stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,194200,491597230,2555,2555,2555,2555,2030
20240617,194100,491597230,2555,2555,2555,2555,0
20240617,194000,491597230,2555,2555,2555,2555,0
20240617,193900,491597230,2555,2555,2555,2555,0
20240617,193800,491597230,2555,2555,2555,2555,0
20240617,193700,491597230,2555,2555,2555,2555,0
20240617,193600,491597230,2555,2555,2555,2555,0
20240617,193500,491597230,2555,2555,2555,2555,0
20240617,193400,491597230,2555,2555,2555,2555,0
20240617,193300,491597230,2555,2555,2555,2555,0
20240617,193200,491597230,2555,2555,2555,2555,0
20240617,193100,491597230,2555,2555,2555,2555,0
20240617,193000,491597230,2555,2555,2555,2555,0
20240617,192900,491597230,2555,2555,2555,2555,0
20240617,192800,491597230,2555,2555,2555,2555,0
20240617,192700,491597230,2555,2555,2555,2555,0
20240617,192600,491597230,2555,2555,2555,2555,0
20240617,192500,491597230,2555,2555,2555,2555,0
20240617,192400,491597230,2555,2555,2555,2555,0
20240617,192300,491597230,2555,2555,2555,2555,0
20240617,192200,491597230,2555,2555,2555,2555,0
20240617,192100,491597230,2555,2555,2555,2555,0
20240617,192000,491597230,2555,2555,2555,2555,0
20240617,191900,491597230,2555,2555,2555,2555,0
20240617,191800,491597230,2555,2555,2555,2555,0
20240617,191700,491597230,2555,2555,2555,2555,0
20240617,191600,491597230,2555,2555,2555,2555,0
20240617,191500,491597230,2555,2555,2555,2555,0
20240617,191400,491597230,2555,2555,2555,2555,0
20240617,191300,491597230,2555,2555,2555,2555,0
20240617,191200,491597230,2555,2555,2555,2555,2030
20240617,191100,491597230,2555,2555,2555,2555,0
20240617,191000,491597230,2555,2555,2555,2555,0
20240617,190900,491597230,2555,2555,2555,2555,0
20240617,190800,491597230,2555,2555,2555,2555,0
20240617,190700,491597230,2555,2555,2555,2555,0
20240617,190600,491597230,2555,2555,2555,2555,0
20240617,190500,491597230,2555,2555,2555,2555,0
20240617,190400,491597230,2555,2555,2555,2555,0
20240617,190300,491597230,2555,2555,2555,2555,0
20240617,190200,491597230,2555,2555,2555,2555,0
20240617,190100,491597230,2555,2555,2555,2555,0
20240617,190000,491597230,2555,2555,2555,2555,0
20240617,185900,491597230,2555,2555,2555,2555,0
20240617,185800,491597230,2555,2555,2555,2555,0
20240617,185700,491597230,2555,2555,2555,2555,0
20240617,185600,491597230,2555,2555,2555,2555,0
20240617,185500,491597230,2555,2555,2555,2555,0
20240617,185400,491597230,2555,2555,2555,2555,0
20240617,185300,491597230,2555,2555,2555,2555,0
20240617,185200,491597230,2555,2555,2555,2555,0
20240617,185100,491597230,2555,2555,2555,2555,0
20240617,185000,491597230,2555,2555,2555,2555,0
20240617,184900,491597230,2555,2555,2555,2555,0
20240617,184800,491597230,2555,2555,2555,2555,0
20240617,184700,491597230,2555,2555,2555,2555,0
20240617,184600,491597230,2555,2555,2555,2555,0
20240617,184500,491597230,2555,2555,2555,2555,0
20240617,184400,491597230,2555,2555,2555,2555,0
20240617,184300,491597230,2555,2555,2555,2555,0
20240617,184200,491597230,2555,2555,2555,2555,2030
20240617,184100,491597230,2555,2555,2555,2555,0
20240617,184000,491597230,2555,2555,2555,2555,0
20240617,183900,491597230,2555,2555,2555,2555,0
20240617,183800,491597230,2555,2555,2555,2555,0
20240617,183700,491597230,2555,2555,2555,2555,0
20240617,183600,491597230,2555,2555,2555,2555,0
20240617,183500,491597230,2555,2555,2555,2555,0
20240617,183400,491597230,2555,2555,2555,2555,0
20240617,183300,491597230,2555,2555,2555,2555,0
20240617,183200,491597230,2555,2555,2555,2555,0
20240617,183100,491597230,2555,2555,2555,2555,0
20240617,183000,491597230,2555,2555,2555,2555,0
20240617,182900,491597230,2555,2555,2555,2555,0
20240617,182800,491597230,2555,2555,2555,2555,0
20240617,182700,491597230,2555,2555,2555,2555,0
20240617,182600,491597230,2555,2555,2555,2555,0
20240617,182500,491597230,2555,2555,2555,2555,0
20240617,182400,491597230,2555,2555,2555,2555,0
20240617,182300,491597230,2555,2555,2555,2555,0
20240617,182200,491597230,2555,2555,2555,2555,0
20240617,182100,491597230,2555,2555,2555,2555,0
20240617,182000,491597230,2555,2555,2555,2555,0
20240617,181900,491597230,2555,2555,2555,2555,0
20240617,181800,491597230,2555,2555,2555,2555,0
20240617,181700,491597230,2555,2555,2555,2555,0
20240617,181600,491597230,2555,2555,2555,2555,0
20240617,181500,491597230,2555,2555,2555,2555,0
20240617,181400,491597230,2555,2555,2555,2555,0
20240617,181300,491597230,2555,2555,2555,2555,0
20240617,181200,491597230,2555,2555,2555,2555,2030
20240617,181100,491597230,2555,2555,2555,2555,0
20240617,181000,491597230,2555,2555,2555,2555,0
20240617,180900,491597230,2555,2555,2555,2555,0
20240617,180800,491597230,2555,2555,2555,2555,0
20240617,180700,491597230,2555,2555,2555,2555,0
20240617,180600,491597230,2555,2555,2555,2555,0
20240617,180500,491597230,2555,2555,2555,2555,0
20240617,180400,491597230,2555,2555,2555,2555,0
20240617,180300,491597230,2555,2555,2555,2555,0
20240617,180200,491597230,2555,2555,2555,2555,0
20240617,180100,491597230,2555,2555,2555,2555,0
20240617,180000,491597230,2555,2555,2555,2555,0
20240617,175900,491597230,2555,2555,2555,2555,0
20240617,175800,491597230,2555,2555,2555,2555,0
20240617,175700,491597230,2555,2555,2555,2555,0
20240617,175600,491597230,2555,2555,2555,2555,0
20240617,175500,491597230,2555,2555,2555,2555,0
20240617,175400,491597230,2555,2555,2555,2555,0
20240617,175300,491597230,2555,2555,2555,2555,0
20240617,175200,491597230,2555,2555,2555,2555,0
20240617,175100,491597230,2555,2555,2555,2555,0
20240617,175000,491597230,2555,2555,2555,2555,0
20240617,174900,491597230,2555,2555,2555,2555,0
20240617,174800,491597230,2555,2555,2555,2555,0
20240617,174700,491597230,2555,2555,2555,2555,0
20240617,174600,491597230,2555,2555,2555,2555,0
20240617,174500,491597230,2555,2555,2555,2555,0
20240617,174400,491597230,2555,2555,2555,2555,0
20240617,174300,491597230,2555,2555,2555,2555,0
20240617,174200,491597230,2555,2555,2555,2555,2030
20240617,174100,491597230,2555,2555,2555,2555,0
20240617,174000,491597230,2555,2555,2555,2555,0
20240617,173900,491597230,2555,2555,2555,2555,0
20240617,173800,491597230,2555,2555,2555,2555,0
20240617,173700,491597230,2555,2555,2555,2555,0
20240617,173600,491597230,2555,2555,2555,2555,0
20240617,173500,491597230,2555,2555,2555,2555,0
20240617,173400,491597230,2555,2555,2555,2555,0
20240617,173300,491597230,2555,2555,2555,2555,0
20240617,173200,491597230,2555,2555,2555,2555,0
20240617,173100,491597230,2555,2555,2555,2555,0
20240617,173000,491597230,2555,2555,2555,2555,0
20240617,172900,491597230,2555,2555,2555,2555,0
20240617,172800,491597230,2555,2555,2555,2555,0
20240617,172700,491597230,2555,2555,2555,2555,0
20240617,172600,491597230,2555,2555,2555,2555,0
20240617,172500,491597230,2555,2555,2555,2555,0
20240617,172400,491597230,2555,2555,2555,2555,0
20240617,172300,491597230,2555,2555,2555,2555,0
20240617,172200,491597230,2555,2555,2555,2555,0
20240617,172100,491597230,2555,2555,2555,2555,0
20240617,172000,491597230,2555,2555,2555,2555,0
20240617,171900,491597230,2555,2555,2555,2555,0
20240617,171800,491597230,2555,2555,2555,2555,0
20240617,171700,491597230,2555,2555,2555,2555,0
20240617,171600,491597230,2555,2555,2555,2555,0
20240617,171500,491597230,2555,2555,2555,2555,0
20240617,171400,491597230,2555,2555,2555,2555,0
20240617,171300,491597230,2555,2555,2555,2555,0
20240617,171200,491597230,2555,2555,2555,2555,2030
20240617,171100,491597230,2555,2555,2555,2555,0
20240617,171000,491597230,2555,2555,2555,2555,0
20240617,170900,491597230,2555,2555,2555,2555,0
20240617,170800,491597230,2555,2555,2555,2555,0
20240617,170700,491597230,2555,2555,2555,2555,0
20240617,170600,491597230,2555,2555,2555,2555,0
20240617,170500,491597230,2555,2555,2555,2555,0
20240617,170400,491597230,2555,2555,2555,2555,0
20240617,170300,491597230,2555,2555,2555,2555,0
20240617,170200,491597230,2555,2555,2555,2555,0
20240617,170100,491597230,2555,2555,2555,2555,0
20240617,170000,491597230,2555,2555,2555,2555,0
20240617,165900,491597230,2555,2555,2555,2555,0
20240617,165800,491597230,2555,2555,2555,2555,0
20240617,165700,491597230,2555,2555,2555,2555,0
20240617,165600,491597230,2555,2555,2555,2555,0
20240617,165500,491597230,2555,2555,2555,2555,0
20240617,165400,491597230,2555,2555,2555,2555,0
20240617,165300,491597230,2555,2555,2555,2555,0
20240617,165200,491597230,2555,2555,2555,2555,0
20240617,165100,491597230,2555,2555,2555,2555,0
20240617,165000,491597230,2555,2555,2555,2555,0
20240617,164900,491597230,2555,2555,2555,2555,0
20240617,164800,491597230,2555,2555,2555,2555,0
20240617,164700,491597230,2555,2555,2555,2555,0
20240617,164600,491597230,2555,2555,2555,2555,0
20240617,164500,491597230,2555,2555,2555,2555,0
20240617,164400,491597230,2555,2555,2555,2555,0
20240617,164300,491597230,2555,2555,2555,2555,0
20240617,164200,491597230,2555,2555,2555,2555,2030
20240617,164100,491597230,2555,2555,2555,2555,0
20240617,164000,491597230,2555,2555,2555,2555,0
20240617,163900,491597230,2555,2555,2555,2555,0
20240617,163800,491597230,2555,2555,2555,2555,0
20240617,163700,491597230,2555,2555,2555,2555,0
20240617,163600,491597230,2555,2555,2555,2555,0
20240617,163500,491597230,2555,2555,2555,2555,0
20240617,163400,491597230,2555,2555,2555,2555,0
20240617,163300,491597230,2555,2555,2555,2555,0
20240617,163200,491597230,2555,2555,2555,2555,0
20240617,163100,491597230,2555,2555,2555,2555,0
20240617,163000,491597230,2555,2555,2555,2555,0
20240617,162900,491597230,2555,2555,2555,2555,0
20240617,162800,491597230,2555,2555,2555,2555,0
20240617,162700,491597230,2555,2555,2555,2555,0
20240617,162600,491597230,2555,2555,2555,2555,0
20240617,162500,491597230,2555,2555,2555,2555,0
20240617,162400,491597230,2555,2555,2555,2555,0
20240617,162300,491597230,2555,2555,2555,2555,0
20240617,162200,491597230,2555,2555,2555,2555,0
20240617,162100,491597230,2555,2555,2555,2555,0
20240617,162000,491597230,2555,2555,2555,2555,0
20240617,161900,491597230,2555,2555,2555,2555,0
20240617,161800,491597230,2555,2555,2555,2555,0
20240617,161700,491597230,2555,2555,2555,2555,0
20240617,161600,491597230,2555,2555,2555,2555,0
20240617,161500,491597230,2555,2555,2555,2555,0
20240617,161400,491597230,2555,2555,2555,2555,0
20240617,161300,491597230,2555,2555,2555,2555,0
20240617,161200,491597230,2555,2555,2555,2555,2030
20240617,161100,491597230,2555,2555,2555,2555,0
20240617,161000,491597230,2555,2555,2555,2555,0
20240617,160900,491597230,2555,2555,2555,2555,0
20240617,160800,491597230,2555,2555,2555,2555,0
20240617,160700,491597230,2555,2555,2555,2555,0
20240617,160600,491597230,2555,2555,2555,2555,0
20240617,160500,491597230,2555,2555,2555,2555,0
20240617,160400,491597230,2555,2555,2555,2555,0
20240617,160300,491597230,2555,2555,2555,2555,0
20240617,160200,491597230,2555,2555,2555,2555,0
20240617,160100,491597230,2555,2555,2555,2555,0
20240617,160000,491597230,2555,2555,2555,2555,0
20240617,155900,491597230,2555,2555,2555,2555,0
20240617,155800,491597230,2555,2555,2555,2555,0
20240617,155700,491597230,2555,2555,2555,2555,0
20240617,155600,491597230,2555,2555,2555,2555,0
20240617,155500,491597230,2555,2555,2555,2555,0
20240617,155400,491597230,2555,2555,2555,2555,0
20240617,155300,491597230,2555,2555,2555,2555,0
20240617,155200,491597230,2555,2555,2555,2555,0
20240617,155100,491597230,2555,2555,2555,2555,0
20240617,155000,491597230,2555,2555,2555,2555,0
20240617,154900,491597230,2555,2555,2555,2555,0
20240617,154800,491597230,2555,2555,2555,2555,0
20240617,154700,491597230,2555,2555,2555,2555,0
20240617,154600,491597230,2555,2555,2555,2555,0
20240617,154500,491597230,2555,2555,2555,2555,0
20240617,154400,491597230,2555,2555,2555,2555,0
20240617,154300,491597230,2555,2555,2555,2555,0
20240617,154200,491597230,2555,2555,2555,2555,2030
20240617,154100,491597230,2555,2555,2555,2555,0
20240617,154000,491597230,2555,2555,2555,2555,0
20240617,153900,491597230,2555,2555,2555,2555,0
20240617,153800,491597230,2555,2555,2555,2555,0
20240617,153700,491597230,2555,2555,2555,2555,0
20240617,153600,491597230,2555,2555,2555,2555,0
20240617,153500,491597230,2555,2555,2555,2555,0
20240617,153400,491597230,2555,2555,2555,2555,0
20240617,153300,491597230,2555,2555,2555,2555,0
20240617,153200,491597230,2555,2555,2555,2555,0
20240617,153100,491597230,2555,2555,2555,2555,0
20240617,153000,491597230,2555,2555,2555,2555,2030
20240617,152900,486410580,2505,2505,2505,2505,0
20240617,152800,486410580,2505,2505,2505,2505,0
20240617,152700,486410580,2505,2505,2505,2505,0
20240617,152600,486410580,2505,2505,2505,2505,0
20240617,152500,486410580,2505,2505,2505,2505,0
20240617,152400,486410580,2505,2505,2505,2505,0
20240617,152300,486410580,2505,2505,2505,2505,0
20240617,152200,486410580,2505,2505,2505,2505,0
20240617,152100,486410580,2505,2505,2505,2505,0
20240617,152000,486410580,2505,2505,2505,2505,0
20240617,151900,486410580,2505,2495,2505,2495,401
20240617,151800,485408355,2490,2490,2490,2490,0
20240617,151700,485408355,2490,2490,2490,2490,5
20240617,151600,485395905,2485,2485,2485,2485,0
20240617,151500,485395905,2485,2485,2485,2485,22
20240617,151400,485341235,2490,2490,2490,2490,120
20240617,151300,485042435,2490,2490,2490,2490,0
20240617,151200,485042435,2490,2490,2490,2490,0
20240617,151100,485042435,2490,2490,2490,2490,0
20240617,151000,485042435,2490,2490,2490,2490,4
20240617,150900,485032475,2485,2485,2485,2485,0
20240617,150800,485032475,2485,2485,2485,2485,226
20240617,150700,484470865,2490,2490,2490,2490,1
20240617,150600,484468375,2495,2495,2495,2495,0
20240617,150500,484468375,2495,2495,2495,2495,0
20240617,150400,484468375,2495,2500,2500,2495,728
20240617,150300,482649320,2505,2505,2505,2505,0
20240617,150200,482649320,2505,2505,2505,2505,0
20240617,150100,482649320,2505,2505,2505,2505,0
20240617,150000,482649320,2505,2505,2505,2505,0
20240617,145900,482649320,2505,2505,2505,2495,68
20240617,145800,482479090,2505,2505,2505,2505,0
20240617,145700,482479090,2505,2505,2505,2505,0
20240617,145600,482479090,2505,2505,2505,2505,0
20240617,145500,482479090,2505,2505,2505,2505,0
20240617,145400,482479090,2505,2505,2505,2505,0
20240617,145300,482479090,2505,2505,2505,2505,0
20240617,145200,482479090,2505,2505,2505,2505,0
20240617,145100,482479090,2505,2505,2505,2505,0
20240617,145000,482479090,2505,2505,2505,2505,30
20240617,144900,482403940,2505,2505,2505,2505,0
20240617,144800,482403940,2505,2505,2505,2505,0
20240617,144700,482403940,2505,2505,2505,2505,0
20240617,144600,482403940,2505,2505,2505,2505,4
20240617,144500,482393920,2505,2505,2505,2505,0
20240617,144400,482393920,2505,2505,2505,2505,0
20240617,144300,482393920,2505,2505,2505,2505,0
20240617,144200,482393920,2505,2505,2505,2505,7
20240617,144100,482376385,2505,2505,2505,2505,0
20240617,144000,482376385,2505,2505,2505,2505,930
20240617,143900,480046735,2505,2505,2505,2505,0
20240617,143800,480046735,2505,2505,2505,2505,0
20240617,143700,480046735,2505,2505,2505,2505,800
20240617,143600,478042735,2505,2505,2505,2505,331
20240617,143500,477213580,2500,2500,2500,2500,1423
20240617,143400,473656080,2505,2505,2505,2505,0
20240617,143300,473656080,2505,2500,2505,2500,151
20240617,143200,473278555,2505,2510,2510,2505,4
20240617,143100,473268525,2525,2525,2525,2525,0
20240617,143000,473268525,2525,2525,2525,2525,0
20240617,142900,473268525,2525,2520,2525,2520,167
20240617,142800,472846855,2525,2525,2525,2525,0
20240617,142700,472846855,2525,2500,2525,2500,491
20240617,142600,471616555,2505,2505,2505,2505,0
20240617,142500,471616555,2505,2505,2505,2505,0
20240617,142400,471616555,2505,2505,2505,2505,3
20240617,142300,471609040,2510,2510,2510,2510,0
20240617,142200,471609040,2510,2510,2510,2510,0
20240617,142100,471609040,2510,2510,2510,2510,0
20240617,142000,471609040,2510,2510,2510,2510,0
20240617,141900,471609040,2510,2510,2510,2510,6
20240617,141800,471593980,2510,2510,2510,2510,0
20240617,141700,471593980,2510,2510,2510,2510,0
20240617,141600,471593980,2510,2510,2510,2510,306
20240617,141500,470825920,2525,2525,2525,2525,0
20240617,141400,470825920,2525,2525,2525,2525,0
20240617,141300,470825920,2525,2525,2525,2525,0
20240617,141200,470825920,2525,2525,2525,2525,174
20240617,141100,470386570,2525,2525,2525,2525,0
20240617,141000,470386570,2525,2525,2525,2525,961
20240617,140900,467960045,2525,2525,2525,2525,294
20240617,140800,467217695,2515,2520,2520,2515,3
20240617,140700,467210145,2525,2515,2525,2510,717
20240617,140600,465400845,2515,2515,2520,2515,193
20240617,140500,464914525,2515,2515,2515,2515,140
20240617,140400,464562425,2510,2510,2510,2510,0
20240617,140300,464562425,2510,2510,2510,2510,1
20240617,140200,464559915,2510,2510,2510,2510,19
20240617,140100,464512225,2495,2495,2495,2495,0
20240617,140000,464512225,2495,2495,2495,2495,0
20240617,135900,464512225,2495,2495,2495,2495,50
20240617,135800,464387475,2490,2490,2490,2490,0
20240617,135700,464387475,2490,2490,2490,2490,0
20240617,135600,464387475,2490,2490,2490,2490,0
20240617,135500,464387475,2490,2490,2490,2490,0
20240617,135400,464387475,2490,2490,2490,2490,400
20240617,135300,463391475,2490,2490,2490,2490,98
20240617,135200,463147455,2490,2495,2495,2490,50
20240617,135100,463022925,2505,2500,2505,2500,411
20240617,135000,461993375,2505,2505,2505,2505,7
20240617,134900,461975840,2505,2505,2505,2505,4
20240617,134800,461965820,2510,2510,2510,2510,19
20240617,134700,461918130,2515,2515,2515,2515,0
20240617,134600,461918130,2515,2515,2515,2515,5
20240617,134500,461905555,2515,2500,2515,2490,2003
20240617,134400,456917980,2490,2490,2490,2490,0
20240617,134300,456917980,2490,2495,2495,2490,2000
20240617,134200,451937975,2490,2495,2500,2490,144
20240617,134100,451578710,2490,2490,2490,2490,1
20240617,134000,451576220,2485,2485,2485,2485,315
20240617,133900,450793445,2485,2485,2485,2485,44
20240617,133800,450684105,2475,2475,2475,2475,0
20240617,133700,450684105,2475,2475,2475,2475,0
20240617,133600,450684105,2475,2475,2475,2475,0
20240617,133500,450684105,2475,2475,2475,2475,0
20240617,133400,450684105,2475,2475,2475,2475,0
20240617,133300,450684105,2475,2470,2475,2470,281
20240617,133200,449988880,2470,2465,2470,2465,12
20240617,133100,449959250,2470,2470,2470,2470,0
20240617,133000,449959250,2470,2470,2470,2470,151
20240617,132900,449586280,2470,2470,2470,2470,5
20240617,132800,449573930,2475,2475,2475,2475,0
20240617,132700,449573930,2475,2475,2475,2475,0
20240617,132600,449573930,2475,2475,2475,2475,1
20240617,132500,449571455,2475,2475,2475,2475,0
20240617,132400,449571455,2475,2475,2475,2475,0
20240617,132300,449571455,2475,2475,2475,2475,0
20240617,132200,449571455,2475,2475,2475,2475,1
20240617,132100,449568980,2475,2475,2475,2475,0
20240617,132000,449568980,2475,2475,2475,2475,3
20240617,131900,449561555,2475,2475,2475,2475,0
20240617,131800,449561555,2475,2475,2475,2475,15
20240617,131700,449524430,2475,2475,2475,2475,9
20240617,131600,449502155,2470,2470,2470,2470,0
20240617,131500,449502155,2470,2470,2470,2470,0
20240617,131400,449502155,2470,2470,2470,2470,0
20240617,131300,449502155,2470,2470,2470,2470,158
20240617,131200,449111895,2475,2475,2475,2475,0
20240617,131100,449111895,2475,2475,2475,2475,0
20240617,131000,449111895,2475,2475,2475,2475,0
20240617,130900,449111895,2475,2475,2475,2475,1
20240617,130800,449109420,2475,2475,2475,2475,0
20240617,130700,449109420,2475,2465,2475,2465,2114
20240617,130600,443886520,2465,2465,2465,2465,0
20240617,130500,443886520,2465,2465,2465,2465,0
20240617,130400,443886520,2465,2465,2465,2465,0
20240617,130300,443886520,2465,2465,2465,2465,0
20240617,130200,443886520,2465,2465,2465,2465,298
20240617,130100,443151950,2465,2465,2465,2465,100
20240617,130000,442905450,2465,2465,2465,2465,0
20240617,125900,442905450,2465,2465,2465,2465,0
20240617,125800,442905450,2465,2465,2465,2465,0
20240617,125700,442905450,2465,2465,2465,2465,0
20240617,125600,442905450,2465,2465,2465,2465,0
20240617,125500,442905450,2465,2465,2465,2465,0
20240617,125400,442905450,2465,2465,2465,2465,0
20240617,125300,442905450,2465,2465,2465,2465,620
20240617,125200,441377150,2460,2460,2460,2460,0
20240617,125100,441377150,2460,2460,2460,2460,0
20240617,125000,441377150,2460,2460,2460,2460,0
20240617,124900,441377150,2460,2460,2460,2460,0
20240617,124800,441377150,2460,2460,2460,2460,87
20240617,124700,441163130,2465,2465,2465,2465,0
20240617,124600,441163130,2465,2465,2465,2465,0
20240617,124500,441163130,2465,2465,2465,2465,0
20240617,124400,441163130,2465,2465,2465,2465,0
20240617,124300,441163130,2465,2465,2465,2465,0
20240617,124200,441163130,2465,2465,2465,2465,1
20240617,124100,441160665,2460,2460,2460,2460,0
20240617,124000,441160665,2460,2460,2460,2460,1
20240617,123900,441158205,2460,2460,2460,2460,200
20240617,123800,440666205,2460,2465,2465,2460,42
20240617,123700,440562785,2465,2465,2465,2465,10
20240617,123600,440538135,2465,2470,2470,2465,1233
20240617,123500,437492870,2470,2470,2470,2470,0
20240617,123400,437492870,2470,2470,2470,2470,0
20240617,123300,437492870,2470,2470,2470,2470,39
20240617,123200,437396540,2470,2470,2470,2470,0
20240617,123100,437396540,2470,2470,2470,2470,20
20240617,123000,437347140,2475,2475,2475,2475,0
20240617,122900,437347140,2475,2475,2475,2475,32
20240617,122800,437267940,2470,2470,2470,2470,0
20240617,122700,437267940,2470,2470,2470,2470,0
20240617,122600,437267940,2470,2470,2470,2470,0
20240617,122500,437267940,2470,2470,2470,2470,148
20240617,122400,436902380,2470,2470,2470,2470,124
20240617,122300,436596100,2475,2475,2475,2475,41
20240617,122200,436494625,2470,2470,2470,2470,36
20240617,122100,436405705,2475,2475,2475,2475,1
20240617,122000,436403230,2470,2470,2470,2470,1
20240617,121900,436400760,2465,2465,2465,2465,0
20240617,121800,436400760,2465,2465,2465,2465,0
20240617,121700,436400760,2465,2465,2465,2465,13
20240617,121600,436368715,2465,2465,2465,2465,0
20240617,121500,436368715,2465,2465,2465,2465,1
20240617,121400,436366250,2465,2465,2465,2465,0
20240617,121300,436366250,2465,2460,2465,2460,701
20240617,121200,434640360,2455,2455,2455,2455,0
20240617,121100,434640360,2455,2450,2460,2445,3145
20240617,121000,426911335,2445,2445,2445,2445,0
20240617,120900,426911335,2445,2445,2445,2445,0
20240617,120800,426911335,2445,2445,2445,2445,0
20240617,120700,426911335,2445,2445,2445,2440,52
20240617,120600,426784260,2440,2440,2440,2440,0
20240617,120500,426784260,2440,2440,2440,2440,1202
20240617,120400,423851380,2435,2435,2435,2435,38
20240617,120300,423758850,2435,2435,2435,2435,0
20240617,120200,423758850,2435,2435,2435,2435,0
20240617,120100,423758850,2435,2435,2435,2430,318
20240617,120000,422984950,2440,2440,2440,2440,0
20240617,115900,422984950,2440,2440,2440,2440,20
20240617,115800,422936150,2440,2440,2440,2440,92
20240617,115700,422711670,2440,2440,2440,2440,20
20240617,115600,422662870,2435,2435,2435,2435,10
20240617,115500,422638520,2435,2435,2435,2435,10
20240617,115400,422614170,2430,2430,2430,2430,0
20240617,115300,422614170,2430,2430,2430,2430,0
20240617,115200,422614170,2430,2425,2435,2425,324
20240617,115100,421826670,2425,2425,2430,2425,199
20240617,115000,421343585,2430,2430,2430,2410,96
20240617,114900,421110330,2430,2405,2430,2405,2806
20240617,114800,414353765,2405,2450,2450,2395,34282
20240617,114700,331130145,2450,2450,2450,2450,4000
20240617,114600,321330145,2435,2435,2435,2435,0
20240617,114500,321330145,2435,2435,2435,2435,0
20240617,114400,321330145,2435,2465,2470,2435,10518
20240617,114300,295436465,2450,2495,2495,2450,23752
20240617,114200,236508485,2500,2515,2515,2495,12222
20240617,114100,205974990,2510,2500,2510,2500,1001
20240617,114000,203465770,2495,2495,2495,2495,1376
20240617,113900,200032650,2500,2500,2500,2500,89
20240617,113800,199810150,2500,2500,2500,2500,0
20240617,113700,199810150,2500,2500,2500,2500,0
20240617,113600,199810150,2500,2500,2500,2500,0
20240617,113500,199810150,2500,2500,2500,2500,0
20240617,113400,199810150,2500,2500,2500,2500,0
20240617,113300,199810150,2500,2500,2500,2500,0
20240617,113200,199810150,2500,2505,2505,2500,1848
20240617,113100,195181650,2505,2505,2505,2505,0
20240617,113000,195181650,2505,2505,2505,2505,0
20240617,112900,195181650,2505,2505,2505,2505,0
20240617,112800,195181650,2505,2505,2505,2505,0
20240617,112700,195181650,2505,2505,2505,2505,6
20240617,112600,195166620,2505,2505,2505,2505,0
20240617,112500,195166620,2505,2505,2505,2505,0
20240617,112400,195166620,2505,2505,2505,2505,3
20240617,112300,195159105,2505,2510,2510,2505,90
20240617,112200,194933260,2515,2515,2515,2515,0
20240617,112100,194933260,2515,2515,2515,2515,0
20240617,112000,194933260,2515,2515,2515,2515,0
20240617,111900,194933260,2515,2515,2515,2515,0
20240617,111800,194933260,2515,2515,2515,2515,4
20240617,111700,194923200,2500,2500,2500,2500,0
20240617,111600,194923200,2500,2500,2500,2500,0
20240617,111500,194923200,2500,2500,2500,2500,0
20240617,111400,194923200,2500,2500,2500,2500,1
20240617,111300,194920700,2500,2500,2500,2500,0
20240617,111200,194920700,2500,2500,2500,2500,0
20240617,111100,194920700,2500,2500,2500,2500,175
20240617,111000,194483200,2495,2495,2495,2490,141
20240617,110900,194132045,2490,2490,2490,2490,0
20240617,110800,194132045,2490,2495,2495,2490,1542
20240617,110700,190287295,2500,2500,2500,2500,32
20240617,110600,190207295,2500,2500,2500,2500,15
20240617,110500,190169795,2495,2495,2495,2495,113
20240617,110400,189887860,2500,2510,2510,2500,1505
20240617,110300,186120695,2515,2515,2515,2515,0
20240617,110200,186120695,2515,2515,2515,2515,121
20240617,110100,185816380,2525,2510,2525,2510,338
20240617,110000,184967970,2510,2510,2510,2510,0
20240617,105900,184967970,2510,2510,2510,2490,5647
20240617,105800,170870525,2540,2540,2540,2540,0
20240617,105700,170870525,2540,2540,2540,2540,0
20240617,105600,170870525,2540,2540,2540,2540,2
20240617,105500,170865445,2505,2530,2530,2505,256
20240617,105400,170222510,2550,2550,2550,2550,0
20240617,105300,170222510,2550,2530,2550,2530,92
20240617,105200,169989350,2535,2535,2535,2535,721
20240617,105100,168161615,2535,2535,2535,2535,0
20240617,105000,168161615,2535,2535,2535,2535,0
20240617,104900,168161615,2535,2525,2535,2520,234
20240617,104800,167571570,2535,2535,2535,2535,1
20240617,104700,167569035,2530,2535,2535,2530,9
20240617,104600,167546225,2520,2520,2520,2520,0
20240617,104500,167546225,2520,2520,2520,2520,0
20240617,104400,167546225,2520,2520,2520,2520,0
20240617,104300,167546225,2520,2520,2520,2520,0
20240617,104200,167546225,2520,2550,2550,2520,3
20240617,104100,167538625,2530,2530,2530,2530,0
20240617,104000,167538625,2530,2530,2530,2530,40
20240617,103900,167437425,2545,2545,2545,2545,0
20240617,103800,167437425,2545,2545,2545,2545,43
20240617,103700,167327990,2545,2545,2545,2545,0
20240617,103600,167327990,2545,2545,2545,2545,0
20240617,103500,167327990,2545,2545,2545,2545,96
20240617,103400,167083670,2540,2540,2540,2540,2
20240617,103300,167078590,2530,2535,2535,2530,100
20240617,103200,166825585,2530,2530,2535,2530,280
20240617,103100,166117180,2530,2555,2555,2530,12
20240617,103000,166086570,2560,2530,2560,2530,715
20240617,102900,164256620,2540,2545,2575,2540,1073
20240617,102800,161526835,2540,2540,2540,2540,0
20240617,102700,161526835,2540,2520,2540,2520,246
20240617,102600,160905060,2520,2520,2520,2520,0
20240617,102500,160905060,2520,2495,2520,2495,2669
20240617,102400,154213450,2500,2500,2500,2500,177
20240617,102300,153770950,2490,2490,2500,2490,303
20240617,102200,153014750,2490,2490,2490,2490,0
20240617,102100,153014750,2490,2490,2490,2490,717
20240617,102000,151229420,2495,2490,2495,2490,202
20240617,101900,150726430,2490,2500,2500,2490,176
20240617,101800,150287490,2500,2500,2500,2500,500
20240617,101700,149037490,2500,2485,2500,2480,24
20240617,101600,148977810,2480,2485,2485,2480,1065
20240617,101500,146336110,2500,2500,2500,2500,500
20240617,101400,145086110,2500,2505,2505,2500,1002
20240617,101300,142581100,2500,2500,2500,2500,1000
20240617,101200,140081100,2500,2500,2500,2500,74
20240617,101100,139896100,2500,2500,2500,2485,2005
20240617,101000,134911475,2500,2505,2505,2500,1014
20240617,100900,132373470,2505,2505,2505,2490,512
20240617,100800,131098260,2505,2485,2505,2485,162
20240617,100700,130692935,2485,2480,2490,2480,4366
20240617,100600,119839180,2480,2480,2480,2480,1
20240617,100500,119836700,2475,2480,2480,2475,33
20240617,100400,119754875,2480,2480,2480,2480,2
20240617,100300,119749915,2470,2470,2470,2470,0
20240617,100200,119749915,2470,2475,2475,2470,618
20240617,100100,118223405,2485,2475,2485,2475,1587
20240617,100000,114287995,2475,2470,2480,2470,834
20240617,095900,112225875,2470,2470,2470,2470,0
20240617,095800,112225875,2470,2470,2470,2470,100
20240617,095700,111978875,2470,2470,2470,2470,100
20240617,095600,111731875,2465,2465,2465,2465,278
20240617,095500,111046605,2475,2475,2475,2475,111
20240617,095400,110771880,2475,2475,2480,2475,900
20240617,095300,108541140,2465,2465,2465,2460,328
20240617,095200,107733050,2475,2475,2475,2475,0
20240617,095100,107733050,2475,2475,2475,2470,202
20240617,095000,107233625,2475,2470,2475,2470,1001
20240617,094900,104756160,2475,2475,2475,2475,185
20240617,094800,104298285,2475,2470,2475,2470,12
20240617,094700,104268635,2460,2460,2460,2460,62
20240617,094600,104116115,2465,2465,2465,2465,50
20240617,094500,103992865,2465,2465,2470,2465,1290
20240617,094400,100808565,2460,2465,2470,2460,1152
20240617,094300,97968880,2465,2460,2465,2460,1313
20240617,094200,94737835,2455,2460,2460,2455,3
20240617,094100,94730460,2450,2445,2455,2445,3959
20240617,094000,85029425,2445,2445,2445,2440,305
20240617,093900,84284200,2435,2440,2440,2435,924
20240617,093800,82030140,2440,2440,2440,2440,50
20240617,093700,81908140,2440,2440,2440,2440,0
20240617,093600,81908140,2440,2440,2440,2440,1
20240617,093500,81905700,2440,2440,2440,2440,80
20240617,093400,81710500,2435,2435,2440,2435,381
20240617,093300,80782265,2435,2435,2435,2435,11
20240617,093200,80755480,2440,2440,2440,2435,267
20240617,093100,80105040,2440,2440,2440,2440,120
20240617,093000,79812240,2430,2435,2435,2430,345
20240617,092900,78973885,2435,2435,2435,2435,518
20240617,092800,77712555,2435,2435,2435,2435,35
20240617,092700,77627330,2435,2435,2435,2435,0
20240617,092600,77627330,2435,2435,2435,2435,1
20240617,092500,77624895,2435,2445,2445,2435,3277
20240617,092400,69643020,2445,2445,2445,2445,6
20240617,092300,69628350,2445,2450,2450,2445,13
20240617,092200,69596555,2450,2450,2450,2450,2000
20240617,092100,64696555,2450,2450,2450,2450,0
20240617,092000,64696555,2450,2450,2450,2450,1012
20240617,091900,62217155,2435,2445,2445,2435,4139
20240617,091800,52119495,2440,2440,2440,2440,10
20240617,091700,52095095,2440,2435,2440,2435,830
20240617,091600,50070290,2435,2430,2435,2430,322
20240617,091500,49287100,2430,2430,2430,2430,164
20240617,091400,48888580,2430,2430,2430,2430,2
20240617,091300,48883720,2435,2420,2435,2420,788
20240617,091200,46966845,2430,2435,2435,2425,5575
20240617,091100,33438560,2435,2435,2435,2435,27
20240617,091000,33372815,2440,2430,2440,2430,151
20240617,090900,33005845,2430,2445,2445,2430,524
20240617,090800,31731390,2445,2435,2445,2430,409
20240617,090700,30735980,2440,2435,2440,2430,1151
20240617,090600,27935835,2440,2450,2450,2430,1024
20240617,090500,25444475,2450,2455,2470,2450,1452
20240617,090400,21871145,2455,2465,2465,2455,279
20240617,090300,21185050,2470,2480,2480,2470,306
20240617,090200,20429220,2470,2450,2470,2450,122
20240617,090100,20128200,2450,2440,2460,2440,930
20240617,090000,17845605,2440,2465,2465,2430,7152