stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,200000,2557243635,2840,2840,2840,2840,17938
20240617,195900,2557243635,2840,2840,2840,2840,0
20240617,195800,2557243635,2840,2840,2840,2840,0
20240617,195700,2557243635,2840,2840,2840,2840,0
20240617,195600,2557243635,2840,2840,2840,2840,0
20240617,195500,2557243635,2840,2840,2840,2840,0
20240617,195400,2557243635,2840,2840,2840,2840,0
20240617,195300,2557243635,2840,2840,2840,2840,0
20240617,195200,2557243635,2840,2840,2840,2840,0
20240617,195100,2557243635,2840,2840,2840,2840,0
20240617,195000,2557243635,2840,2840,2840,2840,0
20240617,194900,2557243635,2840,2840,2840,2840,0
20240617,194800,2557243635,2840,2840,2840,2840,0
20240617,194700,2557243635,2840,2840,2840,2840,0
20240617,194600,2557243635,2840,2840,2840,2840,0
20240617,194500,2557243635,2840,2840,2840,2840,0
20240617,194400,2557243635,2840,2840,2840,2840,0
20240617,194300,2557243635,2840,2840,2840,2840,0
20240617,194200,2557243635,2840,2840,2840,2840,0
20240617,194100,2557243635,2840,2840,2840,2840,0
20240617,194000,2557243635,2840,2840,2840,2840,0
20240617,193900,2557243635,2840,2840,2840,2840,0
20240617,193800,2557243635,2840,2840,2840,2840,0
20240617,193700,2557243635,2840,2840,2840,2840,0
20240617,193600,2557243635,2840,2840,2840,2840,0
20240617,193500,2557243635,2840,2840,2840,2840,0
20240617,193400,2557243635,2840,2840,2840,2840,0
20240617,193300,2557243635,2840,2840,2840,2840,0
20240617,193200,2557243635,2840,2840,2840,2840,0
20240617,193100,2557243635,2840,2840,2840,2840,0
20240617,193000,2557243635,2840,2840,2840,2840,17938
20240617,192900,2557243635,2840,2840,2840,2840,0
20240617,192800,2557243635,2840,2840,2840,2840,0
20240617,192700,2557243635,2840,2840,2840,2840,0
20240617,192600,2557243635,2840,2840,2840,2840,0
20240617,192500,2557243635,2840,2840,2840,2840,0
20240617,192400,2557243635,2840,2840,2840,2840,0
20240617,192300,2557243635,2840,2840,2840,2840,0
20240617,192200,2557243635,2840,2840,2840,2840,0
20240617,192100,2557243635,2840,2840,2840,2840,0
20240617,192000,2557243635,2840,2840,2840,2840,0
20240617,191900,2557243635,2840,2840,2840,2840,0
20240617,191800,2557243635,2840,2840,2840,2840,0
20240617,191700,2557243635,2840,2840,2840,2840,0
20240617,191600,2557243635,2840,2840,2840,2840,0
20240617,191500,2557243635,2840,2840,2840,2840,0
20240617,191400,2557243635,2840,2840,2840,2840,0
20240617,191300,2557243635,2840,2840,2840,2840,0
20240617,191200,2557243635,2840,2840,2840,2840,0
20240617,191100,2557243635,2840,2840,2840,2840,0
20240617,191000,2557243635,2840,2840,2840,2840,0
20240617,190900,2557243635,2840,2840,2840,2840,0
20240617,190800,2557243635,2840,2840,2840,2840,0
20240617,190700,2557243635,2840,2840,2840,2840,0
20240617,190600,2557243635,2840,2840,2840,2840,0
20240617,190500,2557243635,2840,2840,2840,2840,0
20240617,190400,2557243635,2840,2840,2840,2840,0
20240617,190300,2557243635,2840,2840,2840,2840,0
20240617,190200,2557243635,2840,2840,2840,2840,0
20240617,190100,2557243635,2840,2840,2840,2840,0
20240617,190000,2557243635,2840,2840,2840,2840,17938
20240617,185900,2557243635,2840,2840,2840,2840,0
20240617,185800,2557243635,2840,2840,2840,2840,0
20240617,185700,2557243635,2840,2840,2840,2840,0
20240617,185600,2557243635,2840,2840,2840,2840,0
20240617,185500,2557243635,2840,2840,2840,2840,0
20240617,185400,2557243635,2840,2840,2840,2840,0
20240617,185300,2557243635,2840,2840,2840,2840,0
20240617,185200,2557243635,2840,2840,2840,2840,0
20240617,185100,2557243635,2840,2840,2840,2840,0
20240617,185000,2557243635,2840,2840,2840,2840,0
20240617,184900,2557243635,2840,2840,2840,2840,0
20240617,184800,2557243635,2840,2840,2840,2840,0
20240617,184700,2557243635,2840,2840,2840,2840,0
20240617,184600,2557243635,2840,2840,2840,2840,0
20240617,184500,2557243635,2840,2840,2840,2840,0
20240617,184400,2557243635,2840,2840,2840,2840,0
20240617,184300,2557243635,2840,2840,2840,2840,0
20240617,184200,2557243635,2840,2840,2840,2840,0
20240617,184100,2557243635,2840,2840,2840,2840,0
20240617,184000,2557243635,2840,2840,2840,2840,0
20240617,183900,2557243635,2840,2840,2840,2840,0
20240617,183800,2557243635,2840,2840,2840,2840,0
20240617,183700,2557243635,2840,2840,2840,2840,0
20240617,183600,2557243635,2840,2840,2840,2840,0
20240617,183500,2557243635,2840,2840,2840,2840,0
20240617,183400,2557243635,2840,2840,2840,2840,0
20240617,183300,2557243635,2840,2840,2840,2840,0
20240617,183200,2557243635,2840,2840,2840,2840,0
20240617,183100,2557243635,2840,2840,2840,2840,0
20240617,183000,2557243635,2840,2840,2840,2840,17938
20240617,182900,2557243635,2840,2840,2840,2840,0
20240617,182800,2557243635,2840,2840,2840,2840,0
20240617,182700,2557243635,2840,2840,2840,2840,0
20240617,182600,2557243635,2840,2840,2840,2840,0
20240617,182500,2557243635,2840,2840,2840,2840,0
20240617,182400,2557243635,2840,2840,2840,2840,0
20240617,182300,2557243635,2840,2840,2840,2840,0
20240617,182200,2557243635,2840,2840,2840,2840,0
20240617,182100,2557243635,2840,2840,2840,2840,0
20240617,182000,2557243635,2840,2840,2840,2840,0
20240617,181900,2557243635,2840,2840,2840,2840,0
20240617,181800,2557243635,2840,2840,2840,2840,0
20240617,181700,2557243635,2840,2840,2840,2840,0
20240617,181600,2557243635,2840,2840,2840,2840,0
20240617,181500,2557243635,2840,2840,2840,2840,0
20240617,181400,2557243635,2840,2840,2840,2840,0
20240617,181300,2557243635,2840,2840,2840,2840,0
20240617,181200,2557243635,2840,2840,2840,2840,0
20240617,181100,2557243635,2840,2840,2840,2840,0
20240617,181000,2557243635,2840,2840,2840,2840,0
20240617,180900,2557243635,2840,2840,2840,2840,0
20240617,180800,2557243635,2840,2840,2840,2840,0
20240617,180700,2557243635,2840,2840,2840,2840,0
20240617,180600,2557243635,2840,2840,2840,2840,0
20240617,180500,2557243635,2840,2840,2840,2840,0
20240617,180400,2557243635,2840,2840,2840,2840,0
20240617,180300,2557243635,2840,2840,2840,2840,0
20240617,180200,2557243635,2840,2840,2840,2840,0
20240617,180100,2557243635,2840,2840,2840,2840,0
20240617,180000,2557243635,2840,2840,2840,2840,17938
20240617,175900,2557243635,2840,2840,2840,2840,0
20240617,175800,2557243635,2840,2840,2840,2840,0
20240617,175700,2557243635,2840,2840,2840,2840,0
20240617,175600,2557243635,2840,2840,2840,2840,0
20240617,175500,2557243635,2840,2840,2840,2840,0
20240617,175400,2557243635,2840,2840,2840,2840,0
20240617,175300,2557243635,2840,2840,2840,2840,0
20240617,175200,2557243635,2840,2840,2840,2840,0
20240617,175100,2557243635,2840,2840,2840,2840,0
20240617,175000,2557243635,2840,2840,2840,2840,0
20240617,174900,2557243635,2840,2840,2840,2840,0
20240617,174800,2557243635,2840,2840,2840,2840,0
20240617,174700,2557243635,2840,2840,2840,2840,0
20240617,174600,2557243635,2840,2840,2840,2840,0
20240617,174500,2557243635,2840,2840,2840,2840,0
20240617,174400,2557243635,2840,2840,2840,2840,0
20240617,174300,2557243635,2840,2840,2840,2840,0
20240617,174200,2557243635,2840,2840,2840,2840,0
20240617,174100,2557243635,2840,2840,2840,2840,0
20240617,174000,2557243635,2840,2840,2840,2840,0
20240617,173900,2557243635,2840,2840,2840,2840,0
20240617,173800,2557243635,2840,2840,2840,2840,0
20240617,173700,2557243635,2840,2840,2840,2840,0
20240617,173600,2557243635,2840,2840,2840,2840,0
20240617,173500,2557243635,2840,2840,2840,2840,0
20240617,173400,2557243635,2840,2840,2840,2840,0
20240617,173300,2557243635,2840,2840,2840,2840,0
20240617,173200,2557243635,2840,2840,2840,2840,0
20240617,173100,2557243635,2840,2840,2840,2840,0
20240617,173000,2557243635,2840,2840,2840,2840,17938
20240617,172900,2557243635,2840,2840,2840,2840,0
20240617,172800,2557243635,2840,2840,2840,2840,0
20240617,172700,2557243635,2840,2840,2840,2840,0
20240617,172600,2557243635,2840,2840,2840,2840,0
20240617,172500,2557243635,2840,2840,2840,2840,0
20240617,172400,2557243635,2840,2840,2840,2840,0
20240617,172300,2557243635,2840,2840,2840,2840,0
20240617,172200,2557243635,2840,2840,2840,2840,0
20240617,172100,2557243635,2840,2840,2840,2840,0
20240617,172000,2557243635,2840,2840,2840,2840,0
20240617,171900,2557243635,2840,2840,2840,2840,0
20240617,171800,2557243635,2840,2840,2840,2840,0
20240617,171700,2557243635,2840,2840,2840,2840,0
20240617,171600,2557243635,2840,2840,2840,2840,0
20240617,171500,2557243635,2840,2840,2840,2840,0
20240617,171400,2557243635,2840,2840,2840,2840,0
20240617,171300,2557243635,2840,2840,2840,2840,0
20240617,171200,2557243635,2840,2840,2840,2840,0
20240617,171100,2557243635,2840,2840,2840,2840,0
20240617,171000,2557243635,2840,2840,2840,2840,0
20240617,170900,2557243635,2840,2840,2840,2840,0
20240617,170800,2557243635,2840,2840,2840,2840,0
20240617,170700,2557243635,2840,2840,2840,2840,0
20240617,170600,2557243635,2840,2840,2840,2840,0
20240617,170500,2557243635,2840,2840,2840,2840,0
20240617,170400,2557243635,2840,2840,2840,2840,0
20240617,170300,2557243635,2840,2840,2840,2840,0
20240617,170200,2557243635,2840,2840,2840,2840,0
20240617,170100,2557243635,2840,2840,2840,2840,0
20240617,170000,2557243635,2840,2840,2840,2840,17938
20240617,165900,2557243635,2840,2840,2840,2840,0
20240617,165800,2557243635,2840,2840,2840,2840,0
20240617,165700,2557243635,2840,2840,2840,2840,0
20240617,165600,2557243635,2840,2840,2840,2840,0
20240617,165500,2557243635,2840,2840,2840,2840,0
20240617,165400,2557243635,2840,2840,2840,2840,0
20240617,165300,2557243635,2840,2840,2840,2840,0
20240617,165200,2557243635,2840,2840,2840,2840,0
20240617,165100,2557243635,2840,2840,2840,2840,0
20240617,165000,2557243635,2840,2840,2840,2840,0
20240617,164900,2557243635,2840,2840,2840,2840,0
20240617,164800,2557243635,2840,2840,2840,2840,0
20240617,164700,2557243635,2840,2840,2840,2840,0
20240617,164600,2557243635,2840,2840,2840,2840,0
20240617,164500,2557243635,2840,2840,2840,2840,0
20240617,164400,2557243635,2840,2840,2840,2840,0
20240617,164300,2557243635,2840,2840,2840,2840,0
20240617,164200,2557243635,2840,2840,2840,2840,0
20240617,164100,2557243635,2840,2840,2840,2840,0
20240617,164000,2557243635,2840,2840,2840,2840,0
20240617,163900,2557243635,2840,2840,2840,2840,0
20240617,163800,2557243635,2840,2840,2840,2840,0
20240617,163700,2557243635,2840,2840,2840,2840,0
20240617,163600,2557243635,2840,2840,2840,2840,0
20240617,163500,2557243635,2840,2840,2840,2840,0
20240617,163400,2557243635,2840,2840,2840,2840,0
20240617,163300,2557243635,2840,2840,2840,2840,0
20240617,163200,2557243635,2840,2840,2840,2840,0
20240617,163100,2557243635,2840,2840,2840,2840,0
20240617,163000,2557243635,2840,2840,2840,2840,17938
20240617,162900,2557243635,2840,2840,2840,2840,0
20240617,162800,2557243635,2840,2840,2840,2840,0
20240617,162700,2557243635,2840,2840,2840,2840,0
20240617,162600,2557243635,2840,2840,2840,2840,0
20240617,162500,2557243635,2840,2840,2840,2840,0
20240617,162400,2557243635,2840,2840,2840,2840,0
20240617,162300,2557243635,2840,2840,2840,2840,0
20240617,162200,2557243635,2840,2840,2840,2840,0
20240617,162100,2557243635,2840,2840,2840,2840,0
20240617,162000,2557243635,2840,2840,2840,2840,0
20240617,161900,2557243635,2840,2840,2840,2840,0
20240617,161800,2557243635,2840,2840,2840,2840,0
20240617,161700,2557243635,2840,2840,2840,2840,0
20240617,161600,2557243635,2840,2840,2840,2840,0
20240617,161500,2557243635,2840,2840,2840,2840,0
20240617,161400,2557243635,2840,2840,2840,2840,0
20240617,161300,2557243635,2840,2840,2840,2840,0
20240617,161200,2557243635,2840,2840,2840,2840,0
20240617,161100,2557243635,2840,2840,2840,2840,0
20240617,161000,2557243635,2840,2840,2840,2840,0
20240617,160900,2557243635,2840,2840,2840,2840,0
20240617,160800,2557243635,2840,2840,2840,2840,0
20240617,160700,2557243635,2840,2840,2840,2840,0
20240617,160600,2557243635,2840,2840,2840,2840,0
20240617,160500,2557243635,2840,2840,2840,2840,0
20240617,160400,2557243635,2840,2840,2840,2840,0
20240617,160300,2557243635,2840,2840,2840,2840,0
20240617,160200,2557243635,2840,2840,2840,2840,0
20240617,160100,2557243635,2840,2840,2840,2840,0
20240617,160000,2557243635,2840,2840,2840,2840,17938
20240617,155900,2557243635,2840,2840,2840,2840,0
20240617,155800,2557243635,2840,2840,2840,2840,0
20240617,155700,2557243635,2840,2840,2840,2840,0
20240617,155600,2557243635,2840,2840,2840,2840,0
20240617,155500,2557243635,2840,2840,2840,2840,0
20240617,155400,2557243635,2840,2840,2840,2840,0
20240617,155300,2557243635,2840,2840,2840,2840,0
20240617,155200,2557243635,2840,2840,2840,2840,0
20240617,155100,2557243635,2840,2840,2840,2840,0
20240617,155000,2557243635,2840,2840,2840,2840,0
20240617,154900,2557243635,2840,2840,2840,2840,0
20240617,154800,2557243635,2840,2840,2840,2840,0
20240617,154700,2557243635,2840,2840,2840,2840,0
20240617,154600,2557243635,2840,2840,2840,2840,0
20240617,154500,2557243635,2840,2840,2840,2840,0
20240617,154400,2557243635,2840,2840,2840,2840,0
20240617,154300,2557243635,2840,2840,2840,2840,0
20240617,154200,2557243635,2840,2840,2840,2840,0
20240617,154100,2557243635,2840,2840,2840,2840,0
20240617,154000,2557243635,2840,2840,2840,2840,0
20240617,153900,2557243635,2840,2840,2840,2840,0
20240617,153800,2557243635,2840,2840,2840,2840,0
20240617,153700,2557243635,2840,2840,2840,2840,0
20240617,153600,2557243635,2840,2840,2840,2840,0
20240617,153500,2557243635,2840,2840,2840,2840,0
20240617,153400,2557243635,2840,2840,2840,2840,0
20240617,153300,2557243635,2840,2840,2840,2840,0
20240617,153200,2557243635,2840,2840,2840,2840,0
20240617,153100,2557243635,2840,2840,2840,2840,0
20240617,153000,2557243635,2840,2840,2840,2840,35876
20240617,152900,2506299715,2845,2845,2845,2845,0
20240617,152800,2506299715,2845,2845,2845,2845,0
20240617,152700,2506299715,2845,2845,2845,2845,0
20240617,152600,2506299715,2845,2845,2845,2845,0
20240617,152500,2506299715,2845,2845,2845,2845,0
20240617,152400,2506299715,2845,2845,2845,2845,0
20240617,152300,2506299715,2845,2845,2845,2845,0
20240617,152200,2506299715,2845,2845,2845,2845,0
20240617,152100,2506299715,2845,2845,2845,2845,0
20240617,152000,2506299715,2845,2845,2845,2845,0
20240617,151900,2506299715,2845,2845,2845,2845,154
20240617,151800,2505861585,2845,2840,2845,2840,275
20240617,151700,2505080445,2840,2840,2850,2840,3512
20240617,151600,2495086675,2840,2840,2840,2840,1135
20240617,151500,2491863275,2840,2835,2840,2835,5066
20240617,151400,2477488390,2835,2840,2840,2835,1968
20240617,151300,2471907710,2840,2840,2840,2835,1623
20240617,151200,2467305980,2835,2835,2840,2835,5124
20240617,151100,2452770290,2840,2835,2840,2835,1257
20240617,151000,2449203060,2840,2840,2840,2835,2774
20240617,150900,2441337700,2840,2840,2840,2840,84
20240617,150800,2441099140,2840,2835,2840,2835,105
20240617,150700,2440801460,2835,2840,2840,2835,22
20240617,150600,2440739080,2835,2840,2840,2835,864
20240617,150500,2438289250,2840,2840,2840,2840,196
20240617,150400,2437732610,2840,2840,2840,2840,0
20240617,150300,2437732610,2840,2835,2840,2835,582
20240617,150200,2436082630,2835,2830,2835,2830,443
20240617,150100,2434826730,2830,2835,2835,2830,3602
20240617,150000,2424630115,2835,2830,2835,2830,4276
20240617,145900,2412523780,2830,2830,2830,2830,1
20240617,145800,2412520950,2830,2835,2835,2830,5203
20240617,145700,2397796085,2840,2840,2840,2835,2692
20240617,145600,2390163460,2840,2835,2840,2835,922
20240617,145500,2387545965,2835,2835,2840,2835,10337
20240617,145400,2358240380,2840,2845,2845,2840,7202
20240617,145300,2337786285,2840,2840,2845,2840,862
20240617,145200,2335336130,2840,2840,2840,2840,654
20240617,145100,2333478770,2840,2840,2845,2840,657
20240617,145000,2331612700,2840,2845,2845,2840,533
20240617,144900,2330097555,2840,2845,2845,2840,2416
20240617,144800,2323235925,2840,2840,2845,2840,385
20240617,144700,2322142520,2840,2840,2845,2840,2628
20240617,144600,2314678500,2845,2845,2845,2840,388
20240617,144500,2313575940,2845,2845,2850,2845,1082
20240617,144400,2310497645,2850,2845,2850,2845,237
20240617,144300,2309823190,2845,2855,2855,2845,14319
20240617,144200,2269031705,2850,2850,2855,2850,526
20240617,144100,2267531950,2850,2850,2850,2850,247
20240617,144000,2266828000,2855,2850,2855,2850,7248
20240617,143900,2246136460,2850,2850,2850,2850,325
20240617,143800,2245210210,2855,2855,2855,2850,834
20240617,143700,2242830555,2850,2850,2855,2850,672
20240617,143600,2240914855,2850,2855,2855,2850,2445
20240617,143500,2233945395,2855,2855,2855,2850,359
20240617,143400,2232921565,2855,2855,2855,2850,592
20240617,143300,2231232390,2855,2855,2855,2850,1185
20240617,143200,2227852705,2850,2850,2855,2850,278
20240617,143100,2227060080,2850,2855,2860,2850,1839
20240617,143000,2221810610,2860,2850,2860,2850,14279
20240617,142900,2181090440,2850,2850,2850,2845,6850
20240617,142800,2161568925,2850,2845,2850,2845,392
20240617,142700,2160453425,2845,2850,2850,2845,896
20240617,142600,2157903650,2845,2845,2850,2845,6700
20240617,142500,2138812275,2850,2845,2850,2845,10749
20240617,142400,2108179110,2845,2840,2850,2840,48171
20240617,142300,1971156085,2840,2840,2840,2835,282
20240617,142200,1970356190,2840,2835,2840,2835,494
20240617,142100,1968954930,2835,2840,2840,2835,201
20240617,142000,1968385080,2835,2840,2840,2835,1245
20240617,141900,1964851250,2840,2840,2840,2840,3571
20240617,141800,1954709610,2840,2840,2845,2840,1802
20240617,141700,1949591740,2840,2840,2840,2840,3189
20240617,141600,1940534980,2840,2845,2845,2840,469
20240617,141500,1939201660,2840,2840,2845,2840,3606
20240617,141400,1928960370,2845,2845,2845,2840,309
20240617,141300,1928082250,2845,2845,2845,2840,517
20240617,141200,1926612375,2845,2845,2845,2840,619
20240617,141100,1924852405,2840,2845,2845,2840,3401
20240617,141000,1915191100,2840,2840,2840,2840,935
20240617,140900,1912535700,2845,2840,2845,2840,333
20240617,140800,1911589650,2840,2835,2840,2835,11608
20240617,140700,1878623920,2840,2835,2840,2835,588
20240617,140600,1876956510,2840,2835,2840,2835,232
20240617,140500,1876298620,2835,2835,2840,2835,208
20240617,140400,1875708890,2840,2830,2840,2830,544
20240617,140300,1874165925,2840,2835,2840,2830,30209
20240617,140200,1788663580,2840,2840,2840,2835,255
20240617,140100,1787940370,2840,2840,2845,2835,2493
20240617,140000,1780864735,2840,2840,2840,2835,430
20240617,135900,1779644520,2835,2835,2835,2835,436
20240617,135800,1778408460,2840,2835,2840,2835,335
20240617,135700,1777458545,2840,2840,2845,2840,1829
20240617,135600,1772263740,2845,2845,2845,2840,555
20240617,135500,1770687250,2840,2840,2840,2840,3949
20240617,135400,1759472090,2845,2840,2845,2840,876
20240617,135300,1756983950,2845,2845,2850,2840,1529
20240617,135200,1752636840,2845,2850,2850,2845,9316
20240617,135100,1726132770,2850,2845,2850,2845,7913
20240617,135000,1703620005,2845,2845,2845,2845,4196
20240617,134900,1691682385,2845,2845,2850,2845,1290
20240617,134800,1688009950,2850,2845,2850,2840,6250
20240617,134700,1670230155,2845,2845,2850,2845,1894
20240617,134600,1664837130,2850,2850,2850,2845,1608
20240617,134500,1660255570,2850,2850,2850,2845,6115
20240617,134400,1642853870,2845,2845,2850,2845,5454
20240617,134300,1627336675,2850,2820,2850,2820,61117
20240617,134200,1454080330,2825,2820,2825,2820,2888
20240617,134100,1445922720,2825,2820,2825,2820,285
20240617,134000,1445118580,2825,2820,2825,2820,235
20240617,133900,1444455690,2825,2820,2825,2820,288
20240617,133800,1443643080,2825,2820,2825,2820,842
20240617,133700,1441266405,2825,2820,2825,2820,208
20240617,133600,1440679840,2825,2825,2825,2820,1245
20240617,133500,1437163700,2820,2820,2820,2820,662
20240617,133400,1435296860,2820,2825,2825,2820,1427
20240617,133300,1431266570,2820,2825,2825,2820,199
20240617,133200,1430705380,2820,2825,2825,2820,4536
20240617,133100,1417913585,2825,2820,2825,2820,3274
20240617,133000,1408665525,2825,2825,2825,2820,283
20240617,132900,1407867035,2825,2820,2825,2820,1114
20240617,132800,1404724500,2820,2820,2820,2820,298
20240617,132700,1403884140,2820,2825,2825,2820,953
20240617,132600,1401193900,2830,2825,2830,2825,11274
20240617,132500,1369344395,2825,2830,2830,2825,285
20240617,132400,1368539025,2830,2825,2830,2825,698
20240617,132300,1366564675,2825,2825,2825,2825,347
20240617,132200,1365584400,2830,2825,2830,2825,511
20240617,132100,1364140245,2830,2825,2830,2825,1485
20240617,132000,1359938680,2830,2825,2830,2825,823
20240617,131900,1357613500,2825,2825,2830,2825,290
20240617,131800,1356793795,2825,2830,2830,2825,239
20240617,131700,1356118430,2825,2830,2830,2825,216
20240617,131600,1355508170,2830,2825,2830,2825,1901
20240617,131500,1350137840,2830,2830,2830,2830,132
20240617,131400,1349764280,2830,2830,2830,2830,1989
20240617,131300,1344135410,2825,2825,2825,2825,1
20240617,131200,1344132585,2825,2825,2825,2825,6568
20240617,131100,1325577985,2825,2820,2825,2820,231
20240617,131000,1324925430,2825,2825,2825,2825,3
20240617,130900,1324916955,2825,2825,2825,2825,1066
20240617,130800,1321905505,2820,2820,2820,2820,6
20240617,130700,1321888585,2825,2820,2825,2820,447
20240617,130600,1320627440,2820,2820,2820,2820,1301
20240617,130500,1316958620,2820,2820,2820,2815,1382
20240617,130400,1313068075,2820,2820,2820,2820,70
20240617,130300,1312870675,2820,2820,2820,2820,125
20240617,130200,1312518175,2820,2820,2820,2820,3725
20240617,130100,1302013675,2820,2820,2820,2820,350
20240617,130000,1301026675,2825,2825,2825,2825,174
20240617,125900,1300535125,2825,2825,2825,2825,113
20240617,125800,1300215900,2820,2820,2825,2820,119
20240617,125700,1299880125,2825,2825,2825,2825,0
20240617,125600,1299880125,2825,2820,2825,2820,70
20240617,125500,1299682530,2825,2825,2825,2825,1073
20240617,125400,1296651305,2820,2820,2820,2820,200
20240617,125300,1296087305,2820,2820,2820,2820,592
20240617,125200,1294417865,2825,2820,2825,2820,224
20240617,125100,1293785755,2820,2820,2825,2820,2014
20240617,125000,1288106250,2820,2820,2820,2820,2000
20240617,124900,1282466250,2820,2820,2825,2820,1096
20240617,124800,1279375335,2820,2820,2820,2820,93
20240617,124700,1279113075,2825,2825,2825,2825,38
20240617,124600,1279005725,2825,2825,2825,2825,2769
20240617,124500,1271183300,2825,2820,2825,2820,1048
20240617,124400,1268226440,2820,2825,2825,2820,9918
20240617,124300,1240257675,2825,2820,2825,2820,540
20240617,124200,1238734630,2825,2825,2825,2825,109
20240617,124100,1238426705,2825,2825,2825,2825,91
20240617,124000,1238169630,2825,2825,2825,2825,44
20240617,123900,1238045330,2825,2825,2825,2825,22
20240617,123800,1237983180,2825,2825,2825,2825,43
20240617,123700,1237861705,2825,2820,2825,2820,579
20240617,123600,1236228530,2825,2825,2825,2825,144
20240617,123500,1235821730,2825,2825,2825,2825,976
20240617,123400,1233064530,2825,2825,2825,2820,938
20240617,123300,1230418430,2825,2825,2830,2825,349
20240617,123200,1229432065,2825,2830,2830,2825,1139
20240617,123100,1226209695,2820,2820,2820,2820,200
20240617,123000,1225645695,2825,2825,2825,2825,4337
20240617,122900,1213393670,2825,2825,2825,2820,1046
20240617,122800,1210443350,2825,2825,2825,2820,1555
20240617,122700,1206057975,2825,2825,2825,2825,3451
20240617,122600,1196308900,2825,2825,2825,2825,777
20240617,122500,1194113875,2825,2825,2825,2825,1167
20240617,122400,1190817100,2825,2825,2825,2825,1850
20240617,122300,1185590850,2830,2825,2830,2825,792
20240617,122200,1183353445,2825,2830,2830,2825,5684
20240617,122100,1167267825,2830,2815,2830,2815,23125
20240617,122000,1101965245,2815,2815,2815,2815,39
20240617,121900,1101855460,2815,2815,2815,2815,1532
20240617,121800,1097542880,2815,2815,2815,2815,124
20240617,121700,1097193820,2815,2815,2815,2815,1000
20240617,121600,1094378820,2815,2810,2815,2810,539
20240617,121500,1092864035,2810,2815,2815,2810,831
20240617,121400,1090527770,2815,2815,2815,2815,172
20240617,121300,1090043590,2810,2815,2815,2810,1139
20240617,121200,1086842100,2810,2815,2815,2810,2539
20240617,121100,1079707315,2810,2810,2810,2810,171
20240617,121000,1079226805,2815,2815,2815,2815,123
20240617,120900,1078880560,2815,2815,2815,2815,1567
20240617,120800,1074469455,2815,2815,2815,2815,5620
20240617,120700,1058649155,2815,2815,2815,2815,38
20240617,120600,1058542185,2815,2815,2815,2815,85
20240617,120500,1058302910,2815,2815,2815,2815,38
20240617,120400,1058195940,2810,2810,2810,2810,2014
20240617,120300,1052536600,2805,2810,2810,2805,278
20240617,120200,1051756130,2810,2810,2810,2810,251
20240617,120100,1051050820,2810,2810,2810,2810,43
20240617,120000,1050929990,2810,2810,2810,2810,1179
20240617,115900,1047617000,2810,2810,2815,2810,277
20240617,115800,1046838245,2815,2815,2815,2815,215
20240617,115700,1046233020,2815,2815,2815,2815,7
20240617,115600,1046213315,2815,2810,2815,2810,4196
20240617,115500,1034422365,2810,2810,2810,2810,90
20240617,115400,1034169465,2810,2810,2810,2810,39
20240617,115300,1034059875,2810,2810,2810,2805,230
20240617,115200,1033413595,2810,2810,2810,2810,719
20240617,115100,1031393205,2810,2810,2810,2805,781
20240617,115000,1029201700,2810,2810,2810,2810,38
20240617,114900,1029094920,2810,2810,2810,2810,54
20240617,114800,1028943180,2810,2810,2810,2810,0
20240617,114700,1028943180,2810,2810,2810,2810,229
20240617,114600,1028299690,2810,2810,2810,2810,26
20240617,114500,1028226630,2810,2805,2810,2805,94
20240617,114400,1027962680,2810,2815,2815,2810,1962
20240617,114300,1022449065,2810,2815,2815,2810,755
20240617,114200,1020324275,2815,2815,2815,2815,0
20240617,114100,1020324275,2815,2810,2815,2810,58
20240617,114000,1020161055,2810,2815,2815,2810,2155
20240617,113900,1014105075,2810,2815,2815,2810,994
20240617,113800,1011309465,2815,2815,2815,2815,432
20240617,113700,1010093385,2815,2815,2815,2815,704
20240617,113600,1008111625,2815,2810,2815,2810,683
20240617,113500,1006191775,2810,2815,2815,2810,1253
20240617,113400,1002670460,2815,2810,2815,2810,339
20240617,113300,1001717675,2810,2815,2815,2810,29
20240617,113200,1001636045,2815,2815,2815,2810,267
20240617,113100,1000885110,2810,2810,2810,2810,821
20240617,113000,998578100,2815,2815,2815,2815,38
20240617,112900,998471130,2815,2815,2815,2815,9
20240617,112800,998445795,2815,2815,2815,2810,2236
20240617,112700,992162005,2815,2815,2815,2810,265
20240617,112600,991417030,2815,2815,2815,2815,200
20240617,112500,990854030,2815,2815,2815,2815,165
20240617,112400,990389555,2810,2810,2810,2810,583
20240617,112300,988751325,2815,2815,2815,2815,38
20240617,112200,988644355,2815,2815,2815,2815,9
20240617,112100,988619020,2815,2815,2815,2815,151
20240617,112000,988193955,2815,2815,2815,2815,471
20240617,111900,986868090,2815,2815,2820,2815,491
20240617,111800,985485920,2810,2815,2815,2810,1206
20240617,111700,982091060,2815,2815,2815,2815,710
20240617,111600,980092410,2815,2815,2815,2815,524
20240617,111500,978617350,2815,2815,2815,2815,447
20240617,111400,977359045,2815,2815,2815,2815,922
20240617,111300,974763615,2815,2815,2815,2815,409
20240617,111200,973612280,2815,2810,2815,2810,1184
20240617,111100,970281490,2810,2810,2815,2810,609
20240617,111000,968570195,2815,2815,2815,2815,0
20240617,110900,968570195,2815,2810,2815,2810,1307
20240617,110800,964897045,2810,2810,2810,2805,559
20240617,110700,963328005,2810,2815,2815,2810,102
20240617,110600,963041375,2805,2815,2815,2805,11122
20240617,110500,931834400,2810,2810,2810,2810,1347
20240617,110400,928049330,2810,2810,2810,2810,2948
20240617,110300,919765450,2810,2815,2815,2810,250
20240617,110200,919062450,2815,2815,2815,2815,608
20240617,110100,917350930,2815,2815,2815,2815,2
20240617,110000,917345300,2815,2815,2815,2815,50
20240617,105900,917204550,2815,2815,2815,2810,2048
20240617,105800,911439950,2810,2815,2815,2810,809
20240617,105700,909166275,2815,2815,2815,2815,10
20240617,105600,909138125,2815,2815,2815,2815,10
20240617,105500,909109975,2815,2810,2815,2810,112
20240617,105400,908795205,2810,2810,2815,2810,3829
20240617,105300,898035275,2810,2815,2815,2810,1102
20240617,105200,894938645,2810,2810,2810,2810,1643
20240617,105100,890321815,2815,2810,2815,2810,532
20240617,105000,888824255,2815,2815,2815,2810,396
20240617,104900,887710715,2815,2810,2815,2810,193
20240617,104800,887168355,2810,2815,2815,2810,765
20240617,104700,885015880,2815,2815,2815,2815,3379
20240617,104600,875503995,2815,2815,2815,2815,173
20240617,104500,875017000,2810,2815,2815,2810,52
20240617,104400,874870830,2815,2815,2815,2815,23
20240617,104300,874806085,2815,2815,2815,2815,580
20240617,104200,873173385,2815,2815,2815,2815,0
20240617,104100,873173385,2815,2820,2820,2815,2770
20240617,104000,865375825,2820,2815,2820,2815,2100
20240617,103900,859463825,2820,2820,2820,2815,1182
20240617,103800,856135585,2820,2820,2820,2820,0
20240617,103700,856135585,2820,2820,2820,2820,80
20240617,103600,855909985,2815,2815,2815,2815,1356
20240617,103500,852092845,2820,2815,2820,2815,1078
20240617,103400,849057750,2820,2820,2820,2820,21
20240617,103300,848998530,2815,2815,2820,2815,318
20240617,103200,848102855,2815,2820,2820,2815,1384
20240617,103100,844205030,2820,2815,2820,2815,252
20240617,103000,843495215,2815,2820,2820,2815,185
20240617,102900,842973615,2820,2820,2820,2820,101
20240617,102800,842688795,2820,2825,2825,2815,259
20240617,102700,841958040,2825,2825,2825,2820,3
20240617,102600,841949570,2820,2820,2825,2820,22
20240617,102500,841887525,2820,2825,2825,2820,690
20240617,102400,839941400,2825,2820,2825,2820,1804
20240617,102300,834853565,2820,2825,2825,2820,91
20240617,102200,834596840,2825,2825,2825,2820,878
20240617,102100,832120765,2825,2825,2825,2825,151
20240617,102000,831694190,2825,2820,2825,2820,4642
20240617,101900,818594905,2825,2825,2825,2820,920
20240617,101800,815998385,2825,2830,2830,2825,1682
20240617,101700,811246520,2830,2830,2830,2830,699
20240617,101600,809268350,2830,2825,2830,2825,6636
20240617,101500,790507465,2825,2820,2825,2820,709
20240617,101400,788504720,2820,2820,2820,2820,3003
20240617,101300,780036260,2820,2815,2820,2815,1205
20240617,101200,776638165,2820,2820,2820,2820,2582
20240617,101100,769356925,2820,2820,2820,2820,54
20240617,101000,769204645,2820,2815,2820,2815,2931
20240617,100900,760946875,2815,2815,2815,2815,11399
20240617,100800,728858690,2815,2815,2815,2810,339
20240617,100700,727904735,2815,2810,2815,2810,1016
20240617,100600,725049695,2815,2810,2815,2810,1203
20240617,100500,721668750,2810,2810,2815,2810,612
20240617,100400,719948375,2815,2815,2815,2810,280
20240617,100300,719161510,2815,2815,2815,2815,1
20240617,100200,719158695,2810,2815,2815,2810,1513
20240617,100100,714900395,2815,2815,2815,2815,227
20240617,100000,714261390,2815,2815,2815,2810,519
20240617,095900,712802630,2815,2810,2815,2810,419
20240617,095800,711624505,2815,2815,2815,2815,35
20240617,095700,711525980,2820,2820,2820,2810,10185
20240617,095600,682904580,2820,2810,2820,2810,15578
20240617,095500,639101490,2810,2810,2810,2810,721
20240617,095400,637075480,2810,2810,2810,2800,14525
20240617,095300,596327830,2810,2810,2810,2810,264
20240617,095200,595585990,2810,2805,2810,2805,1454
20240617,095100,591504355,2810,2810,2810,2805,113
20240617,095000,591187125,2810,2810,2810,2805,85
20240617,094900,590948280,2810,2810,2810,2805,812
20240617,094800,588666935,2810,2810,2810,2805,2345
20240617,094700,582078095,2810,2805,2810,2800,523
20240617,094600,580608945,2810,2805,2810,2805,586
20240617,094500,578964785,2805,2800,2805,2800,9977
20240617,094400,550986800,2805,2800,2805,2800,3718
20240617,094300,540576390,2800,2795,2800,2795,2224
20240617,094200,534360265,2795,2790,2795,2790,1289
20240617,094100,530760260,2790,2800,2800,2790,3449
20240617,094000,521120480,2800,2805,2805,2795,5133
20240617,093900,506766435,2805,2805,2805,2800,338
20240617,093800,505819845,2805,2805,2810,2800,2175
20240617,093700,499725020,2805,2805,2805,2800,119
20240617,093600,499391570,2805,2805,2805,2800,1065
20240617,093500,496405245,2805,2805,2805,2805,744
20240617,093400,494318325,2805,2805,2805,2800,1644
20240617,093300,489713405,2805,2810,2810,2805,706
20240617,093200,487732280,2810,2810,2810,2810,1573
20240617,093100,483312150,2810,2805,2810,2805,443
20240617,093000,482068250,2805,2805,2805,2805,892
20240617,092900,479566190,2810,2805,2810,2805,1845
20240617,092800,474390875,2805,2800,2805,2800,1494
20240617,092700,470203080,2800,2795,2800,2795,1105
20240617,092600,467109380,2800,2800,2800,2795,392
20240617,092500,466012315,2800,2800,2805,2800,2808
20240617,092400,458149800,2800,2790,2800,2790,19157
20240617,092300,404517705,2790,2790,2790,2785,449
20240617,092200,403266365,2785,2790,2790,2785,3975
20240617,092100,392194080,2790,2785,2790,2785,2402
20240617,092000,385504495,2785,2780,2785,2780,1435
20240617,091900,381509870,2780,2780,2785,2780,2521
20240617,091800,374501045,2780,2775,2780,2775,1196
20240617,091700,371178580,2780,2775,2780,2775,667
20240617,091600,369324915,2775,2780,2780,2775,1422
20240617,091500,365371855,2780,2770,2780,2770,11183
20240617,091400,334387640,2770,2770,2770,2770,2007
20240617,091300,328828250,2770,2765,2770,2765,2280
20240617,091200,322521585,2765,2765,2765,2760,10632
20240617,091100,293158380,2770,2770,2770,2765,5303
20240617,091000,278495565,2765,2765,2770,2765,1708
20240617,090900,273768560,2765,2770,2770,2765,4995
20240617,090800,259950105,2770,2775,2780,2770,3623
20240617,090700,249904065,2780,2785,2785,2770,8380
20240617,090600,226650510,2785,2800,2800,2780,6754
20240617,090500,207854635,2800,2785,2800,2780,5870
20240617,090400,191501550,2790,2800,2800,2790,5706
20240617,090300,175560930,2800,2795,2800,2795,6322
20240617,090200,157883645,2795,2795,2795,2790,6204
20240617,090100,140561915,2795,2790,2800,2780,22004
20240617,090000,79182070,2795,2775,2795,2775,28077