stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185900,96165302,1340,1340,1340,1340,1960
20240417,185800,96165302,1340,1340,1340,1340,0
20240417,185700,96165302,1340,1340,1340,1340,0
20240417,185600,96165302,1340,1340,1340,1340,0
20240417,185500,96165302,1340,1340,1340,1340,0
20240417,185400,96165302,1340,1340,1340,1340,0
20240417,185300,96165302,1340,1340,1340,1340,0
20240417,185200,96165302,1340,1340,1340,1340,0
20240417,185100,96165302,1340,1340,1340,1340,0
20240417,185000,96165302,1340,1340,1340,1340,0
20240417,184900,96165302,1340,1340,1340,1340,0
20240417,184800,96165302,1340,1340,1340,1340,0
20240417,184700,96165302,1340,1340,1340,1340,0
20240417,184600,96165302,1340,1340,1340,1340,0
20240417,184500,96165302,1340,1340,1340,1340,0
20240417,184400,96165302,1340,1340,1340,1340,0
20240417,184300,96165302,1340,1340,1340,1340,0
20240417,184200,96165302,1340,1340,1340,1340,0
20240417,184100,96165302,1340,1340,1340,1340,0
20240417,184000,96165302,1340,1340,1340,1340,0
20240417,183900,96165302,1340,1340,1340,1340,0
20240417,183800,96165302,1340,1340,1340,1340,0
20240417,183700,96165302,1340,1340,1340,1340,0
20240417,183600,96165302,1340,1340,1340,1340,0
20240417,183500,96165302,1340,1340,1340,1340,0
20240417,183400,96165302,1340,1340,1340,1340,0
20240417,183300,96165302,1340,1340,1340,1340,0
20240417,183200,96165302,1340,1340,1340,1340,0
20240417,183100,96165302,1340,1340,1340,1340,0
20240417,183000,96165302,1340,1340,1340,1340,0
20240417,182900,96165302,1340,1340,1340,1340,1960
20240417,182800,96165302,1340,1340,1340,1340,0
20240417,182700,96165302,1340,1340,1340,1340,0
20240417,182600,96165302,1340,1340,1340,1340,0
20240417,182500,96165302,1340,1340,1340,1340,0
20240417,182400,96165302,1340,1340,1340,1340,0
20240417,182300,96165302,1340,1340,1340,1340,0
20240417,182200,96165302,1340,1340,1340,1340,0
20240417,182100,96165302,1340,1340,1340,1340,0
20240417,182000,96165302,1340,1340,1340,1340,0
20240417,181900,96165302,1340,1340,1340,1340,0
20240417,181800,96165302,1340,1340,1340,1340,0
20240417,181700,96165302,1340,1340,1340,1340,0
20240417,181600,96165302,1340,1340,1340,1340,0
20240417,181500,96165302,1340,1340,1340,1340,0
20240417,181400,96165302,1340,1340,1340,1340,0
20240417,181300,96165302,1340,1340,1340,1340,0
20240417,181200,96165302,1340,1340,1340,1340,0
20240417,181100,96165302,1340,1340,1340,1340,0
20240417,181000,96165302,1340,1340,1340,1340,0
20240417,180900,96165302,1340,1340,1340,1340,0
20240417,180800,96165302,1340,1340,1340,1340,0
20240417,180700,96165302,1340,1340,1340,1340,0
20240417,180600,96165302,1340,1340,1340,1340,0
20240417,180500,96165302,1340,1340,1340,1340,0
20240417,180400,96165302,1340,1340,1340,1340,0
20240417,180300,96165302,1340,1340,1340,1340,0
20240417,180200,96165302,1340,1340,1340,1340,0
20240417,180100,96165302,1340,1340,1340,1340,0
20240417,180000,96165302,1340,1340,1340,1340,0
20240417,175900,96165302,1340,1340,1340,1340,1960
20240417,175800,96165302,1340,1340,1340,1340,0
20240417,175700,96165302,1340,1340,1340,1340,0
20240417,175600,96165302,1340,1340,1340,1340,0
20240417,175500,96165302,1340,1340,1340,1340,0
20240417,175400,96165302,1340,1340,1340,1340,0
20240417,175300,96165302,1340,1340,1340,1340,0
20240417,175200,96165302,1340,1340,1340,1340,0
20240417,175100,96165302,1340,1340,1340,1340,0
20240417,175000,96165302,1340,1340,1340,1340,0
20240417,174900,96165302,1340,1340,1340,1340,0
20240417,174800,96165302,1340,1340,1340,1340,0
20240417,174700,96165302,1340,1340,1340,1340,0
20240417,174600,96165302,1340,1340,1340,1340,0
20240417,174500,96165302,1340,1340,1340,1340,0
20240417,174400,96165302,1340,1340,1340,1340,0
20240417,174300,96165302,1340,1340,1340,1340,0
20240417,174200,96165302,1340,1340,1340,1340,0
20240417,174100,96165302,1340,1340,1340,1340,0
20240417,174000,96165302,1340,1340,1340,1340,0
20240417,173900,96165302,1340,1340,1340,1340,0
20240417,173800,96165302,1340,1340,1340,1340,0
20240417,173700,96165302,1340,1340,1340,1340,0
20240417,173600,96165302,1340,1340,1340,1340,0
20240417,173500,96165302,1340,1340,1340,1340,0
20240417,173400,96165302,1340,1340,1340,1340,0
20240417,173300,96165302,1340,1340,1340,1340,0
20240417,173200,96165302,1340,1340,1340,1340,0
20240417,173100,96165302,1340,1340,1340,1340,0
20240417,173000,96165302,1340,1340,1340,1340,0
20240417,172900,96165302,1340,1340,1340,1340,1960
20240417,172800,96165302,1340,1340,1340,1340,0
20240417,172700,96165302,1340,1340,1340,1340,0
20240417,172600,96165302,1340,1340,1340,1340,0
20240417,172500,96165302,1340,1340,1340,1340,0
20240417,172400,96165302,1340,1340,1340,1340,0
20240417,172300,96165302,1340,1340,1340,1340,0
20240417,172200,96165302,1340,1340,1340,1340,0
20240417,172100,96165302,1340,1340,1340,1340,0
20240417,172000,96165302,1340,1340,1340,1340,0
20240417,171900,96165302,1340,1340,1340,1340,0
20240417,171800,96165302,1340,1340,1340,1340,0
20240417,171700,96165302,1340,1340,1340,1340,0
20240417,171600,96165302,1340,1340,1340,1340,0
20240417,171500,96165302,1340,1340,1340,1340,0
20240417,171400,96165302,1340,1340,1340,1340,0
20240417,171300,96165302,1340,1340,1340,1340,0
20240417,171200,96165302,1340,1340,1340,1340,0
20240417,171100,96165302,1340,1340,1340,1340,0
20240417,171000,96165302,1340,1340,1340,1340,0
20240417,170900,96165302,1340,1340,1340,1340,0
20240417,170800,96165302,1340,1340,1340,1340,0
20240417,170700,96165302,1340,1340,1340,1340,0
20240417,170600,96165302,1340,1340,1340,1340,0
20240417,170500,96165302,1340,1340,1340,1340,0
20240417,170400,96165302,1340,1340,1340,1340,0
20240417,170300,96165302,1340,1340,1340,1340,0
20240417,170200,96165302,1340,1340,1340,1340,0
20240417,170100,96165302,1340,1340,1340,1340,0
20240417,170000,96165302,1340,1340,1340,1340,0
20240417,165900,96165302,1340,1340,1340,1340,1960
20240417,165800,96165302,1340,1340,1340,1340,0
20240417,165700,96165302,1340,1340,1340,1340,0
20240417,165600,96165302,1340,1340,1340,1340,0
20240417,165500,96165302,1340,1340,1340,1340,0
20240417,165400,96165302,1340,1340,1340,1340,0
20240417,165300,96165302,1340,1340,1340,1340,0
20240417,165200,96165302,1340,1340,1340,1340,0
20240417,165100,96165302,1340,1340,1340,1340,0
20240417,165000,96165302,1340,1340,1340,1340,0
20240417,164900,96165302,1340,1340,1340,1340,0
20240417,164800,96165302,1340,1340,1340,1340,0
20240417,164700,96165302,1340,1340,1340,1340,0
20240417,164600,96165302,1340,1340,1340,1340,0
20240417,164500,96165302,1340,1340,1340,1340,0
20240417,164400,96165302,1340,1340,1340,1340,0
20240417,164300,96165302,1340,1340,1340,1340,0
20240417,164200,96165302,1340,1340,1340,1340,0
20240417,164100,96165302,1340,1340,1340,1340,0
20240417,164000,96165302,1340,1340,1340,1340,0
20240417,163900,96165302,1340,1340,1340,1340,0
20240417,163800,96165302,1340,1340,1340,1340,0
20240417,163700,96165302,1340,1340,1340,1340,0
20240417,163600,96165302,1340,1340,1340,1340,0
20240417,163500,96165302,1340,1340,1340,1340,0
20240417,163400,96165302,1340,1340,1340,1340,0
20240417,163300,96165302,1340,1340,1340,1340,0
20240417,163200,96165302,1340,1340,1340,1340,0
20240417,163100,96165302,1340,1340,1340,1340,0
20240417,163000,96165302,1340,1340,1340,1340,0
20240417,162900,96165302,1340,1340,1340,1340,1960
20240417,162800,96165302,1340,1340,1340,1340,0
20240417,162700,96165302,1340,1340,1340,1340,0
20240417,162600,96165302,1340,1340,1340,1340,0
20240417,162500,96165302,1340,1340,1340,1340,0
20240417,162400,96165302,1340,1340,1340,1340,0
20240417,162300,96165302,1340,1340,1340,1340,0
20240417,162200,96165302,1340,1340,1340,1340,0
20240417,162100,96165302,1340,1340,1340,1340,0
20240417,162000,96165302,1340,1340,1340,1340,0
20240417,161900,96165302,1340,1340,1340,1340,0
20240417,161800,96165302,1340,1340,1340,1340,0
20240417,161700,96165302,1340,1340,1340,1340,0
20240417,161600,96165302,1340,1340,1340,1340,0
20240417,161500,96165302,1340,1340,1340,1340,0
20240417,161400,96165302,1340,1340,1340,1340,0
20240417,161300,96165302,1340,1340,1340,1340,0
20240417,161200,96165302,1340,1340,1340,1340,0
20240417,161100,96165302,1340,1340,1340,1340,0
20240417,161000,96165302,1340,1340,1340,1340,0
20240417,160900,96165302,1340,1340,1340,1340,0
20240417,160800,96165302,1340,1340,1340,1340,0
20240417,160700,96165302,1340,1340,1340,1340,0
20240417,160600,96165302,1340,1340,1340,1340,0
20240417,160500,96165302,1340,1340,1340,1340,0
20240417,160400,96165302,1340,1340,1340,1340,0
20240417,160300,96165302,1340,1340,1340,1340,0
20240417,160200,96165302,1340,1340,1340,1340,0
20240417,160100,96165302,1340,1340,1340,1340,0
20240417,160000,96165302,1340,1340,1340,1340,0
20240417,155900,96165302,1340,1340,1340,1340,1960
20240417,155800,96165302,1340,1340,1340,1340,0
20240417,155700,96165302,1340,1340,1340,1340,0
20240417,155600,96165302,1340,1340,1340,1340,0
20240417,155500,96165302,1340,1340,1340,1340,0
20240417,155400,96165302,1340,1340,1340,1340,0
20240417,155300,96165302,1340,1340,1340,1340,0
20240417,155200,96165302,1340,1340,1340,1340,0
20240417,155100,96165302,1340,1340,1340,1340,0
20240417,155000,96165302,1340,1340,1340,1340,0
20240417,154900,96165302,1340,1340,1340,1340,0
20240417,154800,96165302,1340,1340,1340,1340,0
20240417,154700,96165302,1340,1340,1340,1340,0
20240417,154600,96165302,1340,1340,1340,1340,0
20240417,154500,96165302,1340,1340,1340,1340,0
20240417,154400,96165302,1340,1340,1340,1340,0
20240417,154300,96165302,1340,1340,1340,1340,0
20240417,154200,96165302,1340,1340,1340,1340,0
20240417,154100,96165302,1340,1340,1340,1340,0
20240417,154000,96165302,1340,1340,1340,1340,0
20240417,153900,96165302,1340,1340,1340,1340,0
20240417,153800,96165302,1340,1340,1340,1340,0
20240417,153700,96165302,1340,1340,1340,1340,0
20240417,153600,96165302,1340,1340,1340,1340,0
20240417,153500,96165302,1340,1340,1340,1340,0
20240417,153400,96165302,1340,1340,1340,1340,0
20240417,153300,96165302,1340,1340,1340,1340,0
20240417,153200,96165302,1340,1340,1340,1340,0
20240417,153100,96165302,1340,1340,1340,1340,0
20240417,153000,96165302,1340,1340,1340,1340,1960
20240417,152900,93538902,1336,1336,1336,1336,0
20240417,152800,93538902,1336,1336,1336,1336,0
20240417,152700,93538902,1336,1336,1336,1336,0
20240417,152600,93538902,1336,1336,1336,1336,0
20240417,152500,93538902,1336,1336,1336,1336,0
20240417,152400,93538902,1336,1336,1336,1336,0
20240417,152300,93538902,1336,1336,1336,1336,0
20240417,152200,93538902,1336,1336,1336,1336,0
20240417,152100,93538902,1336,1336,1336,1336,0
20240417,152000,93538902,1336,1336,1336,1336,0
20240417,151900,93538902,1336,1336,1336,1336,10
20240417,151800,93525542,1336,1336,1336,1336,0
20240417,151700,93525542,1336,1336,1336,1336,1
20240417,151600,93524206,1313,1313,1313,1313,460
20240417,151500,92920226,1313,1313,1313,1313,10
20240417,151400,92907096,1316,1316,1316,1316,50
20240417,151300,92841296,1317,1317,1317,1317,0
20240417,151200,92841296,1317,1317,1317,1317,331
20240417,151100,92405369,1319,1313,1319,1312,1412
20240417,151000,90550389,1320,1320,1320,1320,904
20240417,150900,89357109,1320,1323,1323,1320,3518
20240417,150800,84710819,1324,1324,1324,1324,0
20240417,150700,84710819,1324,1324,1324,1324,76
20240417,150600,84610195,1324,1324,1324,1324,0
20240417,150500,84610195,1324,1324,1324,1324,200
20240417,150400,84345395,1325,1325,1325,1325,200
20240417,150300,84080395,1325,1325,1325,1325,0
20240417,150200,84080395,1325,1325,1325,1325,0
20240417,150100,84080395,1325,1325,1325,1325,0
20240417,150000,84080395,1325,1325,1325,1325,0
20240417,145900,84080395,1325,1325,1325,1325,0
20240417,145800,84080395,1325,1326,1326,1325,437
20240417,145700,83501133,1327,1327,1327,1327,200
20240417,145600,83235733,1334,1334,1334,1334,0
20240417,145500,83235733,1334,1334,1334,1334,0
20240417,145400,83235733,1334,1334,1334,1334,2349
20240417,145300,80102167,1338,1338,1338,1338,0
20240417,145200,80102167,1338,1338,1338,1338,0
20240417,145100,80102167,1338,1338,1338,1338,0
20240417,145000,80102167,1338,1338,1338,1338,0
20240417,144900,80102167,1338,1338,1338,1338,0
20240417,144800,80102167,1338,1338,1338,1338,1
20240417,144700,80100829,1334,1334,1334,1334,109
20240417,144600,79955423,1334,1334,1334,1334,0
20240417,144500,79955423,1334,1335,1335,1334,1400
20240417,144400,78087613,1338,1338,1338,1338,47
20240417,144300,78024727,1335,1335,1335,1335,0
20240417,144200,78024727,1335,1335,1335,1335,0
20240417,144100,78024727,1335,1335,1335,1335,0
20240417,144000,78024727,1335,1335,1335,1335,0
20240417,143900,78024727,1335,1335,1335,1335,0
20240417,143800,78024727,1335,1334,1335,1334,362
20240417,143700,77541458,1335,1335,1335,1335,561
20240417,143600,76792523,1335,1335,1335,1335,0
20240417,143500,76792523,1335,1335,1335,1335,0
20240417,143400,76792523,1335,1335,1335,1335,0
20240417,143300,76792523,1335,1335,1335,1335,0
20240417,143200,76792523,1335,1335,1335,1335,0
20240417,143100,76792523,1335,1335,1335,1335,0
20240417,143000,76792523,1335,1335,1335,1335,375
20240417,142900,76291898,1335,1335,1335,1335,500
20240417,142800,75624398,1335,1335,1335,1335,0
20240417,142700,75624398,1335,1335,1335,1335,0
20240417,142600,75624398,1335,1335,1335,1335,0
20240417,142500,75624398,1335,1335,1335,1335,0
20240417,142400,75624398,1335,1335,1335,1335,0
20240417,142300,75624398,1335,1335,1335,1335,20
20240417,142200,75597698,1335,1335,1335,1335,22
20240417,142100,75568328,1334,1335,1335,1334,4001
20240417,142000,70230744,1340,1340,1340,1340,0
20240417,141900,70230744,1340,1340,1340,1340,0
20240417,141800,70230744,1340,1340,1340,1340,0
20240417,141700,70230744,1340,1340,1340,1340,0
20240417,141600,70230744,1340,1340,1340,1340,0
20240417,141500,70230744,1340,1340,1340,1340,0
20240417,141400,70230744,1340,1340,1340,1340,0
20240417,141300,70230744,1340,1340,1340,1340,0
20240417,141200,70230744,1340,1340,1340,1340,0
20240417,141100,70230744,1340,1340,1340,1340,0
20240417,141000,70230744,1340,1340,1340,1340,0
20240417,140900,70230744,1340,1340,1340,1340,100
20240417,140800,70096744,1339,1339,1339,1339,0
20240417,140700,70096744,1339,1339,1339,1339,0
20240417,140600,70096744,1339,1339,1339,1339,0
20240417,140500,70096744,1339,1339,1339,1339,0
20240417,140400,70096744,1339,1339,1339,1339,0
20240417,140300,70096744,1339,1339,1339,1339,0
20240417,140200,70096744,1339,1339,1339,1339,0
20240417,140100,70096744,1339,1339,1339,1339,200
20240417,140000,69828944,1339,1340,1340,1339,10
20240417,135900,69815549,1340,1339,1340,1339,12
20240417,135800,69799479,1334,1334,1334,1334,600
20240417,135700,68999079,1337,1337,1337,1337,0
20240417,135600,68999079,1337,1337,1337,1337,0
20240417,135500,68999079,1337,1337,1337,1337,70
20240417,135400,68905489,1337,1336,1337,1336,80
20240417,135300,68798602,1331,1331,1331,1331,0
20240417,135200,68798602,1331,1331,1331,1331,0
20240417,135100,68798602,1331,1331,1331,1331,0
20240417,135000,68798602,1331,1331,1331,1331,0
20240417,134900,68798602,1331,1331,1331,1331,0
20240417,134800,68798602,1331,1331,1331,1331,0
20240417,134700,68798602,1331,1331,1331,1331,0
20240417,134600,68798602,1331,1331,1331,1331,1800
20240417,134500,66402802,1331,1331,1331,1331,55
20240417,134400,66329597,1332,1332,1332,1332,69
20240417,134300,66237689,1332,1332,1332,1332,0
20240417,134200,66237689,1332,1332,1332,1332,0
20240417,134100,66237689,1332,1332,1332,1332,0
20240417,134000,66237689,1332,1332,1332,1332,0
20240417,133900,66237689,1332,1332,1332,1332,0
20240417,133800,66237689,1332,1332,1332,1332,0
20240417,133700,66237689,1332,1332,1332,1332,0
20240417,133600,66237689,1332,1332,1332,1332,0
20240417,133500,66237689,1332,1332,1332,1332,0
20240417,133400,66237689,1332,1332,1332,1332,0
20240417,133300,66237689,1332,1332,1332,1332,0
20240417,133200,66237689,1332,1332,1332,1332,0
20240417,133100,66237689,1332,1332,1332,1332,0
20240417,133000,66237689,1332,1332,1332,1332,0
20240417,132900,66237689,1332,1332,1332,1332,11
20240417,132800,66223037,1320,1320,1320,1320,0
20240417,132700,66223037,1320,1320,1320,1320,0
20240417,132600,66223037,1320,1320,1320,1320,590
20240417,132500,65444237,1320,1320,1320,1320,0
20240417,132400,65444237,1320,1320,1320,1320,0
20240417,132300,65444237,1320,1320,1320,1320,0
20240417,132200,65444237,1320,1321,1321,1320,14
20240417,132100,65425749,1321,1321,1321,1321,0
20240417,132000,65425749,1321,1321,1321,1321,0
20240417,131900,65425749,1321,1321,1321,1321,0
20240417,131800,65425749,1321,1321,1321,1321,3
20240417,131700,65421786,1332,1331,1332,1331,1000
20240417,131600,64089897,1332,1332,1332,1332,0
20240417,131500,64089897,1332,1332,1332,1332,0
20240417,131400,64089897,1332,1332,1332,1332,0
20240417,131300,64089897,1332,1332,1332,1332,0
20240417,131200,64089897,1332,1332,1332,1332,0
20240417,131100,64089897,1332,1332,1332,1332,0
20240417,131000,64089897,1332,1332,1332,1332,0
20240417,130900,64089897,1332,1332,1332,1332,0
20240417,130800,64089897,1332,1332,1332,1332,0
20240417,130700,64089897,1332,1332,1332,1332,0
20240417,130600,64089897,1332,1332,1332,1332,0
20240417,130500,64089897,1332,1332,1332,1332,0
20240417,130400,64089897,1332,1332,1332,1332,0
20240417,130300,64089897,1332,1332,1332,1332,0
20240417,130200,64089897,1332,1332,1332,1332,0
20240417,130100,64089897,1332,1332,1332,1332,22
20240417,130000,64060593,1332,1332,1332,1332,200
20240417,125900,63794193,1332,1332,1332,1332,1
20240417,125800,63792861,1335,1335,1335,1335,0
20240417,125700,63792861,1335,1335,1335,1335,0
20240417,125600,63792861,1335,1335,1335,1335,0
20240417,125500,63792861,1335,1335,1335,1335,0
20240417,125400,63792861,1335,1335,1335,1335,0
20240417,125300,63792861,1335,1335,1335,1335,0
20240417,125200,63792861,1335,1335,1335,1335,200
20240417,125100,63525861,1320,1320,1320,1320,0
20240417,125000,63525861,1320,1334,1334,1320,2500
20240417,124900,60217476,1321,1321,1321,1321,0
20240417,124800,60217476,1321,1321,1321,1321,0
20240417,124700,60217476,1321,1321,1321,1321,0
20240417,124600,60217476,1321,1321,1321,1321,0
20240417,124500,60217476,1321,1321,1321,1321,0
20240417,124400,60217476,1321,1321,1321,1321,0
20240417,124300,60217476,1321,1321,1321,1321,0
20240417,124200,60217476,1321,1321,1321,1321,0
20240417,124100,60217476,1321,1321,1321,1321,0
20240417,124000,60217476,1321,1321,1321,1321,0
20240417,123900,60217476,1321,1321,1321,1321,0
20240417,123800,60217476,1321,1322,1322,1321,3000
20240417,123700,56252999,1322,1322,1322,1322,0
20240417,123600,56252999,1322,1322,1322,1322,0
20240417,123500,56252999,1322,1323,1323,1322,190
20240417,123400,56001815,1323,1323,1323,1323,210
20240417,123300,55723985,1334,1334,1334,1334,0
20240417,123200,55723985,1334,1334,1334,1334,0
20240417,123100,55723985,1334,1334,1334,1334,0
20240417,123000,55723985,1334,1334,1334,1334,2
20240417,122900,55721317,1322,1322,1322,1322,0
20240417,122800,55721317,1322,1322,1322,1322,0
20240417,122700,55721317,1322,1322,1322,1322,0
20240417,122600,55721317,1322,1322,1322,1322,0
20240417,122500,55721317,1322,1322,1322,1322,0
20240417,122400,55721317,1322,1322,1322,1322,0
20240417,122300,55721317,1322,1322,1322,1322,0
20240417,122200,55721317,1322,1322,1322,1322,0
20240417,122100,55721317,1322,1323,1323,1322,239
20240417,122000,55405129,1322,1322,1322,1322,1
20240417,121900,55403807,1322,1322,1322,1322,0
20240417,121800,55403807,1322,1322,1322,1322,50
20240417,121700,55337707,1322,1322,1322,1322,0
20240417,121600,55337707,1322,1322,1322,1322,0
20240417,121500,55337707,1322,1322,1322,1322,0
20240417,121400,55337707,1322,1322,1322,1322,0
20240417,121300,55337707,1322,1334,1334,1322,1510
20240417,121200,53341367,1334,1334,1334,1334,20
20240417,121100,53314687,1334,1334,1334,1334,0
20240417,121000,53314687,1334,1334,1334,1334,0
20240417,120900,53314687,1334,1334,1334,1334,0
20240417,120800,53314687,1334,1334,1334,1334,0
20240417,120700,53314687,1334,1334,1334,1334,0
20240417,120600,53314687,1334,1334,1334,1334,10
20240417,120500,53301347,1334,1334,1334,1334,10
20240417,120400,53288007,1334,1334,1334,1334,90
20240417,120300,53167947,1334,1334,1334,1334,0
20240417,120200,53167947,1334,1334,1334,1334,0
20240417,120100,53167947,1334,1334,1334,1334,0
20240417,120000,53167947,1334,1334,1334,1334,221
20240417,115900,52873133,1321,1321,1321,1321,20
20240417,115800,52846713,1335,1335,1335,1335,0
20240417,115700,52846713,1335,1335,1335,1335,0
20240417,115600,52846713,1335,1335,1335,1335,0
20240417,115500,52846713,1335,1335,1335,1335,0
20240417,115400,52846713,1335,1335,1335,1335,0
20240417,115300,52846713,1335,1335,1335,1335,0
20240417,115200,52846713,1335,1335,1335,1335,0
20240417,115100,52846713,1335,1335,1335,1335,0
20240417,115000,52846713,1335,1335,1335,1335,0
20240417,114900,52846713,1335,1335,1335,1335,0
20240417,114800,52846713,1335,1335,1335,1335,0
20240417,114700,52846713,1335,1335,1335,1335,0
20240417,114600,52846713,1335,1335,1335,1335,0
20240417,114500,52846713,1335,1335,1335,1335,0
20240417,114400,52846713,1335,1335,1335,1335,0
20240417,114300,52846713,1335,1335,1335,1335,0
20240417,114200,52846713,1335,1335,1335,1335,0
20240417,114100,52846713,1335,1335,1335,1335,0
20240417,114000,52846713,1335,1335,1335,1335,0
20240417,113900,52846713,1335,1335,1335,1335,0
20240417,113800,52846713,1335,1335,1335,1335,0
20240417,113700,52846713,1335,1335,1335,1335,0
20240417,113600,52846713,1335,1335,1335,1335,0
20240417,113500,52846713,1335,1335,1335,1335,0
20240417,113400,52846713,1335,1335,1335,1335,0
20240417,113300,52846713,1335,1335,1335,1335,0
20240417,113200,52846713,1335,1335,1335,1335,0
20240417,113100,52846713,1335,1335,1335,1335,0
20240417,113000,52846713,1335,1335,1335,1335,0
20240417,112900,52846713,1335,1335,1335,1335,0
20240417,112800,52846713,1335,1335,1335,1335,0
20240417,112700,52846713,1335,1335,1335,1335,0
20240417,112600,52846713,1335,1335,1335,1335,0
20240417,112500,52846713,1335,1335,1335,1335,0
20240417,112400,52846713,1335,1335,1335,1335,0
20240417,112300,52846713,1335,1335,1335,1335,0
20240417,112200,52846713,1335,1335,1335,1335,0
20240417,112100,52846713,1335,1335,1335,1335,0
20240417,112000,52846713,1335,1335,1335,1335,0
20240417,111900,52846713,1335,1335,1335,1335,0
20240417,111800,52846713,1335,1335,1335,1335,0
20240417,111700,52846713,1335,1335,1335,1335,0
20240417,111600,52846713,1335,1335,1335,1335,0
20240417,111500,52846713,1335,1335,1335,1335,0
20240417,111400,52846713,1335,1335,1335,1335,0
20240417,111300,52846713,1335,1335,1335,1335,0
20240417,111200,52846713,1335,1335,1335,1335,0
20240417,111100,52846713,1335,1335,1335,1335,0
20240417,111000,52846713,1335,1335,1335,1335,0
20240417,110900,52846713,1335,1335,1335,1335,5
20240417,110800,52840038,1335,1335,1335,1335,0
20240417,110700,52840038,1335,1335,1335,1335,0
20240417,110600,52840038,1335,1335,1335,1335,0
20240417,110500,52840038,1335,1335,1335,1335,100
20240417,110400,52706538,1320,1320,1320,1320,7
20240417,110300,52697298,1320,1321,1321,1320,200
20240417,110200,52433240,1339,1339,1339,1339,0
20240417,110100,52433240,1339,1339,1339,1339,0
20240417,110000,52433240,1339,1333,1339,1333,100
20240417,105900,52299676,1335,1335,1335,1335,0
20240417,105800,52299676,1335,1335,1335,1335,0
20240417,105700,52299676,1335,1335,1335,1335,451
20240417,105600,51697591,1340,1340,1340,1340,0
20240417,105500,51697591,1340,1340,1340,1340,0
20240417,105400,51697591,1340,1340,1340,1340,0
20240417,105300,51697591,1340,1340,1340,1340,0
20240417,105200,51697591,1340,1340,1340,1340,0
20240417,105100,51697591,1340,1340,1340,1340,0
20240417,105000,51697591,1340,1340,1340,1340,0
20240417,104900,51697591,1340,1340,1340,1340,0
20240417,104800,51697591,1340,1340,1340,1340,0
20240417,104700,51697591,1340,1340,1340,1340,0
20240417,104600,51697591,1340,1340,1340,1340,0
20240417,104500,51697591,1340,1340,1340,1340,0
20240417,104400,51697591,1340,1340,1340,1340,100
20240417,104300,51563591,1317,1317,1317,1317,60
20240417,104200,51484571,1334,1334,1334,1334,0
20240417,104100,51484571,1334,1336,1340,1334,766
20240417,104000,50460814,1334,1334,1334,1334,0
20240417,103900,50460814,1334,1335,1335,1334,342
20240417,103800,50004289,1335,1328,1335,1328,1203
20240417,103700,48405607,1327,1312,1327,1312,501
20240417,103600,47741107,1312,1313,1313,1312,93
20240417,103500,47619081,1323,1323,1323,1323,0
20240417,103400,47619081,1323,1323,1323,1323,158
20240417,103300,47410047,1323,1323,1323,1323,1
20240417,103200,47408724,1323,1323,1323,1323,1
20240417,103100,47407401,1312,1312,1312,1312,190
20240417,103000,47158121,1306,1306,1306,1306,0
20240417,102900,47158121,1306,1306,1306,1306,0
20240417,102800,47158121,1306,1306,1306,1306,0
20240417,102700,47158121,1306,1306,1306,1306,0
20240417,102600,47158121,1306,1306,1306,1306,10
20240417,102500,47145061,1323,1323,1323,1323,0
20240417,102400,47145061,1323,1323,1323,1323,0
20240417,102300,47145061,1323,1323,1323,1323,1
20240417,102200,47143738,1323,1323,1323,1323,0
20240417,102100,47143738,1323,1323,1323,1323,0
20240417,102000,47143738,1323,1323,1323,1323,0
20240417,101900,47143738,1323,1323,1323,1323,30
20240417,101800,47104048,1323,1323,1323,1323,2
20240417,101700,47101402,1302,1326,1326,1302,1282
20240417,101600,45419132,1326,1327,1327,1326,1958
20240417,101500,42821091,1327,1327,1327,1327,0
20240417,101400,42821091,1327,1330,1330,1327,1722
20240417,101300,40531073,1331,1332,1332,1331,2594
20240417,101200,37078265,1333,1333,1333,1333,256
20240417,101100,36737017,1346,1335,1346,1333,630
20240417,101000,35894099,1331,1331,1331,1331,36
20240417,100900,35846183,1336,1331,1336,1331,1319
20240417,100800,34090469,1331,1332,1332,1331,587
20240417,100700,33309164,1331,1331,1331,1331,0
20240417,100600,33309164,1331,1331,1331,1331,0
20240417,100500,33309164,1331,1331,1331,1331,1
20240417,100400,33307833,1330,1330,1330,1330,0
20240417,100300,33307833,1330,1330,1330,1330,0
20240417,100200,33307833,1330,1330,1330,1330,0
20240417,100100,33307833,1330,1330,1330,1330,0
20240417,100000,33307833,1330,1330,1330,1330,0
20240417,095900,33307833,1330,1330,1330,1330,0
20240417,095800,33307833,1330,1330,1330,1330,0
20240417,095700,33307833,1330,1330,1330,1330,0
20240417,095600,33307833,1330,1330,1330,1330,9
20240417,095500,33295863,1335,1335,1335,1335,0
20240417,095400,33295863,1335,1328,1335,1328,143
20240417,095300,33105700,1329,1329,1329,1329,1
20240417,095200,33104371,1328,1328,1328,1328,0
20240417,095100,33104371,1328,1328,1328,1328,0
20240417,095000,33104371,1328,1328,1328,1328,91
20240417,094900,32983523,1328,1328,1328,1328,0
20240417,094800,32983523,1328,1328,1328,1328,1
20240417,094700,32982195,1327,1327,1327,1327,0
20240417,094600,32982195,1327,1327,1327,1327,0
20240417,094500,32982195,1327,1327,1327,1327,0
20240417,094400,32982195,1327,1327,1327,1327,0
20240417,094300,32982195,1327,1327,1327,1327,470
20240417,094200,32358505,1328,1336,1336,1328,591
20240417,094100,31573576,1327,1327,1327,1327,0
20240417,094000,31573576,1327,1327,1327,1327,0
20240417,093900,31573576,1327,1327,1327,1327,0
20240417,093800,31573576,1327,1330,1330,1327,214
20240417,093700,31289580,1330,1330,1330,1330,585
20240417,093600,30511530,1336,1336,1336,1336,436
20240417,093500,29929034,1330,1330,1330,1330,0
20240417,093400,29929034,1330,1330,1330,1330,50
20240417,093300,29862534,1330,1330,1330,1330,1508
20240417,093200,27856894,1330,1330,1330,1330,5000
20240417,093100,21206894,1330,1331,1331,1330,2500
20240417,093000,17881601,1331,1332,1332,1331,2563
20240417,092900,14470025,1344,1344,1344,1344,1
20240417,092800,14468681,1332,1338,1338,1332,483
20240417,092700,13824349,1340,1341,1341,1340,933
20240417,092600,12573853,1360,1360,1360,1360,2
20240417,092500,12571133,1341,1341,1341,1341,0
20240417,092400,12571133,1341,1344,1344,1341,273
20240417,092300,12204560,1341,1341,1341,1341,13
20240417,092200,12187127,1340,1340,1340,1340,0
20240417,092100,12187127,1340,1340,1340,1340,0
20240417,092000,12187127,1340,1340,1340,1340,10
20240417,091900,12173727,1340,1340,1340,1340,100
20240417,091800,12039727,1340,1340,1340,1340,0
20240417,091700,12039727,1340,1340,1340,1340,50
20240417,091600,11972727,1340,1340,1340,1340,0
20240417,091500,11972727,1340,1342,1342,1340,2928
20240417,091400,8046952,1342,1348,1348,1342,645
20240417,091300,7177554,1348,1348,1348,1348,651
20240417,091200,6300006,1348,1348,1348,1348,50
20240417,091100,6232606,1378,1352,1378,1340,1531
20240417,091000,4176171,1379,1379,1379,1379,0
20240417,090900,4176171,1379,1378,1379,1353,460
20240417,090800,3551198,1380,1380,1380,1380,100
20240417,090700,3413198,1382,1382,1382,1382,0
20240417,090600,3413198,1382,1384,1384,1382,808
20240417,090500,2295686,1385,1385,1385,1385,0
20240417,090400,2295686,1385,1385,1385,1385,12
20240417,090300,2279066,1385,1385,1385,1385,0
20240417,090200,2279066,1385,1385,1385,1385,0
20240417,090100,2279066,1385,1385,1385,1385,510
20240417,090000,1572716,1382,1382,1382,1382,1138