stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,192300,612996695,3060,3060,3060,3060,4228
20240417,192200,612996695,3060,3060,3060,3060,0
20240417,192100,612996695,3060,3060,3060,3060,0
20240417,192000,612996695,3060,3060,3060,3060,0
20240417,191900,612996695,3060,3060,3060,3060,0
20240417,191800,612996695,3060,3060,3060,3060,0
20240417,191700,612996695,3060,3060,3060,3060,0
20240417,191600,612996695,3060,3060,3060,3060,0
20240417,191500,612996695,3060,3060,3060,3060,0
20240417,191400,612996695,3060,3060,3060,3060,0
20240417,191300,612996695,3060,3060,3060,3060,0
20240417,191200,612996695,3060,3060,3060,3060,0
20240417,191100,612996695,3060,3060,3060,3060,0
20240417,191000,612996695,3060,3060,3060,3060,0
20240417,190900,612996695,3060,3060,3060,3060,0
20240417,190800,612996695,3060,3060,3060,3060,0
20240417,190700,612996695,3060,3060,3060,3060,0
20240417,190600,612996695,3060,3060,3060,3060,0
20240417,190500,612996695,3060,3060,3060,3060,0
20240417,190400,612996695,3060,3060,3060,3060,0
20240417,190300,612996695,3060,3060,3060,3060,0
20240417,190200,612996695,3060,3060,3060,3060,0
20240417,190100,612996695,3060,3060,3060,3060,0
20240417,190000,612996695,3060,3060,3060,3060,0
20240417,185900,612996695,3060,3060,3060,3060,0
20240417,185800,612996695,3060,3060,3060,3060,0
20240417,185700,612996695,3060,3060,3060,3060,0
20240417,185600,612996695,3060,3060,3060,3060,0
20240417,185500,612996695,3060,3060,3060,3060,0
20240417,185400,612996695,3060,3060,3060,3060,0
20240417,185300,612996695,3060,3060,3060,3060,4228
20240417,185200,612996695,3060,3060,3060,3060,0
20240417,185100,612996695,3060,3060,3060,3060,0
20240417,185000,612996695,3060,3060,3060,3060,0
20240417,184900,612996695,3060,3060,3060,3060,0
20240417,184800,612996695,3060,3060,3060,3060,0
20240417,184700,612996695,3060,3060,3060,3060,0
20240417,184600,612996695,3060,3060,3060,3060,0
20240417,184500,612996695,3060,3060,3060,3060,0
20240417,184400,612996695,3060,3060,3060,3060,0
20240417,184300,612996695,3060,3060,3060,3060,0
20240417,184200,612996695,3060,3060,3060,3060,0
20240417,184100,612996695,3060,3060,3060,3060,0
20240417,184000,612996695,3060,3060,3060,3060,0
20240417,183900,612996695,3060,3060,3060,3060,0
20240417,183800,612996695,3060,3060,3060,3060,0
20240417,183700,612996695,3060,3060,3060,3060,0
20240417,183600,612996695,3060,3060,3060,3060,0
20240417,183500,612996695,3060,3060,3060,3060,0
20240417,183400,612996695,3060,3060,3060,3060,0
20240417,183300,612996695,3060,3060,3060,3060,0
20240417,183200,612996695,3060,3060,3060,3060,0
20240417,183100,612996695,3060,3060,3060,3060,0
20240417,183000,612996695,3060,3060,3060,3060,0
20240417,182900,612996695,3060,3060,3060,3060,0
20240417,182800,612996695,3060,3060,3060,3060,0
20240417,182700,612996695,3060,3060,3060,3060,0
20240417,182600,612996695,3060,3060,3060,3060,0
20240417,182500,612996695,3060,3060,3060,3060,0
20240417,182400,612996695,3060,3060,3060,3060,0
20240417,182300,612996695,3060,3060,3060,3060,4228
20240417,182200,612996695,3060,3060,3060,3060,0
20240417,182100,612996695,3060,3060,3060,3060,0
20240417,182000,612996695,3060,3060,3060,3060,0
20240417,181900,612996695,3060,3060,3060,3060,0
20240417,181800,612996695,3060,3060,3060,3060,0
20240417,181700,612996695,3060,3060,3060,3060,0
20240417,181600,612996695,3060,3060,3060,3060,0
20240417,181500,612996695,3060,3060,3060,3060,0
20240417,181400,612996695,3060,3060,3060,3060,0
20240417,181300,612996695,3060,3060,3060,3060,0
20240417,181200,612996695,3060,3060,3060,3060,0
20240417,181100,612996695,3060,3060,3060,3060,0
20240417,181000,612996695,3060,3060,3060,3060,0
20240417,180900,612996695,3060,3060,3060,3060,0
20240417,180800,612996695,3060,3060,3060,3060,0
20240417,180700,612996695,3060,3060,3060,3060,0
20240417,180600,612996695,3060,3060,3060,3060,0
20240417,180500,612996695,3060,3060,3060,3060,0
20240417,180400,612996695,3060,3060,3060,3060,0
20240417,180300,612996695,3060,3060,3060,3060,0
20240417,180200,612996695,3060,3060,3060,3060,0
20240417,180100,612996695,3060,3060,3060,3060,0
20240417,180000,612996695,3060,3060,3060,3060,0
20240417,175900,612996695,3060,3060,3060,3060,0
20240417,175800,612996695,3060,3060,3060,3060,0
20240417,175700,612996695,3060,3060,3060,3060,0
20240417,175600,612996695,3060,3060,3060,3060,0
20240417,175500,612996695,3060,3060,3060,3060,0
20240417,175400,612996695,3060,3060,3060,3060,0
20240417,175300,612996695,3060,3060,3060,3060,4228
20240417,175200,612996695,3060,3060,3060,3060,0
20240417,175100,612996695,3060,3060,3060,3060,0
20240417,175000,612996695,3060,3060,3060,3060,0
20240417,174900,612996695,3060,3060,3060,3060,0
20240417,174800,612996695,3060,3060,3060,3060,0
20240417,174700,612996695,3060,3060,3060,3060,0
20240417,174600,612996695,3060,3060,3060,3060,0
20240417,174500,612996695,3060,3060,3060,3060,0
20240417,174400,612996695,3060,3060,3060,3060,0
20240417,174300,612996695,3060,3060,3060,3060,0
20240417,174200,612996695,3060,3060,3060,3060,0
20240417,174100,612996695,3060,3060,3060,3060,0
20240417,174000,612996695,3060,3060,3060,3060,0
20240417,173900,612996695,3060,3060,3060,3060,0
20240417,173800,612996695,3060,3060,3060,3060,0
20240417,173700,612996695,3060,3060,3060,3060,0
20240417,173600,612996695,3060,3060,3060,3060,0
20240417,173500,612996695,3060,3060,3060,3060,0
20240417,173400,612996695,3060,3060,3060,3060,0
20240417,173300,612996695,3060,3060,3060,3060,0
20240417,173200,612996695,3060,3060,3060,3060,0
20240417,173100,612996695,3060,3060,3060,3060,0
20240417,173000,612996695,3060,3060,3060,3060,0
20240417,172900,612996695,3060,3060,3060,3060,0
20240417,172800,612996695,3060,3060,3060,3060,0
20240417,172700,612996695,3060,3060,3060,3060,0
20240417,172600,612996695,3060,3060,3060,3060,0
20240417,172500,612996695,3060,3060,3060,3060,0
20240417,172400,612996695,3060,3060,3060,3060,0
20240417,172300,612996695,3060,3060,3060,3060,4228
20240417,172200,612996695,3060,3060,3060,3060,0
20240417,172100,612996695,3060,3060,3060,3060,0
20240417,172000,612996695,3060,3060,3060,3060,0
20240417,171900,612996695,3060,3060,3060,3060,0
20240417,171800,612996695,3060,3060,3060,3060,0
20240417,171700,612996695,3060,3060,3060,3060,0
20240417,171600,612996695,3060,3060,3060,3060,0
20240417,171500,612996695,3060,3060,3060,3060,0
20240417,171400,612996695,3060,3060,3060,3060,0
20240417,171300,612996695,3060,3060,3060,3060,0
20240417,171200,612996695,3060,3060,3060,3060,0
20240417,171100,612996695,3060,3060,3060,3060,0
20240417,171000,612996695,3060,3060,3060,3060,0
20240417,170900,612996695,3060,3060,3060,3060,0
20240417,170800,612996695,3060,3060,3060,3060,0
20240417,170700,612996695,3060,3060,3060,3060,0
20240417,170600,612996695,3060,3060,3060,3060,0
20240417,170500,612996695,3060,3060,3060,3060,0
20240417,170400,612996695,3060,3060,3060,3060,0
20240417,170300,612996695,3060,3060,3060,3060,0
20240417,170200,612996695,3060,3060,3060,3060,0
20240417,170100,612996695,3060,3060,3060,3060,0
20240417,170000,612996695,3060,3060,3060,3060,0
20240417,165900,612996695,3060,3060,3060,3060,0
20240417,165800,612996695,3060,3060,3060,3060,0
20240417,165700,612996695,3060,3060,3060,3060,0
20240417,165600,612996695,3060,3060,3060,3060,0
20240417,165500,612996695,3060,3060,3060,3060,0
20240417,165400,612996695,3060,3060,3060,3060,0
20240417,165300,612996695,3060,3060,3060,3060,4228
20240417,165200,612996695,3060,3060,3060,3060,0
20240417,165100,612996695,3060,3060,3060,3060,0
20240417,165000,612996695,3060,3060,3060,3060,0
20240417,164900,612996695,3060,3060,3060,3060,0
20240417,164800,612996695,3060,3060,3060,3060,0
20240417,164700,612996695,3060,3060,3060,3060,0
20240417,164600,612996695,3060,3060,3060,3060,0
20240417,164500,612996695,3060,3060,3060,3060,0
20240417,164400,612996695,3060,3060,3060,3060,0
20240417,164300,612996695,3060,3060,3060,3060,0
20240417,164200,612996695,3060,3060,3060,3060,0
20240417,164100,612996695,3060,3060,3060,3060,0
20240417,164000,612996695,3060,3060,3060,3060,0
20240417,163900,612996695,3060,3060,3060,3060,0
20240417,163800,612996695,3060,3060,3060,3060,0
20240417,163700,612996695,3060,3060,3060,3060,0
20240417,163600,612996695,3060,3060,3060,3060,0
20240417,163500,612996695,3060,3060,3060,3060,0
20240417,163400,612996695,3060,3060,3060,3060,0
20240417,163300,612996695,3060,3060,3060,3060,0
20240417,163200,612996695,3060,3060,3060,3060,0
20240417,163100,612996695,3060,3060,3060,3060,0
20240417,163000,612996695,3060,3060,3060,3060,0
20240417,162900,612996695,3060,3060,3060,3060,0
20240417,162800,612996695,3060,3060,3060,3060,0
20240417,162700,612996695,3060,3060,3060,3060,0
20240417,162600,612996695,3060,3060,3060,3060,0
20240417,162500,612996695,3060,3060,3060,3060,0
20240417,162400,612996695,3060,3060,3060,3060,0
20240417,162300,612996695,3060,3060,3060,3060,4228
20240417,162200,612996695,3060,3060,3060,3060,0
20240417,162100,612996695,3060,3060,3060,3060,0
20240417,162000,612996695,3060,3060,3060,3060,0
20240417,161900,612996695,3060,3060,3060,3060,0
20240417,161800,612996695,3060,3060,3060,3060,0
20240417,161700,612996695,3060,3060,3060,3060,0
20240417,161600,612996695,3060,3060,3060,3060,0
20240417,161500,612996695,3060,3060,3060,3060,0
20240417,161400,612996695,3060,3060,3060,3060,0
20240417,161300,612996695,3060,3060,3060,3060,0
20240417,161200,612996695,3060,3060,3060,3060,0
20240417,161100,612996695,3060,3060,3060,3060,0
20240417,161000,612996695,3060,3060,3060,3060,0
20240417,160900,612996695,3060,3060,3060,3060,0
20240417,160800,612996695,3060,3060,3060,3060,0
20240417,160700,612996695,3060,3060,3060,3060,0
20240417,160600,612996695,3060,3060,3060,3060,0
20240417,160500,612996695,3060,3060,3060,3060,0
20240417,160400,612996695,3060,3060,3060,3060,0
20240417,160300,612996695,3060,3060,3060,3060,0
20240417,160200,612996695,3060,3060,3060,3060,0
20240417,160100,612996695,3060,3060,3060,3060,0
20240417,160000,612996695,3060,3060,3060,3060,0
20240417,155900,612996695,3060,3060,3060,3060,0
20240417,155800,612996695,3060,3060,3060,3060,0
20240417,155700,612996695,3060,3060,3060,3060,0
20240417,155600,612996695,3060,3060,3060,3060,0
20240417,155500,612996695,3060,3060,3060,3060,0
20240417,155400,612996695,3060,3060,3060,3060,0
20240417,155300,612996695,3060,3060,3060,3060,4228
20240417,155200,612996695,3060,3060,3060,3060,0
20240417,155100,612996695,3060,3060,3060,3060,0
20240417,155000,612996695,3060,3060,3060,3060,0
20240417,154900,612996695,3060,3060,3060,3060,0
20240417,154800,612996695,3060,3060,3060,3060,0
20240417,154700,612996695,3060,3060,3060,3060,0
20240417,154600,612996695,3060,3060,3060,3060,0
20240417,154500,612996695,3060,3060,3060,3060,0
20240417,154400,612996695,3060,3060,3060,3060,0
20240417,154300,612996695,3060,3060,3060,3060,0
20240417,154200,612996695,3060,3060,3060,3060,0
20240417,154100,612996695,3060,3060,3060,3060,0
20240417,154000,612996695,3060,3060,3060,3060,0
20240417,153900,612996695,3060,3060,3060,3060,0
20240417,153800,612996695,3060,3060,3060,3060,0
20240417,153700,612996695,3060,3060,3060,3060,0
20240417,153600,612996695,3060,3060,3060,3060,0
20240417,153500,612996695,3060,3060,3060,3060,0
20240417,153400,612996695,3060,3060,3060,3060,0
20240417,153300,612996695,3060,3060,3060,3060,0
20240417,153200,612996695,3060,3060,3060,3060,0
20240417,153100,612996695,3060,3060,3060,3060,0
20240417,153000,612996695,3060,3060,3060,3060,4228
20240417,152900,600059015,3045,3045,3045,3045,0
20240417,152800,600059015,3045,3045,3045,3045,0
20240417,152700,600059015,3045,3045,3045,3045,0
20240417,152600,600059015,3045,3045,3045,3045,0
20240417,152500,600059015,3045,3045,3045,3045,0
20240417,152400,600059015,3045,3045,3045,3045,0
20240417,152300,600059015,3045,3045,3045,3045,0
20240417,152200,600059015,3045,3045,3045,3045,0
20240417,152100,600059015,3045,3045,3045,3045,0
20240417,152000,600059015,3045,3045,3045,3045,0
20240417,151900,600059015,3045,3025,3045,3020,2101
20240417,151800,593709745,3045,3045,3045,3045,0
20240417,151700,593709745,3045,3045,3045,3045,0
20240417,151600,593709745,3045,3025,3045,3025,69
20240417,151500,593499905,3045,3030,3045,3020,391
20240417,151400,592315460,3045,3045,3045,3045,0
20240417,151300,592315460,3045,3045,3045,3045,0
20240417,151200,592315460,3045,3045,3045,3045,13
20240417,151100,592275875,3030,3030,3030,3030,24
20240417,151000,592203155,3045,3045,3045,3045,0
20240417,150900,592203155,3045,3035,3045,3030,265
20240417,150800,591399970,3040,3045,3045,3040,10
20240417,150700,591369545,3045,3030,3045,3030,3022
20240417,150600,582212660,3045,3045,3045,3045,0
20240417,150500,582212660,3045,3045,3045,3045,0
20240417,150400,582212660,3045,3045,3045,3045,7
20240417,150300,582191345,3045,3045,3045,3045,2
20240417,150200,582185255,3045,3045,3045,3045,0
20240417,150100,582185255,3045,3045,3045,3045,0
20240417,150000,582185255,3045,3045,3045,3045,0
20240417,145900,582185255,3045,3045,3045,3045,0
20240417,145800,582185255,3045,3045,3045,3045,0
20240417,145700,582185255,3045,3045,3045,3045,0
20240417,145600,582185255,3045,3045,3045,3045,0
20240417,145500,582185255,3045,3045,3045,3045,0
20240417,145400,582185255,3045,3045,3045,3045,0
20240417,145300,582185255,3045,3045,3045,3045,52
20240417,145200,582026915,3045,3030,3045,3030,64
20240417,145100,581832785,3030,3030,3030,3030,0
20240417,145000,581832785,3030,3030,3030,3030,401
20240417,144900,580617755,3045,3045,3045,3045,4
20240417,144800,580605575,3045,3045,3045,3045,300
20240417,144700,579692075,3045,3045,3045,3045,0
20240417,144600,579692075,3045,3045,3045,3045,0
20240417,144500,579692075,3045,3045,3045,3045,0
20240417,144400,579692075,3045,3045,3045,3045,0
20240417,144300,579692075,3045,3045,3045,3045,0
20240417,144200,579692075,3045,3035,3045,3035,113
20240417,144100,579348990,3050,3050,3050,3050,0
20240417,144000,579348990,3050,3050,3050,3050,0
20240417,143900,579348990,3050,3050,3050,3050,0
20240417,143800,579348990,3050,3050,3050,3050,0
20240417,143700,579348990,3050,3050,3050,3050,0
20240417,143600,579348990,3050,3050,3050,3050,0
20240417,143500,579348990,3050,3050,3050,3050,0
20240417,143400,579348990,3050,3050,3050,3050,0
20240417,143300,579348990,3050,3050,3050,3050,0
20240417,143200,579348990,3050,3050,3050,3050,0
20240417,143100,579348990,3050,3050,3050,3050,0
20240417,143000,579348990,3050,3050,3050,3050,0
20240417,142900,579348990,3050,3050,3050,3050,0
20240417,142800,579348990,3050,3050,3050,3050,0
20240417,142700,579348990,3050,3050,3050,3050,0
20240417,142600,579348990,3050,3040,3050,3040,101
20240417,142500,579041940,3030,3030,3030,3030,0
20240417,142400,579041940,3030,3030,3030,3030,26
20240417,142300,578963160,3050,3050,3050,3050,0
20240417,142200,578963160,3050,3050,3050,3050,0
20240417,142100,578963160,3050,3050,3050,3050,0
20240417,142000,578963160,3050,3050,3050,3050,1
20240417,141900,578960110,3030,3030,3030,3030,5
20240417,141800,578944960,3030,3030,3030,3030,0
20240417,141700,578944960,3030,3030,3030,3030,0
20240417,141600,578944960,3030,3030,3030,3030,546
20240417,141500,577290580,3050,3050,3050,3050,0
20240417,141400,577290580,3050,3050,3050,3050,0
20240417,141300,577290580,3050,3050,3050,3050,0
20240417,141200,577290580,3050,3050,3050,3050,0
20240417,141100,577290580,3050,3050,3050,3050,0
20240417,141000,577290580,3050,3050,3050,3050,0
20240417,140900,577290580,3050,3050,3050,3050,0
20240417,140800,577290580,3050,3050,3050,3050,0
20240417,140700,577290580,3050,3050,3050,3050,0
20240417,140600,577290580,3050,3035,3050,3030,212
20240417,140500,576647400,3055,3055,3055,3055,55
20240417,140400,576479375,3060,3060,3060,3060,0
20240417,140300,576479375,3060,3060,3060,3060,0
20240417,140200,576479375,3060,3060,3060,3060,0
20240417,140100,576479375,3060,3060,3060,3060,0
20240417,140000,576479375,3060,3060,3060,3060,0
20240417,135900,576479375,3060,3060,3060,3060,0
20240417,135800,576479375,3060,3045,3060,3045,5
20240417,135700,576464135,3045,3045,3045,3045,51
20240417,135600,576308840,3060,3060,3060,3060,0
20240417,135500,576308840,3060,3060,3060,3060,0
20240417,135400,576308840,3060,3060,3060,3060,0
20240417,135300,576308840,3060,3060,3060,3060,0
20240417,135200,576308840,3060,3060,3060,3060,0
20240417,135100,576308840,3060,3050,3060,3050,38
20240417,135000,576192730,3050,3050,3050,3050,5
20240417,134900,576177480,3030,3030,3030,3030,932
20240417,134800,573353520,3055,3055,3055,3055,0
20240417,134700,573353520,3055,3055,3055,3055,7
20240417,134600,573332135,3035,3035,3035,3035,1
20240417,134500,573329100,3060,3060,3060,3060,0
20240417,134400,573329100,3060,3060,3060,3060,0
20240417,134300,573329100,3060,3055,3060,3055,293
20240417,134200,572432740,3055,3040,3055,3040,1001
20240417,134100,569389685,3035,3035,3035,3035,51
20240417,134000,569234900,3030,3030,3030,3030,969
20240417,133900,566298830,3030,3030,3030,3030,0
20240417,133800,566298830,3030,3030,3030,3030,0
20240417,133700,566298830,3030,3025,3030,3025,54
20240417,133600,566135225,3030,3030,3030,3030,253
20240417,133500,565368635,3030,3030,3030,3030,0
20240417,133400,565368635,3030,3030,3030,3030,100
20240417,133300,565065635,3030,3030,3030,3030,0
20240417,133200,565065635,3030,3030,3030,3030,3
20240417,133100,565056545,3030,3030,3030,3030,150
20240417,133000,564602045,3030,3030,3030,3030,0
20240417,132900,564602045,3030,3030,3030,3030,0
20240417,132800,564602045,3030,3030,3030,3030,575
20240417,132700,562859795,3030,3030,3030,3030,0
20240417,132600,562859795,3030,3030,3030,3030,6
20240417,132500,562841615,3030,3025,3030,3025,307
20240417,132400,561911990,3025,3025,3025,3025,0
20240417,132300,561911990,3025,3025,3025,3025,0
20240417,132200,561911990,3025,3025,3025,3025,0
20240417,132100,561911990,3025,3025,3025,3025,0
20240417,132000,561911990,3025,3025,3025,3025,0
20240417,131900,561911990,3025,3025,3025,3025,349
20240417,131800,560856265,3025,3025,3025,3025,1
20240417,131700,560853240,3010,3010,3010,3010,0
20240417,131600,560853240,3010,3010,3010,3010,0
20240417,131500,560853240,3010,3010,3010,3010,0
20240417,131400,560853240,3010,3025,3025,3010,2356
20240417,131300,553744365,3030,3030,3030,3030,0
20240417,131200,553744365,3030,3030,3030,3030,3
20240417,131100,553735275,3030,3030,3030,3030,0
20240417,131000,553735275,3030,3030,3030,3030,0
20240417,130900,553735275,3030,3030,3030,3030,0
20240417,130800,553735275,3030,3030,3030,3030,0
20240417,130700,553735275,3030,3030,3030,3030,10
20240417,130600,553704975,3035,3035,3035,3035,0
20240417,130500,553704975,3035,3035,3035,3035,0
20240417,130400,553704975,3035,3035,3035,3035,0
20240417,130300,553704975,3035,3035,3035,3035,300
20240417,130200,552794475,3035,3035,3035,3035,0
20240417,130100,552794475,3035,3035,3035,3035,0
20240417,130000,552794475,3035,3035,3035,3035,0
20240417,125900,552794475,3035,3030,3035,3030,251
20240417,125800,552033940,3030,3030,3030,3030,0
20240417,125700,552033940,3030,3030,3030,3030,1
20240417,125600,552030910,3025,3025,3025,3025,0
20240417,125500,552030910,3025,3025,3025,3025,0
20240417,125400,552030910,3025,3025,3025,3025,0
20240417,125300,552030910,3025,3025,3025,3025,0
20240417,125200,552030910,3025,3025,3025,3025,0
20240417,125100,552030910,3025,3025,3025,3025,290
20240417,125000,551153660,3030,3030,3030,3030,40
20240417,124900,551032460,3030,3030,3030,3030,0
20240417,124800,551032460,3030,3030,3030,3030,0
20240417,124700,551032460,3030,3030,3030,3030,0
20240417,124600,551032460,3030,3030,3030,3030,2
20240417,124500,551026400,3035,3035,3035,3035,0
20240417,124400,551026400,3035,3035,3035,3035,22
20240417,124300,550959630,3035,3035,3035,3035,66
20240417,124200,550759320,3030,3030,3030,3030,150
20240417,124100,550304820,3030,3030,3030,3030,20
20240417,124000,550244220,3030,3030,3030,3030,101
20240417,123900,549938190,3035,3035,3035,3035,10
20240417,123800,549907840,3035,3035,3035,3035,382
20240417,123700,548748470,3040,3040,3040,3040,0
20240417,123600,548748470,3040,3040,3040,3040,0
20240417,123500,548748470,3040,3040,3040,3040,0
20240417,123400,548748470,3040,3040,3040,3040,250
20240417,123300,547988470,3045,3045,3045,3045,0
20240417,123200,547988470,3045,3045,3045,3045,10
20240417,123100,547958020,3045,3045,3045,3045,5
20240417,123000,547942795,3045,3045,3045,3045,156
20240417,122900,547467775,3035,3035,3035,3035,0
20240417,122800,547467775,3035,3035,3035,3035,0
20240417,122700,547467775,3035,3045,3045,3035,2234
20240417,122600,540683000,3045,3050,3050,3045,700
20240417,122500,538550650,3045,3065,3065,3045,600
20240417,122400,536722570,3065,3065,3065,3065,0
20240417,122300,536722570,3065,3070,3070,3065,15
20240417,122200,536676545,3075,3075,3075,3075,10
20240417,122100,536645795,3075,3065,3075,3065,126
20240417,122000,536258805,3065,3060,3065,3060,643
20240417,121900,534291175,3060,3060,3060,3060,40
20240417,121800,534168775,3060,3060,3060,3060,40
20240417,121700,534046375,3060,3060,3060,3060,5
20240417,121600,534031075,3060,3060,3060,3060,10
20240417,121500,534000475,3065,3065,3065,3065,0
20240417,121400,534000475,3065,3065,3065,3065,0
20240417,121300,534000475,3065,3065,3065,3065,0
20240417,121200,534000475,3065,3065,3065,3065,20
20240417,121100,533939175,3065,3065,3065,3065,0
20240417,121000,533939175,3065,3065,3065,3065,0
20240417,120900,533939175,3065,3065,3065,3065,0
20240417,120800,533939175,3065,3065,3065,3065,0
20240417,120700,533939175,3065,3065,3065,3065,10
20240417,120600,533908525,3065,3065,3065,3065,0
20240417,120500,533908525,3065,3060,3065,3060,5
20240417,120400,533893220,3045,3045,3045,3045,0
20240417,120300,533893220,3045,3055,3055,3045,2000
20240417,120200,527803120,3050,3050,3050,3050,0
20240417,120100,527803120,3050,3050,3050,3050,0
20240417,120000,527803120,3050,3060,3060,3050,2541
20240417,115900,520042965,3065,3065,3065,3060,559
20240417,115800,518329880,3070,3070,3070,3070,0
20240417,115700,518329880,3070,3070,3070,3070,0
20240417,115600,518329880,3070,3070,3070,3070,0
20240417,115500,518329880,3070,3070,3070,3070,1
20240417,115400,518326810,3055,3055,3055,3055,0
20240417,115300,518326810,3055,3055,3055,3055,500
20240417,115200,516799310,3070,3070,3070,3070,0
20240417,115100,516799310,3070,3070,3070,3070,0
20240417,115000,516799310,3070,3070,3070,3070,38
20240417,114900,516682650,3070,3070,3070,3070,0
20240417,114800,516682650,3070,3070,3070,3070,0
20240417,114700,516682650,3070,3070,3070,3070,365
20240417,114600,515562100,3070,3070,3070,3070,0
20240417,114500,515562100,3070,3055,3070,3055,7
20240417,114400,515540700,3060,3060,3060,3060,5
20240417,114300,515525400,3060,3060,3060,3060,0
20240417,114200,515525400,3060,3060,3060,3060,0
20240417,114100,515525400,3060,3060,3060,3060,0
20240417,114000,515525400,3060,3060,3060,3060,0
20240417,113900,515525400,3060,3060,3060,3060,0
20240417,113800,515525400,3060,3060,3060,3060,0
20240417,113700,515525400,3060,3060,3060,3060,0
20240417,113600,515525400,3060,3060,3060,3060,0
20240417,113500,515525400,3060,3060,3060,3060,0
20240417,113400,515525400,3060,3060,3060,3060,179
20240417,113300,514977660,3060,3060,3060,3060,0
20240417,113200,514977660,3060,3055,3060,3050,501
20240417,113100,513449575,3050,3060,3060,3050,1000
20240417,113000,510399155,3060,3070,3070,3055,2284
20240417,112900,503413585,3080,3080,3080,3080,0
20240417,112800,503413585,3080,3080,3080,3080,10
20240417,112700,503382785,3080,3080,3080,3080,0
20240417,112600,503382785,3080,3080,3080,3080,0
20240417,112500,503382785,3080,3080,3080,3080,0
20240417,112400,503382785,3080,3080,3080,3080,0
20240417,112300,503382785,3080,3080,3080,3080,0
20240417,112200,503382785,3080,3080,3080,3080,0
20240417,112100,503382785,3080,3080,3080,3080,0
20240417,112000,503382785,3080,3080,3080,3080,0
20240417,111900,503382785,3080,3080,3080,3080,0
20240417,111800,503382785,3080,3080,3080,3080,0
20240417,111700,503382785,3080,3080,3080,3080,0
20240417,111600,503382785,3080,3080,3080,3080,17
20240417,111500,503330425,3080,3070,3080,3065,1201
20240417,111400,499648870,3070,3070,3070,3070,0
20240417,111300,499648870,3070,3070,3070,3070,0
20240417,111200,499648870,3070,3070,3070,3070,1
20240417,111100,499645800,3070,3070,3070,3070,0
20240417,111000,499645800,3070,3070,3070,3070,1
20240417,110900,499642730,3080,3080,3080,3080,0
20240417,110800,499642730,3080,3080,3080,3080,0
20240417,110700,499642730,3080,3080,3080,3080,0
20240417,110600,499642730,3080,3080,3080,3080,0
20240417,110500,499642730,3080,3080,3080,3080,5
20240417,110400,499627330,3080,3080,3080,3080,0
20240417,110300,499627330,3080,3080,3080,3080,0
20240417,110200,499627330,3080,3080,3080,3080,0
20240417,110100,499627330,3080,3080,3080,3080,0
20240417,110000,499627330,3080,3080,3080,3080,0
20240417,105900,499627330,3080,3080,3080,3080,0
20240417,105800,499627330,3080,3070,3080,3065,539
20240417,105700,497974615,3070,3070,3070,3070,0
20240417,105600,497974615,3070,3070,3070,3070,0
20240417,105500,497974615,3070,3070,3070,3070,20
20240417,105400,497913215,3070,3070,3070,3070,0
20240417,105300,497913215,3070,3070,3070,3070,150
20240417,105200,497452715,3070,3070,3070,3070,0
20240417,105100,497452715,3070,3070,3070,3070,0
20240417,105000,497452715,3070,3070,3070,3070,17
20240417,104900,497400525,3080,3080,3080,3080,0
20240417,104800,497400525,3080,3080,3080,3080,0
20240417,104700,497400525,3080,3080,3080,3080,0
20240417,104600,497400525,3080,3080,3080,3080,0
20240417,104500,497400525,3080,3080,3080,3080,1
20240417,104400,497397445,3070,3070,3070,3070,169
20240417,104300,496878615,3070,3070,3070,3070,0
20240417,104200,496878615,3070,3070,3070,3070,4
20240417,104100,496866335,3085,3085,3085,3085,0
20240417,104000,496866335,3085,3085,3085,3085,0
20240417,103900,496866335,3085,3085,3085,3085,1
20240417,103800,496863250,3085,3085,3085,3085,0
20240417,103700,496863250,3085,3085,3085,3085,0
20240417,103600,496863250,3085,3085,3085,3085,0
20240417,103500,496863250,3085,3085,3085,3085,0
20240417,103400,496863250,3085,3085,3085,3085,1
20240417,103300,496860165,3065,3065,3065,3065,0
20240417,103200,496860165,3065,3065,3065,3065,0
20240417,103100,496860165,3065,3065,3065,3065,0
20240417,103000,496860165,3065,3065,3065,3065,0
20240417,102900,496860165,3065,3065,3065,3065,0
20240417,102800,496860165,3065,3065,3065,3065,130
20240417,102700,496461715,3090,3090,3090,3090,0
20240417,102600,496461715,3090,3090,3090,3090,0
20240417,102500,496461715,3090,3090,3090,3090,0
20240417,102400,496461715,3090,3090,3090,3090,0
20240417,102300,496461715,3090,3090,3090,3090,0
20240417,102200,496461715,3090,3090,3090,3090,0
20240417,102100,496461715,3090,3065,3090,3065,306
20240417,102000,495523675,3070,3070,3070,3070,0
20240417,101900,495523675,3070,3070,3070,3070,0
20240417,101800,495523675,3070,3070,3070,3070,415
20240417,101700,494249625,3070,3070,3070,3070,32
20240417,101600,494151385,3070,3070,3070,3070,80
20240417,101500,493905785,3070,3085,3085,3070,540
20240417,101400,492247225,3090,3090,3090,3090,0
20240417,101300,492247225,3090,3090,3090,3090,51
20240417,101200,492089635,3090,3090,3095,3090,306
20240417,101100,491142580,3095,3095,3095,3095,0
20240417,101000,491142580,3095,3095,3095,3095,60
20240417,100900,490956880,3070,3070,3070,3070,0
20240417,100800,490956880,3070,3080,3080,3070,320
20240417,100700,489972905,3080,3080,3080,3080,3
20240417,100600,489963665,3105,3100,3105,3100,359
20240417,100500,488850600,3100,3100,3100,3100,1
20240417,100400,488847500,3100,3090,3100,3090,5000
20240417,100300,473349095,3090,3090,3090,3090,0
20240417,100200,473349095,3090,3090,3090,3090,4
20240417,100100,473336735,3065,3075,3075,3065,284
20240417,100000,472465870,3075,3085,3085,3075,16
20240417,095900,472416610,3100,3100,3100,3100,2
20240417,095800,472410410,3095,3095,3095,3095,506
20240417,095700,470844340,3085,3075,3085,3075,313
20240417,095600,469881855,3075,3075,3075,3075,1500
20240417,095500,465269355,3075,3060,3075,3060,2
20240417,095400,465263220,3055,3055,3055,3055,0
20240417,095300,465263220,3055,3055,3055,3055,859
20240417,095200,462638975,3060,3060,3060,3060,6
20240417,095100,462620615,3055,3060,3060,3055,327
20240417,095000,461621430,3060,3060,3060,3060,10
20240417,094900,461590830,3060,3060,3060,3060,0
20240417,094800,461590830,3060,3070,3070,3060,960
20240417,094700,458651730,3060,3060,3060,3060,25
20240417,094600,458575230,3060,3060,3060,3060,0
20240417,094500,458575230,3060,3060,3060,3060,1
20240417,094400,458572170,3060,3060,3060,3060,333
20240417,094300,457553190,3060,3070,3070,3060,256
20240417,094200,456769620,3075,3075,3075,3075,0
20240417,094100,456769620,3075,3075,3075,3075,200
20240417,094000,456154620,3075,3075,3075,3075,0
20240417,093900,456154620,3075,3080,3080,3070,384
20240417,093800,454975520,3080,3080,3080,3080,321
20240417,093700,453986840,3090,3090,3090,3090,1
20240417,093600,453983750,3110,3110,3110,3110,0
20240417,093500,453983750,3110,3110,3110,3110,0
20240417,093400,453983750,3110,3085,3110,3085,1001
20240417,093300,450875855,3105,3065,3105,3065,3200
20240417,093200,441012820,3050,3050,3050,3050,72
20240417,093100,440793220,3050,3050,3050,3045,24
20240417,093000,440720040,3050,3055,3055,3050,456
20240417,092900,439327995,3055,3055,3055,3055,14
20240417,092800,439285225,3055,3055,3055,3055,0
20240417,092700,439285225,3055,3060,3060,3055,1149
20240417,092600,435769760,3065,3065,3070,3065,104
20240417,092500,435450930,3065,3065,3065,3060,102
20240417,092400,435138305,3065,3070,3070,3065,1147
20240417,092300,431619515,3075,3095,3100,3075,685
20240417,092200,429510085,3105,3085,3115,3085,1256
20240417,092100,425628645,3085,3085,3085,3085,329
20240417,092000,424613680,3080,3085,3085,3080,1100
20240417,091900,421223180,3085,3080,3085,3080,174
20240417,091800,420686910,3080,3080,3085,3080,675
20240417,091700,418606640,3080,3075,3080,3075,324
20240417,091600,417610220,3070,3070,3070,3060,1740
20240417,091500,412278905,3070,3070,3070,3070,163
20240417,091400,411778495,3065,3080,3080,3065,2875
20240417,091300,402949655,3090,3075,3090,3075,3129
20240417,091200,393300165,3075,3095,3095,3075,1026
20240417,091100,390142610,3085,3095,3115,3085,4071
20240417,091000,377568060,3095,3100,3120,3090,953
20240417,090900,374616935,3095,3120,3120,3095,1646
20240417,090800,369511380,3100,3100,3100,3100,715
20240417,090700,367294880,3100,3105,3105,3100,12050
20240417,090600,329934905,3130,3130,3130,3110,1802
20240417,090500,324314125,3130,3125,3130,3115,330
20240417,090400,323284560,3130,3120,3130,3105,2839
20240417,090300,314426765,3115,3100,3135,3075,17515
20240417,090200,259944040,3100,3190,3190,3060,19381
20240417,090100,199787805,3150,3170,3200,3130,32671
20240417,090000,96109850,3125,3065,3195,3065,30921