stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,204300,9268487250,4250,4250,4250,4250,39902
20240617,204200,9268487250,4250,4250,4250,4250,0
20240617,204100,9268487250,4250,4250,4250,4250,0
20240617,204000,9268487250,4250,4250,4250,4250,0
20240617,203900,9268487250,4250,4250,4250,4250,0
20240617,203800,9268487250,4250,4250,4250,4250,0
20240617,203700,9268487250,4250,4250,4250,4250,0
20240617,203600,9268487250,4250,4250,4250,4250,0
20240617,203500,9268487250,4250,4250,4250,4250,0
20240617,203400,9268487250,4250,4250,4250,4250,0
20240617,203300,9268487250,4250,4250,4250,4250,0
20240617,203200,9268487250,4250,4250,4250,4250,0
20240617,203100,9268487250,4250,4250,4250,4250,0
20240617,203000,9268487250,4250,4250,4250,4250,0
20240617,202900,9268487250,4250,4250,4250,4250,0
20240617,202800,9268487250,4250,4250,4250,4250,0
20240617,202700,9268487250,4250,4250,4250,4250,0
20240617,202600,9268487250,4250,4250,4250,4250,0
20240617,202500,9268487250,4250,4250,4250,4250,0
20240617,202400,9268487250,4250,4250,4250,4250,0
20240617,202300,9268487250,4250,4250,4250,4250,0
20240617,202200,9268487250,4250,4250,4250,4250,0
20240617,202100,9268487250,4250,4250,4250,4250,0
20240617,202000,9268487250,4250,4250,4250,4250,0
20240617,201900,9268487250,4250,4250,4250,4250,0
20240617,201800,9268487250,4250,4250,4250,4250,0
20240617,201700,9268487250,4250,4250,4250,4250,0
20240617,201600,9268487250,4250,4250,4250,4250,0
20240617,201500,9268487250,4250,4250,4250,4250,0
20240617,201400,9268487250,4250,4250,4250,4250,0
20240617,201300,9268487250,4250,4250,4250,4250,39902
20240617,201200,9268487250,4250,4250,4250,4250,0
20240617,201100,9268487250,4250,4250,4250,4250,0
20240617,201000,9268487250,4250,4250,4250,4250,0
20240617,200900,9268487250,4250,4250,4250,4250,0
20240617,200800,9268487250,4250,4250,4250,4250,0
20240617,200700,9268487250,4250,4250,4250,4250,0
20240617,200600,9268487250,4250,4250,4250,4250,0
20240617,200500,9268487250,4250,4250,4250,4250,0
20240617,200400,9268487250,4250,4250,4250,4250,0
20240617,200300,9268487250,4250,4250,4250,4250,0
20240617,200200,9268487250,4250,4250,4250,4250,0
20240617,200100,9268487250,4250,4250,4250,4250,0
20240617,200000,9268487250,4250,4250,4250,4250,0
20240617,195900,9268487250,4250,4250,4250,4250,0
20240617,195800,9268487250,4250,4250,4250,4250,0
20240617,195700,9268487250,4250,4250,4250,4250,0
20240617,195600,9268487250,4250,4250,4250,4250,0
20240617,195500,9268487250,4250,4250,4250,4250,0
20240617,195400,9268487250,4250,4250,4250,4250,0
20240617,195300,9268487250,4250,4250,4250,4250,0
20240617,195200,9268487250,4250,4250,4250,4250,0
20240617,195100,9268487250,4250,4250,4250,4250,0
20240617,195000,9268487250,4250,4250,4250,4250,0
20240617,194900,9268487250,4250,4250,4250,4250,0
20240617,194800,9268487250,4250,4250,4250,4250,0
20240617,194700,9268487250,4250,4250,4250,4250,0
20240617,194600,9268487250,4250,4250,4250,4250,0
20240617,194500,9268487250,4250,4250,4250,4250,0
20240617,194400,9268487250,4250,4250,4250,4250,0
20240617,194300,9268487250,4250,4250,4250,4250,39902
20240617,194200,9268487250,4250,4250,4250,4250,0
20240617,194100,9268487250,4250,4250,4250,4250,0
20240617,194000,9268487250,4250,4250,4250,4250,0
20240617,193900,9268487250,4250,4250,4250,4250,0
20240617,193800,9268487250,4250,4250,4250,4250,0
20240617,193700,9268487250,4250,4250,4250,4250,0
20240617,193600,9268487250,4250,4250,4250,4250,0
20240617,193500,9268487250,4250,4250,4250,4250,0
20240617,193400,9268487250,4250,4250,4250,4250,0
20240617,193300,9268487250,4250,4250,4250,4250,0
20240617,193200,9268487250,4250,4250,4250,4250,0
20240617,193100,9268487250,4250,4250,4250,4250,0
20240617,193000,9268487250,4250,4250,4250,4250,0
20240617,192900,9268487250,4250,4250,4250,4250,0
20240617,192800,9268487250,4250,4250,4250,4250,0
20240617,192700,9268487250,4250,4250,4250,4250,0
20240617,192600,9268487250,4250,4250,4250,4250,0
20240617,192500,9268487250,4250,4250,4250,4250,0
20240617,192400,9268487250,4250,4250,4250,4250,0
20240617,192300,9268487250,4250,4250,4250,4250,0
20240617,192200,9268487250,4250,4250,4250,4250,0
20240617,192100,9268487250,4250,4250,4250,4250,0
20240617,192000,9268487250,4250,4250,4250,4250,0
20240617,191900,9268487250,4250,4250,4250,4250,0
20240617,191800,9268487250,4250,4250,4250,4250,0
20240617,191700,9268487250,4250,4250,4250,4250,0
20240617,191600,9268487250,4250,4250,4250,4250,0
20240617,191500,9268487250,4250,4250,4250,4250,0
20240617,191400,9268487250,4250,4250,4250,4250,0
20240617,191300,9268487250,4250,4250,4250,4250,39902
20240617,191200,9268487250,4250,4250,4250,4250,0
20240617,191100,9268487250,4250,4250,4250,4250,0
20240617,191000,9268487250,4250,4250,4250,4250,0
20240617,190900,9268487250,4250,4250,4250,4250,0
20240617,190800,9268487250,4250,4250,4250,4250,0
20240617,190700,9268487250,4250,4250,4250,4250,0
20240617,190600,9268487250,4250,4250,4250,4250,0
20240617,190500,9268487250,4250,4250,4250,4250,0
20240617,190400,9268487250,4250,4250,4250,4250,0
20240617,190300,9268487250,4250,4250,4250,4250,0
20240617,190200,9268487250,4250,4250,4250,4250,0
20240617,190100,9268487250,4250,4250,4250,4250,0
20240617,190000,9268487250,4250,4250,4250,4250,0
20240617,185900,9268487250,4250,4250,4250,4250,0
20240617,185800,9268487250,4250,4250,4250,4250,0
20240617,185700,9268487250,4250,4250,4250,4250,0
20240617,185600,9268487250,4250,4250,4250,4250,0
20240617,185500,9268487250,4250,4250,4250,4250,0
20240617,185400,9268487250,4250,4250,4250,4250,0
20240617,185300,9268487250,4250,4250,4250,4250,0
20240617,185200,9268487250,4250,4250,4250,4250,0
20240617,185100,9268487250,4250,4250,4250,4250,0
20240617,185000,9268487250,4250,4250,4250,4250,0
20240617,184900,9268487250,4250,4250,4250,4250,0
20240617,184800,9268487250,4250,4250,4250,4250,0
20240617,184700,9268487250,4250,4250,4250,4250,0
20240617,184600,9268487250,4250,4250,4250,4250,0
20240617,184500,9268487250,4250,4250,4250,4250,0
20240617,184400,9268487250,4250,4250,4250,4250,0
20240617,184300,9268487250,4250,4250,4250,4250,39902
20240617,184200,9268487250,4250,4250,4250,4250,0
20240617,184100,9268487250,4250,4250,4250,4250,0
20240617,184000,9268487250,4250,4250,4250,4250,0
20240617,183900,9268487250,4250,4250,4250,4250,0
20240617,183800,9268487250,4250,4250,4250,4250,0
20240617,183700,9268487250,4250,4250,4250,4250,0
20240617,183600,9268487250,4250,4250,4250,4250,0
20240617,183500,9268487250,4250,4250,4250,4250,0
20240617,183400,9268487250,4250,4250,4250,4250,0
20240617,183300,9268487250,4250,4250,4250,4250,0
20240617,183200,9268487250,4250,4250,4250,4250,0
20240617,183100,9268487250,4250,4250,4250,4250,0
20240617,183000,9268487250,4250,4250,4250,4250,0
20240617,182900,9268487250,4250,4250,4250,4250,0
20240617,182800,9268487250,4250,4250,4250,4250,0
20240617,182700,9268487250,4250,4250,4250,4250,0
20240617,182600,9268487250,4250,4250,4250,4250,0
20240617,182500,9268487250,4250,4250,4250,4250,0
20240617,182400,9268487250,4250,4250,4250,4250,0
20240617,182300,9268487250,4250,4250,4250,4250,0
20240617,182200,9268487250,4250,4250,4250,4250,0
20240617,182100,9268487250,4250,4250,4250,4250,0
20240617,182000,9268487250,4250,4250,4250,4250,0
20240617,181900,9268487250,4250,4250,4250,4250,0
20240617,181800,9268487250,4250,4250,4250,4250,0
20240617,181700,9268487250,4250,4250,4250,4250,0
20240617,181600,9268487250,4250,4250,4250,4250,0
20240617,181500,9268487250,4250,4250,4250,4250,0
20240617,181400,9268487250,4250,4250,4250,4250,0
20240617,181300,9268487250,4250,4250,4250,4250,39902
20240617,181200,9268487250,4250,4250,4250,4250,0
20240617,181100,9268487250,4250,4250,4250,4250,0
20240617,181000,9268487250,4250,4250,4250,4250,0
20240617,180900,9268487250,4250,4250,4250,4250,0
20240617,180800,9268487250,4250,4250,4250,4250,0
20240617,180700,9268487250,4250,4250,4250,4250,0
20240617,180600,9268487250,4250,4250,4250,4250,0
20240617,180500,9268487250,4250,4250,4250,4250,0
20240617,180400,9268487250,4250,4250,4250,4250,0
20240617,180300,9268487250,4250,4250,4250,4250,0
20240617,180200,9268487250,4250,4250,4250,4250,0
20240617,180100,9268487250,4250,4250,4250,4250,0
20240617,180000,9268487250,4250,4250,4250,4250,0
20240617,175900,9268487250,4250,4250,4250,4250,0
20240617,175800,9268487250,4250,4250,4250,4250,0
20240617,175700,9268487250,4250,4250,4250,4250,0
20240617,175600,9268487250,4250,4250,4250,4250,0
20240617,175500,9268487250,4250,4250,4250,4250,0
20240617,175400,9268487250,4250,4250,4250,4250,0
20240617,175300,9268487250,4250,4250,4250,4250,0
20240617,175200,9268487250,4250,4250,4250,4250,0
20240617,175100,9268487250,4250,4250,4250,4250,0
20240617,175000,9268487250,4250,4250,4250,4250,0
20240617,174900,9268487250,4250,4250,4250,4250,0
20240617,174800,9268487250,4250,4250,4250,4250,0
20240617,174700,9268487250,4250,4250,4250,4250,0
20240617,174600,9268487250,4250,4250,4250,4250,0
20240617,174500,9268487250,4250,4250,4250,4250,0
20240617,174400,9268487250,4250,4250,4250,4250,0
20240617,174300,9268487250,4250,4250,4250,4250,39902
20240617,174200,9268487250,4250,4250,4250,4250,0
20240617,174100,9268487250,4250,4250,4250,4250,0
20240617,174000,9268487250,4250,4250,4250,4250,0
20240617,173900,9268487250,4250,4250,4250,4250,0
20240617,173800,9268487250,4250,4250,4250,4250,0
20240617,173700,9268487250,4250,4250,4250,4250,0
20240617,173600,9268487250,4250,4250,4250,4250,0
20240617,173500,9268487250,4250,4250,4250,4250,0
20240617,173400,9268487250,4250,4250,4250,4250,0
20240617,173300,9268487250,4250,4250,4250,4250,0
20240617,173200,9268487250,4250,4250,4250,4250,0
20240617,173100,9268487250,4250,4250,4250,4250,0
20240617,173000,9268487250,4250,4250,4250,4250,0
20240617,172900,9268487250,4250,4250,4250,4250,0
20240617,172800,9268487250,4250,4250,4250,4250,0
20240617,172700,9268487250,4250,4250,4250,4250,0
20240617,172600,9268487250,4250,4250,4250,4250,0
20240617,172500,9268487250,4250,4250,4250,4250,0
20240617,172400,9268487250,4250,4250,4250,4250,0
20240617,172300,9268487250,4250,4250,4250,4250,0
20240617,172200,9268487250,4250,4250,4250,4250,0
20240617,172100,9268487250,4250,4250,4250,4250,0
20240617,172000,9268487250,4250,4250,4250,4250,0
20240617,171900,9268487250,4250,4250,4250,4250,0
20240617,171800,9268487250,4250,4250,4250,4250,0
20240617,171700,9268487250,4250,4250,4250,4250,0
20240617,171600,9268487250,4250,4250,4250,4250,0
20240617,171500,9268487250,4250,4250,4250,4250,0
20240617,171400,9268487250,4250,4250,4250,4250,0
20240617,171300,9268487250,4250,4250,4250,4250,39902
20240617,171200,9268487250,4250,4250,4250,4250,0
20240617,171100,9268487250,4250,4250,4250,4250,0
20240617,171000,9268487250,4250,4250,4250,4250,0
20240617,170900,9268487250,4250,4250,4250,4250,0
20240617,170800,9268487250,4250,4250,4250,4250,0
20240617,170700,9268487250,4250,4250,4250,4250,0
20240617,170600,9268487250,4250,4250,4250,4250,0
20240617,170500,9268487250,4250,4250,4250,4250,0
20240617,170400,9268487250,4250,4250,4250,4250,0
20240617,170300,9268487250,4250,4250,4250,4250,0
20240617,170200,9268487250,4250,4250,4250,4250,0
20240617,170100,9268487250,4250,4250,4250,4250,0
20240617,170000,9268487250,4250,4250,4250,4250,0
20240617,165900,9268487250,4250,4250,4250,4250,0
20240617,165800,9268487250,4250,4250,4250,4250,0
20240617,165700,9268487250,4250,4250,4250,4250,0
20240617,165600,9268487250,4250,4250,4250,4250,0
20240617,165500,9268487250,4250,4250,4250,4250,0
20240617,165400,9268487250,4250,4250,4250,4250,0
20240617,165300,9268487250,4250,4250,4250,4250,0
20240617,165200,9268487250,4250,4250,4250,4250,0
20240617,165100,9268487250,4250,4250,4250,4250,0
20240617,165000,9268487250,4250,4250,4250,4250,0
20240617,164900,9268487250,4250,4250,4250,4250,0
20240617,164800,9268487250,4250,4250,4250,4250,0
20240617,164700,9268487250,4250,4250,4250,4250,0
20240617,164600,9268487250,4250,4250,4250,4250,0
20240617,164500,9268487250,4250,4250,4250,4250,0
20240617,164400,9268487250,4250,4250,4250,4250,0
20240617,164300,9268487250,4250,4250,4250,4250,39902
20240617,164200,9268487250,4250,4250,4250,4250,0
20240617,164100,9268487250,4250,4250,4250,4250,0
20240617,164000,9268487250,4250,4250,4250,4250,0
20240617,163900,9268487250,4250,4250,4250,4250,0
20240617,163800,9268487250,4250,4250,4250,4250,0
20240617,163700,9268487250,4250,4250,4250,4250,0
20240617,163600,9268487250,4250,4250,4250,4250,0
20240617,163500,9268487250,4250,4250,4250,4250,0
20240617,163400,9268487250,4250,4250,4250,4250,0
20240617,163300,9268487250,4250,4250,4250,4250,0
20240617,163200,9268487250,4250,4250,4250,4250,0
20240617,163100,9268487250,4250,4250,4250,4250,0
20240617,163000,9268487250,4250,4250,4250,4250,0
20240617,162900,9268487250,4250,4250,4250,4250,0
20240617,162800,9268487250,4250,4250,4250,4250,0
20240617,162700,9268487250,4250,4250,4250,4250,0
20240617,162600,9268487250,4250,4250,4250,4250,0
20240617,162500,9268487250,4250,4250,4250,4250,0
20240617,162400,9268487250,4250,4250,4250,4250,0
20240617,162300,9268487250,4250,4250,4250,4250,0
20240617,162200,9268487250,4250,4250,4250,4250,0
20240617,162100,9268487250,4250,4250,4250,4250,0
20240617,162000,9268487250,4250,4250,4250,4250,0
20240617,161900,9268487250,4250,4250,4250,4250,0
20240617,161800,9268487250,4250,4250,4250,4250,0
20240617,161700,9268487250,4250,4250,4250,4250,0
20240617,161600,9268487250,4250,4250,4250,4250,0
20240617,161500,9268487250,4250,4250,4250,4250,0
20240617,161400,9268487250,4250,4250,4250,4250,0
20240617,161300,9268487250,4250,4250,4250,4250,39902
20240617,161200,9268487250,4250,4250,4250,4250,0
20240617,161100,9268487250,4250,4250,4250,4250,0
20240617,161000,9268487250,4250,4250,4250,4250,0
20240617,160900,9268487250,4250,4250,4250,4250,0
20240617,160800,9268487250,4250,4250,4250,4250,0
20240617,160700,9268487250,4250,4250,4250,4250,0
20240617,160600,9268487250,4250,4250,4250,4250,0
20240617,160500,9268487250,4250,4250,4250,4250,0
20240617,160400,9268487250,4250,4250,4250,4250,0
20240617,160300,9268487250,4250,4250,4250,4250,0
20240617,160200,9268487250,4250,4250,4250,4250,0
20240617,160100,9268487250,4250,4250,4250,4250,0
20240617,160000,9268487250,4250,4250,4250,4250,0
20240617,155900,9268487250,4250,4250,4250,4250,0
20240617,155800,9268487250,4250,4250,4250,4250,0
20240617,155700,9268487250,4250,4250,4250,4250,0
20240617,155600,9268487250,4250,4250,4250,4250,0
20240617,155500,9268487250,4250,4250,4250,4250,0
20240617,155400,9268487250,4250,4250,4250,4250,0
20240617,155300,9268487250,4250,4250,4250,4250,0
20240617,155200,9268487250,4250,4250,4250,4250,0
20240617,155100,9268487250,4250,4250,4250,4250,0
20240617,155000,9268487250,4250,4250,4250,4250,0
20240617,154900,9268487250,4250,4250,4250,4250,0
20240617,154800,9268487250,4250,4250,4250,4250,0
20240617,154700,9268487250,4250,4250,4250,4250,0
20240617,154600,9268487250,4250,4250,4250,4250,0
20240617,154500,9268487250,4250,4250,4250,4250,0
20240617,154400,9268487250,4250,4250,4250,4250,0
20240617,154300,9268487250,4250,4250,4250,4250,39902
20240617,154200,9268487250,4250,4250,4250,4250,0
20240617,154100,9268487250,4250,4250,4250,4250,0
20240617,154000,9268487250,4250,4250,4250,4250,0
20240617,153900,9268487250,4250,4250,4250,4250,0
20240617,153800,9268487250,4250,4250,4250,4250,0
20240617,153700,9268487250,4250,4250,4250,4250,0
20240617,153600,9268487250,4250,4250,4250,4250,0
20240617,153500,9268487250,4250,4250,4250,4250,0
20240617,153400,9268487250,4250,4250,4250,4250,0
20240617,153300,9268487250,4250,4250,4250,4250,0
20240617,153200,9268487250,4250,4250,4250,4250,0
20240617,153100,9268487250,4250,4250,4250,4250,0
20240617,153000,9268487250,4250,4250,4250,4250,39902
20240617,152900,9098903750,4260,4260,4260,4260,0
20240617,152800,9098903750,4260,4260,4260,4260,0
20240617,152700,9098903750,4260,4260,4260,4260,0
20240617,152600,9098903750,4260,4260,4260,4260,0
20240617,152500,9098903750,4260,4260,4260,4260,0
20240617,152400,9098903750,4260,4260,4260,4260,0
20240617,152300,9098903750,4260,4260,4260,4260,0
20240617,152200,9098903750,4260,4260,4260,4260,0
20240617,152100,9098903750,4260,4260,4260,4260,0
20240617,152000,9098903750,4260,4260,4260,4260,0
20240617,151900,9098903750,4260,4260,4270,4255,7173
20240617,151800,9068333830,4260,4260,4260,4255,3646
20240617,151700,9052802070,4260,4260,4265,4260,2061
20240617,151600,9044020830,4260,4270,4275,4255,7667
20240617,151500,9011354585,4275,4275,4275,4270,1125
20240617,151400,9006549290,4270,4270,4275,4270,1308
20240617,151300,9000964065,4275,4260,4275,4260,2978
20240617,151200,8988266205,4260,4270,4270,4260,6640
20240617,151100,8959942600,4270,4265,4270,4260,2164
20240617,151000,8950713050,4270,4265,4270,4265,1805
20240617,150900,8943014625,4270,4275,4295,4270,6852
20240617,150800,8913711050,4280,4260,4300,4260,10505
20240617,150700,8868798780,4260,4255,4260,4255,18263
20240617,150600,8791068930,4260,4265,4265,4260,2787
20240617,150500,8779196230,4260,4260,4265,4260,3039
20240617,150400,8766249090,4260,4260,4265,4260,4947
20240617,150300,8745173170,4265,4265,4265,4260,7701
20240617,150200,8712359015,4265,4265,4265,4265,1435
20240617,150100,8706238740,4265,4270,4270,4260,3077
20240617,150000,8693115255,4265,4265,4270,4265,6173
20240617,145900,8666786220,4270,4270,4275,4270,3678
20240617,145800,8651080840,4270,4270,4270,4270,1649
20240617,145700,8644039610,4270,4275,4280,4270,1392
20240617,145600,8638092880,4285,4280,4285,4275,663
20240617,145500,8635257755,4280,4280,4280,4270,3627
20240617,145400,8619739240,4280,4270,4280,4265,1228
20240617,145300,8614498800,4275,4270,4275,4270,763
20240617,145200,8611240660,4270,4270,4280,4270,882
20240617,145100,8607473940,4275,4270,4275,4265,3634
20240617,145000,8591960705,4270,4265,4270,4265,1032
20240617,144900,8587557595,4265,4265,4265,4260,1251
20240617,144800,8582222205,4265,4265,4265,4260,3066
20240617,144700,8569148365,4265,4260,4265,4260,3553
20240617,144600,8554000370,4260,4260,4265,4260,4704
20240617,144500,8533961150,4260,4265,4265,4260,8465
20240617,144400,8497859595,4265,4270,4275,4265,1532
20240617,144300,8491318900,4280,4275,4280,4265,3193
20240617,144200,8477683255,4275,4270,4275,4270,1433
20240617,144100,8471561120,4270,4275,4280,4270,6519
20240617,144000,8443711465,4275,4280,4280,4275,1776
20240617,143900,8436114455,4280,4280,4280,4275,1130
20240617,143800,8431280405,4275,4270,4280,4270,2458
20240617,143700,8420763935,4270,4275,4280,4270,1909
20240617,143600,8412609990,4275,4280,4280,4270,3223
20240617,143500,8398832085,4280,4275,4280,4275,724
20240617,143400,8395735035,4275,4280,4280,4270,1815
20240617,143300,8387970605,4275,4280,4280,4270,3815
20240617,143200,8371665970,4280,4275,4280,4275,1273
20240617,143100,8366222750,4275,4270,4275,4270,2547
20240617,143000,8355342150,4270,4270,4275,4270,1796
20240617,142900,8347673165,4270,4275,4275,4270,1092
20240617,142800,8343006945,4275,4275,4285,4275,903
20240617,142700,8339144945,4275,4265,4275,4265,2858
20240617,142600,8326939470,4265,4265,4270,4260,1977
20240617,142500,8318508320,4265,4270,4285,4265,679
20240617,142400,8315611785,4270,4265,4270,4265,650
20240617,142300,8312839375,4265,4270,4270,4265,787
20240617,142200,8309481570,4270,4270,4270,4265,1355
20240617,142100,8303701640,4265,4260,4265,4260,3722
20240617,142000,8287839275,4265,4265,4265,4260,16494
20240617,141900,8217538445,4270,4265,4270,4265,5842
20240617,141800,8192604550,4265,4280,4280,4265,30883
20240617,141700,8060724140,4280,4280,4280,4275,1695
20240617,141600,8053473885,4280,4280,4285,4275,8596
20240617,141500,8016699370,4280,4285,4290,4280,5686
20240617,141400,7992336220,4290,4300,4300,4290,2747
20240617,141300,7980550055,4295,4295,4295,4295,584
20240617,141200,7978041775,4305,4305,4305,4295,488
20240617,141100,7975944135,4310,4295,4315,4290,14776
20240617,141000,7912378505,4300,4285,4300,4285,786
20240617,140900,7909004920,4285,4285,4285,4280,2202
20240617,140800,7899579850,4280,4285,4300,4280,3491
20240617,140700,7884622790,4285,4285,4290,4285,1996
20240617,140600,7876066925,4285,4285,4290,4285,688
20240617,140500,7873118745,4290,4290,4290,4290,748
20240617,140400,7869909825,4290,4300,4300,4290,2782
20240617,140300,7857952975,4300,4285,4300,4285,5479
20240617,140200,7834428705,4290,4285,4290,4285,5056
20240617,140100,7812760435,4285,4285,4285,4285,1312
20240617,140000,7807138515,4285,4290,4290,4285,1402
20240617,135900,7801128685,4290,4290,4290,4290,2786
20240617,135800,7789176745,4295,4290,4295,4285,2891
20240617,135700,7776783695,4290,4290,4290,4290,1382
20240617,135600,7770854915,4290,4295,4295,4290,726
20240617,135500,7767739965,4295,4290,4295,4290,963
20240617,135400,7763608655,4295,4290,4295,4290,750
20240617,135300,7760391090,4290,4280,4290,4280,2497
20240617,135200,7749686795,4280,4285,4290,4280,2969
20240617,135100,7736966705,4285,4285,4290,4285,3319
20240617,135000,7722744770,4285,4285,4290,4285,957
20240617,134900,7718642415,4285,4295,4295,4285,1699
20240617,134800,7711354135,4295,4280,4295,4280,4187
20240617,134700,7693425655,4280,4285,4285,4280,662
20240617,134600,7690591965,4285,4280,4285,4280,580
20240617,134500,7688106760,4280,4280,4285,4280,4669
20240617,134400,7668123240,4280,4285,4285,4280,1045
20240617,134300,7663647605,4285,4295,4295,4285,161
20240617,134200,7662957125,4300,4280,4300,4280,9896
20240617,134100,7620562205,4280,4285,4285,4280,25511
20240617,134000,7511375005,4280,4290,4290,4280,9228
20240617,133900,7471810655,4290,4300,4305,4290,4192
20240617,133800,7453809445,4300,4305,4305,4300,1446
20240617,133700,7447591495,4305,4305,4310,4300,706
20240617,133600,7444552045,4305,4305,4305,4305,522
20240617,133500,7442304835,4305,4305,4310,4305,655
20240617,133400,7439483140,4310,4310,4310,4310,51
20240617,133300,7439263330,4310,4300,4310,4300,1857
20240617,133200,7431277210,4300,4300,4305,4300,1548
20240617,133100,7424615780,4300,4300,4300,4300,1880
20240617,133000,7416531780,4300,4305,4305,4300,110
20240617,132900,7416058275,4300,4300,4305,4295,443
20240617,132800,7414154210,4305,4300,4305,4300,1269
20240617,132700,7408696415,4295,4295,4295,4295,141
20240617,132600,7408090820,4295,4300,4300,4290,1501
20240617,132500,7401647760,4300,4290,4300,4290,1861
20240617,132400,7393657655,4295,4295,4295,4295,1355
20240617,132300,7387837930,4295,4300,4300,4290,2042
20240617,132200,7379072325,4295,4295,4295,4295,433
20240617,132100,7377212590,4295,4300,4300,4295,101
20240617,132000,7376778295,4300,4295,4300,4285,370
20240617,131900,7375189485,4285,4290,4290,4285,3613
20240617,131800,7359696355,4290,4295,4295,4290,644
20240617,131700,7356933590,4290,4295,4295,4290,1221
20240617,131600,7351691575,4295,4295,4295,4290,379
20240617,131500,7350064160,4295,4290,4300,4290,3632
20240617,131400,7334470535,4290,4285,4290,4280,4348
20240617,131300,7315841595,4290,4290,4290,4290,303
20240617,131200,7314541725,4290,4290,4290,4290,2495
20240617,131100,7303838175,4290,4295,4295,4290,1012
20240617,131000,7299496635,4295,4295,4295,4295,97
20240617,130900,7299080020,4295,4295,4295,4290,1523
20240617,130800,7292543735,4295,4295,4295,4295,1038
20240617,130700,7288085525,4295,4295,4295,4295,72
20240617,130600,7287776285,4295,4295,4295,4295,0
20240617,130500,7287776285,4295,4295,4295,4295,306
20240617,130400,7286462015,4295,4295,4295,4290,6470
20240617,130300,7258703350,4295,4295,4295,4295,530
20240617,130200,7256427000,4295,4290,4295,4290,4113
20240617,130100,7238769560,4295,4295,4295,4290,847
20240617,130000,7235135795,4295,4290,4295,4290,1936
20240617,125900,7226827255,4295,4290,4295,4290,1521
20240617,125800,7220302060,4290,4295,4295,4290,464
20240617,125700,7218309510,4295,4295,4295,4295,664
20240617,125600,7215457630,4295,4300,4300,4295,941
20240617,125500,7211416030,4300,4305,4305,4300,5571
20240617,125400,7187459730,4300,4310,4310,4300,1843
20240617,125300,7179527945,4305,4305,4305,4300,1383
20240617,125200,7173579960,4305,4305,4310,4300,2769
20240617,125100,7161669115,4305,4300,4305,4300,1497
20240617,125000,7155227350,4305,4300,4305,4300,666
20240617,124900,7152362825,4300,4305,4305,4300,2985
20240617,124800,7139521955,4305,4305,4305,4305,1354
20240617,124700,7133692985,4305,4300,4305,4300,3204
20240617,124600,7119911955,4300,4305,4305,4300,823
20240617,124500,7116370510,4305,4305,4305,4300,190
20240617,124400,7115552905,4305,4305,4305,4300,487
20240617,124300,7113456695,4305,4310,4310,4300,624
20240617,124200,7110773005,4315,4310,4315,4305,1199
20240617,124100,7105610565,4310,4315,4315,4310,14
20240617,124000,7105550160,4315,4320,4320,4305,5217
20240617,123900,7083076355,4320,4320,4320,4320,1564
20240617,123800,7076319875,4320,4320,4320,4305,565
20240617,123700,7073886375,4305,4330,4335,4305,5495
20240617,123600,7050193350,4330,4330,4335,4320,55
20240617,123500,7049955425,4325,4320,4325,4320,3400
20240617,123400,7035257400,4320,4330,4340,4320,1714
20240617,123300,7027847620,4330,4330,4345,4330,739
20240617,123200,7024644465,4355,4335,4355,4330,12344
20240617,123100,6971125605,4335,4335,4335,4320,4536
20240617,123000,6951462535,4345,4315,4345,4305,7045
20240617,122900,6920946260,4305,4300,4315,4290,3741
20240617,122800,6904849715,4300,4275,4300,4275,5826
20240617,122700,6879868995,4275,4280,4280,4275,105
20240617,122600,6879419920,4280,4285,4285,4275,2175
20240617,122500,6870121360,4275,4290,4290,4275,1740
20240617,122400,6862677345,4290,4285,4290,4280,5587
20240617,122300,6838748435,4290,4285,4290,4285,728
20240617,122200,6835627955,4290,4290,4290,4285,1679
20240617,122100,6828431370,4290,4290,4290,4285,176
20240617,122000,6827677155,4290,4290,4290,4290,753
20240617,121900,6824446785,4285,4290,4290,4285,1133
20240617,121800,6819591535,4290,4285,4290,4285,4349
20240617,121700,6800950480,4290,4290,4290,4285,247
20240617,121600,6799891670,4290,4305,4305,4290,1687
20240617,121500,6792646590,4305,4305,4305,4300,784
20240617,121400,6789274295,4305,4300,4305,4300,928
20240617,121300,6785281320,4300,4290,4300,4280,1430
20240617,121200,6779153885,4290,4285,4290,4285,490
20240617,121100,6777053140,4285,4290,4290,4285,2048
20240617,121000,6768269410,4290,4290,4290,4290,444
20240617,120900,6766364650,4290,4290,4295,4290,116
20240617,120800,6765866955,4295,4290,4295,4290,384
20240617,120700,6764218045,4290,4295,4295,4290,2527
20240617,120600,6753377105,4295,4300,4305,4295,968
20240617,120500,6749213950,4305,4300,4305,4300,1252
20240617,120400,6743830270,4305,4305,4305,4300,1228
20240617,120300,6738548975,4305,4305,4305,4300,232
20240617,120200,6737550535,4300,4310,4310,4295,537
20240617,120100,6735243835,4310,4295,4315,4295,1668
20240617,120000,6728068150,4295,4295,4295,4295,970
20240617,115900,6723902000,4295,4305,4305,4295,5707
20240617,115800,6699367935,4300,4305,4310,4300,3675
20240617,115700,6683548155,4305,4310,4315,4305,3218
20240617,115600,6669687670,4310,4315,4315,4310,1919
20240617,115500,6661413820,4300,4260,4310,4260,10896
20240617,115400,6614768130,4265,4260,4265,4260,1122
20240617,115300,6609988155,4260,4260,4260,4260,1204
20240617,115200,6604859115,4265,4270,4270,4260,793
20240617,115100,6601477290,4260,4280,4280,4250,39130
20240617,115000,6434859035,4280,4280,4280,4280,104
20240617,114900,6434413915,4280,4285,4285,4280,693
20240617,114800,6431447855,4275,4285,4285,4275,1698
20240617,114700,6424184270,4285,4275,4285,4275,2307
20240617,114600,6414319425,4275,4280,4280,4275,701
20240617,114500,6411319715,4280,4285,4285,4280,1522
20240617,114400,6404805535,4285,4280,4290,4280,993
20240617,114300,6400550130,4280,4275,4280,4275,242
20240617,114200,6399515480,4275,4280,4280,4275,899
20240617,114100,6395668655,4280,4275,4280,4275,915
20240617,114000,6391753975,4275,4280,4280,4275,1264
20240617,113900,6386347825,4275,4285,4285,4275,1118
20240617,113800,6381566150,4285,4280,4285,4280,2301
20240617,113700,6371714820,4280,4275,4280,4270,1346
20240617,113600,6365960925,4270,4265,4270,4260,6950
20240617,113500,6336318285,4270,4270,4280,4265,6330
20240617,113400,6309294995,4270,4270,4275,4270,2897
20240617,113300,6296924275,4275,4285,4285,4270,7154
20240617,113200,6266360630,4275,4280,4290,4275,6303
20240617,113100,6239405905,4280,4275,4285,4275,2372
20240617,113000,6229261465,4275,4290,4290,4275,34346
20240617,112900,6082143980,4295,4290,4295,4290,2275
20240617,112800,6072384130,4290,4295,4295,4290,2061
20240617,112700,6063535760,4295,4300,4305,4295,7998
20240617,112600,6029177850,4300,4300,4300,4295,10822
20240617,112500,5982644410,4295,4305,4305,4295,6255
20240617,112400,5955750375,4300,4305,4310,4300,5433
20240617,112300,5932363185,4310,4305,4310,4300,3772
20240617,112200,5916124275,4305,4290,4305,4290,2267
20240617,112100,5906381490,4295,4290,4295,4290,2071
20240617,112000,5897496480,4290,4300,4300,4290,35763
20240617,111900,5743849260,4300,4305,4305,4300,19809
20240617,111800,5658666805,4305,4305,4305,4305,2021
20240617,111700,5649966400,4310,4305,4310,4305,1664
20240617,111600,5642802790,4305,4315,4320,4305,11634
20240617,111500,5592675410,4315,4320,4320,4315,996
20240617,111400,5588375825,4320,4320,4325,4315,3762
20240617,111300,5572129140,4325,4325,4330,4320,5209
20240617,111200,5549605735,4325,4330,4335,4325,3468
20240617,111100,5534585345,4330,4330,4335,4330,2620
20240617,111000,5523237870,4325,4325,4330,4325,2989
20240617,110900,5510310280,4330,4330,4335,4330,2703
20240617,110800,5498606210,4330,4330,4335,4330,1602
20240617,110700,5491669090,4335,4330,4335,4330,2377
20240617,110600,5481376465,4335,4335,4335,4330,3269
20240617,110500,5467221430,4335,4335,4340,4335,2832
20240617,110400,5454944340,4340,4340,4340,4335,882
20240617,110300,5451116575,4345,4340,4345,4340,548
20240617,110200,5448737100,4340,4340,4345,4335,575
20240617,110100,5446243600,4345,4350,4350,4345,118
20240617,110000,5445730450,4350,4335,4350,4330,13095
20240617,105900,5388961865,4335,4345,4345,4335,12539
20240617,105800,5334567295,4340,4340,4345,4340,2221
20240617,105700,5324927805,4345,4355,4355,4345,3271
20240617,105600,5310704270,4355,4355,4360,4355,1330
20240617,105500,5304911490,4360,4360,4360,4355,1354
20240617,105400,5299012235,4360,4355,4360,4355,3406
20240617,105300,5284175660,4360,4360,4365,4355,1020
20240617,105200,5279729660,4365,4365,4365,4360,496
20240617,105100,5277565690,4365,4360,4365,4355,2620
20240617,105000,5266144155,4365,4385,4385,4360,4921
20240617,104900,5244657875,4385,4390,4390,4380,2645
20240617,104800,5233058090,4390,4385,4390,4380,2886
20240617,104700,5220397870,4385,4385,4385,4375,3578
20240617,104600,5204711060,4385,4395,4395,4380,4379
20240617,104500,5185507250,4395,4380,4395,4380,4445
20240617,104400,5165996520,4380,4395,4395,4375,4122
20240617,104300,5147903115,4395,4380,4395,4380,4380
20240617,104200,5128681240,4380,4370,4385,4370,4538
20240617,104100,5108805145,4370,4375,4375,4365,4020
20240617,104000,5091229545,4375,4375,4375,4355,5072
20240617,103900,5069057895,4365,4390,4395,4350,11422
20240617,103800,5019134120,4385,4395,4400,4375,12457
20240617,103700,4964394675,4385,4385,4395,4380,9030
20240617,103600,4924763210,4385,4375,4390,4370,8935
20240617,103500,4885617800,4375,4370,4380,4365,8962
20240617,103400,4846398375,4370,4370,4375,4360,6812
20240617,103300,4816644055,4370,4370,4370,4355,6430
20240617,103200,4788588315,4370,4360,4370,4360,6663
20240617,103100,4759502005,4360,4350,4365,4345,9652
20240617,103000,4717455485,4350,4315,4355,4310,10176
20240617,102900,4673401240,4315,4315,4315,4300,2283
20240617,102800,4663557945,4315,4305,4315,4300,3149
20240617,102700,4650008240,4305,4300,4310,4300,2617
20240617,102600,4638738125,4300,4295,4305,4295,3388
20240617,102500,4624170820,4300,4300,4300,4295,5525
20240617,102400,4600428925,4300,4300,4305,4295,7402
20240617,102300,4568622880,4300,4300,4305,4300,3515
20240617,102200,4553508280,4305,4300,4305,4300,7470
20240617,102100,4521385000,4300,4310,4310,4300,2384
20240617,102000,4511133790,4310,4310,4310,4300,4130
20240617,101900,4493357080,4305,4305,4310,4305,2423
20240617,101800,4482922025,4305,4305,4305,4300,3185
20240617,101700,4469223065,4305,4305,4305,4300,2978
20240617,101600,4456406880,4300,4300,4305,4300,6225
20240617,101500,4429636865,4300,4305,4310,4300,11823
20240617,101400,4378771710,4305,4310,4310,4305,1416
20240617,101300,4372671665,4305,4320,4320,4305,772
20240617,101200,4369344475,4320,4305,4320,4305,2714
20240617,101100,4357651310,4305,4310,4310,4305,3758
20240617,101000,4341473095,4305,4315,4315,4305,8003
20240617,100900,4306970495,4320,4320,4330,4310,16014
20240617,100800,4237892475,4320,4320,4330,4320,3648
20240617,100700,4222130975,4320,4315,4330,4310,2539
20240617,100600,4211175655,4315,4335,4335,4315,13832
20240617,100500,4151388940,4335,4340,4350,4335,2094
20240617,100400,4142306085,4340,4345,4355,4340,4627
20240617,100300,4122214050,4355,4345,4355,4340,4666
20240617,100200,4101940225,4345,4350,4355,4345,2643
20240617,100100,4090456125,4355,4355,4355,4350,8301
20240617,100000,4054330755,4355,4355,4360,4355,1050
20240617,095900,4049757415,4355,4350,4355,4350,3682
20240617,095800,4033734125,4340,4345,4360,4340,2250
20240617,095700,4023932755,4345,4345,4360,4345,2935
20240617,095600,4011180090,4345,4345,4360,4335,4366
20240617,095500,3992208490,4345,4350,4360,4345,5107
20240617,095400,3969958850,4360,4350,4365,4345,3213
20240617,095300,3955977155,4350,4370,4375,4350,11319
20240617,095200,3906642690,4375,4370,4375,4370,402
20240617,095100,3904884730,4375,4375,4380,4370,4628
20240617,095000,3884651580,4380,4380,4385,4375,2910
20240617,094900,3871909510,4380,4380,4385,4370,8423
20240617,094800,3835047930,4380,4395,4400,4375,6334
20240617,094700,3807270475,4395,4375,4395,4370,18117
20240617,094600,3727878215,4370,4370,4375,4370,4123
20240617,094500,3709850730,4370,4340,4370,4335,11021
20240617,094400,3661811060,4340,4335,4350,4335,4387
20240617,094300,3642746045,4335,4325,4335,4320,5567
20240617,094200,3618647980,4325,4310,4325,4310,4347
20240617,094100,3599875890,4305,4300,4305,4295,18127
20240617,094000,3521951645,4300,4295,4300,4290,5898
20240617,093900,3496624645,4295,4300,4305,4290,24584
20240617,093800,3390951875,4300,4315,4315,4300,48915
20240617,093700,3180452730,4315,4320,4320,4310,16977
20240617,093600,3107241440,4320,4315,4325,4315,7155
20240617,093500,3076330635,4320,4310,4320,4305,10686
20240617,093400,3030229860,4310,4315,4315,4305,13237
20240617,093300,2973192245,4315,4310,4325,4305,6981
20240617,093200,2943102600,4305,4315,4320,4305,11361
20240617,093100,2894097530,4315,4320,4325,4310,14856
20240617,093000,2830026525,4325,4340,4340,4310,44964
20240617,092900,2635428885,4340,4345,4345,4340,9523
20240617,092800,2594095550,4340,4345,4345,4340,12521
20240617,092700,2539727900,4345,4350,4350,4345,15973
20240617,092600,2470280745,4350,4370,4370,4350,39950
20240617,092500,2296274500,4370,4370,4375,4365,5401
20240617,092400,2272688210,4370,4375,4390,4365,9160
20240617,092300,2232624740,4375,4370,4375,4370,2289
20240617,092200,2222618425,4370,4365,4375,4365,3229
20240617,092100,2208507515,4365,4370,4370,4360,9919
20240617,092000,2165200100,4370,4390,4390,4370,7316
20240617,091900,2133174655,4395,4395,4395,4385,4832
20240617,091800,2111964650,4395,4395,4410,4390,11327
20240617,091700,2062213880,4395,4390,4400,4385,5185
20240617,091600,2039422835,4390,4420,4425,4385,4613
20240617,091500,2019111680,4420,4425,4435,4415,8727
20240617,091400,1980507805,4425,4385,4430,4370,15295
20240617,091300,1913117155,4360,4375,4390,4350,11926
20240617,091200,1860916405,4375,4355,4375,4340,12807
20240617,091100,1805229285,4360,4360,4385,4335,49403
20240617,091000,1590412900,4360,4375,4400,4360,26662
20240617,090900,1473958115,4375,4380,4400,4370,24737
20240617,090800,1365622770,4375,4410,4415,4375,19145
20240617,090700,1281598415,4410,4385,4415,4375,32024
20240617,090600,1141117010,4375,4410,4420,4365,54082
20240617,090500,904092370,4420,4485,4485,4400,40944
20240617,090400,722859960,4475,4485,4490,4460,16639
20240617,090300,648337985,4485,4415,4490,4410,23660
20240617,090200,542753175,4405,4425,4460,4405,47050
20240617,090100,334215110,4435,4480,4480,4425,36847
20240617,090000,170030950,4480,4465,4490,4450,36373