stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193100,975462175,3070,3070,3070,3070,2252
20240417,193000,975462175,3070,3070,3070,3070,0
20240417,192900,975462175,3070,3070,3070,3070,0
20240417,192800,975462175,3070,3070,3070,3070,0
20240417,192700,975462175,3070,3070,3070,3070,0
20240417,192600,975462175,3070,3070,3070,3070,0
20240417,192500,975462175,3070,3070,3070,3070,0
20240417,192400,975462175,3070,3070,3070,3070,0
20240417,192300,975462175,3070,3070,3070,3070,0
20240417,192200,975462175,3070,3070,3070,3070,0
20240417,192100,975462175,3070,3070,3070,3070,0
20240417,192000,975462175,3070,3070,3070,3070,0
20240417,191900,975462175,3070,3070,3070,3070,0
20240417,191800,975462175,3070,3070,3070,3070,0
20240417,191700,975462175,3070,3070,3070,3070,0
20240417,191600,975462175,3070,3070,3070,3070,0
20240417,191500,975462175,3070,3070,3070,3070,0
20240417,191400,975462175,3070,3070,3070,3070,0
20240417,191300,975462175,3070,3070,3070,3070,0
20240417,191200,975462175,3070,3070,3070,3070,0
20240417,191100,975462175,3070,3070,3070,3070,0
20240417,191000,975462175,3070,3070,3070,3070,0
20240417,190900,975462175,3070,3070,3070,3070,0
20240417,190800,975462175,3070,3070,3070,3070,0
20240417,190700,975462175,3070,3070,3070,3070,0
20240417,190600,975462175,3070,3070,3070,3070,0
20240417,190500,975462175,3070,3070,3070,3070,0
20240417,190400,975462175,3070,3070,3070,3070,0
20240417,190300,975462175,3070,3070,3070,3070,0
20240417,190200,975462175,3070,3070,3070,3070,0
20240417,190100,975462175,3070,3070,3070,3070,2252
20240417,190000,975462175,3070,3070,3070,3070,0
20240417,185900,975462175,3070,3070,3070,3070,0
20240417,185800,975462175,3070,3070,3070,3070,0
20240417,185700,975462175,3070,3070,3070,3070,0
20240417,185600,975462175,3070,3070,3070,3070,0
20240417,185500,975462175,3070,3070,3070,3070,0
20240417,185400,975462175,3070,3070,3070,3070,0
20240417,185300,975462175,3070,3070,3070,3070,0
20240417,185200,975462175,3070,3070,3070,3070,0
20240417,185100,975462175,3070,3070,3070,3070,0
20240417,185000,975462175,3070,3070,3070,3070,0
20240417,184900,975462175,3070,3070,3070,3070,0
20240417,184800,975462175,3070,3070,3070,3070,0
20240417,184700,975462175,3070,3070,3070,3070,0
20240417,184600,975462175,3070,3070,3070,3070,0
20240417,184500,975462175,3070,3070,3070,3070,0
20240417,184400,975462175,3070,3070,3070,3070,0
20240417,184300,975462175,3070,3070,3070,3070,0
20240417,184200,975462175,3070,3070,3070,3070,0
20240417,184100,975462175,3070,3070,3070,3070,0
20240417,184000,975462175,3070,3070,3070,3070,0
20240417,183900,975462175,3070,3070,3070,3070,0
20240417,183800,975462175,3070,3070,3070,3070,0
20240417,183700,975462175,3070,3070,3070,3070,0
20240417,183600,975462175,3070,3070,3070,3070,0
20240417,183500,975462175,3070,3070,3070,3070,0
20240417,183400,975462175,3070,3070,3070,3070,0
20240417,183300,975462175,3070,3070,3070,3070,0
20240417,183200,975462175,3070,3070,3070,3070,0
20240417,183100,975462175,3070,3070,3070,3070,2252
20240417,183000,975462175,3070,3070,3070,3070,0
20240417,182900,975462175,3070,3070,3070,3070,0
20240417,182800,975462175,3070,3070,3070,3070,0
20240417,182700,975462175,3070,3070,3070,3070,0
20240417,182600,975462175,3070,3070,3070,3070,0
20240417,182500,975462175,3070,3070,3070,3070,0
20240417,182400,975462175,3070,3070,3070,3070,0
20240417,182300,975462175,3070,3070,3070,3070,0
20240417,182200,975462175,3070,3070,3070,3070,0
20240417,182100,975462175,3070,3070,3070,3070,0
20240417,182000,975462175,3070,3070,3070,3070,0
20240417,181900,975462175,3070,3070,3070,3070,0
20240417,181800,975462175,3070,3070,3070,3070,0
20240417,181700,975462175,3070,3070,3070,3070,0
20240417,181600,975462175,3070,3070,3070,3070,0
20240417,181500,975462175,3070,3070,3070,3070,0
20240417,181400,975462175,3070,3070,3070,3070,0
20240417,181300,975462175,3070,3070,3070,3070,0
20240417,181200,975462175,3070,3070,3070,3070,0
20240417,181100,975462175,3070,3070,3070,3070,0
20240417,181000,975462175,3070,3070,3070,3070,0
20240417,180900,975462175,3070,3070,3070,3070,0
20240417,180800,975462175,3070,3070,3070,3070,0
20240417,180700,975462175,3070,3070,3070,3070,0
20240417,180600,975462175,3070,3070,3070,3070,0
20240417,180500,975462175,3070,3070,3070,3070,0
20240417,180400,975462175,3070,3070,3070,3070,0
20240417,180300,975462175,3070,3070,3070,3070,0
20240417,180200,975462175,3070,3070,3070,3070,0
20240417,180100,975462175,3070,3070,3070,3070,2252
20240417,180000,975462175,3070,3070,3070,3070,0
20240417,175900,975462175,3070,3070,3070,3070,0
20240417,175800,975462175,3070,3070,3070,3070,0
20240417,175700,975462175,3070,3070,3070,3070,0
20240417,175600,975462175,3070,3070,3070,3070,0
20240417,175500,975462175,3070,3070,3070,3070,0
20240417,175400,975462175,3070,3070,3070,3070,0
20240417,175300,975462175,3070,3070,3070,3070,0
20240417,175200,975462175,3070,3070,3070,3070,0
20240417,175100,975462175,3070,3070,3070,3070,0
20240417,175000,975462175,3070,3070,3070,3070,0
20240417,174900,975462175,3070,3070,3070,3070,0
20240417,174800,975462175,3070,3070,3070,3070,0
20240417,174700,975462175,3070,3070,3070,3070,0
20240417,174600,975462175,3070,3070,3070,3070,0
20240417,174500,975462175,3070,3070,3070,3070,0
20240417,174400,975462175,3070,3070,3070,3070,0
20240417,174300,975462175,3070,3070,3070,3070,0
20240417,174200,975462175,3070,3070,3070,3070,0
20240417,174100,975462175,3070,3070,3070,3070,0
20240417,174000,975462175,3070,3070,3070,3070,0
20240417,173900,975462175,3070,3070,3070,3070,0
20240417,173800,975462175,3070,3070,3070,3070,0
20240417,173700,975462175,3070,3070,3070,3070,0
20240417,173600,975462175,3070,3070,3070,3070,0
20240417,173500,975462175,3070,3070,3070,3070,0
20240417,173400,975462175,3070,3070,3070,3070,0
20240417,173300,975462175,3070,3070,3070,3070,0
20240417,173200,975462175,3070,3070,3070,3070,0
20240417,173100,975462175,3070,3070,3070,3070,2252
20240417,173000,975462175,3070,3070,3070,3070,0
20240417,172900,975462175,3070,3070,3070,3070,0
20240417,172800,975462175,3070,3070,3070,3070,0
20240417,172700,975462175,3070,3070,3070,3070,0
20240417,172600,975462175,3070,3070,3070,3070,0
20240417,172500,975462175,3070,3070,3070,3070,0
20240417,172400,975462175,3070,3070,3070,3070,0
20240417,172300,975462175,3070,3070,3070,3070,0
20240417,172200,975462175,3070,3070,3070,3070,0
20240417,172100,975462175,3070,3070,3070,3070,0
20240417,172000,975462175,3070,3070,3070,3070,0
20240417,171900,975462175,3070,3070,3070,3070,0
20240417,171800,975462175,3070,3070,3070,3070,0
20240417,171700,975462175,3070,3070,3070,3070,0
20240417,171600,975462175,3070,3070,3070,3070,0
20240417,171500,975462175,3070,3070,3070,3070,0
20240417,171400,975462175,3070,3070,3070,3070,0
20240417,171300,975462175,3070,3070,3070,3070,0
20240417,171200,975462175,3070,3070,3070,3070,0
20240417,171100,975462175,3070,3070,3070,3070,0
20240417,171000,975462175,3070,3070,3070,3070,0
20240417,170900,975462175,3070,3070,3070,3070,0
20240417,170800,975462175,3070,3070,3070,3070,0
20240417,170700,975462175,3070,3070,3070,3070,0
20240417,170600,975462175,3070,3070,3070,3070,0
20240417,170500,975462175,3070,3070,3070,3070,0
20240417,170400,975462175,3070,3070,3070,3070,0
20240417,170300,975462175,3070,3070,3070,3070,0
20240417,170200,975462175,3070,3070,3070,3070,0
20240417,170100,975462175,3070,3070,3070,3070,2252
20240417,170000,975462175,3070,3070,3070,3070,0
20240417,165900,975462175,3070,3070,3070,3070,0
20240417,165800,975462175,3070,3070,3070,3070,0
20240417,165700,975462175,3070,3070,3070,3070,0
20240417,165600,975462175,3070,3070,3070,3070,0
20240417,165500,975462175,3070,3070,3070,3070,0
20240417,165400,975462175,3070,3070,3070,3070,0
20240417,165300,975462175,3070,3070,3070,3070,0
20240417,165200,975462175,3070,3070,3070,3070,0
20240417,165100,975462175,3070,3070,3070,3070,0
20240417,165000,975462175,3070,3070,3070,3070,0
20240417,164900,975462175,3070,3070,3070,3070,0
20240417,164800,975462175,3070,3070,3070,3070,0
20240417,164700,975462175,3070,3070,3070,3070,0
20240417,164600,975462175,3070,3070,3070,3070,0
20240417,164500,975462175,3070,3070,3070,3070,0
20240417,164400,975462175,3070,3070,3070,3070,0
20240417,164300,975462175,3070,3070,3070,3070,0
20240417,164200,975462175,3070,3070,3070,3070,0
20240417,164100,975462175,3070,3070,3070,3070,0
20240417,164000,975462175,3070,3070,3070,3070,0
20240417,163900,975462175,3070,3070,3070,3070,0
20240417,163800,975462175,3070,3070,3070,3070,0
20240417,163700,975462175,3070,3070,3070,3070,0
20240417,163600,975462175,3070,3070,3070,3070,0
20240417,163500,975462175,3070,3070,3070,3070,0
20240417,163400,975462175,3070,3070,3070,3070,0
20240417,163300,975462175,3070,3070,3070,3070,0
20240417,163200,975462175,3070,3070,3070,3070,0
20240417,163100,975462175,3070,3070,3070,3070,2252
20240417,163000,975462175,3070,3070,3070,3070,0
20240417,162900,975462175,3070,3070,3070,3070,0
20240417,162800,975462175,3070,3070,3070,3070,0
20240417,162700,975462175,3070,3070,3070,3070,0
20240417,162600,975462175,3070,3070,3070,3070,0
20240417,162500,975462175,3070,3070,3070,3070,0
20240417,162400,975462175,3070,3070,3070,3070,0
20240417,162300,975462175,3070,3070,3070,3070,0
20240417,162200,975462175,3070,3070,3070,3070,0
20240417,162100,975462175,3070,3070,3070,3070,0
20240417,162000,975462175,3070,3070,3070,3070,0
20240417,161900,975462175,3070,3070,3070,3070,0
20240417,161800,975462175,3070,3070,3070,3070,0
20240417,161700,975462175,3070,3070,3070,3070,0
20240417,161600,975462175,3070,3070,3070,3070,0
20240417,161500,975462175,3070,3070,3070,3070,0
20240417,161400,975462175,3070,3070,3070,3070,0
20240417,161300,975462175,3070,3070,3070,3070,0
20240417,161200,975462175,3070,3070,3070,3070,0
20240417,161100,975462175,3070,3070,3070,3070,0
20240417,161000,975462175,3070,3070,3070,3070,0
20240417,160900,975462175,3070,3070,3070,3070,0
20240417,160800,975462175,3070,3070,3070,3070,0
20240417,160700,975462175,3070,3070,3070,3070,0
20240417,160600,975462175,3070,3070,3070,3070,0
20240417,160500,975462175,3070,3070,3070,3070,0
20240417,160400,975462175,3070,3070,3070,3070,0
20240417,160300,975462175,3070,3070,3070,3070,0
20240417,160200,975462175,3070,3070,3070,3070,0
20240417,160100,975462175,3070,3070,3070,3070,2252
20240417,160000,975462175,3070,3070,3070,3070,0
20240417,155900,975462175,3070,3070,3070,3070,0
20240417,155800,975462175,3070,3070,3070,3070,0
20240417,155700,975462175,3070,3070,3070,3070,0
20240417,155600,975462175,3070,3070,3070,3070,0
20240417,155500,975462175,3070,3070,3070,3070,0
20240417,155400,975462175,3070,3070,3070,3070,0
20240417,155300,975462175,3070,3070,3070,3070,0
20240417,155200,975462175,3070,3070,3070,3070,0
20240417,155100,975462175,3070,3070,3070,3070,0
20240417,155000,975462175,3070,3070,3070,3070,0
20240417,154900,975462175,3070,3070,3070,3070,0
20240417,154800,975462175,3070,3070,3070,3070,0
20240417,154700,975462175,3070,3070,3070,3070,0
20240417,154600,975462175,3070,3070,3070,3070,0
20240417,154500,975462175,3070,3070,3070,3070,0
20240417,154400,975462175,3070,3070,3070,3070,0
20240417,154300,975462175,3070,3070,3070,3070,0
20240417,154200,975462175,3070,3070,3070,3070,0
20240417,154100,975462175,3070,3070,3070,3070,0
20240417,154000,975462175,3070,3070,3070,3070,0
20240417,153900,975462175,3070,3070,3070,3070,0
20240417,153800,975462175,3070,3070,3070,3070,0
20240417,153700,975462175,3070,3070,3070,3070,0
20240417,153600,975462175,3070,3070,3070,3070,0
20240417,153500,975462175,3070,3070,3070,3070,0
20240417,153400,975462175,3070,3070,3070,3070,0
20240417,153300,975462175,3070,3070,3070,3070,0
20240417,153200,975462175,3070,3070,3070,3070,0
20240417,153100,975462175,3070,3070,3070,3070,2252
20240417,153000,975462175,3070,3070,3070,3070,2252
20240417,152900,968548535,3110,3110,3110,3110,0
20240417,152800,968548535,3110,3110,3110,3110,0
20240417,152700,968548535,3110,3110,3110,3110,0
20240417,152600,968548535,3110,3110,3110,3110,0
20240417,152500,968548535,3110,3110,3110,3110,0
20240417,152400,968548535,3110,3110,3110,3110,0
20240417,152300,968548535,3110,3110,3110,3110,0
20240417,152200,968548535,3110,3110,3110,3110,0
20240417,152100,968548535,3110,3110,3110,3110,0
20240417,152000,968548535,3110,3110,3110,3110,0
20240417,151900,968548535,3110,3095,3110,3095,709
20240417,151800,966345435,3090,3090,3105,3070,12155
20240417,151700,928663780,3090,3050,3090,3050,4089
20240417,151600,916082875,3040,3045,3045,3040,576
20240417,151500,914329420,3045,3045,3045,3045,121
20240417,151400,913960975,3040,3040,3040,3040,99
20240417,151300,913660015,3040,3040,3040,3040,1300
20240417,151200,909708015,3040,3045,3050,3040,655
20240417,151100,907716800,3050,3050,3050,3050,1035
20240417,151000,904560050,3050,3050,3050,3050,100
20240417,150900,904255050,3055,3055,3060,3055,975
20240417,150800,901274920,3055,3050,3055,3050,233
20240417,150700,900564265,3045,3045,3045,3045,42
20240417,150600,900436375,3050,3045,3050,3045,2
20240417,150500,900430280,3045,3050,3050,3045,901
20240417,150400,897684730,3045,3045,3045,3045,0
20240417,150300,897684730,3045,3040,3045,3040,52
20240417,150200,897526415,3045,3040,3045,3040,4
20240417,150100,897514250,3035,3035,3035,3035,1
20240417,150000,897511215,3040,3040,3040,3040,3
20240417,145900,897502095,3045,3040,3045,3040,153
20240417,145800,897036215,3035,3035,3035,3035,302
20240417,145700,896119645,3035,3035,3035,3035,0
20240417,145600,896119645,3035,3035,3035,3035,1
20240417,145500,896116610,3055,3055,3055,3055,50
20240417,145400,895963860,3055,3055,3055,3055,2
20240417,145300,895957750,3060,3055,3060,3050,470
20240417,145200,894522545,3050,3050,3055,3050,551
20240417,145100,892841990,3050,3030,3050,3030,202
20240417,145000,892225910,3045,3045,3045,3045,2
20240417,144900,892219820,3045,3045,3045,3045,73
20240417,144800,891997535,3045,3045,3045,3045,1
20240417,144700,891994490,3045,3045,3045,3045,1
20240417,144600,891991445,3045,3030,3055,3030,30
20240417,144500,891900100,3030,3030,3030,3030,0
20240417,144400,891900100,3030,3050,3055,3030,71
20240417,144300,891683530,3030,3030,3030,3030,0
20240417,144200,891683530,3030,3030,3030,3030,1
20240417,144100,891680500,3055,3050,3055,3050,101
20240417,144000,891371965,3050,3050,3050,3050,0
20240417,143900,891371965,3050,3050,3050,3050,2
20240417,143800,891365865,3050,3045,3050,3030,60
20240417,143700,891182890,3040,3030,3040,3030,4
20240417,143600,891170740,3045,3045,3045,3045,0
20240417,143500,891170740,3045,3050,3050,3045,620
20240417,143400,889282760,3055,3055,3055,3055,115
20240417,143300,888931435,3055,3055,3055,3055,6
20240417,143200,888913105,3060,3055,3060,3055,6
20240417,143100,888894770,3060,3060,3060,3060,102
20240417,143000,888582650,3060,3060,3060,3060,1
20240417,142900,888579590,3055,3050,3055,3050,77
20240417,142800,888344365,3050,3050,3050,3050,0
20240417,142700,888344365,3050,3045,3050,3045,2
20240417,142600,888338270,3050,3050,3050,3050,353
20240417,142500,887261620,3050,3050,3050,3050,0
20240417,142400,887261620,3050,3050,3050,3050,182
20240417,142300,886706520,3050,3045,3050,3045,11
20240417,142200,886673015,3045,3045,3045,3045,1
20240417,142100,886669970,3060,3060,3060,3060,0
20240417,142000,886669970,3060,3060,3060,3060,1
20240417,141900,886666910,3040,3035,3055,3035,1858
20240417,141800,881006400,3015,3015,3015,3015,0
20240417,141700,881006400,3015,3015,3015,3015,1
20240417,141600,881003385,3025,3005,3025,3005,176
20240417,141500,880471250,3000,3010,3010,3000,1297
20240417,141400,876576235,3010,3010,3010,3010,340
20240417,141300,875552835,3025,3025,3025,3025,653
20240417,141200,873577510,3010,3010,3015,3010,401
20240417,141100,872370325,3015,3020,3020,3005,2613
20240417,141000,864510370,3035,3035,3035,3035,0
20240417,140900,864510370,3035,3035,3035,3010,1511
20240417,140800,859931775,3035,3040,3040,3035,214
20240417,140700,859281785,3040,3040,3040,3030,102
20240417,140600,858971715,3040,3040,3040,3040,1300
20240417,140500,855019715,3040,3040,3040,3040,1
20240417,140400,855016675,3030,3030,3030,3030,1
20240417,140300,855013645,3030,3030,3030,3030,1
20240417,140200,855010615,3035,3035,3035,3035,999
20240417,140100,851978650,3040,3040,3040,3040,0
20240417,140000,851978650,3040,3040,3040,3040,0
20240417,135900,851978650,3040,3040,3040,3040,3
20240417,135800,851969530,3035,3035,3035,3035,1
20240417,135700,851966495,3035,3035,3035,3035,5
20240417,135600,851951320,3030,3030,3030,3030,3
20240417,135500,851942230,3030,3030,3030,3030,0
20240417,135400,851942230,3030,3030,3030,3030,23
20240417,135300,851872540,3025,3020,3025,3020,4
20240417,135200,851860445,3025,3025,3025,3025,63
20240417,135100,851669870,3030,3030,3030,3030,35
20240417,135000,851563820,3030,3030,3030,3030,742
20240417,134900,849315560,3035,3035,3035,3035,0
20240417,134800,849315560,3035,3035,3035,3035,1
20240417,134700,849312525,3040,3040,3040,3040,100
20240417,134600,849008525,3035,3045,3045,3035,8
20240417,134500,848984215,3045,3040,3045,3040,101
20240417,134400,848676675,3055,3055,3055,3055,1
20240417,134300,848673620,3030,3030,3030,3030,1
20240417,134200,848670590,3040,3040,3040,3040,23
20240417,134100,848600670,3060,3060,3060,3060,1
20240417,134000,848597610,3030,3030,3030,3030,0
20240417,133900,848597610,3030,3030,3030,3030,0
20240417,133800,848597610,3030,3030,3030,3030,1
20240417,133700,848594580,3060,3040,3060,3040,1177
20240417,133600,845016480,3040,3040,3040,3040,425
20240417,133500,843724480,3040,3040,3040,3040,22
20240417,133400,843657600,3040,3020,3040,3020,1737
20240417,133300,838382040,3020,3010,3020,3010,2
20240417,133200,838376010,3010,2995,3010,2995,294
20240417,133100,837494325,3000,3005,3005,3000,1879
20240417,133000,831857305,3000,3005,3005,3000,995
20240417,132900,828871510,2995,3020,3020,2990,7735
20240417,132800,805643080,3020,3015,3020,3015,35
20240417,132700,805537545,3015,3015,3015,3015,0
20240417,132600,805537545,3015,3015,3015,3015,0
20240417,132500,805537545,3015,3030,3030,3015,3678
20240417,132400,794441765,3030,3040,3040,3030,3484
20240417,132300,783864835,3050,3050,3050,3050,0
20240417,132200,783864835,3050,3050,3050,3050,0
20240417,132100,783864835,3050,3050,3050,3050,1
20240417,132000,783861785,3050,3050,3050,3050,0
20240417,131900,783861785,3050,3040,3050,3040,2
20240417,131800,783855695,3050,3050,3050,3050,1
20240417,131700,783852645,3050,3050,3050,3050,0
20240417,131600,783852645,3050,3050,3050,3050,0
20240417,131500,783852645,3050,3050,3050,3050,1
20240417,131400,783849595,3045,3045,3045,3045,1
20240417,131300,783846550,3050,3045,3050,3045,300
20240417,131200,782933045,3050,3050,3050,3050,69
20240417,131100,782722595,3055,3055,3055,3055,1
20240417,131000,782719540,3060,3060,3060,3060,1
20240417,130900,782716480,3050,3060,3060,3050,2
20240417,130800,782710370,3055,3055,3055,3055,0
20240417,130700,782710370,3055,3055,3055,3055,153
20240417,130600,782242955,3055,3055,3055,3055,3
20240417,130500,782233790,3055,3055,3055,3055,51
20240417,130400,782077985,3045,3045,3045,3045,1
20240417,130300,782074940,3055,3055,3055,3055,0
20240417,130200,782074940,3055,3055,3055,3055,1
20240417,130100,782071885,3060,3060,3060,3060,0
20240417,130000,782071885,3060,3060,3060,3060,11
20240417,125900,782038225,3050,3050,3050,3050,1
20240417,125800,782035175,3050,3050,3050,3050,53
20240417,125700,781873525,3055,3055,3055,3055,8
20240417,125600,781849085,3045,3045,3045,3045,0
20240417,125500,781849085,3045,3045,3045,3045,0
20240417,125400,781849085,3045,3045,3045,3045,1
20240417,125300,781846040,3045,3045,3045,3045,0
20240417,125200,781846040,3045,3045,3045,3045,998
20240417,125100,778807130,3050,3050,3050,3050,0
20240417,125000,778807130,3050,3050,3050,3050,0
20240417,124900,778807130,3050,3050,3050,3050,1
20240417,124800,778804080,3045,3045,3045,3045,0
20240417,124700,778804080,3045,3045,3045,3045,0
20240417,124600,778804080,3045,3045,3045,3045,0
20240417,124500,778804080,3045,3045,3045,3045,1
20240417,124400,778801035,3050,3050,3050,3050,0
20240417,124300,778801035,3050,3050,3050,3050,1
20240417,124200,778797985,3045,3045,3045,3045,0
20240417,124100,778797985,3045,3045,3045,3045,0
20240417,124000,778797985,3045,3045,3045,3045,1
20240417,123900,778794940,3040,3040,3040,3040,0
20240417,123800,778794940,3040,3055,3055,3040,300
20240417,123700,777882220,3060,3060,3060,3060,0
20240417,123600,777882220,3060,3060,3060,3060,0
20240417,123500,777882220,3060,3060,3060,3055,3
20240417,123400,777873045,3055,3055,3055,3055,90
20240417,123300,777598095,3055,3055,3055,3055,0
20240417,123200,777598095,3055,3055,3055,3055,444
20240417,123100,776241675,3055,3055,3055,3055,0
20240417,123000,776241675,3055,3055,3055,3055,50
20240417,122900,776088925,3055,3055,3055,3055,45
20240417,122800,775951450,3055,3055,3055,3055,1
20240417,122700,775948395,3050,3050,3050,3050,0
20240417,122600,775948395,3050,3050,3050,3050,0
20240417,122500,775948395,3050,3050,3050,3050,1001
20240417,122400,772895345,3050,3050,3050,3050,0
20240417,122300,772895345,3050,3050,3050,3050,200
20240417,122200,772285345,3060,3060,3060,3050,742
20240417,122100,770018495,3065,3060,3065,3060,44
20240417,122000,769883850,3060,3060,3060,3060,1
20240417,121900,769880790,3070,3070,3070,3070,0
20240417,121800,769880790,3070,3070,3070,3070,46
20240417,121700,769739570,3070,3070,3070,3070,1000
20240417,121600,766669570,3070,3070,3070,3070,0
20240417,121500,766669570,3070,3060,3070,3060,102
20240417,121400,766357440,3070,3070,3070,3070,0
20240417,121300,766357440,3070,3070,3070,3070,0
20240417,121200,766357440,3070,3070,3070,3070,0
20240417,121100,766357440,3070,3070,3070,3070,222
20240417,121000,765675900,3080,3080,3080,3080,121
20240417,120900,765303220,3080,3080,3080,3080,0
20240417,120800,765303220,3080,3080,3080,3080,0
20240417,120700,765303220,3080,3080,3080,3080,100
20240417,120600,764995220,3080,3080,3080,3080,1
20240417,120500,764992140,3095,3095,3095,3095,1
20240417,120400,764989045,3070,3070,3070,3070,2778
20240417,120300,756460585,3055,3055,3055,3055,0
20240417,120200,756460585,3055,3055,3055,3055,3974
20240417,120100,744320015,3055,3055,3055,3055,1
20240417,120000,744316960,3060,3060,3060,3060,296
20240417,115900,743411200,3070,3070,3070,3070,0
20240417,115800,743411200,3070,3060,3070,3060,101
20240417,115700,743101140,3060,3070,3070,3060,168
20240417,115600,742586860,3065,3070,3070,3065,468
20240417,115500,741151450,3070,3070,3070,3070,37
20240417,115400,741037860,3065,3065,3065,3055,1006
20240417,115300,737960320,3070,3080,3080,3070,4129
20240417,115200,725279115,3085,3085,3085,3085,206
20240417,115100,724643605,3085,3085,3085,3085,1
20240417,115000,724640520,3100,3100,3100,3100,419
20240417,114900,723341620,3100,3100,3100,3100,58
20240417,114800,723161820,3100,3095,3100,3095,100
20240417,114700,722851825,3080,3080,3080,3080,712
20240417,114600,720658865,3080,3080,3080,3080,1
20240417,114500,720655785,3080,3080,3080,3080,0
20240417,114400,720655785,3080,3080,3080,3080,0
20240417,114300,720655785,3080,3080,3080,3080,0
20240417,114200,720655785,3080,3080,3080,3080,0
20240417,114100,720655785,3080,3080,3080,3080,956
20240417,114000,717711305,3080,3080,3080,3080,0
20240417,113900,717711305,3080,3080,3080,3080,0
20240417,113800,717711305,3080,3075,3080,3075,3276
20240417,113700,707636855,3070,3070,3070,3070,1263
20240417,113600,703759445,3070,3070,3070,3070,1
20240417,113500,703756375,3070,3070,3070,3070,0
20240417,113400,703756375,3070,3075,3075,3070,198
20240417,113300,703148510,3070,3070,3070,3070,3
20240417,113200,703139300,3070,3070,3070,3070,1
20240417,113100,703136230,3075,3075,3075,3075,0
20240417,113000,703136230,3075,3075,3075,3075,6
20240417,112900,703117780,3075,3075,3075,3075,0
20240417,112800,703117780,3075,3075,3075,3075,360
20240417,112700,702010780,3075,3075,3075,3075,1
20240417,112600,702007705,3070,3085,3085,3070,1648
20240417,112500,696946740,3100,3100,3100,3100,1
20240417,112400,696943640,3085,3100,3100,3085,527
20240417,112300,695317815,3090,3090,3090,3090,22
20240417,112200,695249835,3090,3095,3100,3085,167
20240417,112100,694733665,3105,3100,3105,3100,41
20240417,112000,694606560,3105,3100,3105,3085,2688
20240417,111900,686306565,3105,3105,3105,3105,0
20240417,111800,686306565,3105,3105,3105,3105,44
20240417,111700,686169945,3105,3105,3105,3105,1
20240417,111600,686166840,3105,3105,3105,3105,0
20240417,111500,686166840,3105,3110,3110,3105,2
20240417,111400,686160625,3110,3110,3110,3110,0
20240417,111300,686160625,3110,3110,3110,3110,0
20240417,111200,686160625,3110,3105,3110,3105,405
20240417,111100,684901085,3110,3110,3110,3110,1700
20240417,111000,679614085,3115,3115,3115,3115,0
20240417,110900,679614085,3115,3110,3115,3100,40
20240417,110800,679489905,3110,3110,3110,3110,64
20240417,110700,679290865,3110,3110,3110,3110,1
20240417,110600,679287755,3115,3115,3115,3115,0
20240417,110500,679287755,3115,3115,3115,3115,0
20240417,110400,679287755,3115,3110,3115,3110,175
20240417,110300,678743500,3110,3100,3110,3095,785
20240417,110200,676309995,3105,3105,3105,3105,8
20240417,110100,676285155,3110,3110,3110,3110,0
20240417,110000,676285155,3110,3110,3110,3110,5
20240417,105900,676269605,3110,3110,3110,3110,0
20240417,105800,676269605,3110,3115,3115,3110,118
20240417,105700,675902060,3120,3115,3120,3115,101
20240417,105600,675586945,3120,3120,3120,3120,0
20240417,105500,675586945,3120,3120,3120,3120,92
20240417,105400,675299905,3120,3120,3120,3120,500
20240417,105300,673739905,3125,3135,3135,3125,2925
20240417,105200,664579245,3135,3135,3145,3135,2866
20240417,105100,655575180,3135,3135,3135,3135,31
20240417,105000,655477995,3135,3120,3145,3120,2698
20240417,104900,647029210,3120,3115,3120,3110,12110
20240417,104800,609261905,3120,3105,3120,3105,2
20240417,104700,609255680,3120,3100,3120,3100,372
20240417,104600,608102460,3100,3095,3100,3085,9977
20240417,104500,577175565,3100,3095,3100,3095,5
20240417,104400,577160085,3100,3100,3100,3100,0
20240417,104300,577160085,3100,3095,3100,3095,5
20240417,104200,577144590,3095,3110,3110,3095,784
20240417,104100,574714125,3100,3105,3105,3100,95
20240417,104000,574419380,3100,3105,3105,3100,44
20240417,103900,574282850,3105,3105,3105,3105,150
20240417,103800,573817100,3105,3105,3105,3105,1
20240417,103700,573813995,3105,3105,3105,3105,17
20240417,103600,573761210,3100,3100,3100,3100,1046
20240417,103500,570518610,3100,3100,3100,3100,500
20240417,103400,568968610,3100,3105,3105,3100,1601
20240417,103300,564002205,3105,3105,3105,3105,7
20240417,103200,563980470,3100,3115,3115,3100,370
20240417,103100,562830030,3130,3130,3130,3130,0
20240417,103000,562830030,3130,3130,3130,3130,0
20240417,102900,562830030,3130,3110,3130,3110,1020
20240417,102800,559657430,3125,3125,3130,3110,1238
20240417,102700,555802930,3130,3130,3130,3130,500
20240417,102600,554237930,3130,3135,3135,3125,3951
20240417,102500,541870820,3150,3135,3150,3135,133
20240417,102400,541453850,3135,3150,3150,3135,4208
20240417,102300,528251720,3145,3150,3150,3125,4155
20240417,102200,515230130,3150,3110,3150,3110,2903
20240417,102100,506164690,3105,3090,3105,3070,2158
20240417,102000,499502180,3090,3075,3090,3070,2907
20240417,101900,490571245,3065,3065,3065,3065,0
20240417,101800,490571245,3065,3065,3065,3065,504
20240417,101700,489026485,3090,3105,3105,3060,4291
20240417,101600,475789110,3110,3125,3125,3110,1849
20240417,101500,470026290,3130,3130,3140,3130,1870
20240417,101400,464172940,3140,3170,3170,3140,5273
20240417,101300,447509025,3170,3185,3185,3170,1243
20240417,101200,443562145,3195,3160,3195,3160,2591
20240417,101100,435332215,3165,3145,3165,3145,371
20240417,101000,434158125,3145,3160,3160,3145,3443
20240417,100900,423319845,3145,3200,3210,3145,9243
20240417,100800,393982490,3195,3190,3200,3135,12018
20240417,100700,355692180,3190,3195,3200,3130,27672
20240417,100600,267666660,3180,3180,3180,3180,0
20240417,100500,267666660,3180,3180,3180,3180,0
20240417,100400,267666660,3180,3105,3180,3105,11131
20240417,100300,232606015,3110,3110,3115,3110,182
20240417,100200,232039985,3115,3135,3135,3115,4498
20240417,100100,217960955,3125,3100,3125,3080,3311
20240417,100000,207633425,3080,3080,3125,3070,11030
20240417,095900,173362835,3080,3050,3080,3050,2003
20240417,095800,167201035,3065,3035,3070,3035,4394
20240417,095700,153731195,3060,3050,3060,3050,1116
20240417,095600,150327385,3035,3035,3035,3035,4508
20240417,095500,136645605,3050,3040,3050,3040,1442
20240417,095400,132261915,3040,3040,3040,3040,1
20240417,095300,132258875,3050,3050,3050,3050,87
20240417,095200,131993525,3050,3070,3070,3050,2326
20240417,095100,124880845,3070,3040,3070,3040,1928
20240417,095000,118981595,3065,3055,3065,3055,1650
20240417,094900,113936195,3040,3040,3040,3040,131
20240417,094800,113537955,3060,3060,3060,3060,0
20240417,094700,113537955,3060,3050,3060,3050,3000
20240417,094600,104368135,3050,3050,3050,3050,475
20240417,094500,102919385,3055,3015,3055,3015,3310
20240417,094400,92824935,3035,3040,3040,3035,1195
20240417,094300,89194375,3080,3010,3080,3010,7320
20240417,094200,66933755,3010,3010,3010,3010,10
20240417,094100,66903655,3010,3000,3010,3000,1351
20240417,094000,62843635,3000,2985,3000,2985,2720
20240417,093900,54700945,2950,2970,2970,2950,2770
20240417,093800,46504155,2980,2980,2980,2980,0
20240417,093700,46504155,2980,2970,2980,2970,527
20240417,093600,44936330,2955,2955,2955,2955,2000
20240417,093500,39026330,2955,2955,2955,2955,1
20240417,093400,39023375,2950,2950,2950,2950,0
20240417,093300,39023375,2950,2950,2950,2950,0
20240417,093200,39023375,2950,2950,2950,2950,0
20240417,093100,39023375,2950,2950,2950,2950,0
20240417,093000,39023375,2950,2950,2950,2950,1
20240417,092900,39020425,2985,2985,2985,2985,0
20240417,092800,39020425,2985,2985,2985,2985,0
20240417,092700,39020425,2985,2985,2985,2985,0
20240417,092600,39020425,2985,2985,2985,2985,0
20240417,092500,39020425,2985,2950,2985,2950,2
20240417,092400,39014490,2955,2955,2955,2955,0
20240417,092300,39014490,2955,2960,2960,2955,1079
20240417,092200,35825420,2995,2995,2995,2995,20
20240417,092100,35765520,3000,2995,3000,2995,2
20240417,092000,35759525,2960,2950,2960,2950,2
20240417,091900,35753615,3000,2945,3000,2945,2391
20240417,091800,28614250,2905,2905,2905,2905,0
20240417,091700,28614250,2905,2905,2905,2905,0
20240417,091600,28614250,2905,2905,2905,2905,0
20240417,091500,28614250,2905,2905,2905,2905,3304
20240417,091400,19016130,2920,2920,2920,2920,0
20240417,091300,19016130,2920,2920,2920,2920,0
20240417,091200,19016130,2920,2920,2920,2920,0
20240417,091100,19016130,2920,2920,2920,2920,0
20240417,091000,19016130,2920,2905,2920,2905,502
20240417,090900,17550305,2920,2920,2920,2920,15
20240417,090800,17506505,2920,2920,2920,2920,305
20240417,090700,16615905,2920,2920,2920,2920,0
20240417,090600,16615905,2920,2930,2930,2920,1013
20240417,090500,13652155,2930,2930,2930,2930,504
20240417,090400,12175435,2930,3000,3000,2925,721
20240417,090300,10028180,3005,3015,3015,3005,302
20240417,090200,9119170,3025,3000,3025,2925,74
20240417,090100,8898215,3000,2920,3030,2920,542
20240417,090000,7311985,2920,2895,2920,2895,2517