stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192500,59136142400,32500,32500,32500,32500,33548
20240617,192400,59136142400,32500,32500,32500,32500,0
20240617,192300,59136142400,32500,32500,32500,32500,0
20240617,192200,59136142400,32500,32500,32500,32500,0
20240617,192100,59136142400,32500,32500,32500,32500,0
20240617,192000,59136142400,32500,32500,32500,32500,0
20240617,191900,59136142400,32500,32500,32500,32500,0
20240617,191800,59136142400,32500,32500,32500,32500,0
20240617,191700,59136142400,32500,32500,32500,32500,0
20240617,191600,59136142400,32500,32500,32500,32500,0
20240617,191500,59136142400,32500,32500,32500,32500,0
20240617,191400,59136142400,32500,32500,32500,32500,0
20240617,191300,59136142400,32500,32500,32500,32500,0
20240617,191200,59136142400,32500,32500,32500,32500,0
20240617,191100,59136142400,32500,32500,32500,32500,0
20240617,191000,59136142400,32500,32500,32500,32500,0
20240617,190900,59136142400,32500,32500,32500,32500,0
20240617,190800,59136142400,32500,32500,32500,32500,0
20240617,190700,59136142400,32500,32500,32500,32500,0
20240617,190600,59136142400,32500,32500,32500,32500,0
20240617,190500,59136142400,32500,32500,32500,32500,0
20240617,190400,59136142400,32500,32500,32500,32500,0
20240617,190300,59136142400,32500,32500,32500,32500,0
20240617,190200,59136142400,32500,32500,32500,32500,0
20240617,190100,59136142400,32500,32500,32500,32500,0
20240617,190000,59136142400,32500,32500,32500,32500,0
20240617,185900,59136142400,32500,32500,32500,32500,0
20240617,185800,59136142400,32500,32500,32500,32500,0
20240617,185700,59136142400,32500,32500,32500,32500,0
20240617,185600,59136142400,32500,32500,32500,32500,0
20240617,185500,59136142400,32500,32500,32500,32500,33548
20240617,185400,59136142400,32500,32500,32500,32500,0
20240617,185300,59136142400,32500,32500,32500,32500,0
20240617,185200,59136142400,32500,32500,32500,32500,0
20240617,185100,59136142400,32500,32500,32500,32500,0
20240617,185000,59136142400,32500,32500,32500,32500,0
20240617,184900,59136142400,32500,32500,32500,32500,0
20240617,184800,59136142400,32500,32500,32500,32500,0
20240617,184700,59136142400,32500,32500,32500,32500,0
20240617,184600,59136142400,32500,32500,32500,32500,0
20240617,184500,59136142400,32500,32500,32500,32500,0
20240617,184400,59136142400,32500,32500,32500,32500,0
20240617,184300,59136142400,32500,32500,32500,32500,0
20240617,184200,59136142400,32500,32500,32500,32500,0
20240617,184100,59136142400,32500,32500,32500,32500,0
20240617,184000,59136142400,32500,32500,32500,32500,0
20240617,183900,59136142400,32500,32500,32500,32500,0
20240617,183800,59136142400,32500,32500,32500,32500,0
20240617,183700,59136142400,32500,32500,32500,32500,0
20240617,183600,59136142400,32500,32500,32500,32500,0
20240617,183500,59136142400,32500,32500,32500,32500,0
20240617,183400,59136142400,32500,32500,32500,32500,0
20240617,183300,59136142400,32500,32500,32500,32500,0
20240617,183200,59136142400,32500,32500,32500,32500,0
20240617,183100,59136142400,32500,32500,32500,32500,0
20240617,183000,59136142400,32500,32500,32500,32500,0
20240617,182900,59136142400,32500,32500,32500,32500,0
20240617,182800,59136142400,32500,32500,32500,32500,0
20240617,182700,59136142400,32500,32500,32500,32500,0
20240617,182600,59136142400,32500,32500,32500,32500,0
20240617,182500,59136142400,32500,32500,32500,32500,33548
20240617,182400,59136142400,32500,32500,32500,32500,0
20240617,182300,59136142400,32500,32500,32500,32500,0
20240617,182200,59136142400,32500,32500,32500,32500,0
20240617,182100,59136142400,32500,32500,32500,32500,0
20240617,182000,59136142400,32500,32500,32500,32500,0
20240617,181900,59136142400,32500,32500,32500,32500,0
20240617,181800,59136142400,32500,32500,32500,32500,0
20240617,181700,59136142400,32500,32500,32500,32500,0
20240617,181600,59136142400,32500,32500,32500,32500,0
20240617,181500,59136142400,32500,32500,32500,32500,0
20240617,181400,59136142400,32500,32500,32500,32500,0
20240617,181300,59136142400,32500,32500,32500,32500,0
20240617,181200,59136142400,32500,32500,32500,32500,0
20240617,181100,59136142400,32500,32500,32500,32500,0
20240617,181000,59136142400,32500,32500,32500,32500,0
20240617,180900,59136142400,32500,32500,32500,32500,0
20240617,180800,59136142400,32500,32500,32500,32500,0
20240617,180700,59136142400,32500,32500,32500,32500,0
20240617,180600,59136142400,32500,32500,32500,32500,0
20240617,180500,59136142400,32500,32500,32500,32500,0
20240617,180400,59136142400,32500,32500,32500,32500,0
20240617,180300,59136142400,32500,32500,32500,32500,0
20240617,180200,59136142400,32500,32500,32500,32500,0
20240617,180100,59136142400,32500,32500,32500,32500,0
20240617,180000,59136142400,32500,32500,32500,32500,0
20240617,175900,59136142400,32500,32500,32500,32500,0
20240617,175800,59136142400,32500,32500,32500,32500,0
20240617,175700,59136142400,32500,32500,32500,32500,0
20240617,175600,59136142400,32500,32500,32500,32500,0
20240617,175500,59136142400,32500,32500,32500,32500,33548
20240617,175400,59136142400,32500,32500,32500,32500,0
20240617,175300,59136142400,32500,32500,32500,32500,0
20240617,175200,59136142400,32500,32500,32500,32500,0
20240617,175100,59136142400,32500,32500,32500,32500,0
20240617,175000,59136142400,32500,32500,32500,32500,0
20240617,174900,59136142400,32500,32500,32500,32500,0
20240617,174800,59136142400,32500,32500,32500,32500,0
20240617,174700,59136142400,32500,32500,32500,32500,0
20240617,174600,59136142400,32500,32500,32500,32500,0
20240617,174500,59136142400,32500,32500,32500,32500,0
20240617,174400,59136142400,32500,32500,32500,32500,0
20240617,174300,59136142400,32500,32500,32500,32500,0
20240617,174200,59136142400,32500,32500,32500,32500,0
20240617,174100,59136142400,32500,32500,32500,32500,0
20240617,174000,59136142400,32500,32500,32500,32500,0
20240617,173900,59136142400,32500,32500,32500,32500,0
20240617,173800,59136142400,32500,32500,32500,32500,0
20240617,173700,59136142400,32500,32500,32500,32500,0
20240617,173600,59136142400,32500,32500,32500,32500,0
20240617,173500,59136142400,32500,32500,32500,32500,0
20240617,173400,59136142400,32500,32500,32500,32500,0
20240617,173300,59136142400,32500,32500,32500,32500,0
20240617,173200,59136142400,32500,32500,32500,32500,0
20240617,173100,59136142400,32500,32500,32500,32500,0
20240617,173000,59136142400,32500,32500,32500,32500,0
20240617,172900,59136142400,32500,32500,32500,32500,0
20240617,172800,59136142400,32500,32500,32500,32500,0
20240617,172700,59136142400,32500,32500,32500,32500,0
20240617,172600,59136142400,32500,32500,32500,32500,0
20240617,172500,59136142400,32500,32500,32500,32500,33548
20240617,172400,59136142400,32500,32500,32500,32500,0
20240617,172300,59136142400,32500,32500,32500,32500,0
20240617,172200,59136142400,32500,32500,32500,32500,0
20240617,172100,59136142400,32500,32500,32500,32500,0
20240617,172000,59136142400,32500,32500,32500,32500,0
20240617,171900,59136142400,32500,32500,32500,32500,0
20240617,171800,59136142400,32500,32500,32500,32500,0
20240617,171700,59136142400,32500,32500,32500,32500,0
20240617,171600,59136142400,32500,32500,32500,32500,0
20240617,171500,59136142400,32500,32500,32500,32500,0
20240617,171400,59136142400,32500,32500,32500,32500,0
20240617,171300,59136142400,32500,32500,32500,32500,0
20240617,171200,59136142400,32500,32500,32500,32500,0
20240617,171100,59136142400,32500,32500,32500,32500,0
20240617,171000,59136142400,32500,32500,32500,32500,0
20240617,170900,59136142400,32500,32500,32500,32500,0
20240617,170800,59136142400,32500,32500,32500,32500,0
20240617,170700,59136142400,32500,32500,32500,32500,0
20240617,170600,59136142400,32500,32500,32500,32500,0
20240617,170500,59136142400,32500,32500,32500,32500,0
20240617,170400,59136142400,32500,32500,32500,32500,0
20240617,170300,59136142400,32500,32500,32500,32500,0
20240617,170200,59136142400,32500,32500,32500,32500,0
20240617,170100,59136142400,32500,32500,32500,32500,0
20240617,170000,59136142400,32500,32500,32500,32500,0
20240617,165900,59136142400,32500,32500,32500,32500,0
20240617,165800,59136142400,32500,32500,32500,32500,0
20240617,165700,59136142400,32500,32500,32500,32500,0
20240617,165600,59136142400,32500,32500,32500,32500,0
20240617,165500,59136142400,32500,32500,32500,32500,33548
20240617,165400,59136142400,32500,32500,32500,32500,0
20240617,165300,59136142400,32500,32500,32500,32500,0
20240617,165200,59136142400,32500,32500,32500,32500,0
20240617,165100,59136142400,32500,32500,32500,32500,0
20240617,165000,59136142400,32500,32500,32500,32500,0
20240617,164900,59136142400,32500,32500,32500,32500,0
20240617,164800,59136142400,32500,32500,32500,32500,0
20240617,164700,59136142400,32500,32500,32500,32500,0
20240617,164600,59136142400,32500,32500,32500,32500,0
20240617,164500,59136142400,32500,32500,32500,32500,0
20240617,164400,59136142400,32500,32500,32500,32500,0
20240617,164300,59136142400,32500,32500,32500,32500,0
20240617,164200,59136142400,32500,32500,32500,32500,0
20240617,164100,59136142400,32500,32500,32500,32500,0
20240617,164000,59136142400,32500,32500,32500,32500,0
20240617,163900,59136142400,32500,32500,32500,32500,0
20240617,163800,59136142400,32500,32500,32500,32500,0
20240617,163700,59136142400,32500,32500,32500,32500,0
20240617,163600,59136142400,32500,32500,32500,32500,0
20240617,163500,59136142400,32500,32500,32500,32500,0
20240617,163400,59136142400,32500,32500,32500,32500,0
20240617,163300,59136142400,32500,32500,32500,32500,0
20240617,163200,59136142400,32500,32500,32500,32500,0
20240617,163100,59136142400,32500,32500,32500,32500,0
20240617,163000,59136142400,32500,32500,32500,32500,0
20240617,162900,59136142400,32500,32500,32500,32500,0
20240617,162800,59136142400,32500,32500,32500,32500,0
20240617,162700,59136142400,32500,32500,32500,32500,0
20240617,162600,59136142400,32500,32500,32500,32500,0
20240617,162500,59136142400,32500,32500,32500,32500,33548
20240617,162400,59136142400,32500,32500,32500,32500,0
20240617,162300,59136142400,32500,32500,32500,32500,0
20240617,162200,59136142400,32500,32500,32500,32500,0
20240617,162100,59136142400,32500,32500,32500,32500,0
20240617,162000,59136142400,32500,32500,32500,32500,0
20240617,161900,59136142400,32500,32500,32500,32500,0
20240617,161800,59136142400,32500,32500,32500,32500,0
20240617,161700,59136142400,32500,32500,32500,32500,0
20240617,161600,59136142400,32500,32500,32500,32500,0
20240617,161500,59136142400,32500,32500,32500,32500,0
20240617,161400,59136142400,32500,32500,32500,32500,0
20240617,161300,59136142400,32500,32500,32500,32500,0
20240617,161200,59136142400,32500,32500,32500,32500,0
20240617,161100,59136142400,32500,32500,32500,32500,0
20240617,161000,59136142400,32500,32500,32500,32500,0
20240617,160900,59136142400,32500,32500,32500,32500,0
20240617,160800,59136142400,32500,32500,32500,32500,0
20240617,160700,59136142400,32500,32500,32500,32500,0
20240617,160600,59136142400,32500,32500,32500,32500,0
20240617,160500,59136142400,32500,32500,32500,32500,0
20240617,160400,59136142400,32500,32500,32500,32500,0
20240617,160300,59136142400,32500,32500,32500,32500,0
20240617,160200,59136142400,32500,32500,32500,32500,0
20240617,160100,59136142400,32500,32500,32500,32500,0
20240617,160000,59136142400,32500,32500,32500,32500,0
20240617,155900,59136142400,32500,32500,32500,32500,0
20240617,155800,59136142400,32500,32500,32500,32500,0
20240617,155700,59136142400,32500,32500,32500,32500,0
20240617,155600,59136142400,32500,32500,32500,32500,0
20240617,155500,59136142400,32500,32500,32500,32500,33548
20240617,155400,59136142400,32500,32500,32500,32500,0
20240617,155300,59136142400,32500,32500,32500,32500,0
20240617,155200,59136142400,32500,32500,32500,32500,0
20240617,155100,59136142400,32500,32500,32500,32500,0
20240617,155000,59136142400,32500,32500,32500,32500,0
20240617,154900,59136142400,32500,32500,32500,32500,0
20240617,154800,59136142400,32500,32500,32500,32500,0
20240617,154700,59136142400,32500,32500,32500,32500,0
20240617,154600,59136142400,32500,32500,32500,32500,0
20240617,154500,59136142400,32500,32500,32500,32500,0
20240617,154400,59136142400,32500,32500,32500,32500,0
20240617,154300,59136142400,32500,32500,32500,32500,0
20240617,154200,59136142400,32500,32500,32500,32500,0
20240617,154100,59136142400,32500,32500,32500,32500,0
20240617,154000,59136142400,32500,32500,32500,32500,0
20240617,153900,59136142400,32500,32500,32500,32500,0
20240617,153800,59136142400,32500,32500,32500,32500,0
20240617,153700,59136142400,32500,32500,32500,32500,0
20240617,153600,59136142400,32500,32500,32500,32500,0
20240617,153500,59136142400,32500,32500,32500,32500,0
20240617,153400,59136142400,32500,32500,32500,32500,0
20240617,153300,59136142400,32500,32500,32500,32500,0
20240617,153200,59136142400,32500,32500,32500,32500,0
20240617,153100,59136142400,32500,32500,32500,32500,0
20240617,153000,59136142400,32500,32500,32500,32500,33548
20240617,152900,58045832400,32550,32550,32550,32550,0
20240617,152800,58045832400,32550,32550,32550,32550,0
20240617,152700,58045832400,32550,32550,32550,32550,0
20240617,152600,58045832400,32550,32550,32550,32550,0
20240617,152500,58045832400,32550,32550,32550,32550,0
20240617,152400,58045832400,32550,32550,32550,32550,0
20240617,152300,58045832400,32550,32550,32550,32550,0
20240617,152200,58045832400,32550,32550,32550,32550,0
20240617,152100,58045832400,32550,32550,32550,32550,0
20240617,152000,58045832400,32550,32550,32550,32550,0
20240617,151900,58045832400,32550,32500,32600,32500,2942
20240617,151800,57950091050,32500,32600,32600,32500,11592
20240617,151700,57572783700,32600,32500,32600,32450,13085
20240617,151600,57146853950,32500,32550,32550,32450,2267
20240617,151500,57073246750,32550,32450,32550,32450,2745
20240617,151400,56984031750,32500,32450,32500,32400,4765
20240617,151300,56829265750,32450,32450,32450,32400,3148
20240617,151200,56727113250,32450,32500,32500,32400,2094
20240617,151100,56659164400,32500,32450,32500,32400,3251
20240617,151000,56553671400,32500,32500,32500,32400,1913
20240617,150900,56491527050,32500,32500,32500,32400,3091
20240617,150800,56391174600,32500,32450,32550,32450,1855
20240617,150700,56330899350,32500,32550,32550,32450,2444
20240617,150600,56251487450,32550,32500,32550,32450,5641
20240617,150500,56068147400,32500,32500,32500,32450,1722
20240617,150400,56012202650,32450,32500,32500,32400,3497
20240617,150300,55898697450,32500,32500,32500,32400,1877
20240617,150200,55837726800,32500,32500,32500,32350,2828
20240617,150100,55745889150,32500,32450,32500,32400,3169
20240617,150000,55643032850,32500,32450,32500,32350,2974
20240617,145900,55546600700,32450,32400,32500,32350,2278
20240617,145800,55472684950,32400,32400,32450,32350,2774
20240617,145700,55382778550,32400,32450,32500,32350,2945
20240617,145600,55287326150,32500,32500,32500,32450,2774
20240617,145500,55197191400,32450,32400,32550,32400,2828
20240617,145400,55105437500,32450,32550,32550,32400,3542
20240617,145300,54990458450,32500,32450,32550,32400,2949
20240617,145200,54894707700,32500,32600,32600,32400,4168
20240617,145100,54759287400,32600,32550,32600,32450,2130
20240617,145000,54689991150,32550,32500,32600,32450,2774
20240617,144900,54599740150,32500,32600,32600,32500,3969
20240617,144800,54470620150,32600,32600,32600,32500,3988
20240617,144700,54340737350,32600,32600,32600,32550,1760
20240617,144600,54283372550,32550,32600,32600,32500,4246
20240617,144500,54145122150,32600,32550,32600,32550,2523
20240617,144400,54062876100,32600,32600,32600,32550,2485
20240617,144300,53981867250,32600,32600,32600,32550,1833
20240617,144200,53922125600,32600,32600,32600,32550,2237
20240617,144100,53849214500,32600,32550,32600,32500,4941
20240617,144000,53688302300,32550,32600,32600,32550,3796
20240617,143900,53564663100,32600,32650,32650,32550,4761
20240617,143800,53409473900,32650,32650,32650,32600,2535
20240617,143700,53326709650,32650,32700,32700,32600,3415
20240617,143600,53215167850,32700,32650,32700,32600,6150
20240617,143500,53014279600,32650,32650,32650,32600,4759
20240617,143400,52858995750,32650,32550,32650,32500,25072
20240617,143300,52041945600,32550,32500,32550,32450,3543
20240617,143200,51926736700,32500,32500,32500,32450,3118
20240617,143100,51825415300,32500,32500,32500,32450,1861
20240617,143000,51764933700,32500,32500,32500,32450,4833
20240617,142900,51607889950,32500,32500,32500,32450,1833
20240617,142800,51548327800,32500,32500,32500,32450,1692
20240617,142700,51493342950,32500,32500,32500,32400,7128
20240617,142600,51262006100,32500,32500,32500,32450,1301
20240617,142500,51219726650,32500,32450,32500,32400,2285
20240617,142400,51145540600,32500,32500,32500,32400,1766
20240617,142300,51088224750,32500,32500,32500,32400,5038
20240617,142200,50924673850,32450,32500,32500,32450,1784
20240617,142100,50866723300,32500,32500,32500,32450,3450
20240617,142000,50754623100,32500,32500,32500,32450,1571
20240617,141900,50703572850,32500,32450,32500,32450,1915
20240617,141800,50641372400,32450,32400,32450,32400,1689
20240617,141700,50586567600,32450,32450,32450,32400,2180
20240617,141600,50515826850,32450,32450,32450,32400,1753
20240617,141500,50458947350,32450,32450,32450,32400,959
20240617,141400,50427831050,32450,32450,32450,32400,1392
20240617,141300,50382665200,32450,32450,32450,32400,2044
20240617,141200,50316340400,32450,32450,32450,32400,1709
20240617,141100,50260887000,32450,32350,32450,32350,2798
20240617,141000,50170217500,32400,32400,32400,32350,1114
20240617,140900,50134126250,32400,32400,32400,32300,1591
20240617,140800,50082614800,32400,32400,32400,32350,798
20240617,140700,50056767000,32400,32300,32400,32300,1186
20240617,140600,50018369600,32350,32300,32350,32250,1219
20240617,140500,49978968900,32350,32300,32350,32300,928
20240617,140400,49948956850,32350,32350,32350,32300,1420
20240617,140300,49903071650,32350,32300,32350,32300,1595
20240617,140200,49851507950,32300,32300,32300,32250,469
20240617,140100,49836361450,32300,32350,32400,32250,3163
20240617,140000,49734123650,32350,32300,32350,32300,828
20240617,135900,49707344200,32350,32350,32400,32300,1148
20240617,135800,49670202200,32350,32300,32350,32250,885
20240617,135700,49641588400,32300,32300,32350,32250,1671
20240617,135600,49587629250,32300,32300,32350,32250,1612
20240617,135500,49535611850,32300,32250,32300,32200,3177
20240617,135400,49433122800,32300,32350,32350,32300,2675
20240617,135300,49346708150,32350,32350,32350,32300,3767
20240617,135200,49224948900,32350,32350,32350,32300,1470
20240617,135100,49177415050,32300,32350,32350,32300,1216
20240617,135000,49138109300,32350,32350,32350,32300,1232
20240617,134900,49098276450,32350,32350,32350,32300,932
20240617,134800,49068129750,32350,32350,32350,32300,896
20240617,134700,49039155700,32350,32400,32400,32300,3791
20240617,134600,48916515400,32350,32400,32400,32350,2184
20240617,134500,48845782150,32400,32400,32400,32350,1562
20240617,134400,48795188950,32400,32400,32400,32350,1048
20240617,134300,48761239250,32400,32400,32400,32350,849
20240617,134200,48733732900,32400,32400,32400,32350,1946
20240617,134100,48670684300,32400,32400,32400,32350,955
20240617,134000,48639749350,32400,32400,32400,32350,1571
20240617,133900,48588852400,32400,32400,32400,32350,1317
20240617,133800,48546184000,32350,32400,32400,32350,1527
20240617,133700,48496720350,32350,32450,32450,32350,2384
20240617,133600,48419455000,32450,32450,32450,32400,647
20240617,133500,48398465200,32450,32400,32450,32350,817
20240617,133400,48371987200,32400,32450,32450,32350,898
20240617,133300,48342878750,32450,32400,32450,32350,1718
20240617,133200,48287188850,32450,32400,32450,32350,929
20240617,133100,48257084050,32400,32350,32400,32350,1269
20240617,133000,48215986050,32400,32400,32400,32350,1563
20240617,132900,48165374900,32400,32400,32400,32350,2023
20240617,132800,48099841450,32400,32400,32400,32350,1054
20240617,132700,48065696800,32400,32400,32400,32350,2960
20240617,132600,47969848750,32400,32350,32400,32350,1922
20240617,132500,47907585450,32400,32300,32400,32300,4071
20240617,132400,47775692450,32300,32350,32400,32300,840
20240617,132300,47748507050,32350,32400,32400,32300,2396
20240617,132200,47670962950,32400,32400,32400,32350,1391
20240617,132100,47625925100,32400,32400,32450,32350,2670
20240617,132000,47539450750,32400,32450,32450,32350,1518
20240617,131900,47490246600,32450,32350,32450,32300,1524
20240617,131800,47440912000,32350,32450,32450,32300,2961
20240617,131700,47345039900,32450,32350,32450,32350,2717
20240617,131600,47256999900,32350,32400,32400,32250,3627
20240617,131500,47139738900,32350,32400,32400,32300,1398
20240617,131400,47094500500,32350,32350,32400,32350,3082
20240617,131300,46994689750,32350,32300,32450,32250,3127
20240617,131200,46893606600,32300,32350,32400,32300,1177
20240617,131100,46855524800,32300,32350,32350,32250,2526
20240617,131000,46773937450,32300,32350,32350,32250,1986
20240617,130900,46709765350,32350,32250,32350,32200,1678
20240617,130800,46655613900,32350,32350,32350,32250,4321
20240617,130700,46516137700,32350,32350,32350,32250,8604
20240617,130600,46238204400,32350,32400,32400,32300,7280
20240617,130500,46002792900,32400,32500,32500,32350,16460
20240617,130400,45469447400,32500,32500,32500,32450,1495
20240617,130300,45420874600,32500,32450,32500,32400,2532
20240617,130200,45338661700,32450,32450,32450,32400,654
20240617,130100,45317441850,32450,32450,32450,32400,1895
20240617,130000,45256015300,32450,32400,32450,32400,1499
20240617,125900,45207380550,32450,32450,32450,32350,1979
20240617,125800,45143239400,32450,32450,32450,32400,772
20240617,125700,45118194500,32450,32450,32450,32400,3136
20240617,125600,45016492800,32450,32450,32450,32400,1605
20240617,125500,44964423350,32450,32400,32450,32400,867
20240617,125400,44936290300,32450,32400,32450,32350,814
20240617,125300,44909906850,32400,32400,32400,32350,1526
20240617,125200,44860467000,32400,32400,32400,32350,1167
20240617,125100,44822659500,32400,32400,32400,32350,1197
20240617,125000,44783883600,32350,32400,32400,32350,1790
20240617,124900,44725889800,32400,32400,32400,32350,731
20240617,124800,44702205550,32400,32450,32450,32350,5076
20240617,124700,44537774550,32450,32450,32500,32400,1688
20240617,124600,44483046700,32500,32450,32500,32400,1771
20240617,124500,44425561300,32450,32500,32500,32400,3360
20240617,124400,44316481400,32500,32450,32500,32450,717
20240617,124300,44293180900,32450,32450,32500,32450,2358
20240617,124200,44216603400,32400,32400,32450,32300,2830
20240617,124100,44125111050,32400,32400,32400,32300,1984
20240617,124000,44060909000,32400,32400,32450,32350,2005
20240617,123900,43995940900,32400,32400,32400,32350,1498
20240617,123800,43947407600,32400,32350,32400,32300,1264
20240617,123700,43906520850,32350,32350,32350,32300,889
20240617,123600,43877763200,32350,32350,32350,32300,1406
20240617,123500,43832296200,32350,32350,32350,32300,995
20240617,123400,43800111500,32350,32350,32350,32300,1282
20240617,123300,43758651500,32350,32350,32350,32300,868
20240617,123200,43730577550,32350,32350,32350,32300,1559
20240617,123100,43680149500,32350,32400,32400,32350,3769
20240617,123000,43558196200,32400,32450,32500,32350,4344
20240617,122900,43417397000,32450,32450,32500,32400,1050
20240617,122800,43383321900,32400,32450,32450,32400,1167
20240617,122700,43345455350,32450,32450,32450,32400,600
20240617,122600,43325987600,32400,32450,32450,32400,1025
20240617,122500,43292726850,32450,32450,32450,32400,1159
20240617,122400,43255122300,32450,32450,32450,32400,1440
20240617,122300,43208415950,32450,32500,32500,32400,2924
20240617,122200,43113528050,32500,32500,32500,32450,1439
20240617,122100,43066760600,32450,32500,32500,32450,683
20240617,122000,43044576350,32500,32500,32500,32450,1468
20240617,121900,42996882000,32500,32500,32500,32450,589
20240617,121800,42977743700,32500,32500,32500,32450,1566
20240617,121700,42926853900,32500,32500,32500,32450,924
20240617,121600,42896825400,32500,32450,32500,32400,1298
20240617,121500,42854683300,32450,32450,32450,32400,1164
20240617,121400,42816922000,32450,32400,32450,32350,966
20240617,121300,42785621300,32400,32450,32500,32350,2772
20240617,121200,42695694100,32450,32500,32500,32450,2331
20240617,121100,42620010750,32500,32500,32500,32450,1911
20240617,121000,42557903450,32500,32500,32500,32450,1221
20240617,120900,42518235150,32450,32450,32500,32400,1089
20240617,120800,42482903400,32450,32450,32450,32400,1020
20240617,120700,42449806450,32450,32450,32450,32400,838
20240617,120600,42422614050,32450,32400,32450,32400,1755
20240617,120500,42365695600,32400,32450,32450,32400,1978
20240617,120400,42301559150,32450,32450,32450,32400,1874
20240617,120300,42240769900,32450,32500,32500,32400,1112
20240617,120200,42204654350,32500,32500,32500,32450,1565
20240617,120100,42153835400,32450,32500,32500,32450,1275
20240617,120000,42112408050,32500,32500,32500,32450,821
20240617,115900,42085731850,32500,32500,32500,32450,1503
20240617,115800,42036907850,32500,32500,32500,32450,711
20240617,115700,42013808650,32500,32500,32500,32450,1406
20240617,115600,41968135450,32450,32500,32500,32450,619
20240617,115500,41948022800,32500,32400,32500,32400,3399
20240617,115400,41837625450,32450,32400,32450,32400,893
20240617,115300,41808659550,32400,32450,32450,32300,1871
20240617,115200,41748068100,32450,32400,32450,32350,1410
20240617,115100,41702373000,32400,32450,32450,32250,11968
20240617,115000,41316055700,32450,32400,32450,32350,789
20240617,114900,41290479950,32400,32400,32450,32250,17077
20240617,114800,40738793100,32400,32500,32500,32400,5724
20240617,114700,40553261200,32500,32500,32500,32450,1639
20240617,114600,40499996350,32500,32450,32500,32400,2930
20240617,114500,40404906800,32500,32450,32500,32450,1424
20240617,114400,40358643200,32500,32500,32550,32450,10545
20240617,114300,40015925650,32500,32450,32500,32400,3039
20240617,114200,39917285250,32450,32450,32450,32400,702
20240617,114100,39894507050,32450,32450,32500,32400,1410
20240617,114000,39848747800,32500,32500,32500,32450,1422
20240617,113900,39802544800,32450,32450,32450,32400,1280
20240617,113800,39761010750,32450,32500,32500,32400,4798
20240617,113700,39605302550,32500,32500,32500,32450,1702
20240617,113600,39550008700,32500,32500,32500,32450,839
20240617,113500,39522744300,32500,32450,32500,32350,8311
20240617,113400,39253113250,32400,32450,32450,32400,653
20240617,113300,39231931300,32450,32400,32450,32350,2437
20240617,113200,39152976300,32350,32400,32400,32350,883
20240617,113100,39124384550,32400,32400,32400,32350,861
20240617,113000,39096490650,32350,32400,32400,32300,1248
20240617,112900,39056080700,32400,32350,32400,32300,1752
20240617,112800,38999373850,32350,32350,32400,32300,1027
20240617,112700,38966147200,32350,32400,32400,32300,1756
20240617,112600,38909294200,32400,32350,32400,32300,668
20240617,112500,38887674450,32350,32300,32350,32250,3711
20240617,112400,38767828150,32300,32300,32300,32250,1561
20240617,112300,38717460150,32300,32300,32300,32200,6515
20240617,112200,38507321550,32300,32350,32350,32250,6940
20240617,112100,38283330350,32350,32350,32350,32300,3489
20240617,112000,38170564200,32350,32300,32350,32300,724
20240617,111900,38147152250,32350,32350,32350,32300,2770
20240617,111800,38057634850,32350,32400,32400,32300,4533
20240617,111700,37910981950,32400,32400,32400,32350,895
20240617,111600,37881992200,32400,32350,32400,32350,1450
20240617,111500,37835057450,32350,32350,32350,32300,1458
20240617,111400,37787897300,32300,32450,32450,32250,7055
20240617,111300,37559929250,32400,32450,32450,32400,988
20240617,111200,37527879950,32450,32450,32450,32400,794
20240617,111100,37502125200,32450,32450,32450,32400,1168
20240617,111000,37464234250,32450,32450,32450,32400,987
20240617,110900,37432216200,32450,32450,32450,32350,722
20240617,110800,37408798150,32400,32400,32450,32350,2119
20240617,110700,37340188500,32400,32400,32400,32350,847
20240617,110600,37312767300,32400,32350,32400,32250,1045
20240617,110500,37278970150,32350,32350,32350,32200,2027
20240617,110400,37213517700,32350,32400,32450,32250,11214
20240617,110300,36851306550,32450,32400,32450,32350,2998
20240617,110200,36754230050,32400,32400,32400,32350,857
20240617,110100,36726472300,32400,32350,32400,32300,2240
20240617,110000,36654017000,32350,32450,32450,32250,5762
20240617,105900,36467880800,32450,32500,32500,32400,3338
20240617,105800,36359574600,32500,32400,32500,32350,9300
20240617,105700,36057946650,32400,32400,32400,32350,3866
20240617,105600,35932797150,32450,32450,32450,32400,1768
20240617,105500,35875448650,32450,32400,32450,32400,1920
20240617,105400,35813189300,32450,32400,32450,32400,2985
20240617,105300,35716392000,32450,32500,32500,32400,2790
20240617,105200,35625899150,32500,32500,32500,32450,2532
20240617,105100,35543652100,32500,32450,32500,32450,8171
20240617,105000,35278435650,32450,32500,32550,32400,1948
20240617,104900,35215176650,32500,32500,32500,32400,2154
20240617,104800,35145297900,32450,32350,32500,32350,3138
20240617,104700,35043487050,32400,32500,32500,32350,7210
20240617,104600,34809807550,32450,32550,32600,32450,6587
20240617,104500,34595588200,32600,32550,32600,32550,3913
20240617,104400,34468062250,32550,32600,32650,32550,5209
20240617,104300,34298447500,32600,32650,32650,32600,7075
20240617,104200,34067574200,32650,32550,32650,32500,11638
20240617,104100,33688474450,32500,32450,32550,32450,6437
20240617,104000,33479219800,32450,32450,32450,32400,4434
20240617,103900,33335491600,32450,32450,32500,32400,3333
20240617,103800,33227368200,32500,32500,32550,32400,2821
20240617,103700,33135756800,32450,32500,32550,32450,4187
20240617,103600,32999677050,32500,32600,32600,32450,5720
20240617,103500,32813609800,32550,32500,32600,32500,6999
20240617,103400,32585869800,32500,32550,32600,32450,19093
20240617,103300,31965166650,32600,32450,32600,32450,27822
20240617,103200,31060184750,32500,32450,32500,32400,8537
20240617,103100,30783162250,32450,32400,32450,32350,11001
20240617,103000,30426757800,32400,32350,32400,32300,7266
20240617,102900,30191635700,32350,32300,32350,32250,8677
20240617,102800,29911155000,32300,32200,32300,32150,9749
20240617,102700,29596726600,32200,32300,32300,32150,14252
20240617,102600,29137109250,32300,32350,32350,32250,4873
20240617,102500,28979684100,32350,32250,32350,32250,2204
20240617,102400,28908467200,32300,32100,32300,32050,20597
20240617,102300,28245008300,32100,32100,32150,32050,3853
20240617,102200,28121342700,32100,32050,32100,32000,4451
20240617,102100,27978781350,32050,32050,32050,32000,3784
20240617,102000,27857658100,32050,32100,32100,32050,1400
20240617,101900,27812767650,32100,32150,32150,32050,4344
20240617,101800,27673361400,32150,32150,32150,32100,798
20240617,101700,27647731400,32150,32100,32150,32050,1743
20240617,101600,27591790400,32100,32050,32100,32000,4175
20240617,101500,27457828100,32050,32050,32050,32000,1676
20240617,101400,27404114150,32050,32000,32050,32000,1871
20240617,101300,27344206650,32000,32000,32000,31950,5977
20240617,101200,27152964000,32000,32000,32000,31950,1340
20240617,101100,27110104800,32000,32000,32000,31950,1028
20240617,101000,27077215250,32000,32000,32000,31950,1435
20240617,100900,27031310750,32000,32000,32000,31950,931
20240617,100800,27001528000,32000,32000,32000,31950,989
20240617,100700,26969880950,32000,32000,32000,31950,571
20240617,100600,26951615950,32000,32000,32000,31950,619
20240617,100500,26931818900,32000,32000,32000,31950,837
20240617,100400,26905039700,32000,32000,32000,31950,451
20240617,100300,26890609400,32000,31950,32000,31950,3071
20240617,100200,26792468750,31950,31950,31950,31900,949
20240617,100100,26762154000,31950,31900,31950,31900,1097
20240617,100000,26727130300,31850,31850,31900,31850,1883
20240617,095900,26667088000,31900,31900,31950,31850,3168
20240617,095800,26565999900,31950,31850,31950,31800,11285
20240617,095700,26206676450,31850,31950,31950,31800,11093
20240617,095600,25853428750,31900,31950,32000,31900,2459
20240617,095500,25774886200,31950,31900,32000,31900,2530
20240617,095400,25693990850,31950,31950,32000,31900,3625
20240617,095300,25578093850,31950,31950,32000,31950,586
20240617,095200,25559356900,32000,32000,32000,31950,2446
20240617,095100,25481178200,32000,31950,32000,31950,880
20240617,095000,25453032100,31950,31900,32000,31900,1481
20240617,094900,25405715350,31950,31850,31950,31850,2665
20240617,094800,25320703550,31900,31850,31900,31850,1451
20240617,094700,25274434900,31850,31950,32000,31850,3027
20240617,094600,25177799550,32000,32100,32100,31950,4741
20240617,094500,25026183350,32050,32050,32100,32000,6342
20240617,094400,24823056150,32050,31950,32100,31950,6815
20240617,094300,24604911100,31950,32050,32050,31900,1063
20240617,094200,24570919300,32000,32050,32100,31950,10740
20240617,094100,24227216600,32050,32150,32150,32050,1453
20240617,094000,24180546050,32150,32100,32250,32100,2801
20240617,093900,24090383250,32200,32100,32250,32050,8367
20240617,093800,23821224400,32150,32000,32150,31850,15568
20240617,093700,23322933350,32000,31900,32000,31900,10234
20240617,093600,22996195700,31950,31950,32000,31900,4389
20240617,093500,22855972250,31950,31750,32000,31750,9749
20240617,093400,22545036450,31800,31750,31850,31700,6441
20240617,093300,22340399250,31700,31650,31800,31550,8469
20240617,093200,22072432500,31650,31600,31700,31550,3858
20240617,093100,21950459050,31600,31600,31650,31550,5447
20240617,093000,21778400700,31600,31600,31650,31550,6086
20240617,092900,21586168600,31650,31650,31750,31550,4809
20240617,092800,21433995600,31650,31600,31650,31500,21618
20240617,092700,20751690650,31550,31550,31650,31550,10841
20240617,092600,20409431650,31600,31700,31750,31550,7004
20240617,092500,20187968000,31700,31550,31700,31550,8041
20240617,092400,19933853600,31600,31700,31750,31600,11317
20240617,092300,19575706000,31700,31750,31750,31700,3945
20240617,092200,19450541400,31750,31600,31800,31600,7718
20240617,092100,19205849850,31600,31800,31800,31550,47005
20240617,092000,17718347400,31750,31900,31900,31750,9369
20240617,091900,17420209550,31850,32000,32000,31800,14392
20240617,091800,16961057900,32050,32150,32150,31950,6914
20240617,091700,16739689450,32100,32400,32400,32100,11378
20240617,091600,16372569150,32450,32400,32450,32350,9186
20240617,091500,16074854750,32400,32350,32500,32250,25101
20240617,091400,15261982100,32300,32300,32350,32200,15003
20240617,091300,14778125650,32300,32300,32350,32250,17950
20240617,091200,14198645800,32250,32050,32300,31950,4384
20240617,091100,14057667800,32050,32150,32250,31950,10524
20240617,091000,13719970250,32150,31950,32250,31900,15398
20240617,090900,13225796550,31900,31750,31950,31750,9649
20240617,090800,12918102950,31800,31750,31900,31700,14090
20240617,090700,12470236300,31850,31900,31950,31750,22364
20240617,090600,11758018200,31900,31700,31950,31650,20321
20240617,090500,11111948500,31700,31900,31950,31650,35960
20240617,090400,9969373450,31850,32000,32100,31850,37171
20240617,090300,8781666150,32000,32250,32300,32000,40312
20240617,090200,7486705950,32200,32550,32600,32200,33453
20240617,090100,6405317000,32550,33000,33200,32550,61696
20240617,090000,4372984000,32950,33000,33000,32550,132725