stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,184700,390561063,1842,1842,1842,1842,1348
20240417,184600,390561063,1842,1842,1842,1842,0
20240417,184500,390561063,1842,1842,1842,1842,0
20240417,184400,390561063,1842,1842,1842,1842,0
20240417,184300,390561063,1842,1842,1842,1842,0
20240417,184200,390561063,1842,1842,1842,1842,0
20240417,184100,390561063,1842,1842,1842,1842,0
20240417,184000,390561063,1842,1842,1842,1842,0
20240417,183900,390561063,1842,1842,1842,1842,0
20240417,183800,390561063,1842,1842,1842,1842,0
20240417,183700,390561063,1842,1842,1842,1842,0
20240417,183600,390561063,1842,1842,1842,1842,0
20240417,183500,390561063,1842,1842,1842,1842,0
20240417,183400,390561063,1842,1842,1842,1842,0
20240417,183300,390561063,1842,1842,1842,1842,0
20240417,183200,390561063,1842,1842,1842,1842,0
20240417,183100,390561063,1842,1842,1842,1842,0
20240417,183000,390561063,1842,1842,1842,1842,0
20240417,182900,390561063,1842,1842,1842,1842,0
20240417,182800,390561063,1842,1842,1842,1842,0
20240417,182700,390561063,1842,1842,1842,1842,0
20240417,182600,390561063,1842,1842,1842,1842,0
20240417,182500,390561063,1842,1842,1842,1842,0
20240417,182400,390561063,1842,1842,1842,1842,0
20240417,182300,390561063,1842,1842,1842,1842,0
20240417,182200,390561063,1842,1842,1842,1842,0
20240417,182100,390561063,1842,1842,1842,1842,0
20240417,182000,390561063,1842,1842,1842,1842,0
20240417,181900,390561063,1842,1842,1842,1842,0
20240417,181800,390561063,1842,1842,1842,1842,0
20240417,181700,390561063,1842,1842,1842,1842,1348
20240417,181600,390561063,1842,1842,1842,1842,0
20240417,181500,390561063,1842,1842,1842,1842,0
20240417,181400,390561063,1842,1842,1842,1842,0
20240417,181300,390561063,1842,1842,1842,1842,0
20240417,181200,390561063,1842,1842,1842,1842,0
20240417,181100,390561063,1842,1842,1842,1842,0
20240417,181000,390561063,1842,1842,1842,1842,0
20240417,180900,390561063,1842,1842,1842,1842,0
20240417,180800,390561063,1842,1842,1842,1842,0
20240417,180700,390561063,1842,1842,1842,1842,0
20240417,180600,390561063,1842,1842,1842,1842,0
20240417,180500,390561063,1842,1842,1842,1842,0
20240417,180400,390561063,1842,1842,1842,1842,0
20240417,180300,390561063,1842,1842,1842,1842,0
20240417,180200,390561063,1842,1842,1842,1842,0
20240417,180100,390561063,1842,1842,1842,1842,0
20240417,180000,390561063,1842,1842,1842,1842,0
20240417,175900,390561063,1842,1842,1842,1842,0
20240417,175800,390561063,1842,1842,1842,1842,0
20240417,175700,390561063,1842,1842,1842,1842,0
20240417,175600,390561063,1842,1842,1842,1842,0
20240417,175500,390561063,1842,1842,1842,1842,0
20240417,175400,390561063,1842,1842,1842,1842,0
20240417,175300,390561063,1842,1842,1842,1842,0
20240417,175200,390561063,1842,1842,1842,1842,0
20240417,175100,390561063,1842,1842,1842,1842,0
20240417,175000,390561063,1842,1842,1842,1842,0
20240417,174900,390561063,1842,1842,1842,1842,0
20240417,174800,390561063,1842,1842,1842,1842,0
20240417,174700,390561063,1842,1842,1842,1842,1348
20240417,174600,390561063,1842,1842,1842,1842,0
20240417,174500,390561063,1842,1842,1842,1842,0
20240417,174400,390561063,1842,1842,1842,1842,0
20240417,174300,390561063,1842,1842,1842,1842,0
20240417,174200,390561063,1842,1842,1842,1842,0
20240417,174100,390561063,1842,1842,1842,1842,0
20240417,174000,390561063,1842,1842,1842,1842,0
20240417,173900,390561063,1842,1842,1842,1842,0
20240417,173800,390561063,1842,1842,1842,1842,0
20240417,173700,390561063,1842,1842,1842,1842,0
20240417,173600,390561063,1842,1842,1842,1842,0
20240417,173500,390561063,1842,1842,1842,1842,0
20240417,173400,390561063,1842,1842,1842,1842,0
20240417,173300,390561063,1842,1842,1842,1842,0
20240417,173200,390561063,1842,1842,1842,1842,0
20240417,173100,390561063,1842,1842,1842,1842,0
20240417,173000,390561063,1842,1842,1842,1842,0
20240417,172900,390561063,1842,1842,1842,1842,0
20240417,172800,390561063,1842,1842,1842,1842,0
20240417,172700,390561063,1842,1842,1842,1842,0
20240417,172600,390561063,1842,1842,1842,1842,0
20240417,172500,390561063,1842,1842,1842,1842,0
20240417,172400,390561063,1842,1842,1842,1842,0
20240417,172300,390561063,1842,1842,1842,1842,0
20240417,172200,390561063,1842,1842,1842,1842,0
20240417,172100,390561063,1842,1842,1842,1842,0
20240417,172000,390561063,1842,1842,1842,1842,0
20240417,171900,390561063,1842,1842,1842,1842,0
20240417,171800,390561063,1842,1842,1842,1842,0
20240417,171700,390561063,1842,1842,1842,1842,1348
20240417,171600,390561063,1842,1842,1842,1842,0
20240417,171500,390561063,1842,1842,1842,1842,0
20240417,171400,390561063,1842,1842,1842,1842,0
20240417,171300,390561063,1842,1842,1842,1842,0
20240417,171200,390561063,1842,1842,1842,1842,0
20240417,171100,390561063,1842,1842,1842,1842,0
20240417,171000,390561063,1842,1842,1842,1842,0
20240417,170900,390561063,1842,1842,1842,1842,0
20240417,170800,390561063,1842,1842,1842,1842,0
20240417,170700,390561063,1842,1842,1842,1842,0
20240417,170600,390561063,1842,1842,1842,1842,0
20240417,170500,390561063,1842,1842,1842,1842,0
20240417,170400,390561063,1842,1842,1842,1842,0
20240417,170300,390561063,1842,1842,1842,1842,0
20240417,170200,390561063,1842,1842,1842,1842,0
20240417,170100,390561063,1842,1842,1842,1842,0
20240417,170000,390561063,1842,1842,1842,1842,0
20240417,165900,390561063,1842,1842,1842,1842,0
20240417,165800,390561063,1842,1842,1842,1842,0
20240417,165700,390561063,1842,1842,1842,1842,0
20240417,165600,390561063,1842,1842,1842,1842,0
20240417,165500,390561063,1842,1842,1842,1842,0
20240417,165400,390561063,1842,1842,1842,1842,0
20240417,165300,390561063,1842,1842,1842,1842,0
20240417,165200,390561063,1842,1842,1842,1842,0
20240417,165100,390561063,1842,1842,1842,1842,0
20240417,165000,390561063,1842,1842,1842,1842,0
20240417,164900,390561063,1842,1842,1842,1842,0
20240417,164800,390561063,1842,1842,1842,1842,0
20240417,164700,390561063,1842,1842,1842,1842,1348
20240417,164600,390561063,1842,1842,1842,1842,0
20240417,164500,390561063,1842,1842,1842,1842,0
20240417,164400,390561063,1842,1842,1842,1842,0
20240417,164300,390561063,1842,1842,1842,1842,0
20240417,164200,390561063,1842,1842,1842,1842,0
20240417,164100,390561063,1842,1842,1842,1842,0
20240417,164000,390561063,1842,1842,1842,1842,0
20240417,163900,390561063,1842,1842,1842,1842,0
20240417,163800,390561063,1842,1842,1842,1842,0
20240417,163700,390561063,1842,1842,1842,1842,0
20240417,163600,390561063,1842,1842,1842,1842,0
20240417,163500,390561063,1842,1842,1842,1842,0
20240417,163400,390561063,1842,1842,1842,1842,0
20240417,163300,390561063,1842,1842,1842,1842,0
20240417,163200,390561063,1842,1842,1842,1842,0
20240417,163100,390561063,1842,1842,1842,1842,0
20240417,163000,390561063,1842,1842,1842,1842,0
20240417,162900,390561063,1842,1842,1842,1842,0
20240417,162800,390561063,1842,1842,1842,1842,0
20240417,162700,390561063,1842,1842,1842,1842,0
20240417,162600,390561063,1842,1842,1842,1842,0
20240417,162500,390561063,1842,1842,1842,1842,0
20240417,162400,390561063,1842,1842,1842,1842,0
20240417,162300,390561063,1842,1842,1842,1842,0
20240417,162200,390561063,1842,1842,1842,1842,0
20240417,162100,390561063,1842,1842,1842,1842,0
20240417,162000,390561063,1842,1842,1842,1842,0
20240417,161900,390561063,1842,1842,1842,1842,0
20240417,161800,390561063,1842,1842,1842,1842,0
20240417,161700,390561063,1842,1842,1842,1842,1348
20240417,161600,390561063,1842,1842,1842,1842,0
20240417,161500,390561063,1842,1842,1842,1842,0
20240417,161400,390561063,1842,1842,1842,1842,0
20240417,161300,390561063,1842,1842,1842,1842,0
20240417,161200,390561063,1842,1842,1842,1842,0
20240417,161100,390561063,1842,1842,1842,1842,0
20240417,161000,390561063,1842,1842,1842,1842,0
20240417,160900,390561063,1842,1842,1842,1842,0
20240417,160800,390561063,1842,1842,1842,1842,0
20240417,160700,390561063,1842,1842,1842,1842,0
20240417,160600,390561063,1842,1842,1842,1842,0
20240417,160500,390561063,1842,1842,1842,1842,0
20240417,160400,390561063,1842,1842,1842,1842,0
20240417,160300,390561063,1842,1842,1842,1842,0
20240417,160200,390561063,1842,1842,1842,1842,0
20240417,160100,390561063,1842,1842,1842,1842,0
20240417,160000,390561063,1842,1842,1842,1842,0
20240417,155900,390561063,1842,1842,1842,1842,0
20240417,155800,390561063,1842,1842,1842,1842,0
20240417,155700,390561063,1842,1842,1842,1842,0
20240417,155600,390561063,1842,1842,1842,1842,0
20240417,155500,390561063,1842,1842,1842,1842,0
20240417,155400,390561063,1842,1842,1842,1842,0
20240417,155300,390561063,1842,1842,1842,1842,0
20240417,155200,390561063,1842,1842,1842,1842,0
20240417,155100,390561063,1842,1842,1842,1842,0
20240417,155000,390561063,1842,1842,1842,1842,0
20240417,154900,390561063,1842,1842,1842,1842,0
20240417,154800,390561063,1842,1842,1842,1842,0
20240417,154700,390561063,1842,1842,1842,1842,1348
20240417,154600,390561063,1842,1842,1842,1842,0
20240417,154500,390561063,1842,1842,1842,1842,0
20240417,154400,390561063,1842,1842,1842,1842,0
20240417,154300,390561063,1842,1842,1842,1842,0
20240417,154200,390561063,1842,1842,1842,1842,0
20240417,154100,390561063,1842,1842,1842,1842,0
20240417,154000,390561063,1842,1842,1842,1842,0
20240417,153900,390561063,1842,1842,1842,1842,0
20240417,153800,390561063,1842,1842,1842,1842,0
20240417,153700,390561063,1842,1842,1842,1842,0
20240417,153600,390561063,1842,1842,1842,1842,0
20240417,153500,390561063,1842,1842,1842,1842,0
20240417,153400,390561063,1842,1842,1842,1842,0
20240417,153300,390561063,1842,1842,1842,1842,0
20240417,153200,390561063,1842,1842,1842,1842,0
20240417,153100,390561063,1842,1842,1842,1842,0
20240417,153000,390561063,1842,1842,1842,1842,1348
20240417,152900,388078047,1842,1842,1842,1842,0
20240417,152800,388078047,1842,1842,1842,1842,0
20240417,152700,388078047,1842,1842,1842,1842,0
20240417,152600,388078047,1842,1842,1842,1842,0
20240417,152500,388078047,1842,1842,1842,1842,0
20240417,152400,388078047,1842,1842,1842,1842,0
20240417,152300,388078047,1842,1842,1842,1842,0
20240417,152200,388078047,1842,1842,1842,1842,0
20240417,152100,388078047,1842,1842,1842,1842,0
20240417,152000,388078047,1842,1842,1842,1842,0
20240417,151900,388078047,1842,1842,1842,1841,120
20240417,151800,387857012,1838,1842,1842,1838,436
20240417,151700,387055622,1843,1843,1843,1843,0
20240417,151600,387055622,1843,1839,1843,1839,850
20240417,151500,385492468,1840,1841,1843,1840,1125
20240417,151400,383421873,1843,1843,1843,1843,86
20240417,151300,383263375,1843,1843,1843,1843,0
20240417,151200,383263375,1843,1842,1844,1841,121
20240417,151100,383040450,1841,1844,1844,1841,2
20240417,151000,383036765,1840,1840,1840,1840,0
20240417,150900,383036765,1840,1840,1840,1840,1
20240417,150800,383034925,1844,1839,1844,1839,269
20240417,150700,382540229,1839,1839,1839,1839,3199
20240417,150600,376657268,1839,1839,1839,1839,126
20240417,150500,376425554,1839,1839,1839,1839,618
20240417,150400,375289052,1839,1844,1845,1839,2013
20240417,150300,371587088,1839,1839,1839,1838,1201
20240417,150200,369379195,1839,1840,1840,1839,99
20240417,150100,369197133,1838,1838,1838,1838,0
20240417,150000,369197133,1838,1838,1838,1838,253
20240417,145900,368732119,1839,1839,1839,1838,1011
20240417,145800,366873890,1839,1839,1839,1839,0
20240417,145700,366873890,1839,1844,1844,1839,205
20240417,145600,366496890,1838,1839,1839,1838,2960
20240417,145500,361056158,1839,1841,1841,1839,1000
20240417,145400,359217033,1846,1846,1846,1846,0
20240417,145300,359217033,1846,1846,1846,1846,0
20240417,145200,359217033,1846,1846,1846,1846,6
20240417,145100,359205957,1846,1846,1846,1846,100
20240417,145000,359021357,1847,1847,1847,1847,151
20240417,144900,358742460,1847,1847,1847,1847,0
20240417,144800,358742460,1847,1847,1847,1847,20
20240417,144700,358705520,1846,1840,1846,1840,830
20240417,144600,357173900,1840,1840,1840,1839,67
20240417,144500,357050622,1839,1839,1839,1839,0
20240417,144400,357050622,1839,1839,1839,1839,0
20240417,144300,357050622,1839,1839,1839,1839,100
20240417,144200,356866722,1839,1841,1841,1839,4999
20240417,144100,347669555,1839,1839,1839,1839,0
20240417,144000,347669555,1839,1839,1839,1839,2000
20240417,143900,343991555,1839,1839,1839,1839,0
20240417,143800,343991555,1839,1839,1839,1839,0
20240417,143700,343991555,1839,1839,1839,1838,2050
20240417,143600,340223495,1839,1838,1839,1838,3138
20240417,143500,334455072,1839,1839,1839,1839,10
20240417,143400,334436682,1839,1840,1840,1839,4988
20240417,143300,325261148,1841,1842,1842,1841,647
20240417,143200,324069881,1847,1847,1847,1847,0
20240417,143100,324069881,1847,1847,1847,1847,0
20240417,143000,324069881,1847,1847,1847,1847,0
20240417,142900,324069881,1847,1847,1847,1847,0
20240417,142800,324069881,1847,1847,1847,1847,0
20240417,142700,324069881,1847,1847,1847,1847,0
20240417,142600,324069881,1847,1847,1847,1847,0
20240417,142500,324069881,1847,1847,1847,1847,0
20240417,142400,324069881,1847,1847,1847,1847,25
20240417,142300,324023706,1847,1847,1847,1847,0
20240417,142200,324023706,1847,1847,1847,1847,1
20240417,142100,324021859,1841,1843,1843,1841,1000
20240417,142000,322180431,1847,1847,1847,1847,0
20240417,141900,322180431,1847,1847,1847,1847,0
20240417,141800,322180431,1847,1847,1847,1847,0
20240417,141700,322180431,1847,1847,1847,1847,273
20240417,141600,321676200,1847,1847,1847,1847,0
20240417,141500,321676200,1847,1847,1847,1847,0
20240417,141400,321676200,1847,1846,1847,1846,3963
20240417,141300,314360501,1847,1846,1847,1846,5001
20240417,141200,305128654,1846,1846,1846,1846,1040
20240417,141100,303208814,1846,1843,1846,1843,1478
20240417,141000,300481483,1846,1846,1846,1846,1
20240417,140900,300479637,1844,1844,1844,1844,1
20240417,140800,300477793,1846,1846,1846,1846,0
20240417,140700,300477793,1846,1846,1846,1846,0
20240417,140600,300477793,1846,1846,1846,1846,0
20240417,140500,300477793,1846,1846,1846,1846,0
20240417,140400,300477793,1846,1846,1846,1846,500
20240417,140300,299554793,1843,1843,1843,1843,0
20240417,140200,299554793,1843,1843,1843,1843,0
20240417,140100,299554793,1843,1843,1843,1843,0
20240417,140000,299554793,1843,1843,1843,1843,0
20240417,135900,299554793,1843,1843,1843,1843,0
20240417,135800,299554793,1843,1843,1843,1843,0
20240417,135700,299554793,1843,1843,1843,1843,100
20240417,135600,299370493,1843,1843,1843,1843,0
20240417,135500,299370493,1843,1843,1843,1843,0
20240417,135400,299370493,1843,1843,1843,1843,270
20240417,135300,298872883,1844,1844,1844,1844,100
20240417,135200,298688483,1845,1845,1845,1845,640
20240417,135100,297507683,1845,1845,1845,1845,683
20240417,135000,296247548,1843,1843,1843,1843,0
20240417,134900,296247548,1843,1843,1843,1843,0
20240417,134800,296247548,1843,1843,1843,1843,0
20240417,134700,296247548,1843,1843,1843,1843,0
20240417,134600,296247548,1843,1843,1843,1843,0
20240417,134500,296247548,1843,1843,1843,1843,0
20240417,134400,296247548,1843,1843,1843,1843,0
20240417,134300,296247548,1843,1843,1843,1843,0
20240417,134200,296247548,1843,1843,1843,1843,0
20240417,134100,296247548,1843,1843,1843,1843,0
20240417,134000,296247548,1843,1843,1843,1843,0
20240417,133900,296247548,1843,1843,1843,1843,2029
20240417,133800,292508101,1843,1843,1843,1843,500
20240417,133700,291586601,1842,1842,1842,1842,0
20240417,133600,291586601,1842,1842,1842,1842,0
20240417,133500,291586601,1842,1842,1842,1842,0
20240417,133400,291586601,1842,1842,1842,1842,651
20240417,133300,290387459,1842,1842,1842,1842,1500
20240417,133200,287624459,1842,1842,1842,1842,500
20240417,133100,286703459,1842,1842,1842,1842,0
20240417,133000,286703459,1842,1842,1842,1842,6
20240417,132900,286692407,1842,1842,1842,1842,0
20240417,132800,286692407,1842,1842,1842,1842,0
20240417,132700,286692407,1842,1842,1842,1842,1
20240417,132600,286690565,1841,1841,1841,1841,1
20240417,132500,286688724,1842,1842,1842,1842,0
20240417,132400,286688724,1842,1842,1842,1842,0
20240417,132300,286688724,1842,1842,1842,1842,0
20240417,132200,286688724,1842,1842,1842,1842,15
20240417,132100,286661094,1841,1842,1842,1841,6
20240417,132000,286650043,1841,1842,1842,1841,193
20240417,131900,286294728,1843,1843,1843,1843,412
20240417,131800,285535412,1842,1842,1842,1842,0
20240417,131700,285535412,1842,1842,1842,1842,1
20240417,131600,285533570,1840,1840,1840,1840,806
20240417,131500,284050530,1841,1841,1842,1841,257
20240417,131400,283577392,1841,1841,1841,1841,0
20240417,131300,283577392,1841,1840,1841,1839,43
20240417,131200,283498310,1839,1840,1840,1839,245
20240417,131100,283047539,1840,1841,1841,1840,100
20240417,131000,282863483,1841,1845,1845,1841,190
20240417,130900,282512973,1845,1845,1845,1845,20
20240417,130800,282476073,1845,1846,1846,1845,98
20240417,130700,282295210,1839,1839,1839,1839,0
20240417,130600,282295210,1839,1839,1839,1839,0
20240417,130500,282295210,1839,1839,1839,1839,0
20240417,130400,282295210,1839,1840,1840,1839,603
20240417,130300,281186292,1839,1839,1839,1839,0
20240417,130200,281186292,1839,1840,1840,1839,1197
20240417,130100,278984643,1840,1845,1846,1840,193
20240417,130000,278628800,1840,1840,1840,1840,0
20240417,125900,278628800,1840,1840,1840,1840,0
20240417,125800,278628800,1840,1840,1840,1840,0
20240417,125700,278628800,1840,1840,1840,1840,0
20240417,125600,278628800,1840,1840,1840,1840,0
20240417,125500,278628800,1840,1840,1840,1840,0
20240417,125400,278628800,1840,1840,1840,1840,356
20240417,125300,277973760,1840,1840,1840,1840,0
20240417,125200,277973760,1840,1841,1841,1840,3691
20240417,125100,271181819,1840,1840,1840,1840,0
20240417,125000,271181819,1840,1840,1840,1840,0
20240417,124900,271181819,1840,1840,1840,1840,0
20240417,124800,271181819,1840,1842,1842,1840,609
20240417,124700,270061037,1843,1843,1843,1843,0
20240417,124600,270061037,1843,1843,1843,1843,51
20240417,124500,269967044,1848,1848,1848,1848,54
20240417,124400,269867252,1848,1848,1848,1848,200
20240417,124300,269497652,1849,1849,1849,1849,0
20240417,124200,269497652,1849,1849,1849,1849,0
20240417,124100,269497652,1849,1849,1849,1849,0
20240417,124000,269497652,1849,1849,1849,1849,0
20240417,123900,269497652,1849,1849,1849,1849,0
20240417,123800,269497652,1849,1849,1849,1849,0
20240417,123700,269497652,1849,1849,1849,1849,0
20240417,123600,269497652,1849,1849,1849,1849,0
20240417,123500,269497652,1849,1849,1849,1849,0
20240417,123400,269497652,1849,1849,1849,1849,0
20240417,123300,269497652,1849,1848,1849,1848,200
20240417,123200,269127877,1850,1850,1850,1850,0
20240417,123100,269127877,1850,1850,1850,1850,0
20240417,123000,269127877,1850,1850,1850,1850,0
20240417,122900,269127877,1850,1850,1850,1850,0
20240417,122800,269127877,1850,1850,1850,1850,0
20240417,122700,269127877,1850,1850,1850,1850,0
20240417,122600,269127877,1850,1850,1850,1850,0
20240417,122500,269127877,1850,1850,1850,1850,0
20240417,122400,269127877,1850,1850,1850,1850,0
20240417,122300,269127877,1850,1850,1850,1850,0
20240417,122200,269127877,1850,1850,1850,1850,0
20240417,122100,269127877,1850,1850,1850,1850,0
20240417,122000,269127877,1850,1850,1850,1850,0
20240417,121900,269127877,1850,1850,1850,1850,1
20240417,121800,269126027,1839,1846,1846,1839,4000
20240417,121700,261762170,1847,1847,1847,1847,88
20240417,121600,261599634,1850,1850,1850,1850,0
20240417,121500,261599634,1850,1850,1850,1850,0
20240417,121400,261599634,1850,1850,1850,1850,500
20240417,121300,260674634,1850,1850,1850,1850,0
20240417,121200,260674634,1850,1850,1850,1850,0
20240417,121100,260674634,1850,1850,1850,1850,5
20240417,121000,260665384,1850,1850,1850,1850,40
20240417,120900,260591384,1850,1850,1850,1850,6
20240417,120800,260580284,1850,1850,1850,1850,0
20240417,120700,260580284,1850,1850,1850,1850,18
20240417,120600,260546984,1850,1850,1850,1850,0
20240417,120500,260546984,1850,1850,1850,1850,0
20240417,120400,260546984,1850,1850,1850,1850,0
20240417,120300,260546984,1850,1850,1850,1850,0
20240417,120200,260546984,1850,1850,1850,1850,0
20240417,120100,260546984,1850,1850,1850,1850,0
20240417,120000,260546984,1850,1850,1850,1850,0
20240417,115900,260546984,1850,1850,1850,1850,0
20240417,115800,260546984,1850,1847,1850,1846,1880
20240417,115700,257076263,1847,1847,1847,1847,0
20240417,115600,257076263,1847,1848,1848,1847,42
20240417,115500,256998679,1848,1849,1849,1848,51
20240417,115400,256904399,1848,1848,1848,1848,0
20240417,115300,256904399,1848,1848,1848,1848,0
20240417,115200,256904399,1848,1848,1848,1848,0
20240417,115100,256904399,1848,1848,1848,1848,0
20240417,115000,256904399,1848,1848,1848,1848,0
20240417,114900,256904399,1848,1848,1848,1848,0
20240417,114800,256904399,1848,1848,1848,1848,1
20240417,114700,256902551,1850,1850,1850,1850,41
20240417,114600,256826701,1850,1850,1850,1850,129
20240417,114500,256588051,1852,1852,1852,1852,0
20240417,114400,256588051,1852,1852,1852,1852,0
20240417,114300,256588051,1852,1852,1852,1852,2
20240417,114200,256584347,1852,1852,1852,1852,0
20240417,114100,256584347,1852,1852,1852,1852,0
20240417,114000,256584347,1852,1852,1852,1852,0
20240417,113900,256584347,1852,1852,1852,1852,0
20240417,113800,256584347,1852,1851,1852,1851,300
20240417,113700,256028953,1851,1851,1851,1851,0
20240417,113600,256028953,1851,1851,1851,1851,20
20240417,113500,255991933,1851,1851,1851,1851,50
20240417,113400,255899383,1851,1851,1851,1851,20
20240417,113300,255862363,1851,1851,1851,1851,20
20240417,113200,255825343,1847,1847,1847,1847,0
20240417,113100,255825343,1847,1847,1847,1847,0
20240417,113000,255825343,1847,1847,1847,1847,0
20240417,112900,255825343,1847,1847,1847,1847,10
20240417,112800,255806873,1852,1852,1852,1852,0
20240417,112700,255806873,1852,1852,1852,1852,100
20240417,112600,255621673,1853,1853,1853,1853,0
20240417,112500,255621673,1853,1853,1853,1853,0
20240417,112400,255621673,1853,1853,1853,1853,0
20240417,112300,255621673,1853,1853,1853,1853,1
20240417,112200,255619820,1853,1848,1853,1843,2449
20240417,112100,251100278,1848,1848,1848,1848,50
20240417,112000,251007878,1849,1849,1849,1849,444
20240417,111900,250186922,1854,1854,1854,1854,5
20240417,111800,250177652,1854,1854,1854,1854,0
20240417,111700,250177652,1854,1854,1854,1854,7
20240417,111600,250164674,1854,1853,1854,1853,1571
20240417,111500,247253610,1853,1850,1853,1850,538
20240417,111400,246258307,1850,1848,1850,1848,279
20240417,111300,245742443,1848,1848,1848,1848,10
20240417,111200,245723963,1849,1849,1849,1849,0
20240417,111100,245723963,1849,1849,1849,1849,1
20240417,111000,245722114,1848,1848,1848,1848,0
20240417,110900,245722114,1848,1848,1848,1848,0
20240417,110800,245722114,1848,1848,1848,1848,0
20240417,110700,245722114,1848,1848,1848,1848,1100
20240417,110600,243689314,1848,1848,1848,1848,0
20240417,110500,243689314,1848,1848,1848,1848,5
20240417,110400,243680074,1848,1848,1848,1848,95
20240417,110300,243504514,1849,1849,1849,1849,2
20240417,110200,243500816,1849,1849,1849,1849,1000
20240417,110100,241651816,1849,1849,1849,1849,2
20240417,110000,241648118,1847,1847,1847,1847,1300
20240417,105900,239247018,1847,1847,1847,1847,0
20240417,105800,239247018,1847,1847,1847,1847,0
20240417,105700,239247018,1847,1847,1847,1847,0
20240417,105600,239247018,1847,1847,1847,1847,3733
20240417,105500,232352167,1847,1847,1847,1847,0
20240417,105400,232352167,1847,1847,1847,1847,0
20240417,105300,232352167,1847,1847,1847,1847,10
20240417,105200,232333697,1847,1847,1847,1847,0
20240417,105100,232333697,1847,1845,1847,1845,2095
20240417,105000,228466820,1844,1844,1844,1844,0
20240417,104900,228466820,1844,1844,1844,1844,0
20240417,104800,228466820,1844,1844,1844,1844,0
20240417,104700,228466820,1844,1844,1844,1844,1
20240417,104600,228464976,1845,1845,1845,1845,2
20240417,104500,228461286,1845,1845,1845,1845,190
20240417,104400,228110736,1845,1845,1845,1845,0
20240417,104300,228110736,1845,1845,1845,1845,4
20240417,104200,228103356,1844,1844,1844,1844,141
20240417,104100,227843352,1845,1845,1845,1845,54
20240417,104000,227743722,1845,1845,1845,1845,542
20240417,103900,226743732,1845,1845,1845,1845,15
20240417,103800,226716057,1845,1844,1845,1844,36
20240417,103700,226649672,1844,1844,1844,1844,13
20240417,103600,226625700,1844,1844,1844,1844,44
20240417,103500,226544564,1843,1843,1843,1843,2
20240417,103400,226540878,1843,1843,1843,1843,0
20240417,103300,226540878,1843,1843,1843,1843,1
20240417,103200,226539035,1844,1844,1844,1844,3
20240417,103100,226533503,1840,1840,1840,1840,0
20240417,103000,226533503,1840,1840,1840,1840,0
20240417,102900,226533503,1840,1840,1840,1840,39
20240417,102800,226461743,1839,1840,1840,1839,625
20240417,102700,225312367,1838,1844,1844,1838,1428
20240417,102600,222686542,1845,1845,1845,1845,0
20240417,102500,222686542,1845,1845,1845,1845,0
20240417,102400,222686542,1845,1845,1845,1845,2
20240417,102300,222682852,1844,1844,1844,1844,911
20240417,102200,221002968,1844,1844,1845,1844,102
20240417,102100,220814879,1837,1841,1841,1837,854
20240417,102000,219244479,1841,1841,1841,1841,50
20240417,101900,219152429,1841,1841,1841,1841,1
20240417,101800,219150588,1839,1839,1839,1839,428
20240417,101700,218363496,1839,1839,1839,1839,0
20240417,101600,218363496,1839,1840,1840,1837,2944
20240417,101500,212948666,1840,1841,1841,1840,6368
20240417,101400,201230461,1843,1843,1843,1843,0
20240417,101300,201230461,1843,1844,1844,1843,1331
20240417,101200,198776714,1845,1847,1847,1845,1891
20240417,101100,195285799,1847,1851,1851,1847,1059
20240417,101000,193327425,1858,1858,1858,1858,0
20240417,100900,193327425,1858,1853,1858,1852,351
20240417,100800,192677127,1859,1859,1859,1859,0
20240417,100700,192677127,1859,1859,1859,1859,2
20240417,100600,192673409,1855,1857,1857,1855,770
20240417,100500,191243865,1859,1858,1859,1858,373
20240417,100400,190550830,1860,1859,1860,1859,511
20240417,100300,189600871,1859,1859,1859,1859,700
20240417,100200,188299571,1859,1859,1859,1859,1
20240417,100100,188297712,1858,1859,1859,1858,158
20240417,100000,188004146,1859,1859,1859,1859,500
20240417,095900,187074646,1859,1859,1859,1859,628
20240417,095800,185907194,1859,1857,1859,1857,3491
20240417,095700,179421252,1856,1856,1856,1856,0
20240417,095600,179421252,1856,1857,1858,1856,1704
20240417,095500,176256811,1857,1857,1857,1857,63
20240417,095400,176139820,1858,1858,1858,1858,0
20240417,095300,176139820,1858,1858,1858,1858,110
20240417,095200,175935440,1858,1858,1858,1858,6
20240417,095100,175924292,1859,1859,1860,1859,277
20240417,095000,175409344,1859,1852,1859,1852,6366
20240417,094900,163610552,1852,1852,1852,1852,68
20240417,094800,163484616,1852,1847,1852,1847,9041
20240417,094700,146760070,1848,1847,1848,1847,330
20240417,094600,146150547,1847,1847,1847,1847,2
20240417,094500,146146853,1847,1846,1847,1846,1322
20240417,094400,143706199,1845,1844,1845,1844,1504
20240417,094300,140932097,1845,1845,1845,1845,15
20240417,094200,140904422,1845,1844,1845,1844,30
20240417,094100,140849101,1844,1844,1844,1844,2
20240417,094000,140845413,1844,1844,1844,1844,0
20240417,093900,140845413,1844,1844,1844,1844,5
20240417,093800,140836193,1843,1843,1843,1843,180
20240417,093700,140504453,1845,1845,1845,1845,5
20240417,093600,140495228,1846,1846,1846,1846,3
20240417,093500,140489690,1846,1845,1846,1843,503
20240417,093400,139562640,1846,1845,1846,1845,112
20240417,093300,139355999,1845,1845,1846,1845,200
20240417,093200,138986998,1845,1845,1845,1845,30
20240417,093100,138931648,1846,1844,1846,1844,1139
20240417,093000,136831201,1844,1843,1844,1843,141
20240417,092900,136571337,1843,1843,1843,1843,214
20240417,092800,136176935,1842,1842,1842,1842,100
20240417,092700,135992735,1843,1841,1845,1841,8800
20240417,092600,119783015,1841,1841,1841,1840,61
20240417,092500,119670719,1841,1842,1842,1838,1621
20240417,092400,116685318,1842,1842,1842,1842,50
20240417,092300,116593218,1842,1840,1842,1840,5982
20240417,092200,105586334,1839,1837,1839,1837,3555
20240417,092100,99051618,1837,1837,1837,1837,31
20240417,092000,98994671,1837,1837,1837,1837,0
20240417,091900,98994671,1837,1837,1837,1837,960
20240417,091800,97231151,1838,1838,1838,1838,0
20240417,091700,97231151,1838,1833,1838,1832,255
20240417,091600,96762784,1832,1831,1833,1831,25
20240417,091500,96716988,1830,1830,1830,1830,0
20240417,091400,96716988,1830,1838,1838,1830,30
20240417,091300,96662080,1837,1838,1838,1837,530
20240417,091200,95687970,1829,1830,1830,1829,30
20240417,091100,95633090,1838,1838,1838,1837,4686
20240417,091000,87020432,1838,1832,1840,1826,13729
20240417,090900,61856603,1832,1832,1832,1832,58
20240417,090800,61750347,1830,1826,1832,1826,102
20240417,090700,61563883,1826,1826,1826,1826,948
20240417,090600,59832835,1826,1826,1826,1826,1
20240417,090500,59831009,1834,1836,1838,1828,643
20240417,090400,58653742,1836,1839,1839,1836,2006
20240417,090300,54969343,1838,1828,1838,1828,12471
20240417,090200,32117220,1825,1827,1828,1825,2669
20240417,090100,27239367,1827,1835,1835,1824,3489
20240417,090000,20859876,1837,1816,1837,1816,11483