stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191600,73560066580,19680,19680,19680,19680,116164
20240617,191500,73560066580,19680,19680,19680,19680,0
20240617,191400,73560066580,19680,19680,19680,19680,0
20240617,191300,73560066580,19680,19680,19680,19680,0
20240617,191200,73560066580,19680,19680,19680,19680,0
20240617,191100,73560066580,19680,19680,19680,19680,0
20240617,191000,73560066580,19680,19680,19680,19680,0
20240617,190900,73560066580,19680,19680,19680,19680,0
20240617,190800,73560066580,19680,19680,19680,19680,0
20240617,190700,73560066580,19680,19680,19680,19680,0
20240617,190600,73560066580,19680,19680,19680,19680,0
20240617,190500,73560066580,19680,19680,19680,19680,0
20240617,190400,73560066580,19680,19680,19680,19680,0
20240617,190300,73560066580,19680,19680,19680,19680,0
20240617,190200,73560066580,19680,19680,19680,19680,0
20240617,190100,73560066580,19680,19680,19680,19680,0
20240617,190000,73560066580,19680,19680,19680,19680,0
20240617,185900,73560066580,19680,19680,19680,19680,0
20240617,185800,73560066580,19680,19680,19680,19680,0
20240617,185700,73560066580,19680,19680,19680,19680,0
20240617,185600,73560066580,19680,19680,19680,19680,0
20240617,185500,73560066580,19680,19680,19680,19680,0
20240617,185400,73560066580,19680,19680,19680,19680,0
20240617,185300,73560066580,19680,19680,19680,19680,0
20240617,185200,73560066580,19680,19680,19680,19680,0
20240617,185100,73560066580,19680,19680,19680,19680,0
20240617,185000,73560066580,19680,19680,19680,19680,0
20240617,184900,73560066580,19680,19680,19680,19680,0
20240617,184800,73560066580,19680,19680,19680,19680,0
20240617,184700,73560066580,19680,19680,19680,19680,0
20240617,184600,73560066580,19680,19680,19680,19680,116164
20240617,184500,73560066580,19680,19680,19680,19680,0
20240617,184400,73560066580,19680,19680,19680,19680,0
20240617,184300,73560066580,19680,19680,19680,19680,0
20240617,184200,73560066580,19680,19680,19680,19680,0
20240617,184100,73560066580,19680,19680,19680,19680,0
20240617,184000,73560066580,19680,19680,19680,19680,0
20240617,183900,73560066580,19680,19680,19680,19680,0
20240617,183800,73560066580,19680,19680,19680,19680,0
20240617,183700,73560066580,19680,19680,19680,19680,0
20240617,183600,73560066580,19680,19680,19680,19680,0
20240617,183500,73560066580,19680,19680,19680,19680,0
20240617,183400,73560066580,19680,19680,19680,19680,0
20240617,183300,73560066580,19680,19680,19680,19680,0
20240617,183200,73560066580,19680,19680,19680,19680,0
20240617,183100,73560066580,19680,19680,19680,19680,0
20240617,183000,73560066580,19680,19680,19680,19680,0
20240617,182900,73560066580,19680,19680,19680,19680,0
20240617,182800,73560066580,19680,19680,19680,19680,0
20240617,182700,73560066580,19680,19680,19680,19680,0
20240617,182600,73560066580,19680,19680,19680,19680,0
20240617,182500,73560066580,19680,19680,19680,19680,0
20240617,182400,73560066580,19680,19680,19680,19680,0
20240617,182300,73560066580,19680,19680,19680,19680,0
20240617,182200,73560066580,19680,19680,19680,19680,0
20240617,182100,73560066580,19680,19680,19680,19680,0
20240617,182000,73560066580,19680,19680,19680,19680,0
20240617,181900,73560066580,19680,19680,19680,19680,0
20240617,181800,73560066580,19680,19680,19680,19680,0
20240617,181700,73560066580,19680,19680,19680,19680,0
20240617,181600,73560066580,19680,19680,19680,19680,116164
20240617,181500,73560066580,19680,19680,19680,19680,0
20240617,181400,73560066580,19680,19680,19680,19680,0
20240617,181300,73560066580,19680,19680,19680,19680,0
20240617,181200,73560066580,19680,19680,19680,19680,0
20240617,181100,73560066580,19680,19680,19680,19680,0
20240617,181000,73560066580,19680,19680,19680,19680,0
20240617,180900,73560066580,19680,19680,19680,19680,0
20240617,180800,73560066580,19680,19680,19680,19680,0
20240617,180700,73560066580,19680,19680,19680,19680,0
20240617,180600,73560066580,19680,19680,19680,19680,0
20240617,180500,73560066580,19680,19680,19680,19680,0
20240617,180400,73560066580,19680,19680,19680,19680,0
20240617,180300,73560066580,19680,19680,19680,19680,0
20240617,180200,73560066580,19680,19680,19680,19680,0
20240617,180100,73560066580,19680,19680,19680,19680,0
20240617,180000,73560066580,19680,19680,19680,19680,0
20240617,175900,73560066580,19680,19680,19680,19680,0
20240617,175800,73560066580,19680,19680,19680,19680,0
20240617,175700,73560066580,19680,19680,19680,19680,0
20240617,175600,73560066580,19680,19680,19680,19680,0
20240617,175500,73560066580,19680,19680,19680,19680,0
20240617,175400,73560066580,19680,19680,19680,19680,0
20240617,175300,73560066580,19680,19680,19680,19680,0
20240617,175200,73560066580,19680,19680,19680,19680,0
20240617,175100,73560066580,19680,19680,19680,19680,0
20240617,175000,73560066580,19680,19680,19680,19680,0
20240617,174900,73560066580,19680,19680,19680,19680,0
20240617,174800,73560066580,19680,19680,19680,19680,0
20240617,174700,73560066580,19680,19680,19680,19680,0
20240617,174600,73560066580,19680,19680,19680,19680,116164
20240617,174500,73560066580,19680,19680,19680,19680,0
20240617,174400,73560066580,19680,19680,19680,19680,0
20240617,174300,73560066580,19680,19680,19680,19680,0
20240617,174200,73560066580,19680,19680,19680,19680,0
20240617,174100,73560066580,19680,19680,19680,19680,0
20240617,174000,73560066580,19680,19680,19680,19680,0
20240617,173900,73560066580,19680,19680,19680,19680,0
20240617,173800,73560066580,19680,19680,19680,19680,0
20240617,173700,73560066580,19680,19680,19680,19680,0
20240617,173600,73560066580,19680,19680,19680,19680,0
20240617,173500,73560066580,19680,19680,19680,19680,0
20240617,173400,73560066580,19680,19680,19680,19680,0
20240617,173300,73560066580,19680,19680,19680,19680,0
20240617,173200,73560066580,19680,19680,19680,19680,0
20240617,173100,73560066580,19680,19680,19680,19680,0
20240617,173000,73560066580,19680,19680,19680,19680,0
20240617,172900,73560066580,19680,19680,19680,19680,0
20240617,172800,73560066580,19680,19680,19680,19680,0
20240617,172700,73560066580,19680,19680,19680,19680,0
20240617,172600,73560066580,19680,19680,19680,19680,0
20240617,172500,73560066580,19680,19680,19680,19680,0
20240617,172400,73560066580,19680,19680,19680,19680,0
20240617,172300,73560066580,19680,19680,19680,19680,0
20240617,172200,73560066580,19680,19680,19680,19680,0
20240617,172100,73560066580,19680,19680,19680,19680,0
20240617,172000,73560066580,19680,19680,19680,19680,0
20240617,171900,73560066580,19680,19680,19680,19680,0
20240617,171800,73560066580,19680,19680,19680,19680,0
20240617,171700,73560066580,19680,19680,19680,19680,0
20240617,171600,73560066580,19680,19680,19680,19680,116164
20240617,171500,73560066580,19680,19680,19680,19680,0
20240617,171400,73560066580,19680,19680,19680,19680,0
20240617,171300,73560066580,19680,19680,19680,19680,0
20240617,171200,73560066580,19680,19680,19680,19680,0
20240617,171100,73560066580,19680,19680,19680,19680,0
20240617,171000,73560066580,19680,19680,19680,19680,0
20240617,170900,73560066580,19680,19680,19680,19680,0
20240617,170800,73560066580,19680,19680,19680,19680,0
20240617,170700,73560066580,19680,19680,19680,19680,0
20240617,170600,73560066580,19680,19680,19680,19680,0
20240617,170500,73560066580,19680,19680,19680,19680,0
20240617,170400,73560066580,19680,19680,19680,19680,0
20240617,170300,73560066580,19680,19680,19680,19680,0
20240617,170200,73560066580,19680,19680,19680,19680,0
20240617,170100,73560066580,19680,19680,19680,19680,0
20240617,170000,73560066580,19680,19680,19680,19680,0
20240617,165900,73560066580,19680,19680,19680,19680,0
20240617,165800,73560066580,19680,19680,19680,19680,0
20240617,165700,73560066580,19680,19680,19680,19680,0
20240617,165600,73560066580,19680,19680,19680,19680,0
20240617,165500,73560066580,19680,19680,19680,19680,0
20240617,165400,73560066580,19680,19680,19680,19680,0
20240617,165300,73560066580,19680,19680,19680,19680,0
20240617,165200,73560066580,19680,19680,19680,19680,0
20240617,165100,73560066580,19680,19680,19680,19680,0
20240617,165000,73560066580,19680,19680,19680,19680,0
20240617,164900,73560066580,19680,19680,19680,19680,0
20240617,164800,73560066580,19680,19680,19680,19680,0
20240617,164700,73560066580,19680,19680,19680,19680,0
20240617,164600,73560066580,19680,19680,19680,19680,116164
20240617,164500,73560066580,19680,19680,19680,19680,0
20240617,164400,73560066580,19680,19680,19680,19680,0
20240617,164300,73560066580,19680,19680,19680,19680,0
20240617,164200,73560066580,19680,19680,19680,19680,0
20240617,164100,73560066580,19680,19680,19680,19680,0
20240617,164000,73560066580,19680,19680,19680,19680,0
20240617,163900,73560066580,19680,19680,19680,19680,0
20240617,163800,73560066580,19680,19680,19680,19680,0
20240617,163700,73560066580,19680,19680,19680,19680,0
20240617,163600,73560066580,19680,19680,19680,19680,0
20240617,163500,73560066580,19680,19680,19680,19680,0
20240617,163400,73560066580,19680,19680,19680,19680,0
20240617,163300,73560066580,19680,19680,19680,19680,0
20240617,163200,73560066580,19680,19680,19680,19680,0
20240617,163100,73560066580,19680,19680,19680,19680,0
20240617,163000,73560066580,19680,19680,19680,19680,0
20240617,162900,73560066580,19680,19680,19680,19680,0
20240617,162800,73560066580,19680,19680,19680,19680,0
20240617,162700,73560066580,19680,19680,19680,19680,0
20240617,162600,73560066580,19680,19680,19680,19680,0
20240617,162500,73560066580,19680,19680,19680,19680,0
20240617,162400,73560066580,19680,19680,19680,19680,0
20240617,162300,73560066580,19680,19680,19680,19680,0
20240617,162200,73560066580,19680,19680,19680,19680,0
20240617,162100,73560066580,19680,19680,19680,19680,0
20240617,162000,73560066580,19680,19680,19680,19680,0
20240617,161900,73560066580,19680,19680,19680,19680,0
20240617,161800,73560066580,19680,19680,19680,19680,0
20240617,161700,73560066580,19680,19680,19680,19680,0
20240617,161600,73560066580,19680,19680,19680,19680,116164
20240617,161500,73560066580,19680,19680,19680,19680,0
20240617,161400,73560066580,19680,19680,19680,19680,0
20240617,161300,73560066580,19680,19680,19680,19680,0
20240617,161200,73560066580,19680,19680,19680,19680,0
20240617,161100,73560066580,19680,19680,19680,19680,0
20240617,161000,73560066580,19680,19680,19680,19680,0
20240617,160900,73560066580,19680,19680,19680,19680,0
20240617,160800,73560066580,19680,19680,19680,19680,0
20240617,160700,73560066580,19680,19680,19680,19680,0
20240617,160600,73560066580,19680,19680,19680,19680,0
20240617,160500,73560066580,19680,19680,19680,19680,0
20240617,160400,73560066580,19680,19680,19680,19680,0
20240617,160300,73560066580,19680,19680,19680,19680,0
20240617,160200,73560066580,19680,19680,19680,19680,0
20240617,160100,73560066580,19680,19680,19680,19680,0
20240617,160000,73560066580,19680,19680,19680,19680,0
20240617,155900,73560066580,19680,19680,19680,19680,0
20240617,155800,73560066580,19680,19680,19680,19680,0
20240617,155700,73560066580,19680,19680,19680,19680,0
20240617,155600,73560066580,19680,19680,19680,19680,0
20240617,155500,73560066580,19680,19680,19680,19680,0
20240617,155400,73560066580,19680,19680,19680,19680,0
20240617,155300,73560066580,19680,19680,19680,19680,0
20240617,155200,73560066580,19680,19680,19680,19680,0
20240617,155100,73560066580,19680,19680,19680,19680,0
20240617,155000,73560066580,19680,19680,19680,19680,0
20240617,154900,73560066580,19680,19680,19680,19680,0
20240617,154800,73560066580,19680,19680,19680,19680,0
20240617,154700,73560066580,19680,19680,19680,19680,0
20240617,154600,73560066580,19680,19680,19680,19680,116164
20240617,154500,73560066580,19680,19680,19680,19680,0
20240617,154400,73560066580,19680,19680,19680,19680,0
20240617,154300,73560066580,19680,19680,19680,19680,0
20240617,154200,73560066580,19680,19680,19680,19680,0
20240617,154100,73560066580,19680,19680,19680,19680,0
20240617,154000,73560066580,19680,19680,19680,19680,0
20240617,153900,73560066580,19680,19680,19680,19680,0
20240617,153800,73560066580,19680,19680,19680,19680,0
20240617,153700,73560066580,19680,19680,19680,19680,0
20240617,153600,73560066580,19680,19680,19680,19680,0
20240617,153500,73560066580,19680,19680,19680,19680,0
20240617,153400,73560066580,19680,19680,19680,19680,0
20240617,153300,73560066580,19680,19680,19680,19680,0
20240617,153200,73560066580,19680,19680,19680,19680,0
20240617,153100,73560066580,19680,19680,19680,19680,0
20240617,153000,73560066580,19680,19680,19680,19680,116164
20240617,152900,71273959060,19700,19700,19700,19700,0
20240617,152800,71273959060,19700,19700,19700,19700,0
20240617,152700,71273959060,19700,19700,19700,19700,0
20240617,152600,71273959060,19700,19700,19700,19700,0
20240617,152500,71273959060,19700,19700,19700,19700,0
20240617,152400,71273959060,19700,19700,19700,19700,0
20240617,152300,71273959060,19700,19700,19700,19700,0
20240617,152200,71273959060,19700,19700,19700,19700,0
20240617,152100,71273959060,19700,19700,19700,19700,0
20240617,152000,71273959060,19700,19700,19700,19700,0
20240617,151900,71273959060,19700,19700,19710,19690,9315
20240617,151800,71090443920,19700,19700,19710,19700,17990
20240617,151700,70735995310,19700,19710,19720,19700,11087
20240617,151600,70517462730,19710,19710,19720,19700,10095
20240617,151500,70318471740,19710,19700,19720,19690,14068
20240617,151400,70041244530,19690,19690,19700,19680,5351
20240617,151300,69935844320,19690,19680,19690,19670,9667
20240617,151200,69745549170,19680,19680,19690,19670,13663
20240617,151100,69476704520,19680,19680,19690,19670,6630
20240617,151000,69346256630,19670,19690,19690,19670,9178
20240617,150900,69165649690,19680,19690,19690,19680,5815
20240617,150800,69051192710,19690,19680,19690,19670,6297
20240617,150700,68927286840,19660,19680,19680,19660,11727
20240617,150600,68696634550,19670,19680,19690,19670,8264
20240617,150500,68534024960,19680,19670,19690,19660,8188
20240617,150400,68372933310,19670,19660,19680,19660,6073
20240617,150300,68253498430,19670,19670,19680,19660,1893
20240617,150200,68216268140,19670,19680,19680,19660,5654
20240617,150100,68105057510,19680,19700,19700,19670,3425
20240617,150000,68037638500,19700,19670,19700,19660,11960
20240617,145900,67802258100,19660,19670,19670,19660,1729
20240617,145800,67768258770,19660,19660,19670,19650,6429
20240617,145700,67641887260,19660,19670,19670,19650,9475
20240617,145600,67455662370,19670,19680,19680,19660,5855
20240617,145500,67340485870,19680,19670,19690,19670,4722
20240617,145400,67247559860,19670,19660,19680,19650,7877
20240617,145300,67092636650,19660,19660,19670,19650,9752
20240617,145200,66900918210,19650,19650,19660,19650,3974
20240617,145100,66822813570,19650,19650,19650,19640,4566
20240617,145000,66733118570,19650,19650,19650,19630,8543
20240617,144900,66565295800,19640,19640,19650,19640,3511
20240617,144800,66496334430,19650,19660,19660,19640,4990
20240617,144700,66398275000,19650,19660,19660,19650,2882
20240617,144600,66341633990,19650,19670,19670,19650,4305
20240617,144500,66257028880,19660,19660,19670,19650,2465
20240617,144400,66208569850,19660,19640,19660,19630,12301
20240617,144300,65966884760,19640,19640,19640,19630,3478
20240617,144200,65898607900,19630,19640,19640,19630,3212
20240617,144100,65835550360,19640,19640,19650,19630,8530
20240617,144000,65668037750,19650,19640,19650,19640,6333
20240617,143900,65543649700,19650,19640,19650,19640,4824
20240617,143800,65448893850,19650,19670,19670,19640,36834
20240617,143700,64724955790,19670,19670,19680,19660,8225
20240617,143600,64563180820,19670,19660,19670,19660,5008
20240617,143500,64464713860,19670,19660,19670,19660,1699
20240617,143400,64431302140,19660,19670,19680,19660,2794
20240617,143300,64376351490,19670,19680,19680,19660,6626
20240617,143200,64246044670,19680,19670,19680,19660,3079
20240617,143100,64185467860,19670,19660,19670,19660,1855
20240617,143000,64148994380,19660,19660,19670,19650,4844
20240617,142900,64053761740,19660,19680,19680,19650,19916
20240617,142800,63662166060,19670,19690,19690,19670,2843
20240617,142700,63606220100,19670,19680,19700,19670,4198
20240617,142600,63523584350,19690,19690,19700,19680,4639
20240617,142500,63432245170,19690,19690,19690,19680,3816
20240617,142400,63357136810,19690,19690,19690,19680,3155
20240617,142300,63295032420,19690,19690,19690,19680,1701
20240617,142200,63261549350,19680,19680,19680,19670,2272
20240617,142100,63216840810,19680,19670,19680,19670,1380
20240617,142000,63189692230,19670,19670,19680,19660,5992
20240617,141900,63071823240,19660,19680,19680,19660,4808
20240617,141800,62977272830,19670,19660,19680,19660,6046
20240617,141700,62858390990,19670,19680,19680,19660,6971
20240617,141600,62721283660,19680,19690,19690,19670,3657
20240617,141500,62649313590,19690,19680,19690,19680,1278
20240617,141400,62624152140,19690,19680,19690,19670,1981
20240617,141300,62585156350,19670,19680,19690,19670,5658
20240617,141200,62473831300,19680,19680,19680,19670,3272
20240617,141100,62409449310,19680,19670,19680,19660,2599
20240617,141000,62358321990,19670,19670,19680,19660,6737
20240617,140900,62225804800,19670,19680,19680,19660,5543
20240617,140800,62116770930,19670,19680,19680,19670,1303
20240617,140700,62091133290,19670,19660,19680,19660,2157
20240617,140600,62048702630,19670,19670,19680,19660,7713
20240617,140500,61896992420,19670,19660,19670,19660,1416
20240617,140400,61869140980,19670,19670,19670,19660,1547
20240617,140300,61838722880,19670,19660,19670,19660,1625
20240617,140200,61806761380,19670,19680,19680,19660,4352
20240617,140100,61721152790,19680,19700,19700,19670,4194
20240617,140000,61638614280,19690,19710,19710,19680,13827
20240617,135900,61366277670,19710,19700,19710,19700,3678
20240617,135800,61293806890,19710,19710,19710,19700,4880
20240617,135700,61197664000,19710,19710,19710,19700,14383
20240617,135600,60914198570,19700,19710,19710,19700,17396
20240617,135500,60571330380,19700,19710,19710,19700,4276
20240617,135400,60487085220,19710,19710,19710,19700,12228
20240617,135300,60246188740,19710,19710,19710,19700,1415
20240617,135200,60218304870,19710,19700,19710,19700,23653
20240617,135100,59752329020,19710,19720,19720,19700,8616
20240617,135000,59582525640,19720,19700,19720,19700,5096
20240617,134900,59482068460,19690,19690,19710,19680,9261
20240617,134800,59299722330,19680,19690,19690,19680,1989
20240617,134700,59260571190,19680,19680,19690,19670,3166
20240617,134600,59198258190,19680,19680,19680,19670,2604
20240617,134500,59147026830,19680,19690,19690,19670,5071
20240617,134400,59047258230,19690,19690,19690,19680,947
20240617,134300,59028615550,19700,19690,19700,19680,5005
20240617,134200,58930086690,19700,19690,19700,19680,2529
20240617,134100,58880289340,19700,19710,19710,19690,3398
20240617,134000,58813342500,19710,19720,19730,19700,16910
20240617,133900,58479938700,19720,19710,19720,19710,2700
20240617,133800,58426705250,19720,19710,19720,19710,2392
20240617,133700,58379547780,19720,19720,19720,19710,6283
20240617,133600,58255654850,19720,19710,19720,19710,3150
20240617,133500,58193549860,19720,19710,19720,19700,7445
20240617,133400,58046798140,19710,19680,19710,19670,14057
20240617,133300,57769973010,19680,19670,19680,19670,1599
20240617,133200,57738506520,19680,19670,19680,19670,1253
20240617,133100,57713854170,19680,19680,19680,19670,2627
20240617,133000,57662174190,19670,19680,19690,19670,6027
20240617,132900,57543564720,19680,19670,19680,19670,2237
20240617,132800,57499554260,19680,19680,19680,19670,2181
20240617,132700,57456641170,19680,19690,19690,19670,2985
20240617,132600,57397908080,19680,19680,19690,19680,1756
20240617,132500,57363345690,19690,19670,19690,19670,2025
20240617,132400,57323497490,19670,19660,19670,19660,3437
20240617,132300,57255894030,19660,19650,19670,19650,3718
20240617,132200,57182799670,19660,19670,19680,19650,11779
20240617,132100,56951191590,19670,19690,19690,19670,3620
20240617,132000,56879961950,19680,19690,19690,19680,2985
20240617,131900,56821212110,19690,19690,19700,19680,4233
20240617,131800,56737866990,19690,19690,19700,19680,4353
20240617,131700,56652153730,19690,19690,19690,19680,4784
20240617,131600,56557980890,19680,19700,19700,19680,7878
20240617,131500,56402867390,19700,19700,19710,19690,4140
20240617,131400,56321314140,19700,19700,19700,19690,7366
20240617,131300,56176242500,19700,19700,19700,19690,645
20240617,131200,56163538130,19700,19690,19700,19690,2455
20240617,131100,56115188520,19700,19690,19700,19690,2185
20240617,131000,56072147420,19690,19710,19710,19670,14657
20240617,130900,55783602690,19710,19720,19720,19700,5031
20240617,130800,55684440280,19720,19720,19730,19710,3004
20240617,130700,55625206020,19730,19720,19730,19710,9490
20240617,130600,55438085470,19720,19700,19720,19700,3350
20240617,130500,55372058980,19710,19700,19710,19690,3901
20240617,130400,55295211200,19700,19690,19700,19680,13530
20240617,130300,55028791370,19690,19670,19690,19670,6631
20240617,130200,54898300640,19670,19660,19680,19650,5934
20240617,130100,54781615750,19660,19640,19660,19640,3938
20240617,130000,54704250760,19640,19630,19640,19620,3838
20240617,125900,54628910710,19630,19640,19640,19630,2728
20240617,125800,54575344950,19640,19640,19640,19630,4061
20240617,125700,54495622230,19630,19630,19640,19620,8779
20240617,125600,54323287130,19630,19620,19630,19620,5984
20240617,125500,54205844930,19620,19620,19630,19620,6708
20240617,125400,54074231900,19620,19620,19630,19610,13800
20240617,125300,53803476640,19620,19620,19630,19620,4152
20240617,125200,53721999970,19630,19630,19630,19620,1055
20240617,125100,53701292640,19630,19630,19640,19620,15719
20240617,125000,53392741300,19630,19640,19650,19630,2825
20240617,124900,53337268320,19640,19640,19650,19630,8951
20240617,124800,53161482020,19640,19660,19660,19630,34151
20240617,124700,52490580300,19650,19660,19670,19650,3016
20240617,124600,52431292390,19660,19650,19670,19650,4377
20240617,124500,52345239430,19650,19670,19670,19650,9131
20240617,124400,52165729380,19670,19670,19670,19660,2453
20240617,124300,52117488430,19670,19660,19680,19660,4751
20240617,124200,52024033340,19670,19660,19670,19650,4038
20240617,124100,51944635870,19650,19650,19660,19650,1411
20240617,124000,51916906930,19660,19670,19680,19650,11222
20240617,123900,51696272560,19680,19670,19680,19660,3018
20240617,123800,51636904730,19670,19670,19670,19660,1752
20240617,123700,51602455710,19670,19680,19680,19660,2406
20240617,123600,51555129360,19680,19680,19680,19670,1022
20240617,123500,51535023610,19680,19680,19680,19670,2224
20240617,123400,51491273350,19670,19680,19680,19670,3671
20240617,123300,51419058480,19680,19680,19680,19670,2103
20240617,123200,51377685690,19670,19660,19680,19660,2169
20240617,123100,51335022030,19660,19670,19670,19660,3236
20240617,123000,51271394890,19660,19660,19670,19650,3857
20240617,122900,51195568090,19660,19670,19670,19650,2519
20240617,122800,51146043160,19670,19660,19670,19660,818
20240617,122700,51129959490,19660,19650,19660,19650,648
20240617,122600,51117220800,19660,19650,19680,19640,2695
20240617,122500,51064220600,19650,19650,19650,19640,1437
20240617,122400,51035990930,19650,19640,19650,19630,2116
20240617,122300,50994431490,19640,19640,19640,19630,6879
20240617,122200,50859347850,19640,19660,19660,19630,16783
20240617,122100,50529648160,19650,19680,19680,19650,8329
20240617,122000,50365900170,19670,19680,19690,19670,4218
20240617,121900,50282900200,19680,19680,19700,19680,2923
20240617,121800,50225359600,19690,19700,19700,19690,2135
20240617,121700,50183320680,19690,19700,19700,19690,3215
20240617,121600,50120007570,19700,19690,19700,19680,5683
20240617,121500,50008122180,19680,19680,19690,19670,2273
20240617,121400,49963387370,19680,19660,19680,19660,3344
20240617,121300,49897610440,19670,19660,19670,19660,1442
20240617,121200,49869256790,19660,19650,19660,19650,5875
20240617,121100,49753787770,19650,19660,19660,19650,984
20240617,121000,49734447840,19660,19660,19660,19650,1423
20240617,120900,49706477700,19660,19650,19660,19650,1446
20240617,120800,49678058240,19650,19650,19660,19650,2247
20240617,120700,49633895550,19650,19660,19660,19650,1758
20240617,120600,49599349670,19650,19650,19660,19640,1500
20240617,120500,49569874440,19640,19640,19650,19640,5014
20240617,120400,49471388160,19650,19660,19660,19640,6847
20240617,120300,49336832670,19650,19650,19660,19640,3084
20240617,120200,49276232240,19650,19640,19650,19640,695
20240617,120100,49262580040,19650,19640,19650,19640,1391
20240617,120000,49235253360,19640,19640,19650,19630,3755
20240617,115900,49161504340,19640,19640,19640,19630,1344
20240617,115800,49135112920,19630,19640,19640,19630,1732
20240617,115700,49101103550,19640,19660,19660,19630,11294
20240617,115600,48879301410,19660,19660,19660,19650,2891
20240617,115500,48822481630,19660,19640,19660,19640,3367
20240617,115400,48756314150,19640,19650,19650,19640,2597
20240617,115300,48705299430,19650,19640,19650,19630,2450
20240617,115200,48657176720,19640,19650,19650,19640,6463
20240617,115100,48530229840,19650,19660,19660,19640,4917
20240617,115000,48433607000,19660,19650,19670,19650,2405
20240617,114900,48386346210,19670,19660,19670,19650,9153
20240617,114800,48206409280,19660,19660,19670,19660,4276
20240617,114700,48122338490,19660,19670,19670,19660,4172
20240617,114600,48040303470,19670,19670,19670,19660,2140
20240617,114500,47998226030,19670,19670,19680,19670,2876
20240617,114400,47941638120,19680,19670,19680,19670,3547
20240617,114300,47871865310,19670,19660,19670,19660,1732
20240617,114200,47837804800,19670,19670,19680,19660,2731
20240617,114100,47784106280,19670,19670,19680,19660,4854
20240617,114000,47688652740,19680,19680,19680,19670,1003
20240617,113900,47668921640,19680,19670,19690,19660,4125
20240617,113800,47587774010,19680,19680,19690,19660,3795
20240617,113700,47513115080,19690,19680,19700,19680,5394
20240617,113600,47406922420,19680,19680,19690,19680,2729
20240617,113500,47353205890,19670,19670,19670,19660,2372
20240617,113400,47306554740,19670,19650,19680,19650,3786
20240617,113300,47232103110,19660,19640,19660,19640,6650
20240617,113200,47101452180,19640,19640,19650,19640,2531
20240617,113100,47051736590,19640,19640,19650,19630,19764
20240617,113000,46663589290,19640,19660,19660,19640,15837
20240617,112900,46352457680,19650,19660,19660,19650,3727
20240617,112800,46279210880,19660,19670,19670,19650,15280
20240617,112700,45978793190,19670,19660,19670,19660,2224
20240617,112600,45935057270,19660,19670,19680,19660,2336
20240617,112500,45889116050,19670,19660,19680,19660,5921
20240617,112400,45772638800,19660,19660,19670,19650,3175
20240617,112300,45710212620,19660,19660,19670,19650,2131
20240617,112200,45668315220,19660,19680,19680,19660,6770
20240617,112100,45535205940,19670,19680,19680,19670,1515
20240617,112000,45505399520,19680,19680,19680,19670,2754
20240617,111900,45451216430,19670,19680,19680,19670,4501
20240617,111800,45362680410,19670,19670,19680,19660,3406
20240617,111700,45295690220,19670,19680,19680,19660,2541
20240617,111600,45245707840,19670,19670,19680,19660,3133
20240617,111500,45184078240,19670,19670,19680,19670,2514
20240617,111400,45134609980,19680,19660,19680,19660,2889
20240617,111300,45077778320,19660,19670,19670,19660,6045
20240617,111200,44958920450,19660,19680,19680,19660,5350
20240617,111100,44853717890,19680,19680,19690,19670,5695
20240617,111000,44741653760,19690,19720,19720,19670,10959
20240617,110900,44525783630,19720,19720,19740,19710,2281
20240617,110800,44480798130,19720,19730,19750,19710,7438
20240617,110700,44334063470,19730,19770,19770,19720,7375
20240617,110600,44188475360,19770,19770,19790,19760,8262
20240617,110500,44025079200,19770,19740,19780,19740,18237
20240617,110400,43664673230,19750,19720,19750,19710,11307
20240617,110300,43441561070,19710,19690,19710,19690,6506
20240617,110200,43313365820,19690,19660,19690,19660,8401
20240617,110100,43148078190,19670,19650,19670,19650,5135
20240617,110000,43047134480,19650,19650,19660,19650,2148
20240617,105900,43004914990,19660,19670,19670,19650,2820
20240617,105800,42949485230,19660,19650,19670,19640,6927
20240617,105700,42813317720,19650,19640,19650,19630,6790
20240617,105600,42679956270,19640,19650,19650,19630,9557
20240617,105500,42492256120,19650,19640,19650,19640,2614
20240617,105400,42440907410,19640,19650,19650,19640,9139
20240617,105300,42261413630,19650,19650,19660,19640,25869
20240617,105200,41753140360,19650,19660,19660,19650,5531
20240617,105100,41644421290,19670,19670,19680,19660,3497
20240617,105000,41575657090,19670,19660,19680,19660,9028
20240617,104900,41398144720,19670,19670,19670,19660,3854
20240617,104800,41322354270,19660,19670,19680,19660,5057
20240617,104700,41222901180,19670,19670,19690,19670,4717
20240617,104600,41130073740,19670,19670,19680,19660,4354
20240617,104500,41044435540,19660,19660,19670,19660,3560
20240617,104400,40974430780,19660,19680,19680,19660,9130
20240617,104300,40794845830,19680,19660,19690,19660,4055
20240617,104200,40715079840,19670,19680,19680,19660,9453
20240617,104100,40529160940,19680,19670,19690,19670,3499
20240617,104000,40460312230,19670,19670,19690,19660,2541
20240617,103900,40410333200,19670,19680,19700,19660,24865
20240617,103800,39921005700,19670,19690,19690,19670,5591
20240617,103700,39810993070,19690,19680,19690,19670,4910
20240617,103600,39714354130,19690,19660,19690,19660,13810
20240617,103500,39442663970,19660,19660,19670,19660,3672
20240617,103400,39370467650,19660,19660,19670,19660,8493
20240617,103300,39203457570,19670,19680,19680,19670,6315
20240617,103200,39079238710,19670,19670,19680,19670,6984
20240617,103100,38941838160,19670,19680,19690,19670,5818
20240617,103000,38827333870,19680,19680,19700,19680,5044
20240617,102900,38728044200,19680,19690,19690,19670,6596
20240617,102800,38598257500,19680,19700,19700,19670,7278
20240617,102700,38454986570,19700,19690,19700,19680,3571
20240617,102600,38384655010,19690,19690,19700,19670,11674
20240617,102500,38154808520,19690,19660,19700,19660,7495
20240617,102400,38007287900,19660,19670,19680,19660,6328
20240617,102300,37882863870,19660,19670,19680,19660,10568
20240617,102200,37675026630,19670,19680,19690,19670,4694
20240617,102100,37582662820,19680,19680,19690,19670,4337
20240617,102000,37497311890,19680,19680,19690,19660,19519
20240617,101900,37113417160,19690,19690,19690,19670,7490
20240617,101800,36966024160,19680,19710,19720,19680,14544
20240617,101700,36679548460,19700,19720,19720,19700,10555
20240617,101600,36471516710,19720,19720,19730,19710,3182
20240617,101500,36408780550,19720,19730,19730,19710,5789
20240617,101400,36294621640,19730,19720,19730,19720,7688
20240617,101300,36143003730,19730,19740,19740,19720,6983
20240617,101200,36005238500,19730,19740,19750,19730,8831
20240617,101100,35830950970,19740,19740,19750,19730,3310
20240617,101000,35765624210,19730,19740,19750,19730,10380
20240617,100900,35560764160,19750,19760,19760,19740,4180
20240617,100800,35478209070,19760,19740,19760,19730,10970
20240617,100700,35261668170,19740,19740,19750,19720,5267
20240617,100600,35157696490,19740,19740,19760,19710,24146
20240617,100500,34681070590,19740,19710,19740,19700,15994
20240617,100400,34365812550,19700,19670,19710,19650,19740
20240617,100300,33977517030,19670,19670,19680,19660,14856
20240617,100200,33685379680,19670,19670,19680,19670,5549
20240617,100100,33576227920,19670,19680,19690,19670,6298
20240617,100000,33452326200,19670,19670,19700,19660,17677
20240617,095900,33104566550,19670,19670,19680,19660,9683
20240617,095800,32914117050,19680,19670,19680,19660,9037
20240617,095700,32736349470,19670,19690,19700,19670,8443
20240617,095600,32570169490,19690,19690,19690,19680,5627
20240617,095500,32459409320,19690,19710,19720,19680,13800
20240617,095400,32187603730,19710,19690,19730,19690,6777
20240617,095300,32053997210,19720,19700,19730,19690,11103
20240617,095200,31835195320,19710,19700,19740,19690,15468
20240617,095100,31530350670,19690,19690,19700,19680,9154
20240617,095000,31350108640,19680,19680,19700,19670,9173
20240617,094900,31169623510,19680,19710,19730,19670,20629
20240617,094800,30763466900,19710,19700,19720,19680,17662
20240617,094700,30415616590,19700,19730,19750,19700,45790
20240617,094600,29512759760,19740,19720,19740,19720,6439
20240617,094500,29385728000,19730,19720,19730,19710,5427
20240617,094400,29278698120,19730,19730,19740,19720,8395
20240617,094300,29113094380,19730,19720,19730,19720,12918
20240617,094200,28858278010,19730,19730,19740,19720,11354
20240617,094100,28634311500,19730,19740,19760,19730,17476
20240617,094000,28289305050,19740,19750,19760,19740,7223
20240617,093900,28146671970,19760,19790,19790,19740,14178
20240617,093800,27866609150,19790,19750,19800,19740,15257
20240617,093700,27564934510,19750,19780,19790,19730,25231
20240617,093600,27066544620,19770,19820,19820,19770,34392
20240617,093500,26385737320,19830,19830,19830,19810,8953
20240617,093400,26208297560,19830,19830,19840,19810,14001
20240617,093300,25930672450,19820,19840,19860,19820,17432
20240617,093200,25584793110,19840,19820,19860,19810,20788
20240617,093100,25172572850,19820,19820,19840,19810,14345
20240617,093000,24888251710,19830,19880,19900,19810,46660
20240617,092900,23961809280,19880,19850,19890,19840,24388
20240617,092800,23477433040,19850,19870,19900,19840,55713
20240617,092700,22369989950,19860,19800,19870,19800,29771
20240617,092600,21779397450,19800,19800,19810,19790,12108
20240617,092500,21539643740,19800,19790,19810,19780,15673
20240617,092400,21229447870,19780,19790,19820,19780,42151
20240617,092300,20395235540,19800,19800,19820,19780,31768
20240617,092200,19766283690,19790,19800,19830,19790,45830
20240617,092100,18858524020,19800,19810,19820,19780,31859
20240617,092000,18227810980,19800,19790,19830,19780,37687
20240617,091900,17481471350,19790,19780,19820,19760,42511
20240617,091800,16639873910,19780,19720,19790,19710,29738
20240617,091700,16052835920,19710,19690,19730,19690,20283
20240617,091600,15652891310,19690,19720,19750,19670,37341
20240617,091500,14916603650,19720,19680,19730,19660,26995
20240617,091400,14384775690,19680,19600,19690,19580,20070
20240617,091300,13991036020,19600,19560,19620,19560,12076
20240617,091200,13754532650,19570,19610,19640,19560,28822
20240617,091100,13189931280,19610,19570,19610,19550,42506
20240617,091000,12357925610,19560,19630,19640,19560,56106
20240617,090900,11258857300,19640,19680,19690,19630,49154
20240617,090800,10292376280,19690,19700,19700,19670,24600
20240617,090700,9808140830,19690,19720,19720,19670,41081
20240617,090600,8999428070,19710,19750,19760,19710,27805
20240617,090500,8450807580,19760,19800,19810,19750,40973
20240617,090400,7640511490,19800,19880,19880,19800,50563
20240617,090300,6637522290,19890,19850,19890,19840,40301
20240617,090200,5837227720,19860,19900,19900,19800,63238
20240617,090100,4582615540,19900,19850,19920,19850,97518
20240617,090000,2643480910,19850,19800,19870,19790,130652