stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185100,367493164,1273,1273,1273,1273,4988
20240417,185000,367493164,1273,1273,1273,1273,0
20240417,184900,367493164,1273,1273,1273,1273,0
20240417,184800,367493164,1273,1273,1273,1273,0
20240417,184700,367493164,1273,1273,1273,1273,0
20240417,184600,367493164,1273,1273,1273,1273,0
20240417,184500,367493164,1273,1273,1273,1273,0
20240417,184400,367493164,1273,1273,1273,1273,0
20240417,184300,367493164,1273,1273,1273,1273,0
20240417,184200,367493164,1273,1273,1273,1273,0
20240417,184100,367493164,1273,1273,1273,1273,0
20240417,184000,367493164,1273,1273,1273,1273,0
20240417,183900,367493164,1273,1273,1273,1273,0
20240417,183800,367493164,1273,1273,1273,1273,0
20240417,183700,367493164,1273,1273,1273,1273,0
20240417,183600,367493164,1273,1273,1273,1273,0
20240417,183500,367493164,1273,1273,1273,1273,0
20240417,183400,367493164,1273,1273,1273,1273,0
20240417,183300,367493164,1273,1273,1273,1273,0
20240417,183200,367493164,1273,1273,1273,1273,0
20240417,183100,367493164,1273,1273,1273,1273,0
20240417,183000,367493164,1273,1273,1273,1273,0
20240417,182900,367493164,1273,1273,1273,1273,0
20240417,182800,367493164,1273,1273,1273,1273,0
20240417,182700,367493164,1273,1273,1273,1273,0
20240417,182600,367493164,1273,1273,1273,1273,0
20240417,182500,367493164,1273,1273,1273,1273,0
20240417,182400,367493164,1273,1273,1273,1273,0
20240417,182300,367493164,1273,1273,1273,1273,0
20240417,182200,367493164,1273,1273,1273,1273,0
20240417,182100,367493164,1273,1273,1273,1273,4988
20240417,182000,367493164,1273,1273,1273,1273,0
20240417,181900,367493164,1273,1273,1273,1273,0
20240417,181800,367493164,1273,1273,1273,1273,0
20240417,181700,367493164,1273,1273,1273,1273,0
20240417,181600,367493164,1273,1273,1273,1273,0
20240417,181500,367493164,1273,1273,1273,1273,0
20240417,181400,367493164,1273,1273,1273,1273,0
20240417,181300,367493164,1273,1273,1273,1273,0
20240417,181200,367493164,1273,1273,1273,1273,0
20240417,181100,367493164,1273,1273,1273,1273,0
20240417,181000,367493164,1273,1273,1273,1273,0
20240417,180900,367493164,1273,1273,1273,1273,0
20240417,180800,367493164,1273,1273,1273,1273,0
20240417,180700,367493164,1273,1273,1273,1273,0
20240417,180600,367493164,1273,1273,1273,1273,0
20240417,180500,367493164,1273,1273,1273,1273,0
20240417,180400,367493164,1273,1273,1273,1273,0
20240417,180300,367493164,1273,1273,1273,1273,0
20240417,180200,367493164,1273,1273,1273,1273,0
20240417,180100,367493164,1273,1273,1273,1273,0
20240417,180000,367493164,1273,1273,1273,1273,0
20240417,175900,367493164,1273,1273,1273,1273,0
20240417,175800,367493164,1273,1273,1273,1273,0
20240417,175700,367493164,1273,1273,1273,1273,0
20240417,175600,367493164,1273,1273,1273,1273,0
20240417,175500,367493164,1273,1273,1273,1273,0
20240417,175400,367493164,1273,1273,1273,1273,0
20240417,175300,367493164,1273,1273,1273,1273,0
20240417,175200,367493164,1273,1273,1273,1273,0
20240417,175100,367493164,1273,1273,1273,1273,4988
20240417,175000,367493164,1273,1273,1273,1273,0
20240417,174900,367493164,1273,1273,1273,1273,0
20240417,174800,367493164,1273,1273,1273,1273,0
20240417,174700,367493164,1273,1273,1273,1273,0
20240417,174600,367493164,1273,1273,1273,1273,0
20240417,174500,367493164,1273,1273,1273,1273,0
20240417,174400,367493164,1273,1273,1273,1273,0
20240417,174300,367493164,1273,1273,1273,1273,0
20240417,174200,367493164,1273,1273,1273,1273,0
20240417,174100,367493164,1273,1273,1273,1273,0
20240417,174000,367493164,1273,1273,1273,1273,0
20240417,173900,367493164,1273,1273,1273,1273,0
20240417,173800,367493164,1273,1273,1273,1273,0
20240417,173700,367493164,1273,1273,1273,1273,0
20240417,173600,367493164,1273,1273,1273,1273,0
20240417,173500,367493164,1273,1273,1273,1273,0
20240417,173400,367493164,1273,1273,1273,1273,0
20240417,173300,367493164,1273,1273,1273,1273,0
20240417,173200,367493164,1273,1273,1273,1273,0
20240417,173100,367493164,1273,1273,1273,1273,0
20240417,173000,367493164,1273,1273,1273,1273,0
20240417,172900,367493164,1273,1273,1273,1273,0
20240417,172800,367493164,1273,1273,1273,1273,0
20240417,172700,367493164,1273,1273,1273,1273,0
20240417,172600,367493164,1273,1273,1273,1273,0
20240417,172500,367493164,1273,1273,1273,1273,0
20240417,172400,367493164,1273,1273,1273,1273,0
20240417,172300,367493164,1273,1273,1273,1273,0
20240417,172200,367493164,1273,1273,1273,1273,0
20240417,172100,367493164,1273,1273,1273,1273,4988
20240417,172000,367493164,1273,1273,1273,1273,0
20240417,171900,367493164,1273,1273,1273,1273,0
20240417,171800,367493164,1273,1273,1273,1273,0
20240417,171700,367493164,1273,1273,1273,1273,0
20240417,171600,367493164,1273,1273,1273,1273,0
20240417,171500,367493164,1273,1273,1273,1273,0
20240417,171400,367493164,1273,1273,1273,1273,0
20240417,171300,367493164,1273,1273,1273,1273,0
20240417,171200,367493164,1273,1273,1273,1273,0
20240417,171100,367493164,1273,1273,1273,1273,0
20240417,171000,367493164,1273,1273,1273,1273,0
20240417,170900,367493164,1273,1273,1273,1273,0
20240417,170800,367493164,1273,1273,1273,1273,0
20240417,170700,367493164,1273,1273,1273,1273,0
20240417,170600,367493164,1273,1273,1273,1273,0
20240417,170500,367493164,1273,1273,1273,1273,0
20240417,170400,367493164,1273,1273,1273,1273,0
20240417,170300,367493164,1273,1273,1273,1273,0
20240417,170200,367493164,1273,1273,1273,1273,0
20240417,170100,367493164,1273,1273,1273,1273,0
20240417,170000,367493164,1273,1273,1273,1273,0
20240417,165900,367493164,1273,1273,1273,1273,0
20240417,165800,367493164,1273,1273,1273,1273,0
20240417,165700,367493164,1273,1273,1273,1273,0
20240417,165600,367493164,1273,1273,1273,1273,0
20240417,165500,367493164,1273,1273,1273,1273,0
20240417,165400,367493164,1273,1273,1273,1273,0
20240417,165300,367493164,1273,1273,1273,1273,0
20240417,165200,367493164,1273,1273,1273,1273,0
20240417,165100,367493164,1273,1273,1273,1273,4988
20240417,165000,367493164,1273,1273,1273,1273,0
20240417,164900,367493164,1273,1273,1273,1273,0
20240417,164800,367493164,1273,1273,1273,1273,0
20240417,164700,367493164,1273,1273,1273,1273,0
20240417,164600,367493164,1273,1273,1273,1273,0
20240417,164500,367493164,1273,1273,1273,1273,0
20240417,164400,367493164,1273,1273,1273,1273,0
20240417,164300,367493164,1273,1273,1273,1273,0
20240417,164200,367493164,1273,1273,1273,1273,0
20240417,164100,367493164,1273,1273,1273,1273,0
20240417,164000,367493164,1273,1273,1273,1273,0
20240417,163900,367493164,1273,1273,1273,1273,0
20240417,163800,367493164,1273,1273,1273,1273,0
20240417,163700,367493164,1273,1273,1273,1273,0
20240417,163600,367493164,1273,1273,1273,1273,0
20240417,163500,367493164,1273,1273,1273,1273,0
20240417,163400,367493164,1273,1273,1273,1273,0
20240417,163300,367493164,1273,1273,1273,1273,0
20240417,163200,367493164,1273,1273,1273,1273,0
20240417,163100,367493164,1273,1273,1273,1273,0
20240417,163000,367493164,1273,1273,1273,1273,0
20240417,162900,367493164,1273,1273,1273,1273,0
20240417,162800,367493164,1273,1273,1273,1273,0
20240417,162700,367493164,1273,1273,1273,1273,0
20240417,162600,367493164,1273,1273,1273,1273,0
20240417,162500,367493164,1273,1273,1273,1273,0
20240417,162400,367493164,1273,1273,1273,1273,0
20240417,162300,367493164,1273,1273,1273,1273,0
20240417,162200,367493164,1273,1273,1273,1273,0
20240417,162100,367493164,1273,1273,1273,1273,4988
20240417,162000,367493164,1273,1273,1273,1273,0
20240417,161900,367493164,1273,1273,1273,1273,0
20240417,161800,367493164,1273,1273,1273,1273,0
20240417,161700,367493164,1273,1273,1273,1273,0
20240417,161600,367493164,1273,1273,1273,1273,0
20240417,161500,367493164,1273,1273,1273,1273,0
20240417,161400,367493164,1273,1273,1273,1273,0
20240417,161300,367493164,1273,1273,1273,1273,0
20240417,161200,367493164,1273,1273,1273,1273,0
20240417,161100,367493164,1273,1273,1273,1273,0
20240417,161000,367493164,1273,1273,1273,1273,0
20240417,160900,367493164,1273,1273,1273,1273,0
20240417,160800,367493164,1273,1273,1273,1273,0
20240417,160700,367493164,1273,1273,1273,1273,0
20240417,160600,367493164,1273,1273,1273,1273,0
20240417,160500,367493164,1273,1273,1273,1273,0
20240417,160400,367493164,1273,1273,1273,1273,0
20240417,160300,367493164,1273,1273,1273,1273,0
20240417,160200,367493164,1273,1273,1273,1273,0
20240417,160100,367493164,1273,1273,1273,1273,0
20240417,160000,367493164,1273,1273,1273,1273,0
20240417,155900,367493164,1273,1273,1273,1273,0
20240417,155800,367493164,1273,1273,1273,1273,0
20240417,155700,367493164,1273,1273,1273,1273,0
20240417,155600,367493164,1273,1273,1273,1273,0
20240417,155500,367493164,1273,1273,1273,1273,0
20240417,155400,367493164,1273,1273,1273,1273,0
20240417,155300,367493164,1273,1273,1273,1273,0
20240417,155200,367493164,1273,1273,1273,1273,0
20240417,155100,367493164,1273,1273,1273,1273,4988
20240417,155000,367493164,1273,1273,1273,1273,0
20240417,154900,367493164,1273,1273,1273,1273,0
20240417,154800,367493164,1273,1273,1273,1273,0
20240417,154700,367493164,1273,1273,1273,1273,0
20240417,154600,367493164,1273,1273,1273,1273,0
20240417,154500,367493164,1273,1273,1273,1273,0
20240417,154400,367493164,1273,1273,1273,1273,0
20240417,154300,367493164,1273,1273,1273,1273,0
20240417,154200,367493164,1273,1273,1273,1273,0
20240417,154100,367493164,1273,1273,1273,1273,0
20240417,154000,367493164,1273,1273,1273,1273,0
20240417,153900,367493164,1273,1273,1273,1273,0
20240417,153800,367493164,1273,1273,1273,1273,0
20240417,153700,367493164,1273,1273,1273,1273,0
20240417,153600,367493164,1273,1273,1273,1273,0
20240417,153500,367493164,1273,1273,1273,1273,0
20240417,153400,367493164,1273,1273,1273,1273,0
20240417,153300,367493164,1273,1273,1273,1273,0
20240417,153200,367493164,1273,1273,1273,1273,0
20240417,153100,367493164,1273,1273,1273,1273,0
20240417,153000,367493164,1273,1273,1273,1273,4988
20240417,152900,361143440,1270,1270,1270,1270,0
20240417,152800,361143440,1270,1270,1270,1270,0
20240417,152700,361143440,1270,1270,1270,1270,0
20240417,152600,361143440,1270,1270,1270,1270,0
20240417,152500,361143440,1270,1270,1270,1270,0
20240417,152400,361143440,1270,1270,1270,1270,0
20240417,152300,361143440,1270,1270,1270,1270,0
20240417,152200,361143440,1270,1270,1270,1270,0
20240417,152100,361143440,1270,1270,1270,1270,0
20240417,152000,361143440,1270,1270,1270,1270,0
20240417,151900,361143440,1270,1270,1270,1270,0
20240417,151800,361143440,1270,1270,1270,1270,1371
20240417,151700,359402270,1270,1270,1270,1270,99
20240417,151600,359276540,1270,1270,1270,1270,0
20240417,151500,359276540,1270,1270,1270,1270,200
20240417,151400,359022540,1270,1270,1270,1270,678
20240417,151300,358161480,1271,1270,1271,1270,1001
20240417,151200,356890209,1270,1266,1270,1266,154
20240417,151100,356694791,1263,1263,1263,1263,0
20240417,151000,356694791,1263,1263,1263,1263,0
20240417,150900,356694791,1263,1260,1263,1260,3421
20240417,150800,352376623,1260,1260,1260,1260,2000
20240417,150700,349856623,1261,1260,1261,1260,2147
20240417,150600,347149760,1260,1260,1260,1260,0
20240417,150500,347149760,1260,1260,1260,1260,228
20240417,150400,346862480,1260,1259,1260,1259,6394
20240417,150300,338812433,1260,1260,1260,1260,0
20240417,150200,338812433,1260,1256,1260,1256,400
20240417,150100,338309971,1256,1251,1256,1251,506
20240417,150000,337676935,1250,1250,1250,1250,0
20240417,145900,337676935,1250,1252,1252,1250,6327
20240417,145800,329761997,1260,1260,1260,1260,2
20240417,145700,329759477,1260,1260,1260,1260,44
20240417,145600,329704037,1260,1260,1260,1260,0
20240417,145500,329704037,1260,1260,1260,1260,236
20240417,145400,329406677,1260,1260,1260,1260,1
20240417,145300,329405417,1256,1260,1260,1256,1984
20240417,145200,326909590,1261,1260,1261,1260,484
20240417,145100,326299295,1261,1261,1261,1261,0
20240417,145000,326299295,1261,1261,1261,1261,1
20240417,144900,326298034,1259,1259,1259,1259,0
20240417,144800,326298034,1259,1259,1259,1259,0
20240417,144700,326298034,1259,1259,1259,1259,2
20240417,144600,326295516,1258,1258,1258,1258,1010
20240417,144500,325024936,1258,1258,1258,1252,7
20240417,144400,325016136,1258,1258,1258,1258,10
20240417,144300,325003556,1258,1258,1258,1258,0
20240417,144200,325003556,1258,1252,1258,1252,1357
20240417,144100,323304586,1258,1258,1258,1258,1
20240417,144000,323303328,1252,1252,1252,1252,100
20240417,143900,323178128,1257,1257,1257,1257,0
20240417,143800,323178128,1257,1257,1257,1257,50
20240417,143700,323115278,1258,1258,1258,1258,0
20240417,143600,323115278,1258,1258,1258,1258,0
20240417,143500,323115278,1258,1258,1258,1258,10
20240417,143400,323102698,1259,1259,1259,1259,1
20240417,143300,323101439,1252,1253,1253,1252,4
20240417,143200,323096430,1251,1253,1253,1251,4999
20240417,143100,316839078,1255,1255,1255,1255,2
20240417,143000,316836568,1260,1252,1260,1252,4
20240417,142900,316831552,1253,1254,1254,1253,5080
20240417,142800,310464435,1262,1262,1262,1262,0
20240417,142700,310464435,1262,1262,1262,1262,0
20240417,142600,310464435,1262,1262,1262,1262,0
20240417,142500,310464435,1262,1262,1262,1262,0
20240417,142400,310464435,1262,1262,1262,1262,2
20240417,142300,310461911,1262,1262,1262,1262,0
20240417,142200,310461911,1262,1262,1262,1262,6
20240417,142100,310454339,1262,1257,1262,1253,9085
20240417,142000,299061281,1257,1257,1257,1257,0
20240417,141900,299061281,1257,1257,1257,1257,570
20240417,141800,298344791,1263,1263,1263,1263,0
20240417,141700,298344791,1263,1263,1263,1263,0
20240417,141600,298344791,1263,1260,1263,1260,5
20240417,141500,298338488,1257,1257,1257,1257,5
20240417,141400,298332203,1265,1265,1265,1265,0
20240417,141300,298332203,1265,1265,1265,1265,1
20240417,141200,298330938,1257,1257,1257,1257,0
20240417,141100,298330938,1257,1260,1260,1257,100
20240417,141000,298205223,1265,1265,1265,1265,0
20240417,140900,298205223,1265,1265,1265,1265,0
20240417,140800,298205223,1265,1257,1265,1257,145
20240417,140700,298021838,1265,1265,1265,1265,0
20240417,140600,298021838,1265,1265,1265,1265,0
20240417,140500,298021838,1265,1265,1265,1265,0
20240417,140400,298021838,1265,1265,1265,1265,0
20240417,140300,298021838,1265,1265,1265,1265,0
20240417,140200,298021838,1265,1265,1265,1265,0
20240417,140100,298021838,1265,1258,1265,1255,8098
20240417,140000,287858591,1265,1265,1265,1265,0
20240417,135900,287858591,1265,1265,1265,1265,0
20240417,135800,287858591,1265,1265,1265,1265,1
20240417,135700,287857326,1257,1258,1258,1257,1900
20240417,135600,285468991,1266,1266,1266,1266,0
20240417,135500,285468991,1266,1266,1266,1266,0
20240417,135400,285468991,1266,1266,1266,1266,0
20240417,135300,285468991,1266,1266,1266,1266,15
20240417,135200,285450001,1266,1266,1266,1266,0
20240417,135100,285450001,1266,1266,1266,1266,0
20240417,135000,285450001,1266,1266,1266,1266,0
20240417,134900,285450001,1266,1266,1266,1266,4
20240417,134800,285444937,1259,1260,1260,1259,5002
20240417,134700,279142419,1266,1266,1266,1266,0
20240417,134600,279142419,1266,1266,1266,1266,1
20240417,134500,279141153,1260,1266,1266,1260,1717
20240417,134400,276967546,1270,1270,1270,1270,0
20240417,134300,276967546,1270,1271,1271,1270,47
20240417,134200,276907812,1270,1270,1270,1270,190
20240417,134100,276666512,1273,1273,1273,1273,20
20240417,134000,276641052,1273,1273,1273,1273,0
20240417,133900,276641052,1273,1273,1273,1273,4
20240417,133800,276635960,1273,1273,1273,1273,8
20240417,133700,276625776,1273,1273,1273,1273,10
20240417,133600,276613046,1273,1273,1273,1273,6
20240417,133500,276605408,1273,1270,1273,1265,116
20240417,133400,276458175,1273,1272,1273,1272,32
20240417,133300,276417470,1272,1272,1272,1272,0
20240417,133200,276417470,1272,1268,1272,1268,3400
20240417,133100,272098826,1268,1268,1268,1268,0
20240417,133000,272098826,1268,1268,1268,1268,1
20240417,132900,272097558,1268,1267,1268,1267,1140
20240417,132800,270652039,1268,1268,1268,1268,0
20240417,132700,270652039,1268,1268,1268,1268,0
20240417,132600,270652039,1268,1268,1268,1268,5
20240417,132500,270645699,1268,1260,1268,1260,2
20240417,132400,270643171,1268,1266,1268,1265,289
20240417,132300,270277478,1266,1263,1266,1263,8520
20240417,132200,259508808,1263,1263,1263,1263,0
20240417,132100,259508808,1263,1263,1263,1263,1
20240417,132000,259507545,1262,1260,1262,1260,1110
20240417,131900,258106945,1259,1258,1259,1258,4908
20240417,131800,251928770,1257,1257,1257,1257,0
20240417,131700,251928770,1257,1257,1257,1257,0
20240417,131600,251928770,1257,1257,1257,1257,0
20240417,131500,251928770,1257,1257,1257,1257,666
20240417,131400,251091608,1257,1257,1257,1257,0
20240417,131300,251091608,1257,1257,1257,1257,0
20240417,131200,251091608,1257,1256,1257,1256,81
20240417,131100,250989871,1257,1257,1257,1257,0
20240417,131000,250989871,1257,1257,1257,1257,0
20240417,130900,250989871,1257,1257,1257,1257,0
20240417,130800,250989871,1257,1257,1257,1257,0
20240417,130700,250989871,1257,1257,1257,1257,1
20240417,130600,250988614,1252,1252,1252,1252,0
20240417,130500,250988614,1252,1252,1252,1252,0
20240417,130400,250988614,1252,1253,1253,1252,1000
20240417,130300,249736501,1257,1257,1257,1257,13
20240417,130200,249720160,1258,1258,1258,1258,0
20240417,130100,249720160,1258,1258,1258,1258,0
20240417,130000,249720160,1258,1258,1258,1258,0
20240417,125900,249720160,1258,1258,1258,1258,0
20240417,125800,249720160,1258,1258,1258,1258,0
20240417,125700,249720160,1258,1258,1258,1258,1
20240417,125600,249718902,1253,1253,1253,1253,18
20240417,125500,249696348,1258,1258,1258,1258,0
20240417,125400,249696348,1258,1258,1258,1258,2
20240417,125300,249693832,1259,1259,1259,1259,0
20240417,125200,249693832,1259,1259,1259,1259,1
20240417,125100,249692573,1259,1259,1259,1259,1
20240417,125000,249691314,1259,1259,1259,1259,1
20240417,124900,249690055,1259,1259,1259,1259,0
20240417,124800,249690055,1259,1259,1259,1259,0
20240417,124700,249690055,1259,1259,1259,1259,0
20240417,124600,249690055,1259,1259,1259,1259,0
20240417,124500,249690055,1259,1260,1260,1259,152
20240417,124400,249498686,1259,1259,1259,1259,0
20240417,124300,249498686,1259,1259,1259,1259,0
20240417,124200,249498686,1259,1259,1259,1259,0
20240417,124100,249498686,1259,1259,1259,1259,0
20240417,124000,249498686,1259,1259,1259,1259,1
20240417,123900,249497427,1252,1260,1260,1252,2
20240417,123800,249494915,1260,1260,1260,1260,0
20240417,123700,249494915,1260,1260,1260,1260,0
20240417,123600,249494915,1260,1260,1260,1260,0
20240417,123500,249494915,1260,1260,1260,1260,800
20240417,123400,248486915,1260,1260,1260,1260,0
20240417,123300,248486915,1260,1260,1260,1260,0
20240417,123200,248486915,1260,1260,1260,1260,0
20240417,123100,248486915,1260,1260,1260,1260,0
20240417,123000,248486915,1260,1260,1260,1260,420
20240417,122900,247957715,1263,1263,1263,1263,0
20240417,122800,247957715,1263,1263,1263,1263,0
20240417,122700,247957715,1263,1263,1263,1263,0
20240417,122600,247957715,1263,1263,1263,1263,0
20240417,122500,247957715,1263,1263,1263,1263,0
20240417,122400,247957715,1263,1263,1263,1263,0
20240417,122300,247957715,1263,1263,1263,1263,0
20240417,122200,247957715,1263,1263,1263,1263,0
20240417,122100,247957715,1263,1263,1263,1263,1
20240417,122000,247956452,1262,1261,1262,1261,3
20240417,121900,247952667,1260,1260,1260,1260,80
20240417,121800,247851867,1260,1260,1260,1260,0
20240417,121700,247851867,1260,1260,1260,1260,0
20240417,121600,247851867,1260,1260,1260,1260,1
20240417,121500,247850607,1254,1254,1254,1254,0
20240417,121400,247850607,1254,1254,1254,1254,893
20240417,121300,246730785,1254,1254,1254,1254,0
20240417,121200,246730785,1254,1252,1254,1252,759
20240417,121100,245780514,1252,1252,1252,1252,0
20240417,121000,245780514,1252,1252,1252,1252,0
20240417,120900,245780514,1252,1252,1252,1252,0
20240417,120800,245780514,1252,1252,1252,1252,0
20240417,120700,245780514,1252,1252,1252,1252,0
20240417,120600,245780514,1252,1252,1252,1252,0
20240417,120500,245780514,1252,1252,1252,1252,0
20240417,120400,245780514,1252,1252,1252,1252,0
20240417,120300,245780514,1252,1252,1252,1252,0
20240417,120200,245780514,1252,1252,1252,1252,0
20240417,120100,245780514,1252,1252,1252,1252,0
20240417,120000,245780514,1252,1252,1252,1252,0
20240417,115900,245780514,1252,1251,1252,1251,446
20240417,115800,245222567,1254,1254,1254,1254,0
20240417,115700,245222567,1254,1254,1254,1254,0
20240417,115600,245222567,1254,1254,1254,1254,0
20240417,115500,245222567,1254,1254,1254,1254,0
20240417,115400,245222567,1254,1254,1254,1254,0
20240417,115300,245222567,1254,1254,1254,1254,0
20240417,115200,245222567,1254,1254,1254,1254,1
20240417,115100,245221313,1248,1252,1252,1248,4331
20240417,115000,239814768,1260,1260,1260,1260,0
20240417,114900,239814768,1260,1261,1261,1252,159
20240417,114800,239614873,1249,1254,1254,1249,2000
20240417,114700,237114147,1261,1261,1261,1261,5
20240417,114600,237107842,1261,1261,1261,1261,1
20240417,114500,237106581,1254,1256,1256,1254,3000
20240417,114400,233344301,1261,1261,1261,1261,0
20240417,114300,233344301,1261,1261,1261,1261,0
20240417,114200,233344301,1261,1261,1261,1261,0
20240417,114100,233344301,1261,1261,1261,1261,0
20240417,114000,233344301,1261,1261,1261,1261,200
20240417,113900,233092101,1261,1261,1261,1261,50
20240417,113800,233029051,1261,1261,1261,1261,1
20240417,113700,233027790,1254,1254,1254,1254,35
20240417,113600,232983900,1261,1261,1261,1261,0
20240417,113500,232983900,1261,1261,1261,1261,1
20240417,113400,232982639,1261,1261,1261,1261,37
20240417,113300,232935982,1261,1260,1261,1260,3500
20240417,113200,228523669,1260,1260,1260,1260,0
20240417,113100,228523669,1260,1260,1260,1260,0
20240417,113000,228523669,1260,1253,1260,1253,5000
20240417,112900,222237005,1253,1253,1253,1253,0
20240417,112800,222237005,1253,1253,1253,1253,0
20240417,112700,222237005,1253,1253,1253,1253,0
20240417,112600,222237005,1253,1253,1253,1253,0
20240417,112500,222237005,1253,1253,1253,1253,0
20240417,112400,222237005,1253,1253,1253,1253,0
20240417,112300,222237005,1253,1248,1253,1248,61
20240417,112200,222160832,1253,1253,1253,1253,0
20240417,112100,222160832,1253,1253,1253,1253,0
20240417,112000,222160832,1253,1253,1253,1253,0
20240417,111900,222160832,1253,1253,1253,1253,0
20240417,111800,222160832,1253,1253,1253,1253,0
20240417,111700,222160832,1253,1253,1253,1253,0
20240417,111600,222160832,1253,1253,1253,1253,0
20240417,111500,222160832,1253,1253,1253,1253,0
20240417,111400,222160832,1253,1253,1253,1253,0
20240417,111300,222160832,1253,1250,1253,1248,7364
20240417,111200,212963064,1253,1253,1253,1253,0
20240417,111100,212963064,1253,1253,1253,1253,0
20240417,111000,212963064,1253,1253,1253,1253,14
20240417,110900,212945522,1250,1250,1250,1250,0
20240417,110800,212945522,1250,1250,1250,1250,0
20240417,110700,212945522,1250,1250,1250,1250,0
20240417,110600,212945522,1250,1250,1250,1250,2109
20240417,110500,210309272,1253,1253,1253,1253,179
20240417,110400,210084985,1251,1251,1251,1251,40
20240417,110300,210034945,1253,1253,1253,1253,1
20240417,110200,210033692,1247,1253,1253,1247,328
20240417,110100,209624076,1253,1253,1253,1253,10
20240417,110000,209611546,1253,1249,1253,1247,4208
20240417,105900,204360073,1259,1259,1259,1259,6
20240417,105800,204352519,1259,1259,1259,1259,0
20240417,105700,204352519,1259,1259,1259,1259,0
20240417,105600,204352519,1259,1259,1259,1259,0
20240417,105500,204352519,1259,1259,1259,1259,0
20240417,105400,204352519,1259,1259,1259,1259,0
20240417,105300,204352519,1259,1259,1259,1259,0
20240417,105200,204352519,1259,1259,1259,1259,0
20240417,105100,204352519,1259,1259,1259,1259,0
20240417,105000,204352519,1259,1259,1259,1259,0
20240417,104900,204352519,1259,1249,1259,1249,21
20240417,104800,204326280,1259,1249,1259,1249,2
20240417,104700,204323772,1259,1250,1259,1250,1877
20240417,104600,201977495,1250,1251,1251,1250,2300
20240417,104500,199101396,1260,1260,1260,1260,0
20240417,104400,199101396,1260,1260,1260,1260,0
20240417,104300,199101396,1260,1260,1260,1260,0
20240417,104200,199101396,1260,1260,1260,1260,1
20240417,104100,199100136,1250,1250,1250,1250,0
20240417,104000,199100136,1250,1250,1250,1250,0
20240417,103900,199100136,1250,1255,1255,1250,5000
20240417,103800,192834759,1255,1256,1256,1255,3017
20240417,103700,189048423,1260,1260,1260,1260,0
20240417,103600,189048423,1260,1260,1260,1260,0
20240417,103500,189048423,1260,1260,1260,1260,1
20240417,103400,189047163,1260,1260,1260,1260,0
20240417,103300,189047163,1260,1256,1260,1256,2004
20240417,103200,186523114,1256,1256,1256,1256,100
20240417,103100,186397514,1257,1257,1257,1257,280
20240417,103000,186045554,1260,1260,1260,1260,150
20240417,102900,185856554,1260,1260,1260,1260,0
20240417,102800,185856554,1260,1260,1260,1260,0
20240417,102700,185856554,1260,1260,1260,1260,0
20240417,102600,185856554,1260,1260,1260,1260,0
20240417,102500,185856554,1260,1260,1260,1260,1
20240417,102400,185855294,1254,1254,1254,1254,1400
20240417,102300,184099694,1259,1259,1260,1259,7702
20240417,102200,174396376,1254,1254,1254,1254,0
20240417,102100,174396376,1254,1254,1254,1254,458
20240417,102000,173822044,1254,1254,1254,1254,21
20240417,101900,173795710,1254,1254,1254,1254,1
20240417,101800,173794456,1252,1254,1254,1252,717
20240417,101700,172896290,1264,1257,1264,1255,638
20240417,101600,172094868,1268,1268,1268,1268,52
20240417,101500,172028932,1268,1268,1268,1268,0
20240417,101400,172028932,1268,1268,1268,1268,0
20240417,101300,172028932,1268,1257,1268,1256,2001
20240417,101200,169515458,1256,1263,1263,1256,9018
20240417,101100,158154782,1263,1263,1263,1263,0
20240417,101000,158154782,1263,1263,1263,1262,415
20240417,100900,157630694,1262,1267,1267,1262,1351
20240417,100800,155921987,1268,1273,1275,1268,2706
20240417,100700,152472681,1272,1268,1272,1267,5152
20240417,100600,145921991,1271,1268,1271,1268,60
20240417,100500,145845908,1270,1270,1270,1270,49
20240417,100400,145783678,1270,1270,1270,1270,500
20240417,100300,145148678,1270,1266,1270,1266,6221
20240417,100200,137248232,1266,1266,1266,1266,1
20240417,100100,137246966,1259,1259,1259,1259,35
20240417,100000,137202901,1265,1265,1265,1265,4025
20240417,095900,132111276,1265,1264,1265,1257,3773
20240417,095800,127343294,1264,1264,1264,1264,1
20240417,095700,127342030,1264,1264,1264,1264,0
20240417,095600,127342030,1264,1264,1264,1264,23
20240417,095500,127312958,1264,1264,1264,1264,560
20240417,095400,126605118,1264,1264,1264,1264,2706
20240417,095300,123184734,1264,1264,1264,1264,10000
20240417,095200,110544734,1261,1264,1265,1261,265
20240417,095100,110210010,1264,1264,1264,1264,7
20240417,095000,110201162,1264,1264,1264,1264,32
20240417,094900,110160714,1264,1264,1264,1264,14
20240417,094800,110143018,1255,1255,1255,1255,61
20240417,094700,110066463,1265,1265,1265,1265,133
20240417,094600,109898218,1265,1265,1265,1265,166
20240417,094500,109688228,1265,1265,1265,1265,114
20240417,094400,109544018,1265,1260,1265,1260,88
20240417,094300,109432950,1260,1260,1260,1258,44
20240417,094200,109377546,1259,1244,1259,1244,9297
20240417,094100,97730700,1244,1250,1250,1244,2759
20240417,094000,94296380,1250,1250,1252,1250,2234
20240417,093900,91499618,1250,1250,1250,1250,420
20240417,093800,90974618,1250,1241,1250,1241,311
20240417,093700,90588658,1241,1253,1253,1240,4948
20240417,093600,84450199,1250,1250,1250,1250,0
20240417,093500,84450199,1250,1250,1250,1250,225
20240417,093400,84168949,1250,1250,1250,1250,1
20240417,093300,84167699,1250,1250,1250,1250,0
20240417,093200,84167699,1250,1250,1250,1250,200
20240417,093100,83917699,1254,1254,1254,1254,0
20240417,093000,83917699,1254,1254,1254,1254,2000
20240417,092900,81409699,1254,1250,1254,1250,1271
20240417,092800,79820555,1251,1251,1251,1251,0
20240417,092700,79820555,1251,1246,1251,1246,2520
20240417,092600,76670867,1247,1246,1247,1246,3000
20240417,092500,72930130,1246,1244,1246,1244,559
20240417,092400,72234134,1247,1247,1247,1247,504
20240417,092300,71605646,1246,1243,1246,1243,798
20240417,092200,70612981,1243,1240,1243,1240,1002
20240417,092100,69367727,1240,1231,1240,1231,2000
20240417,092000,66891714,1231,1239,1239,1227,7033
20240417,091900,58243237,1235,1235,1235,1235,184
20240417,091800,58015997,1243,1243,1243,1243,4
20240417,091700,58011025,1237,1223,1237,1223,7896
20240417,091600,48284884,1228,1226,1229,1224,6183
20240417,091500,40704524,1226,1233,1235,1226,10612
20240417,091400,27650875,1235,1235,1235,1235,31
20240417,091300,27612590,1237,1236,1237,1235,17
20240417,091200,27591573,1236,1236,1236,1236,61
20240417,091100,27516177,1236,1237,1237,1236,2
20240417,091000,27513704,1237,1236,1237,1234,212
20240417,090900,27251768,1237,1243,1243,1237,1028
20240417,090800,25979012,1238,1247,1247,1238,7289
20240417,090700,16920383,1247,1249,1257,1247,133
20240417,090600,16754143,1257,1252,1257,1249,121
20240417,090500,16602852,1253,1258,1258,1253,1184
20240417,090400,15113389,1258,1270,1277,1258,5505
20240417,090300,8099039,1270,1270,1270,1270,0
20240417,090200,8099039,1270,1270,1270,1270,1
20240417,090100,8097769,1273,1267,1273,1266,2561
20240417,090000,4842292,1267,1281,1281,1250,3795