stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,211800,407004585,2320,2320,2320,2320,1875
20240617,211700,407004585,2320,2320,2320,2320,0
20240617,211600,407004585,2320,2320,2320,2320,0
20240617,211500,407004585,2320,2320,2320,2320,0
20240617,211400,407004585,2320,2320,2320,2320,0
20240617,211300,407004585,2320,2320,2320,2320,0
20240617,211200,407004585,2320,2320,2320,2320,0
20240617,211100,407004585,2320,2320,2320,2320,0
20240617,211000,407004585,2320,2320,2320,2320,0
20240617,210900,407004585,2320,2320,2320,2320,0
20240617,210800,407004585,2320,2320,2320,2320,0
20240617,210700,407004585,2320,2320,2320,2320,0
20240617,210600,407004585,2320,2320,2320,2320,0
20240617,210500,407004585,2320,2320,2320,2320,0
20240617,210400,407004585,2320,2320,2320,2320,0
20240617,210300,407004585,2320,2320,2320,2320,0
20240617,210200,407004585,2320,2320,2320,2320,0
20240617,210100,407004585,2320,2320,2320,2320,0
20240617,210000,407004585,2320,2320,2320,2320,0
20240617,205900,407004585,2320,2320,2320,2320,0
20240617,205800,407004585,2320,2320,2320,2320,0
20240617,205700,407004585,2320,2320,2320,2320,0
20240617,205600,407004585,2320,2320,2320,2320,0
20240617,205500,407004585,2320,2320,2320,2320,0
20240617,205400,407004585,2320,2320,2320,2320,0
20240617,205300,407004585,2320,2320,2320,2320,0
20240617,205200,407004585,2320,2320,2320,2320,0
20240617,205100,407004585,2320,2320,2320,2320,0
20240617,205000,407004585,2320,2320,2320,2320,0
20240617,204900,407004585,2320,2320,2320,2320,0
20240617,204800,407004585,2320,2320,2320,2320,1875
20240617,204700,407004585,2320,2320,2320,2320,0
20240617,204600,407004585,2320,2320,2320,2320,0
20240617,204500,407004585,2320,2320,2320,2320,0
20240617,204400,407004585,2320,2320,2320,2320,0
20240617,204300,407004585,2320,2320,2320,2320,0
20240617,204200,407004585,2320,2320,2320,2320,0
20240617,204100,407004585,2320,2320,2320,2320,0
20240617,204000,407004585,2320,2320,2320,2320,0
20240617,203900,407004585,2320,2320,2320,2320,0
20240617,203800,407004585,2320,2320,2320,2320,0
20240617,203700,407004585,2320,2320,2320,2320,0
20240617,203600,407004585,2320,2320,2320,2320,0
20240617,203500,407004585,2320,2320,2320,2320,0
20240617,203400,407004585,2320,2320,2320,2320,0
20240617,203300,407004585,2320,2320,2320,2320,0
20240617,203200,407004585,2320,2320,2320,2320,0
20240617,203100,407004585,2320,2320,2320,2320,0
20240617,203000,407004585,2320,2320,2320,2320,0
20240617,202900,407004585,2320,2320,2320,2320,0
20240617,202800,407004585,2320,2320,2320,2320,0
20240617,202700,407004585,2320,2320,2320,2320,0
20240617,202600,407004585,2320,2320,2320,2320,0
20240617,202500,407004585,2320,2320,2320,2320,0
20240617,202400,407004585,2320,2320,2320,2320,0
20240617,202300,407004585,2320,2320,2320,2320,0
20240617,202200,407004585,2320,2320,2320,2320,0
20240617,202100,407004585,2320,2320,2320,2320,0
20240617,202000,407004585,2320,2320,2320,2320,0
20240617,201900,407004585,2320,2320,2320,2320,0
20240617,201800,407004585,2320,2320,2320,2320,1875
20240617,201700,407004585,2320,2320,2320,2320,0
20240617,201600,407004585,2320,2320,2320,2320,0
20240617,201500,407004585,2320,2320,2320,2320,0
20240617,201400,407004585,2320,2320,2320,2320,0
20240617,201300,407004585,2320,2320,2320,2320,0
20240617,201200,407004585,2320,2320,2320,2320,0
20240617,201100,407004585,2320,2320,2320,2320,0
20240617,201000,407004585,2320,2320,2320,2320,0
20240617,200900,407004585,2320,2320,2320,2320,0
20240617,200800,407004585,2320,2320,2320,2320,0
20240617,200700,407004585,2320,2320,2320,2320,0
20240617,200600,407004585,2320,2320,2320,2320,0
20240617,200500,407004585,2320,2320,2320,2320,0
20240617,200400,407004585,2320,2320,2320,2320,0
20240617,200300,407004585,2320,2320,2320,2320,0
20240617,200200,407004585,2320,2320,2320,2320,0
20240617,200100,407004585,2320,2320,2320,2320,0
20240617,200000,407004585,2320,2320,2320,2320,0
20240617,195900,407004585,2320,2320,2320,2320,0
20240617,195800,407004585,2320,2320,2320,2320,0
20240617,195700,407004585,2320,2320,2320,2320,0
20240617,195600,407004585,2320,2320,2320,2320,0
20240617,195500,407004585,2320,2320,2320,2320,0
20240617,195400,407004585,2320,2320,2320,2320,0
20240617,195300,407004585,2320,2320,2320,2320,0
20240617,195200,407004585,2320,2320,2320,2320,0
20240617,195100,407004585,2320,2320,2320,2320,0
20240617,195000,407004585,2320,2320,2320,2320,0
20240617,194900,407004585,2320,2320,2320,2320,0
20240617,194800,407004585,2320,2320,2320,2320,1875
20240617,194700,407004585,2320,2320,2320,2320,0
20240617,194600,407004585,2320,2320,2320,2320,0
20240617,194500,407004585,2320,2320,2320,2320,0
20240617,194400,407004585,2320,2320,2320,2320,0
20240617,194300,407004585,2320,2320,2320,2320,0
20240617,194200,407004585,2320,2320,2320,2320,0
20240617,194100,407004585,2320,2320,2320,2320,0
20240617,194000,407004585,2320,2320,2320,2320,0
20240617,193900,407004585,2320,2320,2320,2320,0
20240617,193800,407004585,2320,2320,2320,2320,0
20240617,193700,407004585,2320,2320,2320,2320,0
20240617,193600,407004585,2320,2320,2320,2320,0
20240617,193500,407004585,2320,2320,2320,2320,0
20240617,193400,407004585,2320,2320,2320,2320,0
20240617,193300,407004585,2320,2320,2320,2320,0
20240617,193200,407004585,2320,2320,2320,2320,0
20240617,193100,407004585,2320,2320,2320,2320,0
20240617,193000,407004585,2320,2320,2320,2320,0
20240617,192900,407004585,2320,2320,2320,2320,0
20240617,192800,407004585,2320,2320,2320,2320,0
20240617,192700,407004585,2320,2320,2320,2320,0
20240617,192600,407004585,2320,2320,2320,2320,0
20240617,192500,407004585,2320,2320,2320,2320,0
20240617,192400,407004585,2320,2320,2320,2320,0
20240617,192300,407004585,2320,2320,2320,2320,0
20240617,192200,407004585,2320,2320,2320,2320,0
20240617,192100,407004585,2320,2320,2320,2320,0
20240617,192000,407004585,2320,2320,2320,2320,0
20240617,191900,407004585,2320,2320,2320,2320,0
20240617,191800,407004585,2320,2320,2320,2320,1875
20240617,191700,407004585,2320,2320,2320,2320,0
20240617,191600,407004585,2320,2320,2320,2320,0
20240617,191500,407004585,2320,2320,2320,2320,0
20240617,191400,407004585,2320,2320,2320,2320,0
20240617,191300,407004585,2320,2320,2320,2320,0
20240617,191200,407004585,2320,2320,2320,2320,0
20240617,191100,407004585,2320,2320,2320,2320,0
20240617,191000,407004585,2320,2320,2320,2320,0
20240617,190900,407004585,2320,2320,2320,2320,0
20240617,190800,407004585,2320,2320,2320,2320,0
20240617,190700,407004585,2320,2320,2320,2320,0
20240617,190600,407004585,2320,2320,2320,2320,0
20240617,190500,407004585,2320,2320,2320,2320,0
20240617,190400,407004585,2320,2320,2320,2320,0
20240617,190300,407004585,2320,2320,2320,2320,0
20240617,190200,407004585,2320,2320,2320,2320,0
20240617,190100,407004585,2320,2320,2320,2320,0
20240617,190000,407004585,2320,2320,2320,2320,0
20240617,185900,407004585,2320,2320,2320,2320,0
20240617,185800,407004585,2320,2320,2320,2320,0
20240617,185700,407004585,2320,2320,2320,2320,0
20240617,185600,407004585,2320,2320,2320,2320,0
20240617,185500,407004585,2320,2320,2320,2320,0
20240617,185400,407004585,2320,2320,2320,2320,0
20240617,185300,407004585,2320,2320,2320,2320,0
20240617,185200,407004585,2320,2320,2320,2320,0
20240617,185100,407004585,2320,2320,2320,2320,0
20240617,185000,407004585,2320,2320,2320,2320,0
20240617,184900,407004585,2320,2320,2320,2320,0
20240617,184800,407004585,2320,2320,2320,2320,1875
20240617,184700,407004585,2320,2320,2320,2320,0
20240617,184600,407004585,2320,2320,2320,2320,0
20240617,184500,407004585,2320,2320,2320,2320,0
20240617,184400,407004585,2320,2320,2320,2320,0
20240617,184300,407004585,2320,2320,2320,2320,0
20240617,184200,407004585,2320,2320,2320,2320,0
20240617,184100,407004585,2320,2320,2320,2320,0
20240617,184000,407004585,2320,2320,2320,2320,0
20240617,183900,407004585,2320,2320,2320,2320,0
20240617,183800,407004585,2320,2320,2320,2320,0
20240617,183700,407004585,2320,2320,2320,2320,0
20240617,183600,407004585,2320,2320,2320,2320,0
20240617,183500,407004585,2320,2320,2320,2320,0
20240617,183400,407004585,2320,2320,2320,2320,0
20240617,183300,407004585,2320,2320,2320,2320,0
20240617,183200,407004585,2320,2320,2320,2320,0
20240617,183100,407004585,2320,2320,2320,2320,0
20240617,183000,407004585,2320,2320,2320,2320,0
20240617,182900,407004585,2320,2320,2320,2320,0
20240617,182800,407004585,2320,2320,2320,2320,0
20240617,182700,407004585,2320,2320,2320,2320,0
20240617,182600,407004585,2320,2320,2320,2320,0
20240617,182500,407004585,2320,2320,2320,2320,0
20240617,182400,407004585,2320,2320,2320,2320,0
20240617,182300,407004585,2320,2320,2320,2320,0
20240617,182200,407004585,2320,2320,2320,2320,0
20240617,182100,407004585,2320,2320,2320,2320,0
20240617,182000,407004585,2320,2320,2320,2320,0
20240617,181900,407004585,2320,2320,2320,2320,0
20240617,181800,407004585,2320,2320,2320,2320,1875
20240617,181700,407004585,2320,2320,2320,2320,0
20240617,181600,407004585,2320,2320,2320,2320,0
20240617,181500,407004585,2320,2320,2320,2320,0
20240617,181400,407004585,2320,2320,2320,2320,0
20240617,181300,407004585,2320,2320,2320,2320,0
20240617,181200,407004585,2320,2320,2320,2320,0
20240617,181100,407004585,2320,2320,2320,2320,0
20240617,181000,407004585,2320,2320,2320,2320,0
20240617,180900,407004585,2320,2320,2320,2320,0
20240617,180800,407004585,2320,2320,2320,2320,0
20240617,180700,407004585,2320,2320,2320,2320,0
20240617,180600,407004585,2320,2320,2320,2320,0
20240617,180500,407004585,2320,2320,2320,2320,0
20240617,180400,407004585,2320,2320,2320,2320,0
20240617,180300,407004585,2320,2320,2320,2320,0
20240617,180200,407004585,2320,2320,2320,2320,0
20240617,180100,407004585,2320,2320,2320,2320,0
20240617,180000,407004585,2320,2320,2320,2320,0
20240617,175900,407004585,2320,2320,2320,2320,0
20240617,175800,407004585,2320,2320,2320,2320,0
20240617,175700,407004585,2320,2320,2320,2320,0
20240617,175600,407004585,2320,2320,2320,2320,0
20240617,175500,407004585,2320,2320,2320,2320,0
20240617,175400,407004585,2320,2320,2320,2320,0
20240617,175300,407004585,2320,2320,2320,2320,0
20240617,175200,407004585,2320,2320,2320,2320,0
20240617,175100,407004585,2320,2320,2320,2320,0
20240617,175000,407004585,2320,2320,2320,2320,0
20240617,174900,407004585,2320,2320,2320,2320,0
20240617,174800,407004585,2320,2320,2320,2320,1875
20240617,174700,407004585,2320,2320,2320,2320,0
20240617,174600,407004585,2320,2320,2320,2320,0
20240617,174500,407004585,2320,2320,2320,2320,0
20240617,174400,407004585,2320,2320,2320,2320,0
20240617,174300,407004585,2320,2320,2320,2320,0
20240617,174200,407004585,2320,2320,2320,2320,0
20240617,174100,407004585,2320,2320,2320,2320,0
20240617,174000,407004585,2320,2320,2320,2320,0
20240617,173900,407004585,2320,2320,2320,2320,0
20240617,173800,407004585,2320,2320,2320,2320,0
20240617,173700,407004585,2320,2320,2320,2320,0
20240617,173600,407004585,2320,2320,2320,2320,0
20240617,173500,407004585,2320,2320,2320,2320,0
20240617,173400,407004585,2320,2320,2320,2320,0
20240617,173300,407004585,2320,2320,2320,2320,0
20240617,173200,407004585,2320,2320,2320,2320,0
20240617,173100,407004585,2320,2320,2320,2320,0
20240617,173000,407004585,2320,2320,2320,2320,0
20240617,172900,407004585,2320,2320,2320,2320,0
20240617,172800,407004585,2320,2320,2320,2320,0
20240617,172700,407004585,2320,2320,2320,2320,0
20240617,172600,407004585,2320,2320,2320,2320,0
20240617,172500,407004585,2320,2320,2320,2320,0
20240617,172400,407004585,2320,2320,2320,2320,0
20240617,172300,407004585,2320,2320,2320,2320,0
20240617,172200,407004585,2320,2320,2320,2320,0
20240617,172100,407004585,2320,2320,2320,2320,0
20240617,172000,407004585,2320,2320,2320,2320,0
20240617,171900,407004585,2320,2320,2320,2320,0
20240617,171800,407004585,2320,2320,2320,2320,1875
20240617,171700,407004585,2320,2320,2320,2320,0
20240617,171600,407004585,2320,2320,2320,2320,0
20240617,171500,407004585,2320,2320,2320,2320,0
20240617,171400,407004585,2320,2320,2320,2320,0
20240617,171300,407004585,2320,2320,2320,2320,0
20240617,171200,407004585,2320,2320,2320,2320,0
20240617,171100,407004585,2320,2320,2320,2320,0
20240617,171000,407004585,2320,2320,2320,2320,0
20240617,170900,407004585,2320,2320,2320,2320,0
20240617,170800,407004585,2320,2320,2320,2320,0
20240617,170700,407004585,2320,2320,2320,2320,0
20240617,170600,407004585,2320,2320,2320,2320,0
20240617,170500,407004585,2320,2320,2320,2320,0
20240617,170400,407004585,2320,2320,2320,2320,0
20240617,170300,407004585,2320,2320,2320,2320,0
20240617,170200,407004585,2320,2320,2320,2320,0
20240617,170100,407004585,2320,2320,2320,2320,0
20240617,170000,407004585,2320,2320,2320,2320,0
20240617,165900,407004585,2320,2320,2320,2320,0
20240617,165800,407004585,2320,2320,2320,2320,0
20240617,165700,407004585,2320,2320,2320,2320,0
20240617,165600,407004585,2320,2320,2320,2320,0
20240617,165500,407004585,2320,2320,2320,2320,0
20240617,165400,407004585,2320,2320,2320,2320,0
20240617,165300,407004585,2320,2320,2320,2320,0
20240617,165200,407004585,2320,2320,2320,2320,0
20240617,165100,407004585,2320,2320,2320,2320,0
20240617,165000,407004585,2320,2320,2320,2320,0
20240617,164900,407004585,2320,2320,2320,2320,0
20240617,164800,407004585,2320,2320,2320,2320,1875
20240617,164700,407004585,2320,2320,2320,2320,0
20240617,164600,407004585,2320,2320,2320,2320,0
20240617,164500,407004585,2320,2320,2320,2320,0
20240617,164400,407004585,2320,2320,2320,2320,0
20240617,164300,407004585,2320,2320,2320,2320,0
20240617,164200,407004585,2320,2320,2320,2320,0
20240617,164100,407004585,2320,2320,2320,2320,0
20240617,164000,407004585,2320,2320,2320,2320,0
20240617,163900,407004585,2320,2320,2320,2320,0
20240617,163800,407004585,2320,2320,2320,2320,0
20240617,163700,407004585,2320,2320,2320,2320,0
20240617,163600,407004585,2320,2320,2320,2320,0
20240617,163500,407004585,2320,2320,2320,2320,0
20240617,163400,407004585,2320,2320,2320,2320,0
20240617,163300,407004585,2320,2320,2320,2320,0
20240617,163200,407004585,2320,2320,2320,2320,0
20240617,163100,407004585,2320,2320,2320,2320,0
20240617,163000,407004585,2320,2320,2320,2320,0
20240617,162900,407004585,2320,2320,2320,2320,0
20240617,162800,407004585,2320,2320,2320,2320,0
20240617,162700,407004585,2320,2320,2320,2320,0
20240617,162600,407004585,2320,2320,2320,2320,0
20240617,162500,407004585,2320,2320,2320,2320,0
20240617,162400,407004585,2320,2320,2320,2320,0
20240617,162300,407004585,2320,2320,2320,2320,0
20240617,162200,407004585,2320,2320,2320,2320,0
20240617,162100,407004585,2320,2320,2320,2320,0
20240617,162000,407004585,2320,2320,2320,2320,0
20240617,161900,407004585,2320,2320,2320,2320,0
20240617,161800,407004585,2320,2320,2320,2320,1875
20240617,161700,407004585,2320,2320,2320,2320,0
20240617,161600,407004585,2320,2320,2320,2320,0
20240617,161500,407004585,2320,2320,2320,2320,0
20240617,161400,407004585,2320,2320,2320,2320,0
20240617,161300,407004585,2320,2320,2320,2320,0
20240617,161200,407004585,2320,2320,2320,2320,0
20240617,161100,407004585,2320,2320,2320,2320,0
20240617,161000,407004585,2320,2320,2320,2320,0
20240617,160900,407004585,2320,2320,2320,2320,0
20240617,160800,407004585,2320,2320,2320,2320,0
20240617,160700,407004585,2320,2320,2320,2320,0
20240617,160600,407004585,2320,2320,2320,2320,0
20240617,160500,407004585,2320,2320,2320,2320,0
20240617,160400,407004585,2320,2320,2320,2320,0
20240617,160300,407004585,2320,2320,2320,2320,0
20240617,160200,407004585,2320,2320,2320,2320,0
20240617,160100,407004585,2320,2320,2320,2320,0
20240617,160000,407004585,2320,2320,2320,2320,0
20240617,155900,407004585,2320,2320,2320,2320,0
20240617,155800,407004585,2320,2320,2320,2320,0
20240617,155700,407004585,2320,2320,2320,2320,0
20240617,155600,407004585,2320,2320,2320,2320,0
20240617,155500,407004585,2320,2320,2320,2320,0
20240617,155400,407004585,2320,2320,2320,2320,0
20240617,155300,407004585,2320,2320,2320,2320,0
20240617,155200,407004585,2320,2320,2320,2320,0
20240617,155100,407004585,2320,2320,2320,2320,0
20240617,155000,407004585,2320,2320,2320,2320,0
20240617,154900,407004585,2320,2320,2320,2320,0
20240617,154800,407004585,2320,2320,2320,2320,1875
20240617,154700,407004585,2320,2320,2320,2320,0
20240617,154600,407004585,2320,2320,2320,2320,0
20240617,154500,407004585,2320,2320,2320,2320,0
20240617,154400,407004585,2320,2320,2320,2320,0
20240617,154300,407004585,2320,2320,2320,2320,0
20240617,154200,407004585,2320,2320,2320,2320,0
20240617,154100,407004585,2320,2320,2320,2320,0
20240617,154000,407004585,2320,2320,2320,2320,0
20240617,153900,407004585,2320,2320,2320,2320,0
20240617,153800,407004585,2320,2320,2320,2320,0
20240617,153700,407004585,2320,2320,2320,2320,0
20240617,153600,407004585,2320,2320,2320,2320,0
20240617,153500,407004585,2320,2320,2320,2320,0
20240617,153400,407004585,2320,2320,2320,2320,0
20240617,153300,407004585,2320,2320,2320,2320,0
20240617,153200,407004585,2320,2320,2320,2320,0
20240617,153100,407004585,2320,2320,2320,2320,0
20240617,153000,407004585,2320,2320,2320,2320,1875
20240617,152900,402654585,2320,2320,2320,2320,0
20240617,152800,402654585,2320,2320,2320,2320,0
20240617,152700,402654585,2320,2320,2320,2320,0
20240617,152600,402654585,2320,2320,2320,2320,0
20240617,152500,402654585,2320,2320,2320,2320,0
20240617,152400,402654585,2320,2320,2320,2320,0
20240617,152300,402654585,2320,2320,2320,2320,0
20240617,152200,402654585,2320,2320,2320,2320,0
20240617,152100,402654585,2320,2320,2320,2320,0
20240617,152000,402654585,2320,2320,2320,2320,0
20240617,151900,402654585,2320,2330,2335,2320,3175
20240617,151800,395269175,2325,2320,2325,2320,2855
20240617,151700,388635100,2320,2320,2320,2320,321
20240617,151600,387890380,2320,2325,2325,2320,922
20240617,151500,385751200,2325,2325,2325,2325,574
20240617,151400,384416650,2315,2320,2320,2315,484
20240617,151300,383293980,2315,2315,2315,2315,600
20240617,151200,381904980,2315,2315,2315,2315,1851
20240617,151100,377619915,2315,2315,2315,2315,1082
20240617,151000,375115085,2315,2310,2315,2310,1001
20240617,150900,372799005,2305,2310,2310,2305,449
20240617,150800,371763815,2300,2300,2300,2300,0
20240617,150700,371763815,2300,2305,2320,2300,1460
20240617,150600,368392990,2300,2300,2300,2300,0
20240617,150500,368392990,2300,2305,2305,2300,3000
20240617,150400,361491490,2300,2325,2325,2300,14900
20240617,150300,327075310,2325,2325,2325,2325,0
20240617,150200,327075310,2325,2325,2325,2325,566
20240617,150100,325759360,2325,2325,2325,2325,440
20240617,150000,324736360,2325,2325,2325,2325,0
20240617,145900,324736360,2325,2325,2325,2325,1000
20240617,145800,322411360,2325,2325,2325,2325,1000
20240617,145700,320086360,2325,2335,2335,2325,1081
20240617,145600,317570190,2330,2330,2330,2330,1
20240617,145500,317567860,2330,2330,2330,2330,0
20240617,145400,317567860,2330,2330,2330,2330,0
20240617,145300,317567860,2330,2330,2330,2330,30
20240617,145200,317497960,2335,2335,2335,2335,57
20240617,145100,317364865,2335,2335,2335,2335,7
20240617,145000,317348520,2340,2330,2340,2330,522
20240617,144900,316131760,2340,2340,2340,2340,0
20240617,144800,316131760,2340,2340,2340,2340,0
20240617,144700,316131760,2340,2340,2340,2340,0
20240617,144600,316131760,2340,2340,2340,2340,0
20240617,144500,316131760,2340,2340,2340,2340,0
20240617,144400,316131760,2340,2340,2340,2340,2000
20240617,144300,311451760,2340,2340,2340,2340,0
20240617,144200,311451760,2340,2340,2340,2340,0
20240617,144100,311451760,2340,2340,2340,2340,10
20240617,144000,311428360,2330,2330,2330,2330,0
20240617,143900,311428360,2330,2330,2330,2330,0
20240617,143800,311428360,2330,2340,2340,2330,2047
20240617,143700,306645650,2345,2345,2345,2345,2754
20240617,143600,300187520,2350,2350,2350,2350,0
20240617,143500,300187520,2350,2345,2350,2345,320
20240617,143400,299435770,2350,2350,2350,2350,0
20240617,143300,299435770,2350,2350,2350,2350,0
20240617,143200,299435770,2350,2350,2350,2350,36
20240617,143100,299351170,2350,2350,2350,2350,50
20240617,143000,299233670,2350,2350,2350,2350,0
20240617,142900,299233670,2350,2350,2350,2350,0
20240617,142800,299233670,2350,2350,2350,2350,90
20240617,142700,299022170,2350,2350,2350,2350,0
20240617,142600,299022170,2350,2350,2350,2350,0
20240617,142500,299022170,2350,2350,2350,2350,0
20240617,142400,299022170,2350,2350,2350,2350,107
20240617,142300,298770720,2355,2355,2355,2355,0
20240617,142200,298770720,2355,2355,2355,2355,9
20240617,142100,298749525,2355,2355,2355,2355,0
20240617,142000,298749525,2355,2355,2355,2355,42
20240617,141900,298650615,2360,2360,2360,2360,0
20240617,141800,298650615,2360,2360,2360,2360,0
20240617,141700,298650615,2360,2360,2360,2360,0
20240617,141600,298650615,2360,2360,2360,2360,0
20240617,141500,298650615,2360,2360,2360,2360,0
20240617,141400,298650615,2360,2360,2360,2360,0
20240617,141300,298650615,2360,2360,2360,2360,0
20240617,141200,298650615,2360,2360,2360,2360,0
20240617,141100,298650615,2360,2360,2360,2360,0
20240617,141000,298650615,2360,2360,2360,2360,0
20240617,140900,298650615,2360,2360,2360,2360,0
20240617,140800,298650615,2360,2360,2360,2360,0
20240617,140700,298650615,2360,2360,2360,2360,10
20240617,140600,298627015,2360,2355,2360,2355,6
20240617,140500,298612880,2350,2350,2350,2350,0
20240617,140400,298612880,2350,2350,2350,2350,1317
20240617,140300,295517930,2350,2350,2350,2350,0
20240617,140200,295517930,2350,2350,2350,2350,0
20240617,140100,295517930,2350,2350,2350,2350,0
20240617,140000,295517930,2350,2350,2350,2350,0
20240617,135900,295517930,2350,2350,2350,2350,0
20240617,135800,295517930,2350,2350,2350,2350,500
20240617,135700,294342930,2350,2350,2350,2350,10
20240617,135600,294319430,2350,2350,2350,2350,0
20240617,135500,294319430,2350,2350,2350,2350,0
20240617,135400,294319430,2350,2350,2350,2350,0
20240617,135300,294319430,2350,2350,2350,2350,89
20240617,135200,294110280,2350,2350,2350,2350,0
20240617,135100,294110280,2350,2350,2350,2350,0
20240617,135000,294110280,2350,2350,2350,2350,0
20240617,134900,294110280,2350,2350,2350,2350,0
20240617,134800,294110280,2350,2350,2350,2350,0
20240617,134700,294110280,2350,2350,2350,2350,99
20240617,134600,293877630,2345,2345,2345,2345,0
20240617,134500,293877630,2345,2345,2345,2345,187
20240617,134400,293439115,2350,2350,2350,2350,0
20240617,134300,293439115,2350,2350,2350,2350,0
20240617,134200,293439115,2350,2350,2350,2350,0
20240617,134100,293439115,2350,2350,2350,2350,5
20240617,134000,293427365,2345,2345,2345,2345,0
20240617,133900,293427365,2345,2345,2345,2345,4
20240617,133800,293417985,2350,2350,2350,2350,0
20240617,133700,293417985,2350,2350,2350,2350,10
20240617,133600,293394485,2335,2335,2335,2335,0
20240617,133500,293394485,2335,2335,2335,2335,0
20240617,133400,293394485,2335,2335,2335,2335,0
20240617,133300,293394485,2335,2335,2335,2335,0
20240617,133200,293394485,2335,2335,2335,2335,0
20240617,133100,293394485,2335,2335,2335,2335,395
20240617,133000,292472160,2350,2350,2350,2350,0
20240617,132900,292472160,2350,2350,2350,2350,6
20240617,132800,292458060,2350,2350,2350,2350,0
20240617,132700,292458060,2350,2350,2350,2350,0
20240617,132600,292458060,2350,2350,2350,2350,0
20240617,132500,292458060,2350,2340,2350,2340,1000
20240617,132400,290110185,2335,2330,2335,2330,487
20240617,132300,288973670,2325,2325,2325,2325,0
20240617,132200,288973670,2325,2330,2330,2325,348
20240617,132100,288164550,2325,2325,2325,2325,0
20240617,132000,288164550,2325,2325,2325,2325,0
20240617,131900,288164550,2325,2325,2325,2325,620
20240617,131800,286723050,2325,2325,2325,2325,63
20240617,131700,286576575,2325,2325,2325,2325,1100
20240617,131600,284019075,2325,2325,2325,2325,0
20240617,131500,284019075,2325,2325,2325,2325,0
20240617,131400,284019075,2325,2325,2325,2325,0
20240617,131300,284019075,2325,2325,2325,2325,950
20240617,131200,281810325,2325,2325,2325,2325,0
20240617,131100,281810325,2325,2330,2330,2325,19
20240617,131000,281766100,2330,2330,2330,2330,0
20240617,130900,281766100,2330,2330,2330,2330,5
20240617,130800,281754450,2330,2330,2330,2330,0
20240617,130700,281754450,2330,2330,2330,2330,355
20240617,130600,280927300,2330,2330,2330,2330,0
20240617,130500,280927300,2330,2330,2330,2330,0
20240617,130400,280927300,2330,2330,2330,2330,422
20240617,130300,279944040,2330,2330,2330,2330,0
20240617,130200,279944040,2330,2330,2330,2330,224
20240617,130100,279422120,2330,2330,2330,2330,0
20240617,130000,279422120,2330,2330,2330,2330,301
20240617,125900,278720790,2330,2330,2330,2330,0
20240617,125800,278720790,2330,2325,2330,2325,1970
20240617,125700,274137045,2325,2320,2325,2320,21
20240617,125600,274088300,2320,2320,2320,2320,0
20240617,125500,274088300,2320,2320,2320,2320,0
20240617,125400,274088300,2320,2320,2320,2320,2
20240617,125300,274083660,2320,2320,2320,2320,16
20240617,125200,274046540,2320,2320,2320,2320,0
20240617,125100,274046540,2320,2320,2320,2320,1996
20240617,125000,269415820,2320,2320,2320,2320,0
20240617,124900,269415820,2320,2320,2320,2320,0
20240617,124800,269415820,2320,2320,2320,2320,0
20240617,124700,269415820,2320,2320,2320,2320,0
20240617,124600,269415820,2320,2320,2320,2320,0
20240617,124500,269415820,2320,2320,2320,2320,1000
20240617,124400,267095820,2320,2325,2325,2320,1000
20240617,124300,264775715,2325,2325,2325,2325,20
20240617,124200,264729215,2330,2330,2330,2330,0
20240617,124100,264729215,2330,2330,2330,2330,30
20240617,124000,264659315,2320,2320,2320,2320,3002
20240617,123900,257694675,2330,2330,2330,2330,77
20240617,123800,257515265,2330,2325,2330,2320,25
20240617,123700,257457195,2330,2330,2330,2330,0
20240617,123600,257457195,2330,2330,2330,2330,4
20240617,123500,257447875,2330,2330,2330,2330,0
20240617,123400,257447875,2330,2330,2330,2330,62
20240617,123300,257303415,2330,2330,2330,2330,1
20240617,123200,257301085,2325,2325,2325,2325,1
20240617,123100,257298760,2330,2325,2330,2325,305
20240617,123000,256588130,2320,2320,2320,2320,250
20240617,122900,256008130,2320,2320,2320,2320,1000
20240617,122800,253688130,2320,2320,2320,2320,1000
20240617,122700,251368130,2325,2325,2325,2325,1320
20240617,122600,248299130,2330,2330,2330,2330,480
20240617,122500,247180730,2330,2330,2340,2330,4594
20240617,122400,236476685,2330,2330,2330,2330,700
20240617,122300,234845685,2330,2340,2340,2330,1877
20240617,122200,230467070,2340,2340,2340,2340,150
20240617,122100,230116070,2340,2340,2340,2340,0
20240617,122000,230116070,2340,2340,2340,2340,70
20240617,121900,229952270,2340,2340,2340,2340,42
20240617,121800,229853990,2335,2335,2335,2335,0
20240617,121700,229853990,2335,2335,2335,2335,500
20240617,121600,228686490,2335,2335,2335,2335,2500
20240617,121500,222848990,2335,2340,2340,2335,409
20240617,121400,221891935,2340,2340,2340,2340,0
20240617,121300,221891935,2340,2340,2340,2340,0
20240617,121200,221891935,2340,2340,2340,2340,0
20240617,121100,221891935,2340,2340,2340,2340,300
20240617,121000,221189935,2340,2340,2340,2340,0
20240617,120900,221189935,2340,2340,2340,2340,0
20240617,120800,221189935,2340,2340,2340,2340,0
20240617,120700,221189935,2340,2340,2340,2340,0
20240617,120600,221189935,2340,2340,2340,2340,0
20240617,120500,221189935,2340,2340,2340,2340,0
20240617,120400,221189935,2340,2340,2340,2340,0
20240617,120300,221189935,2340,2340,2340,2340,0
20240617,120200,221189935,2340,2340,2340,2340,0
20240617,120100,221189935,2340,2340,2340,2340,0
20240617,120000,221189935,2340,2340,2340,2340,2
20240617,115900,221185255,2350,2350,2350,2350,0
20240617,115800,221185255,2350,2350,2350,2350,0
20240617,115700,221185255,2350,2350,2350,2350,0
20240617,115600,221185255,2350,2350,2350,2350,30
20240617,115500,221114755,2340,2340,2340,2340,29
20240617,115400,221046895,2340,2340,2340,2340,0
20240617,115300,221046895,2340,2340,2340,2340,0
20240617,115200,221046895,2340,2340,2340,2340,20
20240617,115100,221000095,2340,2340,2340,2340,0
20240617,115000,221000095,2340,2340,2340,2340,3
20240617,114900,220993075,2355,2355,2355,2355,0
20240617,114800,220993075,2355,2355,2355,2355,133
20240617,114700,220679860,2355,2355,2355,2355,90
20240617,114600,220467910,2350,2350,2350,2350,15
20240617,114500,220432660,2360,2360,2360,2360,0
20240617,114400,220432660,2360,2360,2360,2360,0
20240617,114300,220432660,2360,2360,2360,2360,49
20240617,114200,220317020,2360,2360,2360,2360,0
20240617,114100,220317020,2360,2360,2360,2360,0
20240617,114000,220317020,2360,2345,2360,2340,405
20240617,113900,219368345,2340,2340,2340,2340,0
20240617,113800,219368345,2340,2340,2340,2340,0
20240617,113700,219368345,2340,2340,2340,2340,0
20240617,113600,219368345,2340,2345,2345,2340,213
20240617,113500,218869725,2345,2345,2345,2345,0
20240617,113400,218869725,2345,2345,2345,2345,0
20240617,113300,218869725,2345,2345,2345,2345,12
20240617,113200,218841585,2345,2345,2345,2345,0
20240617,113100,218841585,2345,2350,2350,2345,447
20240617,113000,217793270,2345,2345,2345,2345,0
20240617,112900,217793270,2345,2345,2345,2345,0
20240617,112800,217793270,2345,2345,2345,2345,0
20240617,112700,217793270,2345,2345,2345,2345,0
20240617,112600,217793270,2345,2345,2345,2345,0
20240617,112500,217793270,2345,2345,2345,2345,400
20240617,112400,216855270,2345,2345,2345,2345,0
20240617,112300,216855270,2345,2360,2360,2345,157
20240617,112200,216486805,2360,2360,2360,2360,35
20240617,112100,216404205,2360,2360,2360,2360,0
20240617,112000,216404205,2360,2360,2360,2360,105
20240617,111900,216156405,2360,2360,2360,2360,0
20240617,111800,216156405,2360,2360,2360,2360,0
20240617,111700,216156405,2360,2360,2360,2360,0
20240617,111600,216156405,2360,2360,2360,2360,0
20240617,111500,216156405,2360,2360,2360,2360,123
20240617,111400,215866125,2360,2360,2360,2360,1
20240617,111300,215863765,2360,2360,2360,2360,0
20240617,111200,215863765,2360,2360,2360,2360,0
20240617,111100,215863765,2360,2360,2360,2360,5
20240617,111000,215851965,2360,2365,2365,2360,842
20240617,110900,213860815,2365,2365,2365,2365,2
20240617,110800,213856085,2360,2360,2360,2360,0
20240617,110700,213856085,2360,2360,2360,2360,0
20240617,110600,213856085,2360,2360,2360,2360,0
20240617,110500,213856085,2360,2360,2360,2360,0
20240617,110400,213856085,2360,2360,2360,2360,0
20240617,110300,213856085,2360,2360,2360,2360,2419
20240617,110200,208147245,2360,2360,2360,2360,1800
20240617,110100,203899245,2360,2360,2360,2360,0
20240617,110000,203899245,2360,2360,2360,2360,32
20240617,105900,203823725,2355,2355,2355,2355,0
20240617,105800,203823725,2355,2355,2355,2355,0
20240617,105700,203823725,2355,2355,2355,2355,202
20240617,105600,203348015,2355,2340,2355,2340,682
20240617,105500,201743985,2340,2340,2340,2340,4683
20240617,105400,190785765,2340,2350,2350,2340,2431
20240617,105300,185088000,2370,2370,2370,2370,0
20240617,105200,185088000,2370,2370,2370,2370,0
20240617,105100,185088000,2370,2370,2370,2370,0
20240617,105000,185088000,2370,2350,2370,2350,21
20240617,104900,185038630,2350,2370,2370,2350,21
20240617,104800,184989260,2350,2350,2350,2350,0
20240617,104700,184989260,2350,2350,2350,2350,4235
20240617,104600,175037010,2350,2350,2350,2350,0
20240617,104500,175037010,2350,2350,2350,2350,0
20240617,104400,175037010,2350,2350,2350,2350,0
20240617,104300,175037010,2350,2350,2350,2350,0
20240617,104200,175037010,2350,2350,2350,2350,200
20240617,104100,174567010,2345,2355,2355,2345,500
20240617,104000,173391690,2350,2350,2350,2350,0
20240617,103900,173391690,2350,2365,2365,2350,5113
20240617,103800,161366310,2365,2365,2365,2365,0
20240617,103700,161366310,2365,2365,2365,2365,0
20240617,103600,161366310,2365,2365,2365,2365,0
20240617,103500,161366310,2365,2365,2365,2365,0
20240617,103400,161366310,2365,2360,2365,2355,1061
20240617,103300,158865835,2360,2365,2365,2360,1500
20240617,103200,155323335,2365,2365,2365,2365,40
20240617,103100,155228735,2365,2365,2365,2365,182
20240617,103000,154798305,2365,2365,2365,2365,232
20240617,102900,154249625,2365,2365,2365,2365,3200
20240617,102800,146681625,2365,2365,2365,2365,279
20240617,102700,146021790,2375,2375,2375,2375,105
20240617,102600,145772415,2365,2365,2365,2365,0
20240617,102500,145772415,2365,2365,2365,2365,0
20240617,102400,145772415,2365,2365,2365,2365,0
20240617,102300,145772415,2365,2365,2365,2365,40
20240617,102200,145677815,2365,2365,2365,2365,915
20240617,102100,143513840,2380,2380,2380,2380,400
20240617,102000,142561840,2365,2370,2370,2365,5
20240617,101900,142549995,2370,2370,2370,2370,6
20240617,101800,142535775,2385,2385,2385,2385,0
20240617,101700,142535775,2385,2385,2385,2385,0
20240617,101600,142535775,2385,2385,2385,2385,0
20240617,101500,142535775,2385,2385,2385,2385,0
20240617,101400,142535775,2385,2385,2385,2385,0
20240617,101300,142535775,2385,2385,2385,2385,0
20240617,101200,142535775,2385,2385,2385,2385,30
20240617,101100,142464225,2385,2385,2385,2385,1
20240617,101000,142461840,2365,2385,2385,2365,501
20240617,100900,141276955,2380,2380,2380,2380,1
20240617,100800,141274575,2380,2380,2380,2380,601
20240617,100700,139844195,2380,2380,2380,2380,4
20240617,100600,139834675,2380,2380,2380,2380,0
20240617,100500,139834675,2380,2380,2380,2380,1
20240617,100400,139832295,2380,2380,2380,2380,0
20240617,100300,139832295,2380,2380,2380,2380,0
20240617,100200,139832295,2380,2380,2380,2380,3
20240617,100100,139825155,2380,2380,2380,2380,462
20240617,100000,138725595,2365,2365,2365,2365,0
20240617,095900,138725595,2365,2365,2365,2365,0
20240617,095800,138725595,2365,2365,2365,2365,0
20240617,095700,138725595,2365,2365,2365,2365,0
20240617,095600,138725595,2365,2365,2365,2365,619
20240617,095500,137261660,2365,2365,2365,2365,0
20240617,095400,137261660,2365,2365,2365,2365,0
20240617,095300,137261660,2365,2365,2365,2365,0
20240617,095200,137261660,2365,2365,2365,2365,0
20240617,095100,137261660,2365,2365,2365,2365,0
20240617,095000,137261660,2365,2370,2370,2365,3000
20240617,094900,130166365,2370,2370,2370,2370,76
20240617,094800,129986245,2375,2375,2375,2375,0
20240617,094700,129986245,2375,2380,2380,2375,844
20240617,094600,127981720,2385,2380,2385,2380,5956
20240617,094500,113806435,2380,2380,2380,2380,10
20240617,094400,113782635,2380,2380,2380,2380,1
20240617,094300,113780255,2390,2390,2390,2390,0
20240617,094200,113780255,2390,2390,2390,2390,20
20240617,094100,113732455,2390,2390,2390,2390,0
20240617,094000,113732455,2390,2390,2390,2390,0
20240617,093900,113732455,2390,2390,2390,2390,105
20240617,093800,113481505,2390,2375,2390,2375,204
20240617,093700,112994005,2380,2380,2380,2380,2890
20240617,093600,106115805,2385,2385,2385,2385,0
20240617,093500,106115805,2385,2385,2385,2385,52
20240617,093400,105991785,2385,2385,2385,2385,48
20240617,093300,105877305,2380,2385,2385,2380,27
20240617,093200,105812960,2380,2385,2385,2380,1096
20240617,093100,103199500,2385,2385,2385,2385,1107
20240617,093000,100559305,2385,2385,2385,2385,2
20240617,092900,100554535,2390,2390,2390,2390,763
20240617,092800,98730965,2405,2405,2405,2405,3
20240617,092700,98723750,2410,2380,2410,2380,5100
20240617,092600,86438150,2380,2375,2380,2375,1357
20240617,092500,83211275,2360,2360,2360,2360,129
20240617,092400,82906835,2355,2370,2370,2355,80
20240617,092300,82717900,2375,2380,2385,2375,24
20240617,092200,82660795,2380,2375,2380,2375,1013
20240617,092100,80254885,2375,2375,2375,2375,22
20240617,092000,80202635,2355,2365,2365,2355,96
20240617,091900,79976255,2370,2370,2370,2370,1043
20240617,091800,77504345,2370,2370,2370,2370,0
20240617,091700,77504345,2370,2370,2370,2370,160
20240617,091600,77125145,2370,2370,2370,2370,0
20240617,091500,77125145,2370,2375,2375,2370,12
20240617,091400,77096695,2370,2370,2370,2370,20
20240617,091300,77049295,2370,2370,2370,2370,1
20240617,091200,77046925,2350,2345,2350,2345,13943
20240617,091100,44281875,2345,2345,2345,2345,0
20240617,091000,44281875,2345,2345,2345,2345,100
20240617,090900,44047375,2330,2350,2350,2330,3410
20240617,090800,36083135,2350,2350,2350,2350,1008
20240617,090700,33714335,2350,2350,2350,2350,5
20240617,090600,33702585,2350,2355,2355,2350,494
20240617,090500,32541635,2350,2360,2360,2350,3539
20240617,090400,24217330,2365,2365,2365,2365,2
20240617,090300,24212600,2370,2370,2370,2370,401
20240617,090200,23262230,2355,2355,2355,2355,41
20240617,090100,23165675,2355,2370,2370,2355,8568
20240617,090000,2983060,2370,2360,2370,2360,1190