stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,205100,1307653850,1313,1313,1313,1313,36251
20240617,205000,1307653850,1313,1313,1313,1313,0
20240617,204900,1307653850,1313,1313,1313,1313,0
20240617,204800,1307653850,1313,1313,1313,1313,0
20240617,204700,1307653850,1313,1313,1313,1313,0
20240617,204600,1307653850,1313,1313,1313,1313,0
20240617,204500,1307653850,1313,1313,1313,1313,0
20240617,204400,1307653850,1313,1313,1313,1313,0
20240617,204300,1307653850,1313,1313,1313,1313,0
20240617,204200,1307653850,1313,1313,1313,1313,0
20240617,204100,1307653850,1313,1313,1313,1313,0
20240617,204000,1307653850,1313,1313,1313,1313,0
20240617,203900,1307653850,1313,1313,1313,1313,0
20240617,203800,1307653850,1313,1313,1313,1313,0
20240617,203700,1307653850,1313,1313,1313,1313,0
20240617,203600,1307653850,1313,1313,1313,1313,0
20240617,203500,1307653850,1313,1313,1313,1313,0
20240617,203400,1307653850,1313,1313,1313,1313,0
20240617,203300,1307653850,1313,1313,1313,1313,0
20240617,203200,1307653850,1313,1313,1313,1313,0
20240617,203100,1307653850,1313,1313,1313,1313,0
20240617,203000,1307653850,1313,1313,1313,1313,0
20240617,202900,1307653850,1313,1313,1313,1313,0
20240617,202800,1307653850,1313,1313,1313,1313,0
20240617,202700,1307653850,1313,1313,1313,1313,0
20240617,202600,1307653850,1313,1313,1313,1313,0
20240617,202500,1307653850,1313,1313,1313,1313,0
20240617,202400,1307653850,1313,1313,1313,1313,0
20240617,202300,1307653850,1313,1313,1313,1313,0
20240617,202200,1307653850,1313,1313,1313,1313,0
20240617,202100,1307653850,1313,1313,1313,1313,36251
20240617,202000,1307653850,1313,1313,1313,1313,0
20240617,201900,1307653850,1313,1313,1313,1313,0
20240617,201800,1307653850,1313,1313,1313,1313,0
20240617,201700,1307653850,1313,1313,1313,1313,0
20240617,201600,1307653850,1313,1313,1313,1313,0
20240617,201500,1307653850,1313,1313,1313,1313,0
20240617,201400,1307653850,1313,1313,1313,1313,0
20240617,201300,1307653850,1313,1313,1313,1313,0
20240617,201200,1307653850,1313,1313,1313,1313,0
20240617,201100,1307653850,1313,1313,1313,1313,0
20240617,201000,1307653850,1313,1313,1313,1313,0
20240617,200900,1307653850,1313,1313,1313,1313,0
20240617,200800,1307653850,1313,1313,1313,1313,0
20240617,200700,1307653850,1313,1313,1313,1313,0
20240617,200600,1307653850,1313,1313,1313,1313,0
20240617,200500,1307653850,1313,1313,1313,1313,0
20240617,200400,1307653850,1313,1313,1313,1313,0
20240617,200300,1307653850,1313,1313,1313,1313,0
20240617,200200,1307653850,1313,1313,1313,1313,0
20240617,200100,1307653850,1313,1313,1313,1313,0
20240617,200000,1307653850,1313,1313,1313,1313,0
20240617,195900,1307653850,1313,1313,1313,1313,0
20240617,195800,1307653850,1313,1313,1313,1313,0
20240617,195700,1307653850,1313,1313,1313,1313,0
20240617,195600,1307653850,1313,1313,1313,1313,0
20240617,195500,1307653850,1313,1313,1313,1313,0
20240617,195400,1307653850,1313,1313,1313,1313,0
20240617,195300,1307653850,1313,1313,1313,1313,0
20240617,195200,1307653850,1313,1313,1313,1313,0
20240617,195100,1307653850,1313,1313,1313,1313,36251
20240617,195000,1307653850,1313,1313,1313,1313,0
20240617,194900,1307653850,1313,1313,1313,1313,0
20240617,194800,1307653850,1313,1313,1313,1313,0
20240617,194700,1307653850,1313,1313,1313,1313,0
20240617,194600,1307653850,1313,1313,1313,1313,0
20240617,194500,1307653850,1313,1313,1313,1313,0
20240617,194400,1307653850,1313,1313,1313,1313,0
20240617,194300,1307653850,1313,1313,1313,1313,0
20240617,194200,1307653850,1313,1313,1313,1313,0
20240617,194100,1307653850,1313,1313,1313,1313,0
20240617,194000,1307653850,1313,1313,1313,1313,0
20240617,193900,1307653850,1313,1313,1313,1313,0
20240617,193800,1307653850,1313,1313,1313,1313,0
20240617,193700,1307653850,1313,1313,1313,1313,0
20240617,193600,1307653850,1313,1313,1313,1313,0
20240617,193500,1307653850,1313,1313,1313,1313,0
20240617,193400,1307653850,1313,1313,1313,1313,0
20240617,193300,1307653850,1313,1313,1313,1313,0
20240617,193200,1307653850,1313,1313,1313,1313,0
20240617,193100,1307653850,1313,1313,1313,1313,0
20240617,193000,1307653850,1313,1313,1313,1313,0
20240617,192900,1307653850,1313,1313,1313,1313,0
20240617,192800,1307653850,1313,1313,1313,1313,0
20240617,192700,1307653850,1313,1313,1313,1313,0
20240617,192600,1307653850,1313,1313,1313,1313,0
20240617,192500,1307653850,1313,1313,1313,1313,0
20240617,192400,1307653850,1313,1313,1313,1313,0
20240617,192300,1307653850,1313,1313,1313,1313,0
20240617,192200,1307653850,1313,1313,1313,1313,0
20240617,192100,1307653850,1313,1313,1313,1313,36251
20240617,192000,1307653850,1313,1313,1313,1313,0
20240617,191900,1307653850,1313,1313,1313,1313,0
20240617,191800,1307653850,1313,1313,1313,1313,0
20240617,191700,1307653850,1313,1313,1313,1313,0
20240617,191600,1307653850,1313,1313,1313,1313,0
20240617,191500,1307653850,1313,1313,1313,1313,0
20240617,191400,1307653850,1313,1313,1313,1313,0
20240617,191300,1307653850,1313,1313,1313,1313,0
20240617,191200,1307653850,1313,1313,1313,1313,0
20240617,191100,1307653850,1313,1313,1313,1313,0
20240617,191000,1307653850,1313,1313,1313,1313,0
20240617,190900,1307653850,1313,1313,1313,1313,0
20240617,190800,1307653850,1313,1313,1313,1313,0
20240617,190700,1307653850,1313,1313,1313,1313,0
20240617,190600,1307653850,1313,1313,1313,1313,0
20240617,190500,1307653850,1313,1313,1313,1313,0
20240617,190400,1307653850,1313,1313,1313,1313,0
20240617,190300,1307653850,1313,1313,1313,1313,0
20240617,190200,1307653850,1313,1313,1313,1313,0
20240617,190100,1307653850,1313,1313,1313,1313,0
20240617,190000,1307653850,1313,1313,1313,1313,0
20240617,185900,1307653850,1313,1313,1313,1313,0
20240617,185800,1307653850,1313,1313,1313,1313,0
20240617,185700,1307653850,1313,1313,1313,1313,0
20240617,185600,1307653850,1313,1313,1313,1313,0
20240617,185500,1307653850,1313,1313,1313,1313,0
20240617,185400,1307653850,1313,1313,1313,1313,0
20240617,185300,1307653850,1313,1313,1313,1313,0
20240617,185200,1307653850,1313,1313,1313,1313,0
20240617,185100,1307653850,1313,1313,1313,1313,36251
20240617,185000,1307653850,1313,1313,1313,1313,0
20240617,184900,1307653850,1313,1313,1313,1313,0
20240617,184800,1307653850,1313,1313,1313,1313,0
20240617,184700,1307653850,1313,1313,1313,1313,0
20240617,184600,1307653850,1313,1313,1313,1313,0
20240617,184500,1307653850,1313,1313,1313,1313,0
20240617,184400,1307653850,1313,1313,1313,1313,0
20240617,184300,1307653850,1313,1313,1313,1313,0
20240617,184200,1307653850,1313,1313,1313,1313,0
20240617,184100,1307653850,1313,1313,1313,1313,0
20240617,184000,1307653850,1313,1313,1313,1313,0
20240617,183900,1307653850,1313,1313,1313,1313,0
20240617,183800,1307653850,1313,1313,1313,1313,0
20240617,183700,1307653850,1313,1313,1313,1313,0
20240617,183600,1307653850,1313,1313,1313,1313,0
20240617,183500,1307653850,1313,1313,1313,1313,0
20240617,183400,1307653850,1313,1313,1313,1313,0
20240617,183300,1307653850,1313,1313,1313,1313,0
20240617,183200,1307653850,1313,1313,1313,1313,0
20240617,183100,1307653850,1313,1313,1313,1313,0
20240617,183000,1307653850,1313,1313,1313,1313,0
20240617,182900,1307653850,1313,1313,1313,1313,0
20240617,182800,1307653850,1313,1313,1313,1313,0
20240617,182700,1307653850,1313,1313,1313,1313,0
20240617,182600,1307653850,1313,1313,1313,1313,0
20240617,182500,1307653850,1313,1313,1313,1313,0
20240617,182400,1307653850,1313,1313,1313,1313,0
20240617,182300,1307653850,1313,1313,1313,1313,0
20240617,182200,1307653850,1313,1313,1313,1313,0
20240617,182100,1307653850,1313,1313,1313,1313,36251
20240617,182000,1307653850,1313,1313,1313,1313,0
20240617,181900,1307653850,1313,1313,1313,1313,0
20240617,181800,1307653850,1313,1313,1313,1313,0
20240617,181700,1307653850,1313,1313,1313,1313,0
20240617,181600,1307653850,1313,1313,1313,1313,0
20240617,181500,1307653850,1313,1313,1313,1313,0
20240617,181400,1307653850,1313,1313,1313,1313,0
20240617,181300,1307653850,1313,1313,1313,1313,0
20240617,181200,1307653850,1313,1313,1313,1313,0
20240617,181100,1307653850,1313,1313,1313,1313,0
20240617,181000,1307653850,1313,1313,1313,1313,0
20240617,180900,1307653850,1313,1313,1313,1313,0
20240617,180800,1307653850,1313,1313,1313,1313,0
20240617,180700,1307653850,1313,1313,1313,1313,0
20240617,180600,1307653850,1313,1313,1313,1313,0
20240617,180500,1307653850,1313,1313,1313,1313,0
20240617,180400,1307653850,1313,1313,1313,1313,0
20240617,180300,1307653850,1313,1313,1313,1313,0
20240617,180200,1307653850,1313,1313,1313,1313,0
20240617,180100,1307653850,1313,1313,1313,1313,0
20240617,180000,1307653850,1313,1313,1313,1313,0
20240617,175900,1307653850,1313,1313,1313,1313,0
20240617,175800,1307653850,1313,1313,1313,1313,0
20240617,175700,1307653850,1313,1313,1313,1313,0
20240617,175600,1307653850,1313,1313,1313,1313,0
20240617,175500,1307653850,1313,1313,1313,1313,0
20240617,175400,1307653850,1313,1313,1313,1313,0
20240617,175300,1307653850,1313,1313,1313,1313,0
20240617,175200,1307653850,1313,1313,1313,1313,0
20240617,175100,1307653850,1313,1313,1313,1313,36251
20240617,175000,1307653850,1313,1313,1313,1313,0
20240617,174900,1307653850,1313,1313,1313,1313,0
20240617,174800,1307653850,1313,1313,1313,1313,0
20240617,174700,1307653850,1313,1313,1313,1313,0
20240617,174600,1307653850,1313,1313,1313,1313,0
20240617,174500,1307653850,1313,1313,1313,1313,0
20240617,174400,1307653850,1313,1313,1313,1313,0
20240617,174300,1307653850,1313,1313,1313,1313,0
20240617,174200,1307653850,1313,1313,1313,1313,0
20240617,174100,1307653850,1313,1313,1313,1313,0
20240617,174000,1307653850,1313,1313,1313,1313,0
20240617,173900,1307653850,1313,1313,1313,1313,0
20240617,173800,1307653850,1313,1313,1313,1313,0
20240617,173700,1307653850,1313,1313,1313,1313,0
20240617,173600,1307653850,1313,1313,1313,1313,0
20240617,173500,1307653850,1313,1313,1313,1313,0
20240617,173400,1307653850,1313,1313,1313,1313,0
20240617,173300,1307653850,1313,1313,1313,1313,0
20240617,173200,1307653850,1313,1313,1313,1313,0
20240617,173100,1307653850,1313,1313,1313,1313,0
20240617,173000,1307653850,1313,1313,1313,1313,0
20240617,172900,1307653850,1313,1313,1313,1313,0
20240617,172800,1307653850,1313,1313,1313,1313,0
20240617,172700,1307653850,1313,1313,1313,1313,0
20240617,172600,1307653850,1313,1313,1313,1313,0
20240617,172500,1307653850,1313,1313,1313,1313,0
20240617,172400,1307653850,1313,1313,1313,1313,0
20240617,172300,1307653850,1313,1313,1313,1313,0
20240617,172200,1307653850,1313,1313,1313,1313,0
20240617,172100,1307653850,1313,1313,1313,1313,36251
20240617,172000,1307653850,1313,1313,1313,1313,0
20240617,171900,1307653850,1313,1313,1313,1313,0
20240617,171800,1307653850,1313,1313,1313,1313,0
20240617,171700,1307653850,1313,1313,1313,1313,0
20240617,171600,1307653850,1313,1313,1313,1313,0
20240617,171500,1307653850,1313,1313,1313,1313,0
20240617,171400,1307653850,1313,1313,1313,1313,0
20240617,171300,1307653850,1313,1313,1313,1313,0
20240617,171200,1307653850,1313,1313,1313,1313,0
20240617,171100,1307653850,1313,1313,1313,1313,0
20240617,171000,1307653850,1313,1313,1313,1313,0
20240617,170900,1307653850,1313,1313,1313,1313,0
20240617,170800,1307653850,1313,1313,1313,1313,0
20240617,170700,1307653850,1313,1313,1313,1313,0
20240617,170600,1307653850,1313,1313,1313,1313,0
20240617,170500,1307653850,1313,1313,1313,1313,0
20240617,170400,1307653850,1313,1313,1313,1313,0
20240617,170300,1307653850,1313,1313,1313,1313,0
20240617,170200,1307653850,1313,1313,1313,1313,0
20240617,170100,1307653850,1313,1313,1313,1313,0
20240617,170000,1307653850,1313,1313,1313,1313,0
20240617,165900,1307653850,1313,1313,1313,1313,0
20240617,165800,1307653850,1313,1313,1313,1313,0
20240617,165700,1307653850,1313,1313,1313,1313,0
20240617,165600,1307653850,1313,1313,1313,1313,0
20240617,165500,1307653850,1313,1313,1313,1313,0
20240617,165400,1307653850,1313,1313,1313,1313,0
20240617,165300,1307653850,1313,1313,1313,1313,0
20240617,165200,1307653850,1313,1313,1313,1313,0
20240617,165100,1307653850,1313,1313,1313,1313,36251
20240617,165000,1307653850,1313,1313,1313,1313,0
20240617,164900,1307653850,1313,1313,1313,1313,0
20240617,164800,1307653850,1313,1313,1313,1313,0
20240617,164700,1307653850,1313,1313,1313,1313,0
20240617,164600,1307653850,1313,1313,1313,1313,0
20240617,164500,1307653850,1313,1313,1313,1313,0
20240617,164400,1307653850,1313,1313,1313,1313,0
20240617,164300,1307653850,1313,1313,1313,1313,0
20240617,164200,1307653850,1313,1313,1313,1313,0
20240617,164100,1307653850,1313,1313,1313,1313,0
20240617,164000,1307653850,1313,1313,1313,1313,0
20240617,163900,1307653850,1313,1313,1313,1313,0
20240617,163800,1307653850,1313,1313,1313,1313,0
20240617,163700,1307653850,1313,1313,1313,1313,0
20240617,163600,1307653850,1313,1313,1313,1313,0
20240617,163500,1307653850,1313,1313,1313,1313,0
20240617,163400,1307653850,1313,1313,1313,1313,0
20240617,163300,1307653850,1313,1313,1313,1313,0
20240617,163200,1307653850,1313,1313,1313,1313,0
20240617,163100,1307653850,1313,1313,1313,1313,0
20240617,163000,1307653850,1313,1313,1313,1313,0
20240617,162900,1307653850,1313,1313,1313,1313,0
20240617,162800,1307653850,1313,1313,1313,1313,0
20240617,162700,1307653850,1313,1313,1313,1313,0
20240617,162600,1307653850,1313,1313,1313,1313,0
20240617,162500,1307653850,1313,1313,1313,1313,0
20240617,162400,1307653850,1313,1313,1313,1313,0
20240617,162300,1307653850,1313,1313,1313,1313,0
20240617,162200,1307653850,1313,1313,1313,1313,0
20240617,162100,1307653850,1313,1313,1313,1313,36251
20240617,162000,1307653850,1313,1313,1313,1313,0
20240617,161900,1307653850,1313,1313,1313,1313,0
20240617,161800,1307653850,1313,1313,1313,1313,0
20240617,161700,1307653850,1313,1313,1313,1313,0
20240617,161600,1307653850,1313,1313,1313,1313,0
20240617,161500,1307653850,1313,1313,1313,1313,0
20240617,161400,1307653850,1313,1313,1313,1313,0
20240617,161300,1307653850,1313,1313,1313,1313,0
20240617,161200,1307653850,1313,1313,1313,1313,0
20240617,161100,1307653850,1313,1313,1313,1313,0
20240617,161000,1307653850,1313,1313,1313,1313,0
20240617,160900,1307653850,1313,1313,1313,1313,0
20240617,160800,1307653850,1313,1313,1313,1313,0
20240617,160700,1307653850,1313,1313,1313,1313,0
20240617,160600,1307653850,1313,1313,1313,1313,0
20240617,160500,1307653850,1313,1313,1313,1313,0
20240617,160400,1307653850,1313,1313,1313,1313,0
20240617,160300,1307653850,1313,1313,1313,1313,0
20240617,160200,1307653850,1313,1313,1313,1313,0
20240617,160100,1307653850,1313,1313,1313,1313,0
20240617,160000,1307653850,1313,1313,1313,1313,0
20240617,155900,1307653850,1313,1313,1313,1313,0
20240617,155800,1307653850,1313,1313,1313,1313,0
20240617,155700,1307653850,1313,1313,1313,1313,0
20240617,155600,1307653850,1313,1313,1313,1313,0
20240617,155500,1307653850,1313,1313,1313,1313,0
20240617,155400,1307653850,1313,1313,1313,1313,0
20240617,155300,1307653850,1313,1313,1313,1313,0
20240617,155200,1307653850,1313,1313,1313,1313,0
20240617,155100,1307653850,1313,1313,1313,1313,36251
20240617,155000,1307653850,1313,1313,1313,1313,0
20240617,154900,1307653850,1313,1313,1313,1313,0
20240617,154800,1307653850,1313,1313,1313,1313,0
20240617,154700,1307653850,1313,1313,1313,1313,0
20240617,154600,1307653850,1313,1313,1313,1313,0
20240617,154500,1307653850,1313,1313,1313,1313,0
20240617,154400,1307653850,1313,1313,1313,1313,0
20240617,154300,1307653850,1313,1313,1313,1313,0
20240617,154200,1307653850,1313,1313,1313,1313,0
20240617,154100,1307653850,1313,1313,1313,1313,0
20240617,154000,1307653850,1313,1313,1313,1313,0
20240617,153900,1307653850,1313,1313,1313,1313,0
20240617,153800,1307653850,1313,1313,1313,1313,0
20240617,153700,1307653850,1313,1313,1313,1313,0
20240617,153600,1307653850,1313,1313,1313,1313,0
20240617,153500,1307653850,1313,1313,1313,1313,0
20240617,153400,1307653850,1313,1313,1313,1313,0
20240617,153300,1307653850,1313,1313,1313,1313,0
20240617,153200,1307653850,1313,1313,1313,1313,0
20240617,153100,1307653850,1313,1313,1313,1313,0
20240617,153000,1307653850,1313,1313,1313,1313,36251
20240617,152900,1260056287,1315,1315,1315,1315,0
20240617,152800,1260056287,1315,1315,1315,1315,0
20240617,152700,1260056287,1315,1315,1315,1315,0
20240617,152600,1260056287,1315,1315,1315,1315,0
20240617,152500,1260056287,1315,1315,1315,1315,0
20240617,152400,1260056287,1315,1315,1315,1315,0
20240617,152300,1260056287,1315,1315,1315,1315,0
20240617,152200,1260056287,1315,1315,1315,1315,0
20240617,152100,1260056287,1315,1315,1315,1315,0
20240617,152000,1260056287,1315,1315,1315,1315,0
20240617,151900,1260056287,1315,1312,1315,1312,1701
20240617,151800,1257824572,1312,1310,1312,1310,4745
20240617,151700,1251605036,1311,1313,1313,1311,1807
20240617,151600,1249233345,1313,1308,1314,1308,2404
20240617,151500,1246084176,1308,1308,1308,1308,9
20240617,151400,1246072404,1308,1306,1308,1306,9629
20240617,151300,1233487216,1306,1306,1306,1306,843
20240617,151200,1232386258,1305,1306,1306,1305,1339
20240617,151100,1230637571,1306,1307,1308,1306,1727
20240617,151000,1228380702,1307,1307,1307,1306,2000
20240617,150900,1225767202,1301,1306,1307,1301,3556
20240617,150800,1221123995,1305,1304,1305,1304,3554
20240617,150700,1216486032,1305,1305,1305,1305,0
20240617,150600,1216486032,1305,1302,1305,1302,782
20240617,150500,1215467070,1302,1302,1302,1302,0
20240617,150400,1215467070,1302,1302,1302,1302,529
20240617,150300,1214778312,1302,1302,1302,1302,50
20240617,150200,1214713212,1302,1302,1302,1302,950
20240617,150100,1213476312,1302,1304,1304,1302,511
20240617,150000,1212810970,1302,1304,1304,1302,347
20240617,145900,1212359166,1304,1304,1304,1302,1631
20240617,145800,1210235584,1306,1306,1306,1306,473
20240617,145700,1209617846,1306,1306,1306,1306,8001
20240617,145600,1199168540,1302,1306,1306,1302,502
20240617,145500,1198514932,1307,1307,1307,1307,1
20240617,145400,1198513625,1302,1302,1302,1302,66
20240617,145300,1198427693,1300,1299,1300,1299,2029
20240617,145200,1195790033,1300,1299,1300,1299,122
20240617,145100,1195631531,1300,1298,1300,1298,1751
20240617,145000,1193357085,1299,1300,1300,1299,1181
20240617,144900,1191822964,1300,1301,1301,1300,178
20240617,144800,1191591557,1300,1300,1300,1300,400
20240617,144700,1191071557,1300,1301,1301,1300,78
20240617,144600,1190970080,1300,1300,1300,1300,0
20240617,144500,1190970080,1300,1300,1300,1300,2065
20240617,144400,1188285580,1300,1300,1300,1300,111
20240617,144300,1188141280,1300,1300,1300,1300,3570
20240617,144200,1183500280,1300,1302,1302,1300,4116
20240617,144100,1178148719,1302,1301,1302,1301,210
20240617,144000,1177875499,1302,1302,1302,1302,14
20240617,143900,1177857271,1302,1302,1302,1302,20
20240617,143800,1177831231,1301,1301,1301,1301,1
20240617,143700,1177829930,1301,1301,1301,1301,0
20240617,143600,1177829930,1301,1301,1301,1301,112
20240617,143500,1177684218,1302,1302,1302,1302,3889
20240617,143400,1172620740,1302,1303,1303,1302,2447
20240617,143300,1169432746,1302,1302,1302,1302,0
20240617,143200,1169432746,1302,1302,1302,1302,0
20240617,143100,1169432746,1302,1302,1302,1302,3
20240617,143000,1169428840,1302,1302,1302,1302,0
20240617,142900,1169428840,1302,1302,1302,1302,1
20240617,142800,1169427538,1309,1308,1309,1300,4915
20240617,142700,1162995127,1309,1300,1309,1300,2446
20240617,142600,1159815318,1310,1309,1310,1301,3065
20240617,142500,1155822143,1309,1309,1309,1309,24
20240617,142400,1155790727,1310,1309,1310,1308,16231
20240617,142300,1134543288,1309,1308,1309,1308,3086
20240617,142200,1130504699,1307,1307,1307,1307,135
20240617,142100,1130328254,1305,1304,1305,1304,2165
20240617,142000,1127504011,1302,1302,1302,1302,12
20240617,141900,1127488387,1302,1302,1304,1302,1034
20240617,141800,1126142117,1301,1301,1301,1301,0
20240617,141700,1126142117,1301,1301,1301,1301,0
20240617,141600,1126142117,1301,1301,1301,1301,0
20240617,141500,1126142117,1301,1300,1301,1300,130
20240617,141400,1125973037,1300,1301,1301,1300,200
20240617,141300,1125713032,1300,1300,1300,1300,1311
20240617,141200,1124008732,1300,1304,1304,1300,3230
20240617,141100,1119807140,1304,1304,1304,1304,0
20240617,141000,1119807140,1304,1304,1304,1304,0
20240617,140900,1119807140,1304,1304,1304,1304,0
20240617,140800,1119807140,1304,1305,1305,1304,4
20240617,140700,1119801921,1305,1305,1305,1305,0
20240617,140600,1119801921,1305,1306,1306,1305,303
20240617,140500,1119406493,1306,1306,1306,1306,12
20240617,140400,1119390821,1306,1305,1307,1305,4717
20240617,140300,1113227131,1305,1305,1305,1305,501
20240617,140200,1112573326,1300,1295,1300,1295,38793
20240617,140100,1062150484,1294,1295,1295,1294,1236
20240617,140000,1060550864,1294,1294,1294,1294,2000
20240617,135900,1057962864,1295,1295,1295,1295,0
20240617,135800,1057962864,1295,1295,1295,1295,209
20240617,135700,1057692209,1295,1295,1295,1295,220
20240617,135600,1057407309,1294,1294,1294,1294,2300
20240617,135500,1054431109,1294,1294,1294,1294,500
20240617,135400,1053784109,1295,1295,1295,1295,54
20240617,135300,1053714179,1295,1295,1295,1295,3835
20240617,135200,1048747854,1295,1295,1296,1295,600
20240617,135100,1047970852,1296,1296,1296,1296,2152
20240617,135000,1045181860,1296,1296,1296,1296,0
20240617,134900,1045181860,1296,1296,1296,1296,40
20240617,134800,1045130020,1296,1296,1296,1296,0
20240617,134700,1045130020,1296,1296,1296,1296,80
20240617,134600,1045026340,1296,1298,1298,1296,2815
20240617,134500,1041375562,1300,1298,1300,1298,597
20240617,134400,1040600256,1298,1298,1298,1298,54
20240617,134300,1040530164,1298,1298,1298,1298,20
20240617,134200,1040504204,1298,1298,1298,1298,59
20240617,134100,1040427622,1297,1297,1297,1297,200
20240617,134000,1040168222,1297,1298,1298,1297,165
20240617,133900,1039954102,1297,1296,1297,1296,45
20240617,133800,1039895747,1296,1296,1296,1296,740
20240617,133700,1038936707,1296,1296,1296,1296,70
20240617,133600,1038845987,1295,1296,1296,1295,101
20240617,133500,1038715092,1295,1296,1296,1295,974
20240617,133400,1037453634,1296,1298,1298,1296,897
20240617,133300,1036290320,1297,1298,1298,1297,2000
20240617,133200,1033696310,1297,1298,1300,1297,5626
20240617,133100,1026394507,1300,1300,1300,1298,490
20240617,133000,1025758370,1300,1300,1300,1300,550
20240617,132900,1025043370,1299,1300,1300,1299,9416
20240617,132800,1012806877,1301,1301,1301,1301,0
20240617,132700,1012806877,1301,1302,1302,1301,1709
20240617,132600,1010583105,1302,1304,1304,1302,101
20240617,132500,1010451403,1302,1306,1307,1302,1103
20240617,132400,1009014887,1307,1307,1307,1307,0
20240617,132300,1009014887,1307,1307,1307,1307,3
20240617,132200,1009010966,1302,1302,1302,1302,1
20240617,132100,1009009664,1307,1307,1307,1307,0
20240617,132000,1009009664,1307,1307,1307,1307,4
20240617,131900,1009004436,1307,1307,1307,1307,11
20240617,131800,1008990059,1306,1306,1306,1306,1
20240617,131700,1008988753,1307,1307,1307,1307,0
20240617,131600,1008988753,1307,1307,1307,1307,0
20240617,131500,1008988753,1307,1307,1307,1307,10
20240617,131400,1008975683,1307,1307,1307,1302,584
20240617,131300,1008215215,1307,1302,1307,1302,124
20240617,131200,1008053752,1302,1302,1302,1302,518
20240617,131100,1007379316,1302,1308,1308,1302,7251
20240617,131000,997931014,1308,1308,1308,1308,500
20240617,130900,997277014,1310,1310,1310,1310,2001
20240617,130800,994655704,1310,1311,1311,1299,5
20240617,130700,994649164,1312,1303,1312,1303,13748
20240617,130600,976672483,1303,1300,1303,1298,451
20240617,130500,976086275,1300,1300,1300,1300,1050
20240617,130400,974721275,1300,1297,1300,1297,305
20240617,130300,974324897,1297,1297,1297,1297,52
20240617,130200,974257453,1297,1297,1297,1297,2
20240617,130100,974254859,1294,1296,1296,1294,1365
20240617,130000,972487475,1296,1295,1296,1295,448
20240617,125900,971907015,1295,1296,1296,1295,107
20240617,125800,971768436,1296,1296,1296,1296,19
20240617,125700,971743812,1291,1291,1291,1291,1
20240617,125600,971742521,1291,1292,1292,1291,3696
20240617,125500,966970438,1293,1292,1293,1292,2003
20240617,125400,964381059,1293,1293,1296,1293,1197
20240617,125300,962831988,1293,1294,1294,1293,1108
20240617,125200,961398244,1294,1294,1294,1294,100
20240617,125100,961268844,1294,1292,1294,1290,8956
20240617,125000,949711675,1292,1293,1294,1292,5587
20240617,124900,942489160,1292,1293,1293,1292,6090
20240617,124800,934620309,1294,1294,1295,1293,3823
20240617,124700,929673625,1294,1296,1296,1294,2422
20240617,124600,926538688,1295,1301,1301,1295,8485
20240617,124500,915545362,1296,1299,1301,1296,21869
20240617,124400,887193945,1298,1301,1301,1298,3163
20240617,124300,883087725,1299,1300,1300,1299,1516
20240617,124200,881118431,1301,1301,1301,1301,5
20240617,124100,881111926,1301,1301,1301,1298,3937
20240617,124000,875997853,1303,1303,1303,1303,12
20240617,123900,875982217,1303,1303,1303,1303,1010
20240617,123800,874666187,1298,1302,1302,1298,56397
20240617,123700,801334531,1303,1303,1303,1303,1001
20240617,123600,800030228,1303,1304,1304,1302,8094
20240617,123500,789483653,1304,1303,1304,1303,1157
20240617,123400,787975925,1303,1303,1303,1303,2374
20240617,123300,784882603,1304,1304,1304,1304,916
20240617,123200,783688139,1304,1305,1305,1304,299
20240617,123100,783298240,1304,1304,1305,1304,2009
20240617,123000,780678492,1305,1305,1305,1305,1
20240617,122900,780677187,1305,1304,1305,1304,651
20240617,122800,779828282,1305,1305,1305,1305,0
20240617,122700,779828282,1305,1305,1305,1305,50
20240617,122600,779763032,1305,1305,1305,1305,0
20240617,122500,779763032,1305,1305,1305,1304,562
20240617,122400,779029797,1305,1305,1305,1305,1012
20240617,122300,777709137,1305,1305,1305,1305,0
20240617,122200,777709137,1305,1305,1305,1305,0
20240617,122100,777709137,1305,1305,1305,1305,210
20240617,122000,777435087,1305,1305,1305,1305,0
20240617,121900,777435087,1305,1305,1305,1305,70
20240617,121800,777343737,1305,1305,1305,1305,50
20240617,121700,777278487,1304,1304,1304,1304,0
20240617,121600,777278487,1304,1304,1304,1304,1911
20240617,121500,774786543,1304,1304,1304,1304,400
20240617,121400,774264943,1304,1304,1304,1304,1162
20240617,121300,772749695,1304,1304,1304,1304,0
20240617,121200,772749695,1304,1304,1304,1304,807
20240617,121100,771697367,1304,1304,1304,1304,1
20240617,121000,771696063,1305,1305,1305,1305,425
20240617,120900,771141438,1305,1305,1305,1305,430
20240617,120800,770580288,1305,1305,1305,1305,173
20240617,120700,770354523,1305,1305,1305,1305,683
20240617,120600,769463208,1305,1305,1305,1305,0
20240617,120500,769463208,1305,1305,1305,1305,0
20240617,120400,769463208,1305,1305,1305,1305,0
20240617,120300,769463208,1305,1305,1305,1305,0
20240617,120200,769463208,1305,1305,1305,1305,190
20240617,120100,769215258,1306,1306,1306,1306,0
20240617,120000,769215258,1306,1306,1306,1306,0
20240617,115900,769215258,1306,1305,1306,1305,646
20240617,115800,768372227,1305,1305,1305,1305,475
20240617,115700,767752352,1305,1306,1306,1305,1309
20240617,115600,766043357,1306,1306,1306,1306,1044
20240617,115500,764679893,1306,1306,1306,1306,30
20240617,115400,764640713,1305,1305,1305,1305,501
20240617,115300,763986908,1305,1306,1306,1305,1108
20240617,115200,762540860,1306,1306,1306,1306,1
20240617,115100,762539554,1306,1306,1306,1306,162
20240617,115000,762327982,1306,1306,1306,1306,500
20240617,114900,761674982,1306,1307,1307,1306,25
20240617,114800,761642312,1307,1308,1308,1307,1188
20240617,114700,760089595,1309,1309,1309,1309,37
20240617,114600,760041162,1307,1309,1309,1307,1214
20240617,114500,758454428,1309,1309,1309,1309,200
20240617,114400,758192628,1309,1309,1309,1309,1000
20240617,114300,756883628,1309,1309,1309,1309,13
20240617,114200,756866611,1309,1307,1309,1307,1004
20240617,114100,755552799,1307,1306,1307,1306,699
20240617,114000,754639506,1305,1304,1305,1304,683
20240617,113900,753748404,1304,1304,1304,1304,1
20240617,113800,753747100,1304,1304,1304,1304,86
20240617,113700,753634956,1304,1304,1304,1304,196
20240617,113600,753379372,1304,1304,1304,1304,0
20240617,113500,753379372,1304,1304,1304,1303,257
20240617,113400,753044251,1304,1304,1304,1304,1
20240617,113300,753042947,1304,1304,1304,1302,1502
20240617,113200,751086339,1304,1302,1304,1302,1122
20240617,113100,749623365,1302,1304,1304,1302,141
20240617,113000,749439781,1302,1304,1304,1302,3201
20240617,112900,745271677,1304,1302,1304,1302,2367
20240617,112800,742189090,1302,1301,1302,1301,1386
20240617,112700,740384918,1300,1300,1300,1300,0
20240617,112600,740384918,1300,1302,1306,1300,15331
20240617,112500,720444810,1306,1306,1306,1306,0
20240617,112400,720444810,1306,1306,1306,1306,459
20240617,112300,719845356,1306,1306,1306,1306,10
20240617,112200,719832296,1306,1303,1306,1301,172
20240617,112100,719608286,1301,1301,1301,1300,106
20240617,112000,719470383,1301,1308,1308,1301,1003
20240617,111900,718165467,1300,1305,1306,1300,31865
20240617,111800,676686583,1310,1310,1310,1310,232
20240617,111700,676382663,1306,1310,1310,1306,2011
20240617,111600,673756253,1304,1306,1310,1304,2434
20240617,111500,670579144,1310,1306,1310,1306,161
20240617,111400,670368834,1310,1308,1310,1308,11
20240617,111300,670354444,1311,1305,1311,1305,1242
20240617,111200,668733520,1305,1305,1305,1305,2599
20240617,111100,665341825,1305,1305,1305,1305,223
20240617,111000,665050810,1305,1304,1305,1304,502
20240617,110900,664396200,1305,1305,1305,1304,1307
20240617,110800,662691765,1304,1304,1304,1304,1000
20240617,110700,661387765,1305,1307,1307,1305,6088
20240617,110600,653439457,1307,1307,1310,1307,2075
20240617,110500,650727372,1311,1311,1311,1311,702
20240617,110400,649807050,1311,1311,1311,1311,0
20240617,110300,649807050,1311,1311,1311,1311,0
20240617,110200,649807050,1311,1311,1311,1311,24
20240617,110100,649775586,1311,1310,1311,1306,2551
20240617,110000,646441888,1310,1309,1310,1306,2891
20240617,105900,642657912,1309,1306,1309,1306,1684
20240617,105800,640453676,1306,1306,1306,1306,30
20240617,105700,640414496,1304,1304,1304,1304,0
20240617,105600,640414496,1304,1304,1304,1304,0
20240617,105500,640414496,1304,1304,1304,1304,218
20240617,105400,640130224,1303,1308,1308,1303,830
20240617,105300,639045734,1302,1309,1309,1302,8296
20240617,105200,628241116,1304,1310,1310,1304,1179
20240617,105100,626702603,1312,1310,1312,1310,477
20240617,105000,626077731,1304,1306,1313,1304,5495
20240617,104900,618906608,1306,1302,1306,1302,3840
20240617,104800,613906120,1306,1309,1309,1300,33126
20240617,104700,570816813,1303,1317,1317,1303,30268
20240617,104600,531277969,1317,1313,1317,1310,10003
20240617,104500,518167996,1313,1315,1315,1313,5500
20240617,104400,510941496,1313,1313,1313,1313,0
20240617,104300,510941496,1313,1317,1317,1313,500
20240617,104200,510284652,1317,1319,1319,1317,12
20240617,104100,510268826,1320,1320,1320,1320,100
20240617,104000,510136826,1311,1319,1319,1311,20000
20240617,103900,483889144,1326,1326,1326,1326,0
20240617,103800,483889144,1326,1326,1326,1326,7
20240617,103700,483879862,1319,1320,1320,1319,1677
20240617,103600,481667299,1327,1325,1327,1325,2489
20240617,103500,478365250,1324,1319,1324,1319,18647
20240617,103400,453704752,1314,1314,1314,1314,0
20240617,103300,453704752,1314,1318,1318,1314,2847
20240617,103200,449958910,1318,1318,1318,1313,4514
20240617,103100,444030915,1319,1319,1319,1313,2512
20240617,103000,440729944,1314,1322,1322,1314,17700
20240617,102900,417423014,1322,1321,1323,1321,4721
20240617,102800,411184241,1321,1321,1321,1319,1177
20240617,102700,409631424,1321,1321,1321,1321,3120
20240617,102600,405509904,1318,1321,1321,1318,683
20240617,102500,404609640,1321,1319,1321,1319,6712
20240617,102400,395747992,1319,1318,1319,1317,192
20240617,102300,395494835,1319,1319,1319,1319,758
20240617,102200,394495033,1319,1319,1319,1319,3
20240617,102100,394491076,1317,1317,1319,1317,4485
20240617,102000,388584271,1317,1318,1318,1317,500
20240617,101900,387925751,1318,1318,1318,1318,1057
20240617,101800,386532625,1317,1320,1320,1317,625
20240617,101700,385707693,1320,1320,1320,1320,957
20240617,101600,384444453,1320,1319,1321,1319,1515
20240617,101500,382445980,1321,1319,1321,1319,517
20240617,101400,381764055,1319,1319,1319,1319,3946
20240617,101300,376559281,1319,1319,1319,1319,1
20240617,101200,376557962,1319,1319,1319,1313,2058
20240617,101100,373853719,1314,1319,1319,1314,13519
20240617,101000,356059791,1316,1319,1319,1316,10777
20240617,100900,341860184,1319,1318,1319,1318,3679
20240617,100800,337011256,1319,1322,1322,1319,3120
20240617,100700,332895646,1322,1322,1322,1322,23
20240617,100600,332865240,1322,1322,1322,1322,4
20240617,100500,332859952,1322,1322,1322,1322,6
20240617,100400,332852020,1322,1320,1323,1320,93
20240617,100300,332729195,1323,1322,1324,1322,1101
20240617,100200,331273175,1320,1319,1321,1319,1123
20240617,100100,329791814,1321,1323,1323,1318,14731
20240617,100000,310340855,1323,1322,1323,1322,1500
20240617,095900,308356855,1326,1321,1326,1321,1938
20240617,095800,305796752,1326,1321,1326,1321,301
20240617,095700,305399126,1321,1321,1321,1321,0
20240617,095600,305399126,1321,1321,1321,1321,0
20240617,095500,305399126,1321,1327,1327,1321,1076
20240617,095400,303977272,1322,1326,1327,1322,2480
20240617,095300,300690312,1326,1324,1326,1321,5101
20240617,095200,293944862,1326,1326,1326,1326,30
20240617,095100,293905082,1326,1326,1326,1326,0
20240617,095000,293905082,1326,1326,1326,1326,320
20240617,094900,293480762,1326,1326,1326,1326,0
20240617,094800,293480762,1326,1326,1326,1326,0
20240617,094700,293480762,1326,1326,1326,1326,102
20240617,094600,293345510,1326,1326,1326,1325,151
20240617,094500,293145433,1325,1326,1327,1325,15056
20240617,094400,273181231,1327,1327,1327,1326,324
20240617,094300,272751343,1326,1327,1327,1325,153
20240617,094200,272548508,1327,1325,1327,1325,302
20240617,094100,272148011,1325,1322,1325,1322,389
20240617,094000,271632886,1326,1322,1326,1322,30
20240617,093900,271593186,1326,1326,1326,1326,100
20240617,093800,271460586,1326,1326,1326,1326,1000
20240617,093700,270134586,1326,1326,1326,1322,1336
20240617,093600,268367379,1323,1326,1326,1323,667
20240617,093500,267484902,1326,1326,1326,1326,335
20240617,093400,267040692,1326,1326,1326,1324,1052
20240617,093300,265647741,1326,1326,1326,1326,2
20240617,093200,265645089,1321,1325,1325,1321,8045
20240617,093100,254994572,1326,1326,1326,1326,312
20240617,093000,254580860,1331,1331,1331,1331,710
20240617,092900,253635850,1332,1328,1332,1325,6291
20240617,092800,245291628,1325,1333,1333,1325,5112
20240617,092700,238492635,1333,1333,1333,1331,177
20240617,092600,238257034,1333,1327,1333,1327,8692
20240617,092500,226704378,1326,1320,1326,1320,17609
20240617,092400,203416346,1320,1320,1320,1320,169
20240617,092300,203193266,1319,1319,1319,1319,585
20240617,092200,202421651,1319,1321,1321,1318,3522
20240617,092100,197775153,1321,1321,1321,1320,1059
20240617,092000,196376224,1321,1319,1321,1318,204
20240617,091900,196107149,1319,1320,1320,1319,1230
20240617,091800,194484373,1321,1320,1321,1320,1034
20240617,091700,193118830,1320,1319,1320,1319,2765
20240617,091600,189471714,1319,1320,1320,1319,1143
20240617,091500,187963793,1321,1320,1321,1319,3213
20240617,091400,183720717,1320,1320,1320,1319,4709
20240617,091300,177509337,1319,1320,1322,1319,8908
20240617,091200,165745197,1320,1317,1320,1313,3465
20240617,091100,161178345,1317,1322,1322,1317,6770
20240617,091000,152253204,1322,1323,1323,1320,3921
20240617,090900,147071930,1322,1325,1325,1322,3229
20240617,090800,142798593,1325,1316,1325,1316,11764
20240617,090700,127272152,1316,1311,1316,1310,4977
20240617,090600,120739280,1313,1312,1316,1305,10040
20240617,090500,107560796,1312,1307,1313,1302,15870
20240617,090400,86827281,1315,1325,1325,1307,9985
20240617,090300,73752507,1325,1330,1342,1305,19308
20240617,090200,48408001,1330,1340,1345,1330,10867
20240617,090100,33935421,1341,1346,1346,1340,4220
20240617,090000,28267295,1350,1351,1353,1346,20923