stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,213600,769498450,5300,5300,5300,5300,2522
20240617,213500,769498450,5300,5300,5300,5300,0
20240617,213400,769498450,5300,5300,5300,5300,0
20240617,213300,769498450,5300,5300,5300,5300,0
20240617,213200,769498450,5300,5300,5300,5300,0
20240617,213100,769498450,5300,5300,5300,5300,0
20240617,213000,769498450,5300,5300,5300,5300,0
20240617,212900,769498450,5300,5300,5300,5300,0
20240617,212800,769498450,5300,5300,5300,5300,0
20240617,212700,769498450,5300,5300,5300,5300,0
20240617,212600,769498450,5300,5300,5300,5300,0
20240617,212500,769498450,5300,5300,5300,5300,0
20240617,212400,769498450,5300,5300,5300,5300,0
20240617,212300,769498450,5300,5300,5300,5300,0
20240617,212200,769498450,5300,5300,5300,5300,0
20240617,212100,769498450,5300,5300,5300,5300,0
20240617,212000,769498450,5300,5300,5300,5300,0
20240617,211900,769498450,5300,5300,5300,5300,0
20240617,211800,769498450,5300,5300,5300,5300,0
20240617,211700,769498450,5300,5300,5300,5300,0
20240617,211600,769498450,5300,5300,5300,5300,0
20240617,211500,769498450,5300,5300,5300,5300,0
20240617,211400,769498450,5300,5300,5300,5300,0
20240617,211300,769498450,5300,5300,5300,5300,0
20240617,211200,769498450,5300,5300,5300,5300,0
20240617,211100,769498450,5300,5300,5300,5300,0
20240617,211000,769498450,5300,5300,5300,5300,0
20240617,210900,769498450,5300,5300,5300,5300,0
20240617,210800,769498450,5300,5300,5300,5300,0
20240617,210700,769498450,5300,5300,5300,5300,0
20240617,210600,769498450,5300,5300,5300,5300,2522
20240617,210500,769498450,5300,5300,5300,5300,0
20240617,210400,769498450,5300,5300,5300,5300,0
20240617,210300,769498450,5300,5300,5300,5300,0
20240617,210200,769498450,5300,5300,5300,5300,0
20240617,210100,769498450,5300,5300,5300,5300,0
20240617,210000,769498450,5300,5300,5300,5300,0
20240617,205900,769498450,5300,5300,5300,5300,0
20240617,205800,769498450,5300,5300,5300,5300,0
20240617,205700,769498450,5300,5300,5300,5300,0
20240617,205600,769498450,5300,5300,5300,5300,0
20240617,205500,769498450,5300,5300,5300,5300,0
20240617,205400,769498450,5300,5300,5300,5300,0
20240617,205300,769498450,5300,5300,5300,5300,0
20240617,205200,769498450,5300,5300,5300,5300,0
20240617,205100,769498450,5300,5300,5300,5300,0
20240617,205000,769498450,5300,5300,5300,5300,0
20240617,204900,769498450,5300,5300,5300,5300,0
20240617,204800,769498450,5300,5300,5300,5300,0
20240617,204700,769498450,5300,5300,5300,5300,0
20240617,204600,769498450,5300,5300,5300,5300,0
20240617,204500,769498450,5300,5300,5300,5300,0
20240617,204400,769498450,5300,5300,5300,5300,0
20240617,204300,769498450,5300,5300,5300,5300,0
20240617,204200,769498450,5300,5300,5300,5300,0
20240617,204100,769498450,5300,5300,5300,5300,0
20240617,204000,769498450,5300,5300,5300,5300,0
20240617,203900,769498450,5300,5300,5300,5300,0
20240617,203800,769498450,5300,5300,5300,5300,0
20240617,203700,769498450,5300,5300,5300,5300,0
20240617,203600,769498450,5300,5300,5300,5300,2522
20240617,203500,769498450,5300,5300,5300,5300,0
20240617,203400,769498450,5300,5300,5300,5300,0
20240617,203300,769498450,5300,5300,5300,5300,0
20240617,203200,769498450,5300,5300,5300,5300,0
20240617,203100,769498450,5300,5300,5300,5300,0
20240617,203000,769498450,5300,5300,5300,5300,0
20240617,202900,769498450,5300,5300,5300,5300,0
20240617,202800,769498450,5300,5300,5300,5300,0
20240617,202700,769498450,5300,5300,5300,5300,0
20240617,202600,769498450,5300,5300,5300,5300,0
20240617,202500,769498450,5300,5300,5300,5300,0
20240617,202400,769498450,5300,5300,5300,5300,0
20240617,202300,769498450,5300,5300,5300,5300,0
20240617,202200,769498450,5300,5300,5300,5300,0
20240617,202100,769498450,5300,5300,5300,5300,0
20240617,202000,769498450,5300,5300,5300,5300,0
20240617,201900,769498450,5300,5300,5300,5300,0
20240617,201800,769498450,5300,5300,5300,5300,0
20240617,201700,769498450,5300,5300,5300,5300,0
20240617,201600,769498450,5300,5300,5300,5300,0
20240617,201500,769498450,5300,5300,5300,5300,0
20240617,201400,769498450,5300,5300,5300,5300,0
20240617,201300,769498450,5300,5300,5300,5300,0
20240617,201200,769498450,5300,5300,5300,5300,0
20240617,201100,769498450,5300,5300,5300,5300,0
20240617,201000,769498450,5300,5300,5300,5300,0
20240617,200900,769498450,5300,5300,5300,5300,0
20240617,200800,769498450,5300,5300,5300,5300,0
20240617,200700,769498450,5300,5300,5300,5300,0
20240617,200600,769498450,5300,5300,5300,5300,2522
20240617,200500,769498450,5300,5300,5300,5300,0
20240617,200400,769498450,5300,5300,5300,5300,0
20240617,200300,769498450,5300,5300,5300,5300,0
20240617,200200,769498450,5300,5300,5300,5300,0
20240617,200100,769498450,5300,5300,5300,5300,0
20240617,200000,769498450,5300,5300,5300,5300,0
20240617,195900,769498450,5300,5300,5300,5300,0
20240617,195800,769498450,5300,5300,5300,5300,0
20240617,195700,769498450,5300,5300,5300,5300,0
20240617,195600,769498450,5300,5300,5300,5300,0
20240617,195500,769498450,5300,5300,5300,5300,0
20240617,195400,769498450,5300,5300,5300,5300,0
20240617,195300,769498450,5300,5300,5300,5300,0
20240617,195200,769498450,5300,5300,5300,5300,0
20240617,195100,769498450,5300,5300,5300,5300,0
20240617,195000,769498450,5300,5300,5300,5300,0
20240617,194900,769498450,5300,5300,5300,5300,0
20240617,194800,769498450,5300,5300,5300,5300,0
20240617,194700,769498450,5300,5300,5300,5300,0
20240617,194600,769498450,5300,5300,5300,5300,0
20240617,194500,769498450,5300,5300,5300,5300,0
20240617,194400,769498450,5300,5300,5300,5300,0
20240617,194300,769498450,5300,5300,5300,5300,0
20240617,194200,769498450,5300,5300,5300,5300,0
20240617,194100,769498450,5300,5300,5300,5300,0
20240617,194000,769498450,5300,5300,5300,5300,0
20240617,193900,769498450,5300,5300,5300,5300,0
20240617,193800,769498450,5300,5300,5300,5300,0
20240617,193700,769498450,5300,5300,5300,5300,0
20240617,193600,769498450,5300,5300,5300,5300,2522
20240617,193500,769498450,5300,5300,5300,5300,0
20240617,193400,769498450,5300,5300,5300,5300,0
20240617,193300,769498450,5300,5300,5300,5300,0
20240617,193200,769498450,5300,5300,5300,5300,0
20240617,193100,769498450,5300,5300,5300,5300,0
20240617,193000,769498450,5300,5300,5300,5300,0
20240617,192900,769498450,5300,5300,5300,5300,0
20240617,192800,769498450,5300,5300,5300,5300,0
20240617,192700,769498450,5300,5300,5300,5300,0
20240617,192600,769498450,5300,5300,5300,5300,0
20240617,192500,769498450,5300,5300,5300,5300,0
20240617,192400,769498450,5300,5300,5300,5300,0
20240617,192300,769498450,5300,5300,5300,5300,0
20240617,192200,769498450,5300,5300,5300,5300,0
20240617,192100,769498450,5300,5300,5300,5300,0
20240617,192000,769498450,5300,5300,5300,5300,0
20240617,191900,769498450,5300,5300,5300,5300,0
20240617,191800,769498450,5300,5300,5300,5300,0
20240617,191700,769498450,5300,5300,5300,5300,0
20240617,191600,769498450,5300,5300,5300,5300,0
20240617,191500,769498450,5300,5300,5300,5300,0
20240617,191400,769498450,5300,5300,5300,5300,0
20240617,191300,769498450,5300,5300,5300,5300,0
20240617,191200,769498450,5300,5300,5300,5300,0
20240617,191100,769498450,5300,5300,5300,5300,0
20240617,191000,769498450,5300,5300,5300,5300,0
20240617,190900,769498450,5300,5300,5300,5300,0
20240617,190800,769498450,5300,5300,5300,5300,0
20240617,190700,769498450,5300,5300,5300,5300,0
20240617,190600,769498450,5300,5300,5300,5300,2522
20240617,190500,769498450,5300,5300,5300,5300,0
20240617,190400,769498450,5300,5300,5300,5300,0
20240617,190300,769498450,5300,5300,5300,5300,0
20240617,190200,769498450,5300,5300,5300,5300,0
20240617,190100,769498450,5300,5300,5300,5300,0
20240617,190000,769498450,5300,5300,5300,5300,0
20240617,185900,769498450,5300,5300,5300,5300,0
20240617,185800,769498450,5300,5300,5300,5300,0
20240617,185700,769498450,5300,5300,5300,5300,0
20240617,185600,769498450,5300,5300,5300,5300,0
20240617,185500,769498450,5300,5300,5300,5300,0
20240617,185400,769498450,5300,5300,5300,5300,0
20240617,185300,769498450,5300,5300,5300,5300,0
20240617,185200,769498450,5300,5300,5300,5300,0
20240617,185100,769498450,5300,5300,5300,5300,0
20240617,185000,769498450,5300,5300,5300,5300,0
20240617,184900,769498450,5300,5300,5300,5300,0
20240617,184800,769498450,5300,5300,5300,5300,0
20240617,184700,769498450,5300,5300,5300,5300,0
20240617,184600,769498450,5300,5300,5300,5300,0
20240617,184500,769498450,5300,5300,5300,5300,0
20240617,184400,769498450,5300,5300,5300,5300,0
20240617,184300,769498450,5300,5300,5300,5300,0
20240617,184200,769498450,5300,5300,5300,5300,0
20240617,184100,769498450,5300,5300,5300,5300,0
20240617,184000,769498450,5300,5300,5300,5300,0
20240617,183900,769498450,5300,5300,5300,5300,0
20240617,183800,769498450,5300,5300,5300,5300,0
20240617,183700,769498450,5300,5300,5300,5300,0
20240617,183600,769498450,5300,5300,5300,5300,2522
20240617,183500,769498450,5300,5300,5300,5300,0
20240617,183400,769498450,5300,5300,5300,5300,0
20240617,183300,769498450,5300,5300,5300,5300,0
20240617,183200,769498450,5300,5300,5300,5300,0
20240617,183100,769498450,5300,5300,5300,5300,0
20240617,183000,769498450,5300,5300,5300,5300,0
20240617,182900,769498450,5300,5300,5300,5300,0
20240617,182800,769498450,5300,5300,5300,5300,0
20240617,182700,769498450,5300,5300,5300,5300,0
20240617,182600,769498450,5300,5300,5300,5300,0
20240617,182500,769498450,5300,5300,5300,5300,0
20240617,182400,769498450,5300,5300,5300,5300,0
20240617,182300,769498450,5300,5300,5300,5300,0
20240617,182200,769498450,5300,5300,5300,5300,0
20240617,182100,769498450,5300,5300,5300,5300,0
20240617,182000,769498450,5300,5300,5300,5300,0
20240617,181900,769498450,5300,5300,5300,5300,0
20240617,181800,769498450,5300,5300,5300,5300,0
20240617,181700,769498450,5300,5300,5300,5300,0
20240617,181600,769498450,5300,5300,5300,5300,0
20240617,181500,769498450,5300,5300,5300,5300,0
20240617,181400,769498450,5300,5300,5300,5300,0
20240617,181300,769498450,5300,5300,5300,5300,0
20240617,181200,769498450,5300,5300,5300,5300,0
20240617,181100,769498450,5300,5300,5300,5300,0
20240617,181000,769498450,5300,5300,5300,5300,0
20240617,180900,769498450,5300,5300,5300,5300,0
20240617,180800,769498450,5300,5300,5300,5300,0
20240617,180700,769498450,5300,5300,5300,5300,0
20240617,180600,769498450,5300,5300,5300,5300,2522
20240617,180500,769498450,5300,5300,5300,5300,0
20240617,180400,769498450,5300,5300,5300,5300,0
20240617,180300,769498450,5300,5300,5300,5300,0
20240617,180200,769498450,5300,5300,5300,5300,0
20240617,180100,769498450,5300,5300,5300,5300,0
20240617,180000,769498450,5300,5300,5300,5300,0
20240617,175900,769498450,5300,5300,5300,5300,0
20240617,175800,769498450,5300,5300,5300,5300,0
20240617,175700,769498450,5300,5300,5300,5300,0
20240617,175600,769498450,5300,5300,5300,5300,0
20240617,175500,769498450,5300,5300,5300,5300,0
20240617,175400,769498450,5300,5300,5300,5300,0
20240617,175300,769498450,5300,5300,5300,5300,0
20240617,175200,769498450,5300,5300,5300,5300,0
20240617,175100,769498450,5300,5300,5300,5300,0
20240617,175000,769498450,5300,5300,5300,5300,0
20240617,174900,769498450,5300,5300,5300,5300,0
20240617,174800,769498450,5300,5300,5300,5300,0
20240617,174700,769498450,5300,5300,5300,5300,0
20240617,174600,769498450,5300,5300,5300,5300,0
20240617,174500,769498450,5300,5300,5300,5300,0
20240617,174400,769498450,5300,5300,5300,5300,0
20240617,174300,769498450,5300,5300,5300,5300,0
20240617,174200,769498450,5300,5300,5300,5300,0
20240617,174100,769498450,5300,5300,5300,5300,0
20240617,174000,769498450,5300,5300,5300,5300,0
20240617,173900,769498450,5300,5300,5300,5300,0
20240617,173800,769498450,5300,5300,5300,5300,0
20240617,173700,769498450,5300,5300,5300,5300,0
20240617,173600,769498450,5300,5300,5300,5300,2522
20240617,173500,769498450,5300,5300,5300,5300,0
20240617,173400,769498450,5300,5300,5300,5300,0
20240617,173300,769498450,5300,5300,5300,5300,0
20240617,173200,769498450,5300,5300,5300,5300,0
20240617,173100,769498450,5300,5300,5300,5300,0
20240617,173000,769498450,5300,5300,5300,5300,0
20240617,172900,769498450,5300,5300,5300,5300,0
20240617,172800,769498450,5300,5300,5300,5300,0
20240617,172700,769498450,5300,5300,5300,5300,0
20240617,172600,769498450,5300,5300,5300,5300,0
20240617,172500,769498450,5300,5300,5300,5300,0
20240617,172400,769498450,5300,5300,5300,5300,0
20240617,172300,769498450,5300,5300,5300,5300,0
20240617,172200,769498450,5300,5300,5300,5300,0
20240617,172100,769498450,5300,5300,5300,5300,0
20240617,172000,769498450,5300,5300,5300,5300,0
20240617,171900,769498450,5300,5300,5300,5300,0
20240617,171800,769498450,5300,5300,5300,5300,0
20240617,171700,769498450,5300,5300,5300,5300,0
20240617,171600,769498450,5300,5300,5300,5300,0
20240617,171500,769498450,5300,5300,5300,5300,0
20240617,171400,769498450,5300,5300,5300,5300,0
20240617,171300,769498450,5300,5300,5300,5300,0
20240617,171200,769498450,5300,5300,5300,5300,0
20240617,171100,769498450,5300,5300,5300,5300,0
20240617,171000,769498450,5300,5300,5300,5300,0
20240617,170900,769498450,5300,5300,5300,5300,0
20240617,170800,769498450,5300,5300,5300,5300,0
20240617,170700,769498450,5300,5300,5300,5300,0
20240617,170600,769498450,5300,5300,5300,5300,2522
20240617,170500,769498450,5300,5300,5300,5300,0
20240617,170400,769498450,5300,5300,5300,5300,0
20240617,170300,769498450,5300,5300,5300,5300,0
20240617,170200,769498450,5300,5300,5300,5300,0
20240617,170100,769498450,5300,5300,5300,5300,0
20240617,170000,769498450,5300,5300,5300,5300,0
20240617,165900,769498450,5300,5300,5300,5300,0
20240617,165800,769498450,5300,5300,5300,5300,0
20240617,165700,769498450,5300,5300,5300,5300,0
20240617,165600,769498450,5300,5300,5300,5300,0
20240617,165500,769498450,5300,5300,5300,5300,0
20240617,165400,769498450,5300,5300,5300,5300,0
20240617,165300,769498450,5300,5300,5300,5300,0
20240617,165200,769498450,5300,5300,5300,5300,0
20240617,165100,769498450,5300,5300,5300,5300,0
20240617,165000,769498450,5300,5300,5300,5300,0
20240617,164900,769498450,5300,5300,5300,5300,0
20240617,164800,769498450,5300,5300,5300,5300,0
20240617,164700,769498450,5300,5300,5300,5300,0
20240617,164600,769498450,5300,5300,5300,5300,0
20240617,164500,769498450,5300,5300,5300,5300,0
20240617,164400,769498450,5300,5300,5300,5300,0
20240617,164300,769498450,5300,5300,5300,5300,0
20240617,164200,769498450,5300,5300,5300,5300,0
20240617,164100,769498450,5300,5300,5300,5300,0
20240617,164000,769498450,5300,5300,5300,5300,0
20240617,163900,769498450,5300,5300,5300,5300,0
20240617,163800,769498450,5300,5300,5300,5300,0
20240617,163700,769498450,5300,5300,5300,5300,0
20240617,163600,769498450,5300,5300,5300,5300,2522
20240617,163500,769498450,5300,5300,5300,5300,0
20240617,163400,769498450,5300,5300,5300,5300,0
20240617,163300,769498450,5300,5300,5300,5300,0
20240617,163200,769498450,5300,5300,5300,5300,0
20240617,163100,769498450,5300,5300,5300,5300,0
20240617,163000,769498450,5300,5300,5300,5300,0
20240617,162900,769498450,5300,5300,5300,5300,0
20240617,162800,769498450,5300,5300,5300,5300,0
20240617,162700,769498450,5300,5300,5300,5300,0
20240617,162600,769498450,5300,5300,5300,5300,0
20240617,162500,769498450,5300,5300,5300,5300,0
20240617,162400,769498450,5300,5300,5300,5300,0
20240617,162300,769498450,5300,5300,5300,5300,0
20240617,162200,769498450,5300,5300,5300,5300,0
20240617,162100,769498450,5300,5300,5300,5300,0
20240617,162000,769498450,5300,5300,5300,5300,0
20240617,161900,769498450,5300,5300,5300,5300,0
20240617,161800,769498450,5300,5300,5300,5300,0
20240617,161700,769498450,5300,5300,5300,5300,0
20240617,161600,769498450,5300,5300,5300,5300,0
20240617,161500,769498450,5300,5300,5300,5300,0
20240617,161400,769498450,5300,5300,5300,5300,0
20240617,161300,769498450,5300,5300,5300,5300,0
20240617,161200,769498450,5300,5300,5300,5300,0
20240617,161100,769498450,5300,5300,5300,5300,0
20240617,161000,769498450,5300,5300,5300,5300,0
20240617,160900,769498450,5300,5300,5300,5300,0
20240617,160800,769498450,5300,5300,5300,5300,0
20240617,160700,769498450,5300,5300,5300,5300,0
20240617,160600,769498450,5300,5300,5300,5300,2522
20240617,160500,769498450,5300,5300,5300,5300,0
20240617,160400,769498450,5300,5300,5300,5300,0
20240617,160300,769498450,5300,5300,5300,5300,0
20240617,160200,769498450,5300,5300,5300,5300,0
20240617,160100,769498450,5300,5300,5300,5300,0
20240617,160000,769498450,5300,5300,5300,5300,0
20240617,155900,769498450,5300,5300,5300,5300,0
20240617,155800,769498450,5300,5300,5300,5300,0
20240617,155700,769498450,5300,5300,5300,5300,0
20240617,155600,769498450,5300,5300,5300,5300,0
20240617,155500,769498450,5300,5300,5300,5300,0
20240617,155400,769498450,5300,5300,5300,5300,0
20240617,155300,769498450,5300,5300,5300,5300,0
20240617,155200,769498450,5300,5300,5300,5300,0
20240617,155100,769498450,5300,5300,5300,5300,0
20240617,155000,769498450,5300,5300,5300,5300,0
20240617,154900,769498450,5300,5300,5300,5300,0
20240617,154800,769498450,5300,5300,5300,5300,0
20240617,154700,769498450,5300,5300,5300,5300,0
20240617,154600,769498450,5300,5300,5300,5300,0
20240617,154500,769498450,5300,5300,5300,5300,0
20240617,154400,769498450,5300,5300,5300,5300,0
20240617,154300,769498450,5300,5300,5300,5300,0
20240617,154200,769498450,5300,5300,5300,5300,0
20240617,154100,769498450,5300,5300,5300,5300,0
20240617,154000,769498450,5300,5300,5300,5300,0
20240617,153900,769498450,5300,5300,5300,5300,0
20240617,153800,769498450,5300,5300,5300,5300,0
20240617,153700,769498450,5300,5300,5300,5300,0
20240617,153600,769498450,5300,5300,5300,5300,2522
20240617,153500,769498450,5300,5300,5300,5300,0
20240617,153400,769498450,5300,5300,5300,5300,0
20240617,153300,769498450,5300,5300,5300,5300,0
20240617,153200,769498450,5300,5300,5300,5300,0
20240617,153100,769498450,5300,5300,5300,5300,0
20240617,153000,769498450,5300,5300,5300,5300,2522
20240617,152900,756131850,5300,5300,5300,5300,0
20240617,152800,756131850,5300,5300,5300,5300,0
20240617,152700,756131850,5300,5300,5300,5300,0
20240617,152600,756131850,5300,5300,5300,5300,0
20240617,152500,756131850,5300,5300,5300,5300,0
20240617,152400,756131850,5300,5300,5300,5300,0
20240617,152300,756131850,5300,5300,5300,5300,0
20240617,152200,756131850,5300,5300,5300,5300,0
20240617,152100,756131850,5300,5300,5300,5300,0
20240617,152000,756131850,5300,5300,5300,5300,0
20240617,151900,756131850,5300,5300,5300,5290,1047
20240617,151800,750592110,5300,5290,5300,5290,721
20240617,151700,746777800,5290,5290,5290,5290,228
20240617,151600,745571680,5280,5290,5290,5280,2968
20240617,151500,729889600,5290,5300,5300,5290,273
20240617,151400,728443190,5300,5300,5300,5290,842
20240617,151300,723988590,5300,5290,5300,5290,1217
20240617,151200,717549050,5300,5310,5310,5300,2596
20240617,151100,703790140,5300,5300,5300,5300,0
20240617,151000,703790140,5300,5300,5310,5300,1028
20240617,150900,698341710,5310,5310,5310,5310,83
20240617,150800,697900980,5310,5310,5310,5310,7
20240617,150700,697863810,5310,5330,5330,5310,1404
20240617,150600,690406450,5330,5310,5330,5310,504
20240617,150500,687728410,5310,5320,5320,5310,326
20240617,150400,685996090,5320,5310,5320,5310,297
20240617,150300,684416150,5320,5320,5320,5320,8
20240617,150200,684373590,5320,5310,5320,5310,251
20240617,150100,683038680,5320,5320,5320,5320,127
20240617,150000,682363040,5330,5330,5330,5330,31
20240617,145900,682197810,5330,5320,5330,5320,478
20240617,145800,679650540,5330,5330,5330,5330,1
20240617,145700,679645210,5320,5320,5320,5320,10
20240617,145600,679592010,5320,5320,5320,5320,2
20240617,145500,679581370,5330,5330,5330,5320,60
20240617,145400,679261650,5330,5320,5330,5320,88
20240617,145300,678793440,5320,5320,5320,5320,1
20240617,145200,678788120,5320,5330,5330,5320,21
20240617,145100,678676390,5330,5330,5330,5320,239
20240617,145000,677404880,5330,5330,5330,5330,10
20240617,144900,677351580,5320,5320,5320,5320,153
20240617,144800,676537620,5310,5310,5310,5310,2
20240617,144700,676527000,5310,5310,5310,5300,1227
20240617,144600,670022630,5300,5310,5310,5300,110
20240617,144500,669438550,5310,5320,5320,5310,207
20240617,144400,668339370,5310,5320,5320,5310,113
20240617,144300,667739210,5320,5320,5320,5320,371
20240617,144200,665765490,5320,5320,5320,5320,234
20240617,144100,664520610,5330,5320,5330,5300,2101
20240617,144000,653373360,5320,5330,5330,5320,51
20240617,143900,653102030,5320,5340,5340,5320,8
20240617,143800,653059450,5320,5320,5320,5300,229
20240617,143700,651845130,5300,5320,5320,5300,2272
20240617,143600,639787780,5320,5320,5320,5320,200
20240617,143500,638723780,5320,5340,5340,5320,405
20240617,143400,636569080,5340,5340,5340,5340,0
20240617,143300,636569080,5340,5340,5340,5340,0
20240617,143200,636569080,5340,5320,5340,5320,103
20240617,143100,636021060,5340,5340,5340,5340,0
20240617,143000,636021060,5340,5340,5340,5340,9
20240617,142900,635973000,5340,5340,5340,5340,2
20240617,142800,635962320,5320,5320,5320,5320,10
20240617,142700,635909120,5340,5340,5340,5340,2
20240617,142600,635898440,5340,5340,5340,5340,3205
20240617,142500,618783740,5340,5340,5350,5340,5003
20240617,142400,592067690,5320,5320,5320,5320,96
20240617,142300,591556970,5340,5340,5340,5340,3
20240617,142200,591540950,5340,5340,5340,5340,3
20240617,142100,591524930,5320,5330,5340,5320,296
20240617,142000,589947770,5340,5340,5340,5340,2
20240617,141900,589937090,5340,5320,5340,5300,7438
20240617,141800,550408830,5340,5330,5340,5330,171
20240617,141700,549497200,5320,5330,5330,5320,1584
20240617,141600,541064480,5330,5330,5330,5330,597
20240617,141500,537882470,5330,5340,5340,5330,848
20240617,141400,533361230,5340,5340,5340,5340,10
20240617,141300,533307830,5340,5340,5340,5340,0
20240617,141200,533307830,5340,5340,5340,5340,8
20240617,141100,533265110,5340,5340,5340,5340,15
20240617,141000,533185010,5340,5350,5350,5340,35
20240617,140900,532998060,5350,5350,5350,5350,0
20240617,140800,532998060,5350,5350,5350,5350,9
20240617,140700,532949910,5350,5350,5350,5350,2
20240617,140600,532939210,5350,5350,5350,5350,200
20240617,140500,531869210,5350,5330,5350,5330,21
20240617,140400,531757260,5330,5330,5330,5330,0
20240617,140300,531757260,5330,5330,5330,5330,53
20240617,140200,531474770,5330,5330,5350,5330,64
20240617,140100,531133630,5330,5330,5330,5330,438
20240617,140000,528799090,5330,5330,5330,5330,1644
20240617,135900,520036570,5330,5330,5330,5330,0
20240617,135800,520036570,5330,5330,5330,5330,2000
20240617,135700,509376570,5330,5330,5330,5330,41
20240617,135600,509158040,5330,5330,5330,5330,10
20240617,135500,509104740,5340,5340,5340,5340,169
20240617,135400,508202280,5340,5340,5340,5340,837
20240617,135300,503732700,5340,5350,5350,5340,4094
20240617,135200,481870730,5340,5350,5350,5340,418
20240617,135100,479638430,5350,5350,5350,5340,104
20240617,135000,479082050,5350,5340,5350,5340,17
20240617,134900,478991200,5350,5340,5350,5340,155
20240617,134800,478162010,5340,5340,5340,5340,188
20240617,134700,477158090,5350,5350,5350,5350,0
20240617,134600,477158090,5350,5350,5350,5350,67
20240617,134500,476799640,5350,5350,5350,5350,44
20240617,134400,476564240,5350,5350,5350,5350,11
20240617,134300,476505390,5350,5350,5350,5350,39
20240617,134200,476296740,5350,5350,5350,5350,115
20240617,134100,475681490,5350,5350,5350,5350,0
20240617,134000,475681490,5350,5350,5350,5350,1
20240617,133900,475676140,5350,5350,5350,5350,108
20240617,133800,475098340,5350,5350,5350,5350,4
20240617,133700,475076940,5350,5350,5350,5350,51
20240617,133600,474804090,5350,5350,5350,5350,0
20240617,133500,474804090,5350,5350,5350,5350,3
20240617,133400,474788040,5350,5350,5350,5350,1100
20240617,133300,468903040,5350,5350,5350,5350,811
20240617,133200,464564190,5350,5350,5350,5350,1
20240617,133100,464558840,5350,5340,5350,5340,29
20240617,133000,464403880,5350,5350,5350,5350,2
20240617,132900,464393180,5350,5350,5350,5350,142
20240617,132800,463633480,5350,5350,5350,5350,205
20240617,132700,462536730,5350,5350,5350,5350,0
20240617,132600,462536730,5350,5350,5350,5350,551
20240617,132500,459588880,5350,5350,5350,5350,1808
20240617,132400,449916080,5350,5350,5350,5350,0
20240617,132300,449916080,5350,5350,5350,5350,0
20240617,132200,449916080,5350,5370,5370,5350,18
20240617,132100,449819560,5370,5370,5370,5350,1061
20240617,132000,444142090,5360,5360,5360,5360,20
20240617,131900,444034890,5350,5350,5350,5350,52
20240617,131800,443756690,5370,5370,5370,5370,0
20240617,131700,443756690,5370,5370,5370,5370,0
20240617,131600,443756690,5370,5370,5370,5370,10
20240617,131500,443702990,5350,5350,5350,5350,0
20240617,131400,443702990,5350,5350,5350,5350,3
20240617,131300,443686940,5370,5370,5370,5370,0
20240617,131200,443686940,5370,5370,5370,5370,2
20240617,131100,443676200,5370,5370,5370,5370,20
20240617,131000,443568800,5370,5370,5370,5370,1
20240617,130900,443563430,5350,5350,5350,5350,400
20240617,130800,441423430,5350,5350,5350,5350,129
20240617,130700,440733280,5350,5350,5350,5350,1
20240617,130600,440727930,5370,5370,5370,5370,0
20240617,130500,440727930,5370,5370,5370,5370,100
20240617,130400,440190930,5370,5370,5370,5370,7
20240617,130300,440153340,5370,5370,5370,5370,0
20240617,130200,440153340,5370,5360,5370,5360,40
20240617,130100,439938930,5350,5350,5350,5350,0
20240617,130000,439938930,5350,5350,5350,5350,482
20240617,125900,437360230,5350,5350,5350,5350,1019
20240617,125800,431908580,5350,5350,5350,5350,0
20240617,125700,431908580,5350,5350,5350,5350,11
20240617,125600,431849730,5350,5350,5350,5350,0
20240617,125500,431849730,5350,5360,5360,5350,1123
20240617,125400,425841670,5360,5360,5360,5360,2
20240617,125300,425830950,5360,5360,5360,5360,5
20240617,125200,425804150,5360,5360,5360,5360,2
20240617,125100,425793430,5360,5360,5360,5360,0
20240617,125000,425793430,5360,5360,5360,5360,1
20240617,124900,425788070,5350,5350,5350,5350,17
20240617,124800,425697120,5350,5360,5360,5350,117
20240617,124700,425070010,5360,5360,5360,5360,356
20240617,124600,423161850,5380,5380,5380,5380,0
20240617,124500,423161850,5380,5380,5380,5380,8
20240617,124400,423118810,5360,5360,5360,5360,99
20240617,124300,422588170,5360,5360,5360,5350,17
20240617,124200,422497100,5360,5360,5360,5360,64
20240617,124100,422154060,5380,5380,5380,5380,1
20240617,124000,422148680,5360,5360,5360,5360,2050
20240617,123900,411160680,5360,5360,5360,5360,0
20240617,123800,411160680,5360,5370,5370,5360,70
20240617,123700,410784880,5370,5370,5370,5370,70
20240617,123600,410408980,5370,5370,5370,5370,82
20240617,123500,409968640,5370,5370,5380,5370,163
20240617,123400,409092220,5380,5380,5380,5380,0
20240617,123300,409092220,5380,5380,5380,5380,26
20240617,123200,408952340,5380,5380,5380,5380,100
20240617,123100,408414340,5380,5380,5380,5380,0
20240617,123000,408414340,5380,5380,5380,5380,0
20240617,122900,408414340,5380,5380,5380,5380,0
20240617,122800,408414340,5380,5380,5380,5380,0
20240617,122700,408414340,5380,5350,5380,5350,9
20240617,122600,408366010,5350,5360,5380,5350,233
20240617,122500,407118730,5360,5360,5360,5360,0
20240617,122400,407118730,5360,5360,5360,5360,44
20240617,122300,406882890,5360,5370,5370,5360,3187
20240617,122200,389768870,5380,5380,5380,5380,9
20240617,122100,389720450,5380,5380,5380,5380,0
20240617,122000,389720450,5380,5370,5380,5370,303
20240617,121900,388093320,5380,5380,5380,5380,1400
20240617,121800,380561320,5390,5390,5390,5390,54
20240617,121700,380270260,5390,5390,5390,5390,44
20240617,121600,380033100,5390,5390,5390,5370,38
20240617,121500,379828300,5390,5390,5390,5390,0
20240617,121400,379828300,5390,5390,5390,5390,0
20240617,121300,379828300,5390,5390,5390,5390,0
20240617,121200,379828300,5390,5390,5390,5390,50
20240617,121100,379558800,5390,5370,5390,5370,379
20240617,121000,377520120,5370,5370,5370,5370,1002
20240617,120900,372139380,5370,5370,5370,5370,0
20240617,120800,372139380,5370,5370,5370,5370,24
20240617,120700,372010500,5370,5370,5370,5370,5
20240617,120600,371983650,5370,5370,5370,5370,1
20240617,120500,371978280,5370,5350,5370,5350,317
20240617,120400,370282310,5360,5370,5370,5360,103
20240617,120300,369730200,5360,5360,5360,5360,5
20240617,120200,369703400,5370,5370,5370,5370,0
20240617,120100,369703400,5370,5370,5370,5370,65
20240617,120000,369354350,5370,5370,5370,5370,1
20240617,115900,369348980,5370,5370,5370,5370,10
20240617,115800,369295280,5360,5360,5360,5360,1019
20240617,115700,363833440,5360,5360,5360,5360,20
20240617,115600,363726240,5360,5360,5360,5360,50
20240617,115500,363458240,5360,5360,5360,5360,100
20240617,115400,362922240,5360,5350,5360,5350,309
20240617,115300,361268580,5360,5360,5360,5360,130
20240617,115200,360571780,5360,5350,5360,5350,250
20240617,115100,359233780,5350,5360,5360,5350,303
20240617,115000,357610700,5360,5370,5370,5360,518
20240617,114900,354834210,5360,5360,5360,5360,20
20240617,114800,354727010,5360,5360,5360,5360,0
20240617,114700,354727010,5360,5360,5360,5360,0
20240617,114600,354727010,5360,5360,5360,5360,575
20240617,114500,351645010,5350,5350,5350,5350,0
20240617,114400,351645010,5350,5350,5350,5350,20
20240617,114300,351538010,5350,5360,5360,5350,317
20240617,114200,349840060,5360,5360,5360,5360,0
20240617,114100,349840060,5360,5360,5360,5360,0
20240617,114000,349840060,5360,5360,5360,5360,55
20240617,113900,349545260,5360,5350,5360,5350,106
20240617,113800,348977500,5370,5370,5370,5370,0
20240617,113700,348977500,5370,5370,5370,5370,0
20240617,113600,348977500,5370,5360,5370,5350,176
20240617,113500,348034400,5370,5370,5370,5370,0
20240617,113400,348034400,5370,5360,5370,5360,218
20240617,113300,346863800,5360,5360,5360,5360,0
20240617,113200,346863800,5360,5360,5360,5360,11
20240617,113100,346804840,5350,5350,5350,5350,0
20240617,113000,346804840,5350,5350,5350,5350,0
20240617,112900,346804840,5350,5370,5370,5350,282
20240617,112800,345291500,5370,5370,5370,5370,0
20240617,112700,345291500,5370,5360,5370,5360,1854
20240617,112600,335353940,5360,5360,5360,5360,0
20240617,112500,335353940,5360,5360,5370,5360,73
20240617,112400,334962650,5360,5360,5360,5360,13
20240617,112300,334892970,5360,5360,5360,5360,0
20240617,112200,334892970,5360,5360,5360,5360,1
20240617,112100,334887610,5360,5360,5360,5360,100
20240617,112000,334351610,5360,5360,5360,5360,31
20240617,111900,334185450,5370,5370,5370,5370,1
20240617,111800,334180080,5370,5370,5370,5370,2
20240617,111700,334169340,5360,5380,5380,5360,310
20240617,111600,332501740,5380,5380,5380,5380,0
20240617,111500,332501740,5380,5380,5380,5380,15
20240617,111400,332421040,5350,5360,5360,5350,1857
20240617,111300,322469670,5370,5370,5370,5370,1311
20240617,111200,315429600,5370,5370,5370,5370,771
20240617,111100,311289330,5390,5380,5390,5380,66
20240617,111000,310934230,5380,5380,5380,5380,801
20240617,110900,306624850,5380,5390,5390,5380,507
20240617,110800,303897120,5400,5400,5400,5400,1130
20240617,110700,297795120,5400,5390,5400,5390,826
20240617,110600,293338410,5390,5390,5390,5390,2
20240617,110500,293327630,5390,5390,5390,5390,2
20240617,110400,293316850,5390,5390,5390,5390,267
20240617,110300,291877720,5390,5380,5390,5380,3
20240617,110200,291861560,5390,5390,5390,5390,101
20240617,110100,291317170,5390,5390,5390,5390,9
20240617,110000,291268660,5390,5390,5390,5390,1
20240617,105900,291263270,5390,5390,5390,5390,10
20240617,105800,291209370,5390,5390,5390,5390,4
20240617,105700,291187810,5390,5390,5390,5390,2
20240617,105600,291177030,5390,5390,5390,5390,333
20240617,105500,289382160,5390,5390,5390,5390,0
20240617,105400,289382160,5390,5390,5390,5390,100
20240617,105300,288843160,5390,5390,5390,5390,1
20240617,105200,288837770,5390,5390,5390,5390,33
20240617,105100,288659900,5400,5400,5400,5400,354
20240617,105000,286748300,5400,5400,5400,5400,0
20240617,104900,286748300,5400,5390,5400,5390,126
20240617,104800,286069150,5390,5390,5390,5390,1
20240617,104700,286063760,5380,5390,5390,5380,93
20240617,104600,285563370,5380,5390,5390,5380,241
20240617,104500,284265680,5390,5390,5390,5390,50
20240617,104400,283996180,5390,5400,5400,5390,105
20240617,104300,283430180,5380,5380,5380,5380,0
20240617,104200,283430180,5380,5380,5380,5380,0
20240617,104100,283430180,5380,5380,5380,5380,10
20240617,104000,283376380,5400,5400,5400,5400,19
20240617,103900,283273780,5400,5380,5400,5380,59
20240617,103800,282956340,5400,5390,5400,5390,50
20240617,103700,282686530,5390,5390,5400,5390,152
20240617,103600,281867000,5390,5400,5400,5390,142
20240617,103500,281101370,5400,5400,5400,5400,12
20240617,103400,281036570,5400,5390,5400,5390,124
20240617,103300,280367380,5390,5390,5390,5390,249
20240617,103200,279025270,5390,5390,5390,5390,24
20240617,103100,278895910,5380,5380,5380,5380,20
20240617,103000,278788310,5380,5380,5380,5370,328
20240617,102900,277024860,5380,5380,5380,5380,1
20240617,102800,277019480,5390,5390,5390,5390,0
20240617,102700,277019480,5390,5390,5390,5390,101
20240617,102600,276475090,5400,5400,5400,5400,20
20240617,102500,276367090,5400,5400,5400,5400,0
20240617,102400,276367090,5400,5400,5400,5400,0
20240617,102300,276367090,5400,5400,5400,5400,1
20240617,102200,276361690,5400,5390,5400,5390,2
20240617,102100,276350900,5360,5400,5400,5360,2993
20240617,102000,260261190,5400,5400,5400,5400,12
20240617,101900,260196390,5400,5400,5400,5400,22
20240617,101800,260077590,5390,5410,5410,5380,1641
20240617,101700,251220660,5420,5420,5420,5400,120
20240617,101600,250570460,5420,5420,5420,5420,13
20240617,101500,250500000,5420,5430,5430,5420,26
20240617,101400,250358970,5430,5420,5430,5420,417
20240617,101300,248096820,5430,5430,5430,5420,196
20240617,101200,247033140,5430,5430,5440,5430,330
20240617,101100,245241150,5440,5430,5440,5430,715
20240617,101000,241353360,5430,5400,5430,5400,816
20240617,100900,236938670,5370,5400,5400,5370,1324
20240617,100800,229811680,5400,5400,5400,5400,0
20240617,100700,229811680,5400,5400,5400,5380,22
20240617,100600,229693080,5380,5380,5380,5380,10
20240617,100500,229639280,5380,5400,5400,5380,89
20240617,100400,229159360,5400,5400,5410,5400,965
20240617,100300,223948330,5400,5400,5400,5400,1298
20240617,100200,216939130,5400,5410,5410,5400,561
20240617,100100,213908540,5410,5410,5410,5410,457
20240617,100000,211436170,5410,5400,5410,5400,166
20240617,095900,210539370,5400,5410,5410,5400,51
20240617,095800,210263960,5410,5400,5410,5400,374
20240617,095700,208244350,5410,5400,5410,5400,269
20240617,095600,206790100,5390,5390,5400,5390,441
20240617,095500,204413090,5400,5400,5410,5400,67
20240617,095400,204051280,5390,5400,5400,5390,604
20240617,095300,200790180,5400,5390,5400,5390,608
20240617,095200,197512060,5400,5390,5400,5390,437
20240617,095100,195154490,5390,5370,5390,5370,482
20240617,095000,192558520,5390,5380,5390,5370,1151
20240617,094900,186366180,5370,5370,5370,5370,1920
20240617,094800,176055780,5370,5370,5370,5370,155
20240617,094700,175223430,5370,5360,5370,5360,67
20240617,094600,174864260,5360,5350,5360,5350,379
20240617,094500,172836560,5350,5360,5360,5350,596
20240617,094400,169646870,5370,5360,5370,5360,1523
20240617,094300,161483150,5350,5360,5360,5350,2
20240617,094200,161472440,5340,5350,5360,5340,885
20240617,094100,156745340,5360,5360,5360,5360,0
20240617,094000,156745340,5360,5350,5360,5330,2552
20240617,093900,143114270,5350,5350,5350,5350,161
20240617,093800,142252920,5350,5350,5350,5350,13
20240617,093700,142183370,5340,5350,5350,5340,200
20240617,093600,141114370,5350,5350,5350,5350,22
20240617,093500,140996670,5350,5350,5350,5350,7
20240617,093400,140959220,5350,5350,5350,5340,158
20240617,093300,140114910,5350,5340,5360,5340,1111
20240617,093200,134168390,5340,5340,5340,5340,0
20240617,093100,134168390,5340,5340,5340,5340,0
20240617,093000,134168390,5340,5350,5350,5340,242
20240617,092900,132875110,5350,5350,5350,5350,124
20240617,092800,132211710,5350,5360,5360,5350,41
20240617,092700,131992350,5360,5360,5360,5360,19
20240617,092600,131890510,5360,5360,5360,5360,101
20240617,092500,131349150,5360,5360,5360,5360,100
20240617,092400,130813150,5340,5350,5350,5340,545
20240617,092300,127898540,5350,5340,5350,5340,34
20240617,092200,127716780,5340,5340,5340,5340,269
20240617,092100,126280320,5340,5340,5340,5340,0
20240617,092000,126280320,5340,5330,5340,5330,510
20240617,091900,123561940,5340,5350,5350,5340,47
20240617,091800,123310780,5340,5340,5350,5340,1927
20240617,091700,113013540,5350,5370,5370,5350,959
20240617,091600,107880840,5370,5360,5370,5360,227
20240617,091500,106662950,5370,5370,5370,5370,1
20240617,091400,106657580,5370,5370,5370,5370,300
20240617,091300,105046580,5370,5370,5370,5360,139
20240617,091200,104300220,5380,5360,5380,5360,275
20240617,091100,102825420,5360,5350,5360,5350,951
20240617,091000,97737560,5340,5330,5360,5330,596
20240617,090900,94553640,5320,5350,5350,5320,2292
20240617,090800,82322110,5360,5360,5360,5360,94
20240617,090700,81818270,5350,5350,5380,5350,507
20240617,090600,79104560,5360,5370,5380,5360,622
20240617,090500,75768120,5380,5350,5380,5350,913
20240617,090400,70880540,5370,5350,5370,5340,1454
20240617,090300,63103680,5380,5380,5380,5350,5655
20240617,090200,32839070,5390,5400,5400,5380,532
20240617,090100,29970740,5400,5400,5400,5350,797
20240617,090000,25685920,5410,5390,5410,5390,4669