stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,213600,1132337006,1228,1228,1228,1228,16312
20240617,213500,1132337006,1228,1228,1228,1228,0
20240617,213400,1132337006,1228,1228,1228,1228,0
20240617,213300,1132337006,1228,1228,1228,1228,0
20240617,213200,1132337006,1228,1228,1228,1228,0
20240617,213100,1132337006,1228,1228,1228,1228,0
20240617,213000,1132337006,1228,1228,1228,1228,0
20240617,212900,1132337006,1228,1228,1228,1228,0
20240617,212800,1132337006,1228,1228,1228,1228,0
20240617,212700,1132337006,1228,1228,1228,1228,0
20240617,212600,1132337006,1228,1228,1228,1228,0
20240617,212500,1132337006,1228,1228,1228,1228,0
20240617,212400,1132337006,1228,1228,1228,1228,0
20240617,212300,1132337006,1228,1228,1228,1228,0
20240617,212200,1132337006,1228,1228,1228,1228,0
20240617,212100,1132337006,1228,1228,1228,1228,0
20240617,212000,1132337006,1228,1228,1228,1228,0
20240617,211900,1132337006,1228,1228,1228,1228,0
20240617,211800,1132337006,1228,1228,1228,1228,0
20240617,211700,1132337006,1228,1228,1228,1228,0
20240617,211600,1132337006,1228,1228,1228,1228,0
20240617,211500,1132337006,1228,1228,1228,1228,0
20240617,211400,1132337006,1228,1228,1228,1228,0
20240617,211300,1132337006,1228,1228,1228,1228,0
20240617,211200,1132337006,1228,1228,1228,1228,0
20240617,211100,1132337006,1228,1228,1228,1228,0
20240617,211000,1132337006,1228,1228,1228,1228,0
20240617,210900,1132337006,1228,1228,1228,1228,0
20240617,210800,1132337006,1228,1228,1228,1228,0
20240617,210700,1132337006,1228,1228,1228,1228,0
20240617,210600,1132337006,1228,1228,1228,1228,16312
20240617,210500,1132337006,1228,1228,1228,1228,0
20240617,210400,1132337006,1228,1228,1228,1228,0
20240617,210300,1132337006,1228,1228,1228,1228,0
20240617,210200,1132337006,1228,1228,1228,1228,0
20240617,210100,1132337006,1228,1228,1228,1228,0
20240617,210000,1132337006,1228,1228,1228,1228,0
20240617,205900,1132337006,1228,1228,1228,1228,0
20240617,205800,1132337006,1228,1228,1228,1228,0
20240617,205700,1132337006,1228,1228,1228,1228,0
20240617,205600,1132337006,1228,1228,1228,1228,0
20240617,205500,1132337006,1228,1228,1228,1228,0
20240617,205400,1132337006,1228,1228,1228,1228,0
20240617,205300,1132337006,1228,1228,1228,1228,0
20240617,205200,1132337006,1228,1228,1228,1228,0
20240617,205100,1132337006,1228,1228,1228,1228,0
20240617,205000,1132337006,1228,1228,1228,1228,0
20240617,204900,1132337006,1228,1228,1228,1228,0
20240617,204800,1132337006,1228,1228,1228,1228,0
20240617,204700,1132337006,1228,1228,1228,1228,0
20240617,204600,1132337006,1228,1228,1228,1228,0
20240617,204500,1132337006,1228,1228,1228,1228,0
20240617,204400,1132337006,1228,1228,1228,1228,0
20240617,204300,1132337006,1228,1228,1228,1228,0
20240617,204200,1132337006,1228,1228,1228,1228,0
20240617,204100,1132337006,1228,1228,1228,1228,0
20240617,204000,1132337006,1228,1228,1228,1228,0
20240617,203900,1132337006,1228,1228,1228,1228,0
20240617,203800,1132337006,1228,1228,1228,1228,0
20240617,203700,1132337006,1228,1228,1228,1228,0
20240617,203600,1132337006,1228,1228,1228,1228,16312
20240617,203500,1132337006,1228,1228,1228,1228,0
20240617,203400,1132337006,1228,1228,1228,1228,0
20240617,203300,1132337006,1228,1228,1228,1228,0
20240617,203200,1132337006,1228,1228,1228,1228,0
20240617,203100,1132337006,1228,1228,1228,1228,0
20240617,203000,1132337006,1228,1228,1228,1228,0
20240617,202900,1132337006,1228,1228,1228,1228,0
20240617,202800,1132337006,1228,1228,1228,1228,0
20240617,202700,1132337006,1228,1228,1228,1228,0
20240617,202600,1132337006,1228,1228,1228,1228,0
20240617,202500,1132337006,1228,1228,1228,1228,0
20240617,202400,1132337006,1228,1228,1228,1228,0
20240617,202300,1132337006,1228,1228,1228,1228,0
20240617,202200,1132337006,1228,1228,1228,1228,0
20240617,202100,1132337006,1228,1228,1228,1228,0
20240617,202000,1132337006,1228,1228,1228,1228,0
20240617,201900,1132337006,1228,1228,1228,1228,0
20240617,201800,1132337006,1228,1228,1228,1228,0
20240617,201700,1132337006,1228,1228,1228,1228,0
20240617,201600,1132337006,1228,1228,1228,1228,0
20240617,201500,1132337006,1228,1228,1228,1228,0
20240617,201400,1132337006,1228,1228,1228,1228,0
20240617,201300,1132337006,1228,1228,1228,1228,0
20240617,201200,1132337006,1228,1228,1228,1228,0
20240617,201100,1132337006,1228,1228,1228,1228,0
20240617,201000,1132337006,1228,1228,1228,1228,0
20240617,200900,1132337006,1228,1228,1228,1228,0
20240617,200800,1132337006,1228,1228,1228,1228,0
20240617,200700,1132337006,1228,1228,1228,1228,0
20240617,200600,1132337006,1228,1228,1228,1228,16312
20240617,200500,1132337006,1228,1228,1228,1228,0
20240617,200400,1132337006,1228,1228,1228,1228,0
20240617,200300,1132337006,1228,1228,1228,1228,0
20240617,200200,1132337006,1228,1228,1228,1228,0
20240617,200100,1132337006,1228,1228,1228,1228,0
20240617,200000,1132337006,1228,1228,1228,1228,0
20240617,195900,1132337006,1228,1228,1228,1228,0
20240617,195800,1132337006,1228,1228,1228,1228,0
20240617,195700,1132337006,1228,1228,1228,1228,0
20240617,195600,1132337006,1228,1228,1228,1228,0
20240617,195500,1132337006,1228,1228,1228,1228,0
20240617,195400,1132337006,1228,1228,1228,1228,0
20240617,195300,1132337006,1228,1228,1228,1228,0
20240617,195200,1132337006,1228,1228,1228,1228,0
20240617,195100,1132337006,1228,1228,1228,1228,0
20240617,195000,1132337006,1228,1228,1228,1228,0
20240617,194900,1132337006,1228,1228,1228,1228,0
20240617,194800,1132337006,1228,1228,1228,1228,0
20240617,194700,1132337006,1228,1228,1228,1228,0
20240617,194600,1132337006,1228,1228,1228,1228,0
20240617,194500,1132337006,1228,1228,1228,1228,0
20240617,194400,1132337006,1228,1228,1228,1228,0
20240617,194300,1132337006,1228,1228,1228,1228,0
20240617,194200,1132337006,1228,1228,1228,1228,0
20240617,194100,1132337006,1228,1228,1228,1228,0
20240617,194000,1132337006,1228,1228,1228,1228,0
20240617,193900,1132337006,1228,1228,1228,1228,0
20240617,193800,1132337006,1228,1228,1228,1228,0
20240617,193700,1132337006,1228,1228,1228,1228,0
20240617,193600,1132337006,1228,1228,1228,1228,16312
20240617,193500,1132337006,1228,1228,1228,1228,0
20240617,193400,1132337006,1228,1228,1228,1228,0
20240617,193300,1132337006,1228,1228,1228,1228,0
20240617,193200,1132337006,1228,1228,1228,1228,0
20240617,193100,1132337006,1228,1228,1228,1228,0
20240617,193000,1132337006,1228,1228,1228,1228,0
20240617,192900,1132337006,1228,1228,1228,1228,0
20240617,192800,1132337006,1228,1228,1228,1228,0
20240617,192700,1132337006,1228,1228,1228,1228,0
20240617,192600,1132337006,1228,1228,1228,1228,0
20240617,192500,1132337006,1228,1228,1228,1228,0
20240617,192400,1132337006,1228,1228,1228,1228,0
20240617,192300,1132337006,1228,1228,1228,1228,0
20240617,192200,1132337006,1228,1228,1228,1228,0
20240617,192100,1132337006,1228,1228,1228,1228,0
20240617,192000,1132337006,1228,1228,1228,1228,0
20240617,191900,1132337006,1228,1228,1228,1228,0
20240617,191800,1132337006,1228,1228,1228,1228,0
20240617,191700,1132337006,1228,1228,1228,1228,0
20240617,191600,1132337006,1228,1228,1228,1228,0
20240617,191500,1132337006,1228,1228,1228,1228,0
20240617,191400,1132337006,1228,1228,1228,1228,0
20240617,191300,1132337006,1228,1228,1228,1228,0
20240617,191200,1132337006,1228,1228,1228,1228,0
20240617,191100,1132337006,1228,1228,1228,1228,0
20240617,191000,1132337006,1228,1228,1228,1228,0
20240617,190900,1132337006,1228,1228,1228,1228,0
20240617,190800,1132337006,1228,1228,1228,1228,0
20240617,190700,1132337006,1228,1228,1228,1228,0
20240617,190600,1132337006,1228,1228,1228,1228,16312
20240617,190500,1132337006,1228,1228,1228,1228,0
20240617,190400,1132337006,1228,1228,1228,1228,0
20240617,190300,1132337006,1228,1228,1228,1228,0
20240617,190200,1132337006,1228,1228,1228,1228,0
20240617,190100,1132337006,1228,1228,1228,1228,0
20240617,190000,1132337006,1228,1228,1228,1228,0
20240617,185900,1132337006,1228,1228,1228,1228,0
20240617,185800,1132337006,1228,1228,1228,1228,0
20240617,185700,1132337006,1228,1228,1228,1228,0
20240617,185600,1132337006,1228,1228,1228,1228,0
20240617,185500,1132337006,1228,1228,1228,1228,0
20240617,185400,1132337006,1228,1228,1228,1228,0
20240617,185300,1132337006,1228,1228,1228,1228,0
20240617,185200,1132337006,1228,1228,1228,1228,0
20240617,185100,1132337006,1228,1228,1228,1228,0
20240617,185000,1132337006,1228,1228,1228,1228,0
20240617,184900,1132337006,1228,1228,1228,1228,0
20240617,184800,1132337006,1228,1228,1228,1228,0
20240617,184700,1132337006,1228,1228,1228,1228,0
20240617,184600,1132337006,1228,1228,1228,1228,0
20240617,184500,1132337006,1228,1228,1228,1228,0
20240617,184400,1132337006,1228,1228,1228,1228,0
20240617,184300,1132337006,1228,1228,1228,1228,0
20240617,184200,1132337006,1228,1228,1228,1228,0
20240617,184100,1132337006,1228,1228,1228,1228,0
20240617,184000,1132337006,1228,1228,1228,1228,0
20240617,183900,1132337006,1228,1228,1228,1228,0
20240617,183800,1132337006,1228,1228,1228,1228,0
20240617,183700,1132337006,1228,1228,1228,1228,0
20240617,183600,1132337006,1228,1228,1228,1228,16312
20240617,183500,1132337006,1228,1228,1228,1228,0
20240617,183400,1132337006,1228,1228,1228,1228,0
20240617,183300,1132337006,1228,1228,1228,1228,0
20240617,183200,1132337006,1228,1228,1228,1228,0
20240617,183100,1132337006,1228,1228,1228,1228,0
20240617,183000,1132337006,1228,1228,1228,1228,0
20240617,182900,1132337006,1228,1228,1228,1228,0
20240617,182800,1132337006,1228,1228,1228,1228,0
20240617,182700,1132337006,1228,1228,1228,1228,0
20240617,182600,1132337006,1228,1228,1228,1228,0
20240617,182500,1132337006,1228,1228,1228,1228,0
20240617,182400,1132337006,1228,1228,1228,1228,0
20240617,182300,1132337006,1228,1228,1228,1228,0
20240617,182200,1132337006,1228,1228,1228,1228,0
20240617,182100,1132337006,1228,1228,1228,1228,0
20240617,182000,1132337006,1228,1228,1228,1228,0
20240617,181900,1132337006,1228,1228,1228,1228,0
20240617,181800,1132337006,1228,1228,1228,1228,0
20240617,181700,1132337006,1228,1228,1228,1228,0
20240617,181600,1132337006,1228,1228,1228,1228,0
20240617,181500,1132337006,1228,1228,1228,1228,0
20240617,181400,1132337006,1228,1228,1228,1228,0
20240617,181300,1132337006,1228,1228,1228,1228,0
20240617,181200,1132337006,1228,1228,1228,1228,0
20240617,181100,1132337006,1228,1228,1228,1228,0
20240617,181000,1132337006,1228,1228,1228,1228,0
20240617,180900,1132337006,1228,1228,1228,1228,0
20240617,180800,1132337006,1228,1228,1228,1228,0
20240617,180700,1132337006,1228,1228,1228,1228,0
20240617,180600,1132337006,1228,1228,1228,1228,16312
20240617,180500,1132337006,1228,1228,1228,1228,0
20240617,180400,1132337006,1228,1228,1228,1228,0
20240617,180300,1132337006,1228,1228,1228,1228,0
20240617,180200,1132337006,1228,1228,1228,1228,0
20240617,180100,1132337006,1228,1228,1228,1228,0
20240617,180000,1132337006,1228,1228,1228,1228,0
20240617,175900,1132337006,1228,1228,1228,1228,0
20240617,175800,1132337006,1228,1228,1228,1228,0
20240617,175700,1132337006,1228,1228,1228,1228,0
20240617,175600,1132337006,1228,1228,1228,1228,0
20240617,175500,1132337006,1228,1228,1228,1228,0
20240617,175400,1132337006,1228,1228,1228,1228,0
20240617,175300,1132337006,1228,1228,1228,1228,0
20240617,175200,1132337006,1228,1228,1228,1228,0
20240617,175100,1132337006,1228,1228,1228,1228,0
20240617,175000,1132337006,1228,1228,1228,1228,0
20240617,174900,1132337006,1228,1228,1228,1228,0
20240617,174800,1132337006,1228,1228,1228,1228,0
20240617,174700,1132337006,1228,1228,1228,1228,0
20240617,174600,1132337006,1228,1228,1228,1228,0
20240617,174500,1132337006,1228,1228,1228,1228,0
20240617,174400,1132337006,1228,1228,1228,1228,0
20240617,174300,1132337006,1228,1228,1228,1228,0
20240617,174200,1132337006,1228,1228,1228,1228,0
20240617,174100,1132337006,1228,1228,1228,1228,0
20240617,174000,1132337006,1228,1228,1228,1228,0
20240617,173900,1132337006,1228,1228,1228,1228,0
20240617,173800,1132337006,1228,1228,1228,1228,0
20240617,173700,1132337006,1228,1228,1228,1228,0
20240617,173600,1132337006,1228,1228,1228,1228,16312
20240617,173500,1132337006,1228,1228,1228,1228,0
20240617,173400,1132337006,1228,1228,1228,1228,0
20240617,173300,1132337006,1228,1228,1228,1228,0
20240617,173200,1132337006,1228,1228,1228,1228,0
20240617,173100,1132337006,1228,1228,1228,1228,0
20240617,173000,1132337006,1228,1228,1228,1228,0
20240617,172900,1132337006,1228,1228,1228,1228,0
20240617,172800,1132337006,1228,1228,1228,1228,0
20240617,172700,1132337006,1228,1228,1228,1228,0
20240617,172600,1132337006,1228,1228,1228,1228,0
20240617,172500,1132337006,1228,1228,1228,1228,0
20240617,172400,1132337006,1228,1228,1228,1228,0
20240617,172300,1132337006,1228,1228,1228,1228,0
20240617,172200,1132337006,1228,1228,1228,1228,0
20240617,172100,1132337006,1228,1228,1228,1228,0
20240617,172000,1132337006,1228,1228,1228,1228,0
20240617,171900,1132337006,1228,1228,1228,1228,0
20240617,171800,1132337006,1228,1228,1228,1228,0
20240617,171700,1132337006,1228,1228,1228,1228,0
20240617,171600,1132337006,1228,1228,1228,1228,0
20240617,171500,1132337006,1228,1228,1228,1228,0
20240617,171400,1132337006,1228,1228,1228,1228,0
20240617,171300,1132337006,1228,1228,1228,1228,0
20240617,171200,1132337006,1228,1228,1228,1228,0
20240617,171100,1132337006,1228,1228,1228,1228,0
20240617,171000,1132337006,1228,1228,1228,1228,0
20240617,170900,1132337006,1228,1228,1228,1228,0
20240617,170800,1132337006,1228,1228,1228,1228,0
20240617,170700,1132337006,1228,1228,1228,1228,0
20240617,170600,1132337006,1228,1228,1228,1228,16312
20240617,170500,1132337006,1228,1228,1228,1228,0
20240617,170400,1132337006,1228,1228,1228,1228,0
20240617,170300,1132337006,1228,1228,1228,1228,0
20240617,170200,1132337006,1228,1228,1228,1228,0
20240617,170100,1132337006,1228,1228,1228,1228,0
20240617,170000,1132337006,1228,1228,1228,1228,0
20240617,165900,1132337006,1228,1228,1228,1228,0
20240617,165800,1132337006,1228,1228,1228,1228,0
20240617,165700,1132337006,1228,1228,1228,1228,0
20240617,165600,1132337006,1228,1228,1228,1228,0
20240617,165500,1132337006,1228,1228,1228,1228,0
20240617,165400,1132337006,1228,1228,1228,1228,0
20240617,165300,1132337006,1228,1228,1228,1228,0
20240617,165200,1132337006,1228,1228,1228,1228,0
20240617,165100,1132337006,1228,1228,1228,1228,0
20240617,165000,1132337006,1228,1228,1228,1228,0
20240617,164900,1132337006,1228,1228,1228,1228,0
20240617,164800,1132337006,1228,1228,1228,1228,0
20240617,164700,1132337006,1228,1228,1228,1228,0
20240617,164600,1132337006,1228,1228,1228,1228,0
20240617,164500,1132337006,1228,1228,1228,1228,0
20240617,164400,1132337006,1228,1228,1228,1228,0
20240617,164300,1132337006,1228,1228,1228,1228,0
20240617,164200,1132337006,1228,1228,1228,1228,0
20240617,164100,1132337006,1228,1228,1228,1228,0
20240617,164000,1132337006,1228,1228,1228,1228,0
20240617,163900,1132337006,1228,1228,1228,1228,0
20240617,163800,1132337006,1228,1228,1228,1228,0
20240617,163700,1132337006,1228,1228,1228,1228,0
20240617,163600,1132337006,1228,1228,1228,1228,16312
20240617,163500,1132337006,1228,1228,1228,1228,0
20240617,163400,1132337006,1228,1228,1228,1228,0
20240617,163300,1132337006,1228,1228,1228,1228,0
20240617,163200,1132337006,1228,1228,1228,1228,0
20240617,163100,1132337006,1228,1228,1228,1228,0
20240617,163000,1132337006,1228,1228,1228,1228,0
20240617,162900,1132337006,1228,1228,1228,1228,0
20240617,162800,1132337006,1228,1228,1228,1228,0
20240617,162700,1132337006,1228,1228,1228,1228,0
20240617,162600,1132337006,1228,1228,1228,1228,0
20240617,162500,1132337006,1228,1228,1228,1228,0
20240617,162400,1132337006,1228,1228,1228,1228,0
20240617,162300,1132337006,1228,1228,1228,1228,0
20240617,162200,1132337006,1228,1228,1228,1228,0
20240617,162100,1132337006,1228,1228,1228,1228,0
20240617,162000,1132337006,1228,1228,1228,1228,0
20240617,161900,1132337006,1228,1228,1228,1228,0
20240617,161800,1132337006,1228,1228,1228,1228,0
20240617,161700,1132337006,1228,1228,1228,1228,0
20240617,161600,1132337006,1228,1228,1228,1228,0
20240617,161500,1132337006,1228,1228,1228,1228,0
20240617,161400,1132337006,1228,1228,1228,1228,0
20240617,161300,1132337006,1228,1228,1228,1228,0
20240617,161200,1132337006,1228,1228,1228,1228,0
20240617,161100,1132337006,1228,1228,1228,1228,0
20240617,161000,1132337006,1228,1228,1228,1228,0
20240617,160900,1132337006,1228,1228,1228,1228,0
20240617,160800,1132337006,1228,1228,1228,1228,0
20240617,160700,1132337006,1228,1228,1228,1228,0
20240617,160600,1132337006,1228,1228,1228,1228,16312
20240617,160500,1132337006,1228,1228,1228,1228,0
20240617,160400,1132337006,1228,1228,1228,1228,0
20240617,160300,1132337006,1228,1228,1228,1228,0
20240617,160200,1132337006,1228,1228,1228,1228,0
20240617,160100,1132337006,1228,1228,1228,1228,0
20240617,160000,1132337006,1228,1228,1228,1228,0
20240617,155900,1132337006,1228,1228,1228,1228,0
20240617,155800,1132337006,1228,1228,1228,1228,0
20240617,155700,1132337006,1228,1228,1228,1228,0
20240617,155600,1132337006,1228,1228,1228,1228,0
20240617,155500,1132337006,1228,1228,1228,1228,0
20240617,155400,1132337006,1228,1228,1228,1228,0
20240617,155300,1132337006,1228,1228,1228,1228,0
20240617,155200,1132337006,1228,1228,1228,1228,0
20240617,155100,1132337006,1228,1228,1228,1228,0
20240617,155000,1132337006,1228,1228,1228,1228,0
20240617,154900,1132337006,1228,1228,1228,1228,0
20240617,154800,1132337006,1228,1228,1228,1228,0
20240617,154700,1132337006,1228,1228,1228,1228,0
20240617,154600,1132337006,1228,1228,1228,1228,0
20240617,154500,1132337006,1228,1228,1228,1228,0
20240617,154400,1132337006,1228,1228,1228,1228,0
20240617,154300,1132337006,1228,1228,1228,1228,0
20240617,154200,1132337006,1228,1228,1228,1228,0
20240617,154100,1132337006,1228,1228,1228,1228,0
20240617,154000,1132337006,1228,1228,1228,1228,0
20240617,153900,1132337006,1228,1228,1228,1228,0
20240617,153800,1132337006,1228,1228,1228,1228,0
20240617,153700,1132337006,1228,1228,1228,1228,0
20240617,153600,1132337006,1228,1228,1228,1228,16312
20240617,153500,1132337006,1228,1228,1228,1228,0
20240617,153400,1132337006,1228,1228,1228,1228,0
20240617,153300,1132337006,1228,1228,1228,1228,0
20240617,153200,1132337006,1228,1228,1228,1228,0
20240617,153100,1132337006,1228,1228,1228,1228,0
20240617,153000,1132337006,1228,1228,1228,1228,16312
20240617,152900,1112305870,1229,1229,1229,1229,0
20240617,152800,1112305870,1229,1229,1229,1229,0
20240617,152700,1112305870,1229,1229,1229,1229,0
20240617,152600,1112305870,1229,1229,1229,1229,0
20240617,152500,1112305870,1229,1229,1229,1229,0
20240617,152400,1112305870,1229,1229,1229,1229,0
20240617,152300,1112305870,1229,1229,1229,1229,0
20240617,152200,1112305870,1229,1229,1229,1229,0
20240617,152100,1112305870,1229,1229,1229,1229,0
20240617,152000,1112305870,1229,1229,1229,1229,0
20240617,151900,1112305870,1229,1228,1229,1227,4674
20240617,151800,1106567446,1228,1227,1228,1227,2945
20240617,151700,1102952996,1228,1228,1229,1228,6059
20240617,151600,1095512541,1230,1229,1230,1229,124
20240617,151500,1095360058,1229,1230,1230,1229,4158
20240617,151400,1090249005,1230,1230,1230,1230,200
20240617,151300,1090003005,1230,1229,1230,1229,2710
20240617,151200,1086669786,1229,1229,1229,1228,4036
20240617,151100,1081711542,1229,1228,1229,1228,2351
20240617,151000,1078822213,1228,1229,1229,1228,109
20240617,150900,1078688360,1229,1229,1229,1228,531
20240617,150800,1078035764,1229,1229,1229,1228,3905
20240617,150700,1073239473,1229,1229,1229,1229,5501
20240617,150600,1066478744,1230,1230,1230,1230,7
20240617,150500,1066470134,1230,1230,1230,1230,473
20240617,150400,1065888344,1230,1230,1230,1230,2001
20240617,150300,1063427114,1230,1230,1231,1230,3200
20240617,150200,1059488914,1231,1231,1231,1231,0
20240617,150100,1059488914,1231,1231,1231,1231,280
20240617,150000,1059144234,1230,1231,1231,1230,261
20240617,145900,1058822952,1230,1230,1230,1230,1620
20240617,145800,1056830352,1230,1230,1230,1229,107
20240617,145700,1056698745,1230,1229,1230,1229,464
20240617,145600,1056128404,1229,1230,1230,1229,1445
20240617,145500,1054352493,1230,1230,1230,1230,10
20240617,145400,1054340193,1230,1230,1230,1229,37
20240617,145300,1054294684,1230,1230,1230,1230,125
20240617,145200,1054140934,1230,1229,1230,1229,510
20240617,145100,1053514134,1229,1229,1229,1229,11
20240617,145000,1053500615,1229,1230,1230,1229,373
20240617,144900,1053042183,1230,1230,1230,1230,1
20240617,144800,1053040953,1230,1229,1230,1229,802
20240617,144700,1052055293,1229,1230,1230,1229,106
20240617,144600,1051924914,1230,1230,1230,1230,1
20240617,144500,1051923684,1230,1230,1230,1230,50
20240617,144400,1051862184,1230,1229,1230,1229,4626
20240617,144300,1046175205,1229,1229,1229,1229,7300
20240617,144200,1037203505,1229,1229,1229,1229,0
20240617,144100,1037203505,1229,1229,1229,1229,100
20240617,144000,1037080605,1229,1229,1229,1229,0
20240617,143900,1037080605,1229,1230,1230,1229,157
20240617,143800,1036887552,1230,1229,1230,1229,108
20240617,143700,1036754720,1229,1228,1229,1228,1188
20240617,143600,1035295846,1228,1228,1228,1228,2955
20240617,143500,1031667106,1228,1228,1228,1227,11533
20240617,143400,1017508082,1228,1228,1228,1228,3450
20240617,143300,1013271482,1227,1228,1228,1227,172
20240617,143200,1013060387,1228,1228,1228,1228,607
20240617,143100,1012314991,1228,1231,1231,1228,70
20240617,143000,1012228974,1231,1231,1231,1231,0
20240617,142900,1012228974,1231,1231,1231,1231,0
20240617,142800,1012228974,1231,1230,1231,1227,11066
20240617,142700,998640916,1229,1230,1230,1228,1321
20240617,142600,997018405,1229,1229,1230,1229,313
20240617,142500,996633724,1229,1229,1229,1229,11
20240617,142400,996620205,1230,1230,1230,1230,0
20240617,142300,996620205,1230,1230,1230,1229,242
20240617,142200,996322614,1230,1231,1231,1230,3281
20240617,142100,992286702,1230,1230,1231,1230,1002
20240617,142000,991054241,1230,1230,1230,1230,0
20240617,141900,991054241,1230,1230,1230,1230,4121
20240617,141800,985985411,1230,1231,1231,1230,82
20240617,141700,985884520,1231,1230,1231,1230,2977
20240617,141600,982221810,1230,1230,1230,1230,290
20240617,141500,981865110,1230,1232,1232,1230,2533
20240617,141400,978746996,1232,1232,1232,1232,1
20240617,141300,978745764,1231,1231,1231,1231,917
20240617,141200,977616937,1231,1231,1231,1231,1
20240617,141100,977615706,1232,1232,1232,1232,171
20240617,141000,977405034,1232,1231,1232,1231,2197
20240617,140900,974700510,1231,1232,1232,1231,1015
20240617,140800,973450874,1231,1231,1231,1231,113
20240617,140700,973311771,1231,1231,1231,1231,6
20240617,140600,973304385,1231,1231,1231,1231,0
20240617,140500,973304385,1231,1232,1232,1231,2
20240617,140400,973301922,1231,1231,1231,1231,0
20240617,140300,973301922,1231,1231,1231,1231,4828
20240617,140200,967358654,1231,1231,1231,1231,1922
20240617,140100,964992672,1231,1231,1231,1231,11631
20240617,140000,950674911,1231,1231,1231,1231,0
20240617,135900,950674911,1231,1231,1231,1231,1
20240617,135800,950673680,1232,1232,1232,1232,32
20240617,135700,950634256,1231,1231,1231,1231,520
20240617,135600,949994136,1232,1232,1232,1232,160
20240617,135500,949797016,1231,1231,1232,1231,4458
20240617,135400,944309209,1231,1231,1231,1231,0
20240617,135300,944309209,1231,1231,1231,1231,12
20240617,135200,944294437,1231,1231,1231,1230,633
20240617,135100,943515215,1231,1231,1231,1231,5777
20240617,135000,936403728,1231,1231,1231,1231,618
20240617,134900,935642970,1231,1231,1231,1230,582
20240617,134800,934926529,1231,1231,1231,1231,298
20240617,134700,934559691,1231,1231,1231,1231,1007
20240617,134600,933320074,1231,1231,1231,1230,328
20240617,134500,932916307,1230,1230,1231,1230,3591
20240617,134400,928499157,1229,1229,1230,1227,10078
20240617,134300,916118969,1229,1229,1230,1229,3759
20240617,134200,911499156,1229,1230,1230,1228,140
20240617,134100,911327072,1230,1230,1230,1230,0
20240617,134000,911327072,1230,1229,1230,1228,906
20240617,133900,910214138,1229,1230,1230,1229,2417
20240617,133800,907243535,1230,1230,1230,1229,53
20240617,133700,907178355,1230,1230,1230,1230,552
20240617,133600,906499395,1230,1230,1230,1229,320
20240617,133500,906106105,1230,1230,1230,1229,29
20240617,133400,906070445,1230,1229,1230,1229,377
20240617,133300,905607085,1229,1229,1230,1229,10764
20240617,133200,892378126,1230,1229,1230,1229,820
20240617,133100,891370185,1229,1229,1229,1229,641
20240617,133000,890582396,1230,1229,1230,1229,805
20240617,132900,889593049,1228,1229,1229,1228,1001
20240617,132800,888362821,1229,1229,1229,1229,5331
20240617,132700,881811022,1229,1229,1229,1229,12
20240617,132600,881796274,1228,1228,1228,1228,895
20240617,132500,880697214,1229,1229,1229,1229,306
20240617,132400,880321140,1228,1229,1229,1228,3981
20240617,132300,875429871,1229,1230,1230,1229,651
20240617,132200,874629492,1230,1229,1230,1229,1392
20240617,132100,872918723,1229,1230,1230,1229,4442
20240617,132000,867458672,1230,1230,1230,1230,305
20240617,131900,867083522,1230,1230,1230,1230,250
20240617,131800,866776022,1230,1230,1230,1230,0
20240617,131700,866776022,1230,1230,1230,1230,2191
20240617,131600,864081092,1230,1230,1230,1230,1
20240617,131500,864079862,1231,1231,1231,1231,250
20240617,131400,863772112,1231,1230,1231,1230,1001
20240617,131300,862540881,1230,1230,1230,1230,1
20240617,131200,862539651,1230,1230,1230,1230,92
20240617,131100,862426491,1231,1231,1231,1231,1028
20240617,131000,861161023,1230,1231,1231,1230,301
20240617,130900,860790563,1231,1229,1231,1229,233
20240617,130800,860503950,1230,1229,1231,1229,695
20240617,130700,859649019,1229,1229,1230,1229,310
20240617,130600,859268027,1230,1229,1230,1229,1110
20240617,130500,857902737,1229,1229,1229,1229,0
20240617,130400,857902737,1229,1229,1229,1229,0
20240617,130300,857902737,1229,1229,1229,1229,512
20240617,130200,857273489,1229,1230,1230,1229,18
20240617,130100,857251366,1230,1230,1230,1229,53
20240617,130000,857186177,1230,1230,1231,1228,5343
20240617,125900,850619454,1231,1231,1231,1231,20
20240617,125800,850594834,1231,1231,1231,1231,1
20240617,125700,850593603,1230,1230,1230,1230,23996
20240617,125600,821078523,1230,1231,1231,1230,5725
20240617,125500,814036768,1230,1231,1231,1230,7210
20240617,125400,805168267,1231,1231,1231,1230,73
20240617,125300,805078405,1232,1232,1232,1232,30
20240617,125200,805041445,1232,1232,1232,1230,2005
20240617,125100,802575285,1230,1230,1230,1230,1
20240617,125000,802574055,1230,1232,1232,1230,6050
20240617,124900,795130300,1231,1231,1231,1231,500
20240617,124800,794514800,1231,1231,1231,1231,31
20240617,124700,794476639,1231,1231,1231,1230,1473
20240617,124600,792664577,1231,1231,1231,1230,113
20240617,124500,792525475,1231,1232,1232,1230,7777
20240617,124400,782958078,1231,1231,1231,1231,30
20240617,124300,782921148,1231,1231,1231,1231,837
20240617,124200,781890801,1230,1230,1231,1230,835
20240617,124100,780863495,1231,1231,1232,1230,168
20240617,124000,780656682,1231,1231,1231,1231,3615
20240617,123900,776206617,1231,1231,1231,1231,5
20240617,123800,776200462,1231,1232,1232,1231,6512
20240617,123700,768184109,1231,1232,1232,1231,77
20240617,123600,768089312,1232,1232,1232,1232,0
20240617,123500,768089312,1232,1232,1232,1232,1209
20240617,123400,766599824,1232,1232,1233,1232,1260
20240617,123300,765047498,1232,1232,1232,1231,2148
20240617,123200,762402163,1232,1232,1232,1232,18
20240617,123100,762379987,1231,1232,1232,1231,4431
20240617,123000,756924496,1232,1232,1232,1232,1
20240617,122900,756923264,1231,1231,1231,1231,1100
20240617,122800,755569164,1232,1232,1232,1231,3572
20240617,122700,751168461,1232,1232,1232,1232,0
20240617,122600,751168461,1232,1232,1232,1232,306
20240617,122500,750791469,1231,1231,1231,1231,7111
20240617,122400,742037828,1232,1232,1232,1232,104
20240617,122300,741909700,1232,1233,1233,1232,758
20240617,122200,740975693,1233,1233,1233,1233,650
20240617,122100,740174243,1233,1231,1233,1231,39
20240617,122000,740126230,1231,1232,1232,1231,50
20240617,121900,740064679,1231,1231,1231,1231,50
20240617,121800,740003129,1231,1231,1231,1231,182
20240617,121700,739779087,1231,1233,1233,1231,40285
20240617,121600,690171097,1233,1233,1233,1233,0
20240617,121500,690171097,1233,1233,1233,1233,1
20240617,121400,690169864,1233,1233,1233,1233,0
20240617,121300,690169864,1233,1234,1234,1233,860
20240617,121200,689109084,1234,1232,1234,1232,1707
20240617,121100,687004694,1233,1233,1233,1233,1133
20240617,121000,685607705,1233,1233,1233,1233,201
20240617,120900,685359872,1232,1232,1232,1232,0
20240617,120800,685359872,1232,1233,1233,1232,981
20240617,120700,684151260,1233,1233,1233,1233,0
20240617,120600,684151260,1233,1233,1233,1233,58
20240617,120500,684079746,1232,1233,1233,1232,7
20240617,120400,684071116,1233,1233,1233,1233,6
20240617,120300,684063718,1232,1232,1232,1232,728
20240617,120200,683166822,1231,1232,1232,1231,1006
20240617,120100,681928290,1232,1232,1232,1232,4036
20240617,120000,676955938,1232,1232,1232,1231,2218
20240617,115900,674224862,1232,1231,1232,1231,179
20240617,115800,674004387,1232,1232,1232,1231,3008
20240617,115700,670301531,1232,1232,1232,1232,1228
20240617,115600,668788635,1231,1232,1232,1231,5004
20240617,115500,662623732,1232,1232,1232,1231,9657
20240617,115400,650728034,1232,1232,1232,1232,253
20240617,115300,650416338,1232,1233,1233,1232,14152
20240617,115200,632980887,1233,1234,1234,1232,8478
20240617,115100,622527504,1234,1234,1234,1233,5278
20240617,115000,616019523,1234,1234,1234,1234,5812
20240617,114900,608847515,1234,1235,1235,1234,310
20240617,114800,608464974,1233,1233,1233,1233,0
20240617,114700,608464974,1233,1235,1235,1233,4214
20240617,114600,603264503,1237,1235,1237,1235,4
20240617,114500,603259557,1235,1236,1236,1235,318
20240617,114400,602866825,1235,1235,1235,1235,71
20240617,114300,602779140,1234,1234,1234,1234,50
20240617,114200,602717440,1234,1237,1238,1234,5005
20240617,114100,596537983,1237,1238,1238,1237,3
20240617,114000,596534271,1238,1238,1238,1238,106
20240617,113900,596403043,1237,1237,1237,1236,1495
20240617,113800,594555004,1237,1237,1237,1237,12
20240617,113700,594540160,1237,1237,1237,1236,77
20240617,113600,594444918,1236,1236,1238,1236,127
20240617,113500,594287786,1236,1238,1238,1236,61
20240617,113400,594212288,1238,1236,1238,1236,943
20240617,113300,593046738,1236,1235,1236,1235,33
20240617,113200,593005951,1236,1236,1236,1236,106
20240617,113100,592874935,1236,1235,1236,1235,513
20240617,113000,592241378,1236,1236,1236,1235,605
20240617,112900,591494135,1235,1236,1236,1235,1000
20240617,112800,590258935,1235,1238,1238,1235,5506
20240617,112700,583453221,1238,1239,1239,1238,67
20240617,112600,583370265,1239,1240,1240,1238,1601
20240617,112500,581386727,1239,1239,1239,1239,300
20240617,112400,581015027,1239,1239,1239,1239,0
20240617,112300,581015027,1239,1240,1240,1239,13
20240617,112200,580998919,1240,1241,1241,1240,2
20240617,112100,580996438,1241,1242,1242,1238,652
20240617,112000,580188850,1242,1241,1242,1241,3
20240617,111900,580185125,1242,1241,1242,1241,2
20240617,111800,580182642,1240,1240,1240,1240,121
20240617,111700,580032602,1240,1241,1241,1240,630
20240617,111600,579251401,1240,1240,1242,1240,9016
20240617,111500,568071531,1241,1241,1241,1241,1040
20240617,111400,566780891,1242,1241,1242,1241,203
20240617,111300,566528967,1241,1241,1241,1241,1
20240617,111200,566527726,1242,1241,1242,1241,331
20240617,111100,566116941,1241,1241,1242,1241,209
20240617,111000,565857571,1241,1241,1241,1241,1
20240617,110900,565856330,1242,1240,1242,1240,4003
20240617,110800,560888205,1240,1241,1241,1240,371
20240617,110700,560427805,1240,1240,1241,1240,11953
20240617,110600,545605983,1241,1239,1241,1239,3177
20240617,110500,541669240,1238,1239,1239,1238,5940
20240617,110400,534315319,1238,1239,1239,1238,3613
20240617,110300,529842405,1238,1237,1239,1237,189
20240617,110200,529608609,1237,1236,1237,1236,210
20240617,110100,529348848,1237,1237,1237,1237,112
20240617,110000,529210304,1236,1237,1237,1235,6476
20240617,105900,521206627,1238,1238,1238,1237,1838
20240617,105800,518932605,1238,1239,1239,1238,1471
20240617,105700,517110263,1239,1239,1239,1239,111
20240617,105600,516972734,1240,1240,1241,1240,705
20240617,105500,516098334,1241,1240,1241,1240,163
20240617,105400,515896112,1241,1239,1241,1239,1687
20240617,105300,513803537,1239,1239,1240,1239,5378
20240617,105200,507139994,1239,1238,1239,1238,553
20240617,105100,506455299,1237,1237,1237,1237,1140
20240617,105000,505045119,1236,1236,1237,1236,1163
20240617,104900,503606557,1236,1235,1236,1235,1241
20240617,104800,502073691,1236,1235,1237,1235,5714
20240617,104700,495016087,1235,1236,1236,1234,1326
20240617,104600,493378477,1235,1237,1237,1235,140
20240617,104500,493205566,1234,1237,1237,1234,4061
20240617,104400,488192509,1235,1236,1236,1235,3203
20240617,104300,484234830,1235,1235,1235,1230,7905
20240617,104200,474504870,1233,1236,1237,1230,43177
20240617,104100,421215513,1238,1239,1239,1236,40031
20240617,104000,371724568,1238,1244,1245,1236,45159
20240617,103900,315771418,1244,1241,1245,1240,957
20240617,103800,314582082,1240,1242,1242,1240,25300
20240617,103700,283201435,1241,1246,1246,1240,8839
20240617,103600,272226933,1245,1244,1245,1242,5433
20240617,103500,265470932,1243,1243,1246,1243,1006
20240617,103400,264220420,1243,1243,1243,1243,1
20240617,103300,264219177,1240,1243,1247,1240,8108
20240617,103200,254156207,1247,1248,1248,1242,1069
20240617,103100,252827354,1248,1245,1248,1243,5024
20240617,103000,246580730,1245,1249,1249,1245,9852
20240617,102900,234307725,1249,1249,1249,1247,6979
20240617,102800,225598283,1249,1249,1249,1249,228
20240617,102700,225313511,1249,1249,1249,1249,763
20240617,102600,224360524,1249,1249,1249,1248,4673
20240617,102500,218524654,1249,1249,1249,1249,1264
20240617,102400,216945918,1249,1250,1250,1249,226
20240617,102300,216663427,1250,1250,1250,1249,871
20240617,102200,215575454,1250,1251,1251,1249,5454
20240617,102100,208758319,1251,1252,1252,1250,10021
20240617,102000,196232026,1252,1251,1252,1250,5003
20240617,101900,189977207,1251,1251,1251,1251,23
20240617,101800,189948434,1251,1252,1252,1251,881
20240617,101700,188845882,1252,1252,1252,1252,21
20240617,101600,188819590,1251,1252,1252,1251,717
20240617,101500,187921912,1252,1250,1252,1250,3987
20240617,101400,182936962,1251,1251,1251,1251,567
20240617,101300,182227645,1251,1251,1252,1251,951
20240617,101200,181037943,1251,1252,1253,1251,4626
20240617,101100,175249271,1252,1252,1252,1252,10889
20240617,101000,161616243,1253,1253,1253,1252,2051
20240617,100900,159048340,1252,1253,1253,1252,4298
20240617,100800,153667187,1253,1254,1254,1253,2208
20240617,100700,150900492,1254,1254,1254,1253,4300
20240617,100600,145512537,1254,1254,1254,1253,196
20240617,100500,145266757,1254,1254,1254,1254,80
20240617,100400,145166437,1254,1255,1255,1254,5423
20240617,100300,138365864,1255,1255,1255,1254,311
20240617,100200,137975859,1255,1255,1255,1255,151
20240617,100100,137786354,1255,1255,1255,1255,74
20240617,100000,137693484,1255,1254,1255,1253,1946
20240617,095900,135253899,1255,1254,1255,1254,902
20240617,095800,134122790,1255,1255,1255,1255,1240
20240617,095700,132566590,1255,1255,1255,1255,73
20240617,095600,132474975,1255,1255,1255,1255,44
20240617,095500,132419755,1255,1255,1255,1255,435
20240617,095400,131873830,1255,1254,1255,1254,980
20240617,095300,130644030,1255,1255,1255,1254,1097
20240617,095200,129268295,1255,1256,1256,1255,3517
20240617,095100,124854453,1256,1256,1256,1255,7062
20240617,095000,115990881,1256,1256,1256,1256,4
20240617,094900,115985857,1256,1256,1256,1255,228
20240617,094800,115699712,1256,1256,1256,1255,138
20240617,094700,115526399,1256,1256,1256,1256,4
20240617,094600,115521375,1255,1256,1256,1255,2
20240617,094500,115518864,1256,1256,1256,1256,2
20240617,094400,115516352,1256,1256,1256,1255,1215
20240617,094300,113990325,1255,1256,1256,1255,111
20240617,094200,113850959,1256,1256,1256,1256,73
20240617,094100,113759271,1255,1256,1256,1255,117
20240617,094000,113612434,1256,1255,1256,1255,926
20240617,093900,112449678,1256,1255,1256,1255,414
20240617,093800,111930107,1255,1254,1255,1254,568
20240617,093700,111217768,1255,1255,1255,1255,6473
20240617,093600,103094153,1255,1255,1255,1255,0
20240617,093500,103094153,1255,1255,1255,1255,1112
20240617,093400,101698593,1255,1256,1256,1255,113
20240617,093300,101556677,1255,1255,1255,1255,91
20240617,093200,101442472,1256,1255,1256,1255,850
20240617,093100,100375033,1255,1255,1255,1255,13
20240617,093000,100358718,1255,1255,1255,1255,1000
20240617,092900,99103718,1256,1255,1256,1255,700
20240617,092800,98225018,1255,1256,1256,1255,4330
20240617,092700,92790702,1255,1255,1255,1255,1539
20240617,092600,90859257,1254,1254,1254,1254,2385
20240617,092500,87868467,1254,1254,1255,1254,2105
20240617,092400,85228599,1254,1254,1254,1253,7969
20240617,092300,75243423,1254,1254,1255,1253,225
20240617,092200,74961336,1254,1255,1256,1254,3511
20240617,092100,70556281,1256,1256,1256,1256,14
20240617,092000,70538697,1256,1256,1256,1256,586
20240617,091900,69802681,1256,1255,1256,1255,1561
20240617,091800,67843606,1256,1256,1256,1256,559
20240617,091700,67141502,1256,1256,1256,1256,169
20240617,091600,66929238,1256,1255,1257,1255,351
20240617,091500,66488381,1256,1257,1257,1256,498
20240617,091400,65862892,1257,1256,1257,1256,371
20240617,091300,65396653,1257,1257,1257,1257,127
20240617,091200,65237014,1257,1257,1260,1257,4568
20240617,091100,59494976,1260,1260,1260,1257,13
20240617,091000,59478601,1260,1260,1260,1259,1182
20240617,090900,57989380,1260,1260,1260,1259,89
20240617,090800,57877304,1260,1256,1260,1254,8004
20240617,090700,47820883,1256,1255,1256,1254,3694
20240617,090600,43184912,1255,1255,1255,1254,1887
20240617,090500,40816917,1255,1255,1255,1254,8292
20240617,090400,30411090,1255,1255,1255,1254,2661
20240617,090300,27072435,1255,1255,1255,1254,2033
20240617,090200,24523020,1255,1254,1255,1254,3425
20240617,090100,20227256,1254,1255,1255,1254,4502
20240617,090000,14580346,1255,1255,1255,1254,11185