stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183300,3384525031,1622,1622,1622,1622,35835
20240417,183200,3384525031,1622,1622,1622,1622,0
20240417,183100,3384525031,1622,1622,1622,1622,0
20240417,183000,3384525031,1622,1622,1622,1622,0
20240417,182900,3384525031,1622,1622,1622,1622,0
20240417,182800,3384525031,1622,1622,1622,1622,0
20240417,182700,3384525031,1622,1622,1622,1622,0
20240417,182600,3384525031,1622,1622,1622,1622,0
20240417,182500,3384525031,1622,1622,1622,1622,0
20240417,182400,3384525031,1622,1622,1622,1622,0
20240417,182300,3384525031,1622,1622,1622,1622,0
20240417,182200,3384525031,1622,1622,1622,1622,0
20240417,182100,3384525031,1622,1622,1622,1622,0
20240417,182000,3384525031,1622,1622,1622,1622,0
20240417,181900,3384525031,1622,1622,1622,1622,0
20240417,181800,3384525031,1622,1622,1622,1622,0
20240417,181700,3384525031,1622,1622,1622,1622,0
20240417,181600,3384525031,1622,1622,1622,1622,0
20240417,181500,3384525031,1622,1622,1622,1622,0
20240417,181400,3384525031,1622,1622,1622,1622,0
20240417,181300,3384525031,1622,1622,1622,1622,0
20240417,181200,3384525031,1622,1622,1622,1622,0
20240417,181100,3384525031,1622,1622,1622,1622,0
20240417,181000,3384525031,1622,1622,1622,1622,0
20240417,180900,3384525031,1622,1622,1622,1622,0
20240417,180800,3384525031,1622,1622,1622,1622,0
20240417,180700,3384525031,1622,1622,1622,1622,0
20240417,180600,3384525031,1622,1622,1622,1622,0
20240417,180500,3384525031,1622,1622,1622,1622,0
20240417,180400,3384525031,1622,1622,1622,1622,0
20240417,180300,3384525031,1622,1622,1622,1622,35835
20240417,180200,3384525031,1622,1622,1622,1622,0
20240417,180100,3384525031,1622,1622,1622,1622,0
20240417,180000,3384525031,1622,1622,1622,1622,0
20240417,175900,3384525031,1622,1622,1622,1622,0
20240417,175800,3384525031,1622,1622,1622,1622,0
20240417,175700,3384525031,1622,1622,1622,1622,0
20240417,175600,3384525031,1622,1622,1622,1622,0
20240417,175500,3384525031,1622,1622,1622,1622,0
20240417,175400,3384525031,1622,1622,1622,1622,0
20240417,175300,3384525031,1622,1622,1622,1622,0
20240417,175200,3384525031,1622,1622,1622,1622,0
20240417,175100,3384525031,1622,1622,1622,1622,0
20240417,175000,3384525031,1622,1622,1622,1622,0
20240417,174900,3384525031,1622,1622,1622,1622,0
20240417,174800,3384525031,1622,1622,1622,1622,0
20240417,174700,3384525031,1622,1622,1622,1622,0
20240417,174600,3384525031,1622,1622,1622,1622,0
20240417,174500,3384525031,1622,1622,1622,1622,0
20240417,174400,3384525031,1622,1622,1622,1622,0
20240417,174300,3384525031,1622,1622,1622,1622,0
20240417,174200,3384525031,1622,1622,1622,1622,0
20240417,174100,3384525031,1622,1622,1622,1622,0
20240417,174000,3384525031,1622,1622,1622,1622,0
20240417,173900,3384525031,1622,1622,1622,1622,0
20240417,173800,3384525031,1622,1622,1622,1622,0
20240417,173700,3384525031,1622,1622,1622,1622,0
20240417,173600,3384525031,1622,1622,1622,1622,0
20240417,173500,3384525031,1622,1622,1622,1622,0
20240417,173400,3384525031,1622,1622,1622,1622,0
20240417,173300,3384525031,1622,1622,1622,1622,35835
20240417,173200,3384525031,1622,1622,1622,1622,0
20240417,173100,3384525031,1622,1622,1622,1622,0
20240417,173000,3384525031,1622,1622,1622,1622,0
20240417,172900,3384525031,1622,1622,1622,1622,0
20240417,172800,3384525031,1622,1622,1622,1622,0
20240417,172700,3384525031,1622,1622,1622,1622,0
20240417,172600,3384525031,1622,1622,1622,1622,0
20240417,172500,3384525031,1622,1622,1622,1622,0
20240417,172400,3384525031,1622,1622,1622,1622,0
20240417,172300,3384525031,1622,1622,1622,1622,0
20240417,172200,3384525031,1622,1622,1622,1622,0
20240417,172100,3384525031,1622,1622,1622,1622,0
20240417,172000,3384525031,1622,1622,1622,1622,0
20240417,171900,3384525031,1622,1622,1622,1622,0
20240417,171800,3384525031,1622,1622,1622,1622,0
20240417,171700,3384525031,1622,1622,1622,1622,0
20240417,171600,3384525031,1622,1622,1622,1622,0
20240417,171500,3384525031,1622,1622,1622,1622,0
20240417,171400,3384525031,1622,1622,1622,1622,0
20240417,171300,3384525031,1622,1622,1622,1622,0
20240417,171200,3384525031,1622,1622,1622,1622,0
20240417,171100,3384525031,1622,1622,1622,1622,0
20240417,171000,3384525031,1622,1622,1622,1622,0
20240417,170900,3384525031,1622,1622,1622,1622,0
20240417,170800,3384525031,1622,1622,1622,1622,0
20240417,170700,3384525031,1622,1622,1622,1622,0
20240417,170600,3384525031,1622,1622,1622,1622,0
20240417,170500,3384525031,1622,1622,1622,1622,0
20240417,170400,3384525031,1622,1622,1622,1622,0
20240417,170300,3384525031,1622,1622,1622,1622,35835
20240417,170200,3384525031,1622,1622,1622,1622,0
20240417,170100,3384525031,1622,1622,1622,1622,0
20240417,170000,3384525031,1622,1622,1622,1622,0
20240417,165900,3384525031,1622,1622,1622,1622,0
20240417,165800,3384525031,1622,1622,1622,1622,0
20240417,165700,3384525031,1622,1622,1622,1622,0
20240417,165600,3384525031,1622,1622,1622,1622,0
20240417,165500,3384525031,1622,1622,1622,1622,0
20240417,165400,3384525031,1622,1622,1622,1622,0
20240417,165300,3384525031,1622,1622,1622,1622,0
20240417,165200,3384525031,1622,1622,1622,1622,0
20240417,165100,3384525031,1622,1622,1622,1622,0
20240417,165000,3384525031,1622,1622,1622,1622,0
20240417,164900,3384525031,1622,1622,1622,1622,0
20240417,164800,3384525031,1622,1622,1622,1622,0
20240417,164700,3384525031,1622,1622,1622,1622,0
20240417,164600,3384525031,1622,1622,1622,1622,0
20240417,164500,3384525031,1622,1622,1622,1622,0
20240417,164400,3384525031,1622,1622,1622,1622,0
20240417,164300,3384525031,1622,1622,1622,1622,0
20240417,164200,3384525031,1622,1622,1622,1622,0
20240417,164100,3384525031,1622,1622,1622,1622,0
20240417,164000,3384525031,1622,1622,1622,1622,0
20240417,163900,3384525031,1622,1622,1622,1622,0
20240417,163800,3384525031,1622,1622,1622,1622,0
20240417,163700,3384525031,1622,1622,1622,1622,0
20240417,163600,3384525031,1622,1622,1622,1622,0
20240417,163500,3384525031,1622,1622,1622,1622,0
20240417,163400,3384525031,1622,1622,1622,1622,0
20240417,163300,3384525031,1622,1622,1622,1622,35835
20240417,163200,3384525031,1622,1622,1622,1622,0
20240417,163100,3384525031,1622,1622,1622,1622,0
20240417,163000,3384525031,1622,1622,1622,1622,0
20240417,162900,3384525031,1622,1622,1622,1622,0
20240417,162800,3384525031,1622,1622,1622,1622,0
20240417,162700,3384525031,1622,1622,1622,1622,0
20240417,162600,3384525031,1622,1622,1622,1622,0
20240417,162500,3384525031,1622,1622,1622,1622,0
20240417,162400,3384525031,1622,1622,1622,1622,0
20240417,162300,3384525031,1622,1622,1622,1622,0
20240417,162200,3384525031,1622,1622,1622,1622,0
20240417,162100,3384525031,1622,1622,1622,1622,0
20240417,162000,3384525031,1622,1622,1622,1622,0
20240417,161900,3384525031,1622,1622,1622,1622,0
20240417,161800,3384525031,1622,1622,1622,1622,0
20240417,161700,3384525031,1622,1622,1622,1622,0
20240417,161600,3384525031,1622,1622,1622,1622,0
20240417,161500,3384525031,1622,1622,1622,1622,0
20240417,161400,3384525031,1622,1622,1622,1622,0
20240417,161300,3384525031,1622,1622,1622,1622,0
20240417,161200,3384525031,1622,1622,1622,1622,0
20240417,161100,3384525031,1622,1622,1622,1622,0
20240417,161000,3384525031,1622,1622,1622,1622,0
20240417,160900,3384525031,1622,1622,1622,1622,0
20240417,160800,3384525031,1622,1622,1622,1622,0
20240417,160700,3384525031,1622,1622,1622,1622,0
20240417,160600,3384525031,1622,1622,1622,1622,0
20240417,160500,3384525031,1622,1622,1622,1622,0
20240417,160400,3384525031,1622,1622,1622,1622,0
20240417,160300,3384525031,1622,1622,1622,1622,35835
20240417,160200,3384525031,1622,1622,1622,1622,0
20240417,160100,3384525031,1622,1622,1622,1622,0
20240417,160000,3384525031,1622,1622,1622,1622,0
20240417,155900,3384525031,1622,1622,1622,1622,0
20240417,155800,3384525031,1622,1622,1622,1622,0
20240417,155700,3384525031,1622,1622,1622,1622,0
20240417,155600,3384525031,1622,1622,1622,1622,0
20240417,155500,3384525031,1622,1622,1622,1622,0
20240417,155400,3384525031,1622,1622,1622,1622,0
20240417,155300,3384525031,1622,1622,1622,1622,0
20240417,155200,3384525031,1622,1622,1622,1622,0
20240417,155100,3384525031,1622,1622,1622,1622,0
20240417,155000,3384525031,1622,1622,1622,1622,0
20240417,154900,3384525031,1622,1622,1622,1622,0
20240417,154800,3384525031,1622,1622,1622,1622,0
20240417,154700,3384525031,1622,1622,1622,1622,0
20240417,154600,3384525031,1622,1622,1622,1622,0
20240417,154500,3384525031,1622,1622,1622,1622,0
20240417,154400,3384525031,1622,1622,1622,1622,0
20240417,154300,3384525031,1622,1622,1622,1622,0
20240417,154200,3384525031,1622,1622,1622,1622,0
20240417,154100,3384525031,1622,1622,1622,1622,0
20240417,154000,3384525031,1622,1622,1622,1622,0
20240417,153900,3384525031,1622,1622,1622,1622,0
20240417,153800,3384525031,1622,1622,1622,1622,0
20240417,153700,3384525031,1622,1622,1622,1622,0
20240417,153600,3384525031,1622,1622,1622,1622,0
20240417,153500,3384525031,1622,1622,1622,1622,0
20240417,153400,3384525031,1622,1622,1622,1622,0
20240417,153300,3384525031,1622,1622,1622,1622,35835
20240417,153200,3384525031,1622,1622,1622,1622,0
20240417,153100,3384525031,1622,1622,1622,1622,0
20240417,153000,3384525031,1622,1622,1622,1622,35835
20240417,152900,3326400661,1622,1622,1622,1622,0
20240417,152800,3326400661,1622,1622,1622,1622,0
20240417,152700,3326400661,1622,1622,1622,1622,0
20240417,152600,3326400661,1622,1622,1622,1622,0
20240417,152500,3326400661,1622,1622,1622,1622,0
20240417,152400,3326400661,1622,1622,1622,1622,0
20240417,152300,3326400661,1622,1622,1622,1622,0
20240417,152200,3326400661,1622,1622,1622,1622,0
20240417,152100,3326400661,1622,1622,1622,1622,0
20240417,152000,3326400661,1622,1622,1622,1622,0
20240417,151900,3326400661,1622,1624,1625,1622,18413
20240417,151800,3296511866,1624,1625,1625,1624,5715
20240417,151700,3287230705,1625,1625,1627,1625,20737
20240417,151600,3253525147,1626,1625,1626,1625,1316
20240417,151500,3251386449,1625,1625,1625,1624,11081
20240417,151400,3233380024,1625,1624,1625,1624,9203
20240417,151300,3218432169,1624,1625,1625,1624,1816
20240417,151200,3215482794,1625,1625,1625,1624,4921
20240417,151100,3207489194,1624,1625,1625,1624,4858
20240417,151000,3199599799,1624,1624,1626,1623,6257
20240417,150900,3189441911,1624,1624,1626,1623,2516
20240417,150800,3185355455,1624,1626,1626,1624,10872
20240417,150700,3167692321,1626,1627,1627,1626,7095
20240417,150600,3156153623,1627,1629,1629,1627,5485
20240417,150500,3147227669,1628,1629,1629,1628,9716
20240417,150400,3131405625,1629,1630,1630,1628,113
20240417,150300,3131221448,1630,1629,1630,1628,1807
20240417,150200,3128278852,1629,1629,1629,1628,2927
20240417,150100,3123512172,1629,1629,1630,1628,3192
20240417,150000,3118312199,1629,1630,1630,1629,2191
20240417,145900,3114741196,1630,1629,1630,1629,5476
20240417,145800,3105820716,1630,1630,1630,1629,3706
20240417,145700,3099780936,1629,1629,1629,1629,1070
20240417,145600,3098037906,1630,1629,1630,1628,1388
20240417,145500,3095776850,1629,1629,1629,1628,878
20240417,145400,3094346589,1629,1629,1629,1628,3955
20240417,145300,3087906208,1628,1631,1631,1628,10558
20240417,145200,3070690686,1631,1631,1632,1631,1050
20240417,145100,3068977355,1631,1632,1632,1631,1935
20240417,145000,3065820921,1632,1632,1632,1632,1681
20240417,144900,3063077529,1631,1630,1631,1630,2195
20240417,144800,3059498359,1630,1629,1630,1628,2366
20240417,144700,3055643683,1628,1628,1629,1628,3209
20240417,144600,3050418930,1628,1628,1628,1627,343
20240417,144500,3049860533,1629,1628,1629,1627,1634
20240417,144400,3047201177,1629,1627,1629,1627,1051
20240417,144300,3045490132,1627,1626,1627,1626,4198
20240417,144200,3038660222,1626,1627,1628,1626,3333
20240417,144100,3033240647,1626,1625,1627,1625,7276
20240417,144000,3021412416,1624,1624,1626,1623,3101
20240417,143900,3016376377,1623,1624,1624,1623,3002
20240417,143800,3011503869,1623,1625,1625,1623,4854
20240417,143700,3003620965,1624,1626,1626,1624,2409
20240417,143600,2999707291,1625,1626,1626,1625,6371
20240417,143500,2989353800,1626,1626,1626,1625,1280
20240417,143400,2987272521,1626,1627,1627,1626,311
20240417,143300,2986766780,1625,1627,1627,1625,14633
20240417,143200,2962975458,1627,1629,1630,1627,15188
20240417,143100,2938247761,1629,1629,1630,1628,16746
20240417,143000,2910983544,1630,1629,1630,1629,8367
20240417,142900,2897353697,1629,1630,1631,1629,22392
20240417,142800,2860859266,1631,1633,1633,1631,4467
20240417,142700,2853568850,1633,1633,1633,1633,3665
20240417,142600,2847583905,1633,1633,1633,1632,978
20240417,142500,2845987631,1633,1632,1633,1632,850
20240417,142400,2844599631,1631,1630,1631,1630,5558
20240417,142300,2835536364,1630,1631,1631,1630,2209
20240417,142200,2831935194,1631,1631,1631,1630,965
20240417,142100,2830361859,1631,1631,1631,1630,2663
20240417,142000,2826020506,1630,1631,1631,1630,3432
20240417,141900,2820424648,1631,1631,1631,1630,1361
20240417,141800,2818205006,1633,1632,1633,1631,17952
20240417,141700,2788913312,1632,1633,1633,1632,8823
20240417,141600,2774513453,1632,1632,1633,1632,4357
20240417,141500,2767402252,1632,1632,1633,1632,1455
20240417,141400,2765027192,1634,1633,1634,1633,102
20240417,141300,2764860526,1633,1635,1635,1633,9391
20240417,141200,2749518954,1635,1636,1637,1634,3625
20240417,141100,2743589266,1636,1636,1636,1635,1746
20240417,141000,2740733366,1636,1635,1636,1634,1104
20240417,140900,2738929044,1635,1634,1635,1634,1326
20240417,140800,2736762359,1634,1633,1634,1633,7558
20240417,140700,2724415998,1632,1632,1632,1632,2577
20240417,140600,2720210334,1632,1632,1632,1632,689
20240417,140500,2719085886,1632,1632,1632,1631,2860
20240417,140400,2714420694,1632,1632,1632,1632,1230
20240417,140300,2712413334,1632,1631,1632,1631,453
20240417,140200,2711674467,1631,1631,1631,1631,3100
20240417,140100,2706618367,1631,1631,1631,1631,0
20240417,140000,2706618367,1631,1632,1632,1631,3784
20240417,135900,2700446113,1632,1631,1632,1631,1080
20240417,135800,2698683848,1632,1631,1632,1631,131
20240417,135700,2698470145,1632,1632,1632,1631,1360
20240417,135600,2696250635,1631,1632,1632,1631,3227
20240417,135500,2690986923,1632,1632,1632,1631,1914
20240417,135400,2687865129,1632,1632,1632,1631,2117
20240417,135300,2684411185,1632,1632,1633,1632,1074
20240417,135200,2682658416,1632,1632,1633,1631,2729
20240417,135100,2678204853,1632,1633,1633,1632,1160
20240417,135000,2676311043,1633,1633,1633,1632,559
20240417,134900,2675398705,1633,1632,1633,1632,1717
20240417,134800,2672596369,1633,1633,1633,1632,454
20240417,134700,2671855153,1633,1633,1633,1633,1426
20240417,134600,2669526495,1633,1633,1633,1631,1572
20240417,134500,2666961880,1633,1634,1634,1633,613
20240417,134400,2665960625,1634,1634,1634,1633,1067
20240417,134300,2664217152,1634,1630,1634,1630,1074
20240417,134200,2662465923,1629,1630,1632,1629,27772
20240417,134100,2617190730,1630,1629,1630,1628,11364
20240417,134000,2598683938,1630,1631,1631,1630,3874
20240417,133900,2592367468,1632,1631,1632,1630,27371
20240417,133800,2547740076,1632,1632,1632,1631,2859
20240417,133700,2543074328,1632,1633,1633,1631,3497
20240417,133600,2537366931,1633,1634,1634,1633,4779
20240417,133500,2529562114,1634,1635,1636,1634,8512
20240417,133400,2515650185,1635,1636,1636,1635,6826
20240417,133300,2504489641,1636,1637,1637,1635,3670
20240417,133200,2498485762,1637,1636,1637,1636,2506
20240417,133100,2494384272,1636,1637,1637,1635,12357
20240417,133000,2474169030,1637,1638,1638,1636,8356
20240417,132900,2460497429,1638,1637,1638,1636,587
20240417,132800,2459536556,1636,1638,1639,1636,13387
20240417,132700,2437624787,1639,1639,1640,1637,9879
20240417,132600,2421443835,1640,1639,1640,1639,4962
20240417,132500,2413307175,1639,1639,1639,1639,6238
20240417,132400,2403083093,1638,1640,1640,1638,6075
20240417,132300,2393128872,1640,1638,1640,1637,3580
20240417,132200,2387263135,1638,1637,1638,1636,2035
20240417,132100,2383931807,1637,1636,1637,1636,6746
20240417,132000,2372893022,1636,1638,1638,1636,760
20240417,131900,2371648902,1637,1638,1638,1637,2513
20240417,131800,2367535119,1637,1638,1638,1637,3049
20240417,131700,2362543859,1638,1639,1639,1637,651
20240417,131600,2361477700,1639,1638,1639,1638,7597
20240417,131500,2349033690,1639,1639,1639,1639,224
20240417,131400,2348666554,1639,1639,1639,1638,645
20240417,131300,2347609882,1638,1638,1639,1638,4654
20240417,131200,2339986551,1638,1638,1638,1637,509
20240417,131100,2339152882,1638,1638,1638,1638,1378
20240417,131000,2336895718,1638,1638,1638,1638,1387
20240417,130900,2334623812,1638,1638,1638,1637,1665
20240417,130800,2331897042,1638,1638,1638,1638,650
20240417,130700,2330832342,1638,1639,1639,1637,1020
20240417,130600,2329162576,1637,1637,1639,1637,974
20240417,130500,2327567249,1637,1637,1637,1636,4022
20240417,130400,2320984818,1637,1637,1638,1637,929
20240417,130300,2319463585,1636,1639,1639,1636,12217
20240417,130200,2299461430,1639,1639,1639,1639,2553
20240417,130100,2295277063,1639,1639,1640,1639,1372
20240417,130000,2293028275,1640,1640,1640,1639,1535
20240417,125900,2290510876,1641,1641,1641,1640,1086
20240417,125800,2288729720,1639,1642,1642,1639,23760
20240417,125700,2249753043,1643,1644,1644,1643,4511
20240417,125600,2242341409,1644,1644,1644,1644,387
20240417,125500,2241705181,1644,1644,1644,1644,377
20240417,125400,2241085393,1644,1643,1644,1643,25
20240417,125300,2241044310,1644,1643,1644,1643,1174
20240417,125200,2239114725,1643,1644,1644,1643,426
20240417,125100,2238414391,1644,1643,1644,1643,2767
20240417,125000,2233867603,1643,1643,1644,1643,8875
20240417,124900,2219277264,1644,1644,1644,1644,39
20240417,124800,2219213148,1644,1644,1644,1644,6
20240417,124700,2219203284,1641,1641,1641,1640,14700
20240417,124600,2195080620,1641,1640,1641,1640,1317
20240417,124500,2192920660,1641,1642,1642,1640,2607
20240417,124400,2188643584,1641,1641,1642,1640,7914
20240417,124300,2175659950,1643,1643,1644,1642,2621
20240417,124200,2171355686,1643,1644,1644,1643,1120
20240417,124100,2169515500,1643,1644,1644,1643,432
20240417,124000,2168805302,1644,1643,1644,1643,780
20240417,123900,2167523760,1644,1644,1644,1644,102
20240417,123800,2167356072,1644,1645,1646,1644,15525
20240417,123700,2141824916,1645,1645,1645,1645,2002
20240417,123600,2138531626,1646,1646,1646,1646,138
20240417,123500,2138304478,1646,1647,1647,1646,3196
20240417,123400,2133041312,1647,1647,1647,1645,3099
20240417,123300,2127940374,1647,1647,1647,1647,641
20240417,123200,2126884647,1647,1648,1648,1647,201
20240417,123100,2126553400,1648,1648,1648,1648,2107
20240417,123000,2123081064,1648,1648,1648,1647,162
20240417,122900,2122814089,1645,1647,1647,1645,1501
20240417,122800,2120343446,1646,1646,1647,1646,815
20240417,122700,2119001376,1645,1646,1646,1645,505
20240417,122600,2118170357,1646,1646,1647,1645,4917
20240417,122500,2110078051,1647,1648,1648,1647,1291
20240417,122400,2107951762,1648,1646,1648,1645,1472
20240417,122300,2105528682,1646,1646,1646,1645,310
20240417,122200,2105018464,1645,1646,1646,1645,2858
20240417,122100,2100317027,1645,1649,1649,1645,275
20240417,122000,2099864076,1649,1647,1649,1646,8590
20240417,121900,2085717779,1648,1649,1649,1648,1308
20240417,121800,2083562092,1649,1649,1649,1648,4929
20240417,121700,2075437679,1649,1649,1649,1649,67
20240417,121600,2075327196,1648,1648,1649,1648,1202
20240417,121500,2073345831,1650,1650,1650,1650,21
20240417,121400,2073311181,1649,1650,1650,1649,1220
20240417,121300,2071298231,1650,1649,1650,1649,40
20240417,121200,2071232232,1649,1650,1650,1649,122
20240417,121100,2071030942,1650,1647,1650,1647,104
20240417,121000,2070859504,1647,1649,1649,1647,137
20240417,120900,2070633713,1647,1647,1647,1647,134
20240417,120800,2070413015,1647,1647,1647,1647,59
20240417,120700,2070315842,1647,1647,1647,1647,2797
20240417,120600,2065709183,1647,1647,1647,1647,936
20240417,120500,2064167591,1647,1648,1648,1646,895
20240417,120400,2062693973,1647,1650,1650,1647,7019
20240417,120300,2051126505,1650,1652,1652,1650,804
20240417,120200,2049798822,1652,1653,1653,1652,171
20240417,120100,2049516169,1653,1653,1653,1649,8320
20240417,120000,2035788578,1653,1653,1653,1650,2739
20240417,115900,2031264568,1653,1654,1654,1653,52
20240417,115800,2031178592,1654,1651,1654,1651,447
20240417,115700,2030440445,1651,1649,1651,1649,1801
20240417,115600,2027469692,1648,1648,1648,1647,960
20240417,115500,2025887669,1648,1648,1648,1647,314
20240417,115400,2025370199,1646,1647,1647,1646,1409
20240417,115300,2023050110,1646,1646,1646,1646,75
20240417,115200,2022926660,1646,1645,1647,1645,1736
20240417,115100,2020070199,1646,1646,1646,1645,1271
20240417,115000,2017979033,1646,1646,1646,1645,1671
20240417,114900,2015229869,1646,1648,1648,1645,2839
20240417,114800,2010558978,1648,1648,1649,1647,379
20240417,114700,2009934731,1649,1649,1650,1648,652
20240417,114600,2008860189,1650,1650,1650,1649,740
20240417,114500,2007639918,1650,1648,1650,1648,503
20240417,114400,2006810840,1646,1648,1648,1645,1343
20240417,114300,2004598275,1648,1642,1648,1642,3810
20240417,114200,1998329894,1642,1641,1642,1640,1353
20240417,114100,1996109551,1641,1642,1642,1640,847
20240417,114000,1994719911,1639,1638,1641,1636,39588
20240417,113900,1929916043,1639,1640,1640,1638,8903
20240417,113800,1915322893,1640,1643,1643,1640,11802
20240417,113700,1895961051,1643,1645,1645,1642,7116
20240417,113600,1884267338,1645,1647,1648,1645,13739
20240417,113500,1861651561,1648,1648,1648,1648,10076
20240417,113400,1845046313,1648,1648,1648,1647,4680
20240417,113300,1837336712,1647,1648,1648,1647,2920
20240417,113200,1832527355,1648,1650,1650,1648,4851
20240417,113100,1824532895,1650,1650,1650,1650,1048
20240417,113000,1822803695,1650,1651,1651,1648,35378
20240417,112900,1764432401,1651,1651,1651,1651,506
20240417,112800,1763596995,1650,1650,1654,1650,605
20240417,112700,1762598635,1650,1650,1651,1650,3472
20240417,112600,1756869832,1650,1653,1653,1650,5211
20240417,112500,1748266602,1654,1654,1654,1654,325
20240417,112400,1747729052,1654,1654,1654,1653,945
20240417,112300,1746166618,1654,1654,1654,1654,2547
20240417,112200,1741953880,1654,1652,1654,1651,2200
20240417,112100,1738320080,1652,1652,1652,1652,9412
20240417,112000,1722771456,1652,1652,1652,1651,6635
20240417,111900,1711811136,1651,1651,1652,1651,4559
20240417,111800,1704283571,1652,1653,1653,1652,1023
20240417,111700,1702593573,1653,1654,1654,1653,211
20240417,111600,1702244580,1656,1656,1656,1654,11511
20240417,111500,1683185172,1656,1653,1656,1653,1808
20240417,111400,1680196533,1651,1655,1655,1651,563
20240417,111300,1679267016,1655,1654,1655,1651,6266
20240417,111200,1668916047,1654,1655,1655,1654,52
20240417,111100,1668829988,1655,1655,1657,1652,10771
20240417,111000,1651009812,1655,1656,1656,1655,4399
20240417,110900,1643727894,1655,1657,1657,1655,5854
20240417,110800,1634034003,1656,1656,1657,1656,112
20240417,110700,1633848530,1655,1655,1656,1655,739
20240417,110600,1632625435,1655,1655,1657,1654,8564
20240417,110500,1618452038,1656,1656,1656,1656,20
20240417,110400,1618418918,1653,1653,1656,1653,10612
20240417,110300,1600853451,1653,1653,1653,1653,3682
20240417,110200,1594767105,1653,1652,1653,1652,946
20240417,110100,1593204293,1651,1651,1651,1651,1725
20240417,110000,1590356318,1651,1651,1651,1651,2319
20240417,105900,1586527649,1651,1651,1651,1651,203
20240417,105800,1586192496,1651,1655,1655,1651,7695
20240417,105700,1573480087,1653,1656,1656,1653,492
20240417,105600,1572665635,1653,1656,1656,1653,140
20240417,105500,1572433910,1656,1655,1656,1655,177
20240417,105400,1572140807,1656,1656,1656,1656,15
20240417,105300,1572115967,1652,1652,1652,1652,492
20240417,105200,1571303183,1652,1652,1652,1652,2805
20240417,105100,1566669323,1652,1656,1656,1652,16
20240417,105000,1566642831,1656,1656,1656,1652,1088
20240417,104900,1564845009,1656,1652,1656,1652,1094
20240417,104800,1563035120,1652,1653,1656,1651,17282
20240417,104700,1534497841,1656,1656,1656,1653,9522
20240417,104600,1518751280,1656,1655,1656,1655,4544
20240417,104500,1511227423,1655,1655,1655,1655,103
20240417,104400,1511056958,1656,1657,1657,1656,254
20240417,104300,1510636333,1656,1656,1656,1654,562
20240417,104200,1509706197,1656,1655,1656,1654,100
20240417,104100,1509540682,1654,1655,1655,1654,6279
20240417,104000,1499149974,1655,1653,1655,1652,12421
20240417,103900,1478610180,1652,1653,1653,1652,3186
20240417,103800,1473346892,1652,1653,1653,1652,1540
20240417,103700,1470802074,1653,1652,1653,1652,1111
20240417,103600,1468965991,1652,1653,1653,1652,1195
20240417,103500,1466991039,1653,1653,1653,1652,829
20240417,103400,1465621302,1652,1653,1653,1652,3770
20240417,103300,1459391347,1653,1653,1654,1651,623
20240417,103200,1458361817,1653,1654,1654,1653,798
20240417,103100,1457041937,1651,1652,1655,1651,5260
20240417,103000,1448352167,1652,1656,1656,1652,6302
20240417,102900,1437935648,1657,1655,1657,1653,4892
20240417,102800,1429848396,1653,1654,1654,1653,2000
20240417,102700,1426541685,1653,1658,1658,1653,2221
20240417,102600,1422866595,1659,1655,1659,1653,4433
20240417,102500,1415532820,1655,1654,1655,1654,1155
20240417,102400,1413621496,1654,1653,1655,1653,1298
20240417,102300,1411475273,1653,1653,1653,1653,953
20240417,102200,1409899964,1653,1653,1653,1652,1594
20240417,102100,1407265112,1652,1651,1653,1651,8544
20240417,102000,1393152160,1650,1650,1653,1650,12160
20240417,101900,1373077906,1651,1651,1651,1650,5070
20240417,101800,1364711348,1651,1650,1651,1650,5759
20240417,101700,1355205310,1651,1652,1652,1650,8952
20240417,101600,1340430169,1650,1653,1653,1650,7819
20240417,101500,1327518231,1653,1655,1655,1651,9235
20240417,101400,1312252077,1656,1657,1658,1656,23640
20240417,101300,1273080450,1657,1658,1658,1657,10320
20240417,101200,1255979341,1657,1658,1658,1657,22089
20240417,101100,1219373999,1658,1658,1659,1657,6076
20240417,101000,1209304508,1659,1660,1660,1657,36340
20240417,100900,1149052301,1660,1661,1662,1659,37813
20240417,100800,1086268043,1662,1665,1665,1661,14048
20240417,100700,1062922061,1665,1664,1666,1661,13619
20240417,100600,1040291956,1665,1666,1666,1664,946
20240417,100500,1038716771,1665,1665,1666,1665,3682
20240417,100400,1032586223,1666,1666,1666,1665,1836
20240417,100300,1029527798,1667,1666,1667,1665,9406
20240417,100200,1013859872,1666,1667,1667,1665,2090
20240417,100100,1010377827,1667,1665,1667,1665,925
20240417,100000,1008836772,1663,1667,1667,1663,17069
20240417,095900,980394275,1667,1668,1668,1666,13036
20240417,095800,958663649,1668,1667,1668,1667,24296
20240417,095700,918159215,1667,1668,1668,1667,17464
20240417,095600,889033805,1668,1667,1668,1667,1509
20240417,095500,886517873,1667,1667,1668,1667,3617
20240417,095400,880487334,1668,1667,1668,1667,4847
20240417,095300,872407367,1668,1668,1669,1668,4002
20240417,095200,865732026,1669,1665,1670,1661,25580
20240417,095100,823112360,1665,1666,1666,1660,16177
20240417,095000,796227423,1666,1664,1666,1662,24372
20240417,094900,755678017,1664,1664,1664,1663,3199
20240417,094800,750355881,1664,1664,1665,1664,3799
20240417,094700,744032674,1665,1664,1665,1663,3775
20240417,094600,737753561,1664,1665,1665,1664,2749
20240417,094500,733179083,1665,1665,1666,1665,2053
20240417,094400,729760835,1664,1667,1667,1663,2486
20240417,094300,725622901,1667,1663,1668,1663,368
20240417,094200,725009471,1662,1666,1666,1662,1326
20240417,094100,722803724,1669,1665,1670,1665,1231
20240417,094000,720750173,1663,1665,1665,1663,3626
20240417,093900,714714057,1661,1670,1671,1661,12514
20240417,093800,693869321,1671,1670,1671,1670,1040
20240417,093700,692132421,1671,1671,1671,1670,3088
20240417,093600,686974175,1672,1668,1672,1668,4493
20240417,093500,679463542,1670,1668,1670,1667,5247
20240417,093400,670704333,1668,1670,1670,1668,228
20240417,093300,670323927,1670,1666,1670,1665,10411
20240417,093200,652972064,1666,1666,1666,1665,2649
20240417,093100,648560284,1666,1660,1667,1660,17347
20240417,093000,619709796,1657,1659,1660,1657,8616
20240417,092900,605423463,1659,1659,1660,1659,8425
20240417,092800,591446386,1659,1660,1660,1659,6828
20240417,092700,580114355,1660,1660,1661,1660,1646
20240417,092600,577381495,1660,1660,1661,1660,6141
20240417,092500,567186598,1661,1662,1662,1660,6439
20240417,092400,556495401,1662,1662,1662,1661,2925
20240417,092300,551634597,1662,1664,1665,1661,15722
20240417,092200,525502489,1665,1667,1667,1664,2793
20240417,092100,520851288,1667,1666,1667,1664,3351
20240417,092000,515268407,1667,1664,1667,1663,3071
20240417,091900,510155456,1665,1667,1667,1662,5899
20240417,091800,500333835,1665,1672,1674,1665,7243
20240417,091700,488235018,1669,1675,1675,1669,58858
20240417,091600,389891292,1675,1674,1675,1673,3693
20240417,091500,383708844,1674,1675,1675,1671,13124
20240417,091400,361759362,1675,1676,1676,1672,4216
20240417,091300,354695621,1676,1671,1676,1670,25605
20240417,091200,311854149,1671,1668,1672,1668,5900
20240417,091100,301998233,1667,1662,1667,1662,7835
20240417,091000,288957912,1662,1665,1665,1661,12412
20240417,090900,268308942,1667,1663,1668,1662,14897
20240417,090800,243510816,1663,1663,1664,1659,3859
20240417,090700,237100416,1660,1664,1664,1659,3311
20240417,090600,231598311,1664,1658,1666,1658,8555
20240417,090500,217394507,1657,1662,1662,1657,29314
20240417,090400,168777029,1662,1666,1666,1659,16976
20240417,090300,140573501,1662,1673,1674,1662,14330
20240417,090200,116676154,1673,1670,1673,1670,18981
20240417,090100,84950618,1673,1660,1674,1659,6657
20240417,090000,73864441,1660,1666,1666,1659,43840