stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193300,193936286,1720,1720,1720,1720,1360
20240417,193200,193936286,1720,1720,1720,1720,0
20240417,193100,193936286,1720,1720,1720,1720,0
20240417,193000,193936286,1720,1720,1720,1720,0
20240417,192900,193936286,1720,1720,1720,1720,0
20240417,192800,193936286,1720,1720,1720,1720,0
20240417,192700,193936286,1720,1720,1720,1720,0
20240417,192600,193936286,1720,1720,1720,1720,0
20240417,192500,193936286,1720,1720,1720,1720,0
20240417,192400,193936286,1720,1720,1720,1720,0
20240417,192300,193936286,1720,1720,1720,1720,0
20240417,192200,193936286,1720,1720,1720,1720,0
20240417,192100,193936286,1720,1720,1720,1720,0
20240417,192000,193936286,1720,1720,1720,1720,0
20240417,191900,193936286,1720,1720,1720,1720,0
20240417,191800,193936286,1720,1720,1720,1720,0
20240417,191700,193936286,1720,1720,1720,1720,0
20240417,191600,193936286,1720,1720,1720,1720,0
20240417,191500,193936286,1720,1720,1720,1720,0
20240417,191400,193936286,1720,1720,1720,1720,0
20240417,191300,193936286,1720,1720,1720,1720,0
20240417,191200,193936286,1720,1720,1720,1720,0
20240417,191100,193936286,1720,1720,1720,1720,0
20240417,191000,193936286,1720,1720,1720,1720,0
20240417,190900,193936286,1720,1720,1720,1720,0
20240417,190800,193936286,1720,1720,1720,1720,0
20240417,190700,193936286,1720,1720,1720,1720,0
20240417,190600,193936286,1720,1720,1720,1720,0
20240417,190500,193936286,1720,1720,1720,1720,0
20240417,190400,193936286,1720,1720,1720,1720,0
20240417,190300,193936286,1720,1720,1720,1720,1360
20240417,190200,193936286,1720,1720,1720,1720,0
20240417,190100,193936286,1720,1720,1720,1720,0
20240417,190000,193936286,1720,1720,1720,1720,0
20240417,185900,193936286,1720,1720,1720,1720,0
20240417,185800,193936286,1720,1720,1720,1720,0
20240417,185700,193936286,1720,1720,1720,1720,0
20240417,185600,193936286,1720,1720,1720,1720,0
20240417,185500,193936286,1720,1720,1720,1720,0
20240417,185400,193936286,1720,1720,1720,1720,0
20240417,185300,193936286,1720,1720,1720,1720,0
20240417,185200,193936286,1720,1720,1720,1720,0
20240417,185100,193936286,1720,1720,1720,1720,0
20240417,185000,193936286,1720,1720,1720,1720,0
20240417,184900,193936286,1720,1720,1720,1720,0
20240417,184800,193936286,1720,1720,1720,1720,0
20240417,184700,193936286,1720,1720,1720,1720,0
20240417,184600,193936286,1720,1720,1720,1720,0
20240417,184500,193936286,1720,1720,1720,1720,0
20240417,184400,193936286,1720,1720,1720,1720,0
20240417,184300,193936286,1720,1720,1720,1720,0
20240417,184200,193936286,1720,1720,1720,1720,0
20240417,184100,193936286,1720,1720,1720,1720,0
20240417,184000,193936286,1720,1720,1720,1720,0
20240417,183900,193936286,1720,1720,1720,1720,0
20240417,183800,193936286,1720,1720,1720,1720,0
20240417,183700,193936286,1720,1720,1720,1720,0
20240417,183600,193936286,1720,1720,1720,1720,0
20240417,183500,193936286,1720,1720,1720,1720,0
20240417,183400,193936286,1720,1720,1720,1720,0
20240417,183300,193936286,1720,1720,1720,1720,1360
20240417,183200,193936286,1720,1720,1720,1720,0
20240417,183100,193936286,1720,1720,1720,1720,0
20240417,183000,193936286,1720,1720,1720,1720,0
20240417,182900,193936286,1720,1720,1720,1720,0
20240417,182800,193936286,1720,1720,1720,1720,0
20240417,182700,193936286,1720,1720,1720,1720,0
20240417,182600,193936286,1720,1720,1720,1720,0
20240417,182500,193936286,1720,1720,1720,1720,0
20240417,182400,193936286,1720,1720,1720,1720,0
20240417,182300,193936286,1720,1720,1720,1720,0
20240417,182200,193936286,1720,1720,1720,1720,0
20240417,182100,193936286,1720,1720,1720,1720,0
20240417,182000,193936286,1720,1720,1720,1720,0
20240417,181900,193936286,1720,1720,1720,1720,0
20240417,181800,193936286,1720,1720,1720,1720,0
20240417,181700,193936286,1720,1720,1720,1720,0
20240417,181600,193936286,1720,1720,1720,1720,0
20240417,181500,193936286,1720,1720,1720,1720,0
20240417,181400,193936286,1720,1720,1720,1720,0
20240417,181300,193936286,1720,1720,1720,1720,0
20240417,181200,193936286,1720,1720,1720,1720,0
20240417,181100,193936286,1720,1720,1720,1720,0
20240417,181000,193936286,1720,1720,1720,1720,0
20240417,180900,193936286,1720,1720,1720,1720,0
20240417,180800,193936286,1720,1720,1720,1720,0
20240417,180700,193936286,1720,1720,1720,1720,0
20240417,180600,193936286,1720,1720,1720,1720,0
20240417,180500,193936286,1720,1720,1720,1720,0
20240417,180400,193936286,1720,1720,1720,1720,0
20240417,180300,193936286,1720,1720,1720,1720,1360
20240417,180200,193936286,1720,1720,1720,1720,0
20240417,180100,193936286,1720,1720,1720,1720,0
20240417,180000,193936286,1720,1720,1720,1720,0
20240417,175900,193936286,1720,1720,1720,1720,0
20240417,175800,193936286,1720,1720,1720,1720,0
20240417,175700,193936286,1720,1720,1720,1720,0
20240417,175600,193936286,1720,1720,1720,1720,0
20240417,175500,193936286,1720,1720,1720,1720,0
20240417,175400,193936286,1720,1720,1720,1720,0
20240417,175300,193936286,1720,1720,1720,1720,0
20240417,175200,193936286,1720,1720,1720,1720,0
20240417,175100,193936286,1720,1720,1720,1720,0
20240417,175000,193936286,1720,1720,1720,1720,0
20240417,174900,193936286,1720,1720,1720,1720,0
20240417,174800,193936286,1720,1720,1720,1720,0
20240417,174700,193936286,1720,1720,1720,1720,0
20240417,174600,193936286,1720,1720,1720,1720,0
20240417,174500,193936286,1720,1720,1720,1720,0
20240417,174400,193936286,1720,1720,1720,1720,0
20240417,174300,193936286,1720,1720,1720,1720,0
20240417,174200,193936286,1720,1720,1720,1720,0
20240417,174100,193936286,1720,1720,1720,1720,0
20240417,174000,193936286,1720,1720,1720,1720,0
20240417,173900,193936286,1720,1720,1720,1720,0
20240417,173800,193936286,1720,1720,1720,1720,0
20240417,173700,193936286,1720,1720,1720,1720,0
20240417,173600,193936286,1720,1720,1720,1720,0
20240417,173500,193936286,1720,1720,1720,1720,0
20240417,173400,193936286,1720,1720,1720,1720,0
20240417,173300,193936286,1720,1720,1720,1720,1360
20240417,173200,193936286,1720,1720,1720,1720,0
20240417,173100,193936286,1720,1720,1720,1720,0
20240417,173000,193936286,1720,1720,1720,1720,0
20240417,172900,193936286,1720,1720,1720,1720,0
20240417,172800,193936286,1720,1720,1720,1720,0
20240417,172700,193936286,1720,1720,1720,1720,0
20240417,172600,193936286,1720,1720,1720,1720,0
20240417,172500,193936286,1720,1720,1720,1720,0
20240417,172400,193936286,1720,1720,1720,1720,0
20240417,172300,193936286,1720,1720,1720,1720,0
20240417,172200,193936286,1720,1720,1720,1720,0
20240417,172100,193936286,1720,1720,1720,1720,0
20240417,172000,193936286,1720,1720,1720,1720,0
20240417,171900,193936286,1720,1720,1720,1720,0
20240417,171800,193936286,1720,1720,1720,1720,0
20240417,171700,193936286,1720,1720,1720,1720,0
20240417,171600,193936286,1720,1720,1720,1720,0
20240417,171500,193936286,1720,1720,1720,1720,0
20240417,171400,193936286,1720,1720,1720,1720,0
20240417,171300,193936286,1720,1720,1720,1720,0
20240417,171200,193936286,1720,1720,1720,1720,0
20240417,171100,193936286,1720,1720,1720,1720,0
20240417,171000,193936286,1720,1720,1720,1720,0
20240417,170900,193936286,1720,1720,1720,1720,0
20240417,170800,193936286,1720,1720,1720,1720,0
20240417,170700,193936286,1720,1720,1720,1720,0
20240417,170600,193936286,1720,1720,1720,1720,0
20240417,170500,193936286,1720,1720,1720,1720,0
20240417,170400,193936286,1720,1720,1720,1720,0
20240417,170300,193936286,1720,1720,1720,1720,1360
20240417,170200,193936286,1720,1720,1720,1720,0
20240417,170100,193936286,1720,1720,1720,1720,0
20240417,170000,193936286,1720,1720,1720,1720,0
20240417,165900,193936286,1720,1720,1720,1720,0
20240417,165800,193936286,1720,1720,1720,1720,0
20240417,165700,193936286,1720,1720,1720,1720,0
20240417,165600,193936286,1720,1720,1720,1720,0
20240417,165500,193936286,1720,1720,1720,1720,0
20240417,165400,193936286,1720,1720,1720,1720,0
20240417,165300,193936286,1720,1720,1720,1720,0
20240417,165200,193936286,1720,1720,1720,1720,0
20240417,165100,193936286,1720,1720,1720,1720,0
20240417,165000,193936286,1720,1720,1720,1720,0
20240417,164900,193936286,1720,1720,1720,1720,0
20240417,164800,193936286,1720,1720,1720,1720,0
20240417,164700,193936286,1720,1720,1720,1720,0
20240417,164600,193936286,1720,1720,1720,1720,0
20240417,164500,193936286,1720,1720,1720,1720,0
20240417,164400,193936286,1720,1720,1720,1720,0
20240417,164300,193936286,1720,1720,1720,1720,0
20240417,164200,193936286,1720,1720,1720,1720,0
20240417,164100,193936286,1720,1720,1720,1720,0
20240417,164000,193936286,1720,1720,1720,1720,0
20240417,163900,193936286,1720,1720,1720,1720,0
20240417,163800,193936286,1720,1720,1720,1720,0
20240417,163700,193936286,1720,1720,1720,1720,0
20240417,163600,193936286,1720,1720,1720,1720,0
20240417,163500,193936286,1720,1720,1720,1720,0
20240417,163400,193936286,1720,1720,1720,1720,0
20240417,163300,193936286,1720,1720,1720,1720,1360
20240417,163200,193936286,1720,1720,1720,1720,0
20240417,163100,193936286,1720,1720,1720,1720,0
20240417,163000,193936286,1720,1720,1720,1720,0
20240417,162900,193936286,1720,1720,1720,1720,0
20240417,162800,193936286,1720,1720,1720,1720,0
20240417,162700,193936286,1720,1720,1720,1720,0
20240417,162600,193936286,1720,1720,1720,1720,0
20240417,162500,193936286,1720,1720,1720,1720,0
20240417,162400,193936286,1720,1720,1720,1720,0
20240417,162300,193936286,1720,1720,1720,1720,0
20240417,162200,193936286,1720,1720,1720,1720,0
20240417,162100,193936286,1720,1720,1720,1720,0
20240417,162000,193936286,1720,1720,1720,1720,0
20240417,161900,193936286,1720,1720,1720,1720,0
20240417,161800,193936286,1720,1720,1720,1720,0
20240417,161700,193936286,1720,1720,1720,1720,0
20240417,161600,193936286,1720,1720,1720,1720,0
20240417,161500,193936286,1720,1720,1720,1720,0
20240417,161400,193936286,1720,1720,1720,1720,0
20240417,161300,193936286,1720,1720,1720,1720,0
20240417,161200,193936286,1720,1720,1720,1720,0
20240417,161100,193936286,1720,1720,1720,1720,0
20240417,161000,193936286,1720,1720,1720,1720,0
20240417,160900,193936286,1720,1720,1720,1720,0
20240417,160800,193936286,1720,1720,1720,1720,0
20240417,160700,193936286,1720,1720,1720,1720,0
20240417,160600,193936286,1720,1720,1720,1720,0
20240417,160500,193936286,1720,1720,1720,1720,0
20240417,160400,193936286,1720,1720,1720,1720,0
20240417,160300,193936286,1720,1720,1720,1720,1360
20240417,160200,193936286,1720,1720,1720,1720,0
20240417,160100,193936286,1720,1720,1720,1720,0
20240417,160000,193936286,1720,1720,1720,1720,0
20240417,155900,193936286,1720,1720,1720,1720,0
20240417,155800,193936286,1720,1720,1720,1720,0
20240417,155700,193936286,1720,1720,1720,1720,0
20240417,155600,193936286,1720,1720,1720,1720,0
20240417,155500,193936286,1720,1720,1720,1720,0
20240417,155400,193936286,1720,1720,1720,1720,0
20240417,155300,193936286,1720,1720,1720,1720,0
20240417,155200,193936286,1720,1720,1720,1720,0
20240417,155100,193936286,1720,1720,1720,1720,0
20240417,155000,193936286,1720,1720,1720,1720,0
20240417,154900,193936286,1720,1720,1720,1720,0
20240417,154800,193936286,1720,1720,1720,1720,0
20240417,154700,193936286,1720,1720,1720,1720,0
20240417,154600,193936286,1720,1720,1720,1720,0
20240417,154500,193936286,1720,1720,1720,1720,0
20240417,154400,193936286,1720,1720,1720,1720,0
20240417,154300,193936286,1720,1720,1720,1720,0
20240417,154200,193936286,1720,1720,1720,1720,0
20240417,154100,193936286,1720,1720,1720,1720,0
20240417,154000,193936286,1720,1720,1720,1720,0
20240417,153900,193936286,1720,1720,1720,1720,0
20240417,153800,193936286,1720,1720,1720,1720,0
20240417,153700,193936286,1720,1720,1720,1720,0
20240417,153600,193936286,1720,1720,1720,1720,0
20240417,153500,193936286,1720,1720,1720,1720,0
20240417,153400,193936286,1720,1720,1720,1720,0
20240417,153300,193936286,1720,1720,1720,1720,1360
20240417,153200,193936286,1720,1720,1720,1720,0
20240417,153100,193936286,1720,1720,1720,1720,0
20240417,153000,193936286,1720,1720,1720,1720,1360
20240417,152900,191597086,1720,1720,1720,1720,0
20240417,152800,191597086,1720,1720,1720,1720,0
20240417,152700,191597086,1720,1720,1720,1720,0
20240417,152600,191597086,1720,1720,1720,1720,0
20240417,152500,191597086,1720,1720,1720,1720,0
20240417,152400,191597086,1720,1720,1720,1720,0
20240417,152300,191597086,1720,1720,1720,1720,0
20240417,152200,191597086,1720,1720,1720,1720,0
20240417,152100,191597086,1720,1720,1720,1720,0
20240417,152000,191597086,1720,1720,1720,1720,0
20240417,151900,191597086,1720,1720,1720,1720,259
20240417,151800,191151606,1720,1720,1720,1720,50
20240417,151700,191065606,1720,1719,1720,1719,2005
20240417,151600,187617123,1719,1719,1719,1719,0
20240417,151500,187617123,1719,1719,1719,1719,5
20240417,151400,187608528,1719,1719,1719,1719,3
20240417,151300,187603371,1719,1719,1719,1719,2
20240417,151200,187599933,1719,1719,1719,1719,12
20240417,151100,187579305,1719,1720,1720,1719,23
20240417,151000,187539758,1720,1720,1720,1720,0
20240417,150900,187539758,1720,1720,1720,1720,0
20240417,150800,187539758,1720,1720,1720,1720,2
20240417,150700,187536318,1718,1719,1719,1718,300
20240417,150600,187020908,1720,1720,1720,1720,0
20240417,150500,187020908,1720,1720,1720,1720,2
20240417,150400,187017468,1719,1720,1720,1719,57
20240417,150300,186919483,1720,1719,1720,1719,554
20240417,150200,185967150,1719,1719,1719,1719,316
20240417,150100,185423946,1718,1718,1718,1718,293
20240417,150000,184920572,1717,1717,1717,1717,0
20240417,145900,184920572,1717,1717,1717,1717,0
20240417,145800,184920572,1717,1717,1717,1717,0
20240417,145700,184920572,1717,1717,1717,1717,0
20240417,145600,184920572,1717,1717,1717,1717,0
20240417,145500,184920572,1717,1717,1717,1717,336
20240417,145400,184343660,1717,1717,1717,1717,0
20240417,145300,184343660,1717,1717,1717,1717,0
20240417,145200,184343660,1717,1718,1718,1717,304
20240417,145100,183821398,1718,1718,1718,1718,0
20240417,145000,183821398,1718,1717,1718,1717,6
20240417,144900,183811094,1718,1718,1718,1718,0
20240417,144800,183811094,1718,1718,1718,1718,6
20240417,144700,183800786,1720,1720,1720,1720,1
20240417,144600,183799066,1717,1718,1718,1717,1814
20240417,144500,180684027,1718,1719,1719,1718,1000
20240417,144400,178965825,1719,1719,1719,1719,0
20240417,144300,178965825,1719,1719,1719,1719,0
20240417,144200,178965825,1719,1719,1719,1719,315
20240417,144100,178424340,1720,1720,1720,1720,220
20240417,144000,178045940,1720,1720,1720,1720,0
20240417,143900,178045940,1720,1720,1720,1720,105
20240417,143800,177865340,1720,1720,1720,1720,0
20240417,143700,177865340,1720,1720,1720,1720,2
20240417,143600,177861900,1720,1720,1720,1720,0
20240417,143500,177861900,1720,1720,1720,1720,1
20240417,143400,177860180,1720,1720,1720,1720,10
20240417,143300,177842980,1719,1719,1719,1719,22
20240417,143200,177805162,1719,1719,1719,1719,0
20240417,143100,177805162,1719,1719,1719,1719,0
20240417,143000,177805162,1719,1719,1719,1719,0
20240417,142900,177805162,1719,1720,1720,1719,3
20240417,142800,177800003,1719,1718,1719,1718,200
20240417,142700,177456269,1718,1718,1718,1718,22
20240417,142600,177418473,1718,1719,1719,1717,3485
20240417,142500,171431847,1720,1720,1720,1720,115
20240417,142400,171234047,1720,1719,1720,1719,675
20240417,142300,170073644,1719,1719,1719,1719,777
20240417,142200,168737981,1720,1720,1720,1720,0
20240417,142100,168737981,1720,1720,1720,1720,0
20240417,142000,168737981,1720,1720,1720,1720,0
20240417,141900,168737981,1720,1720,1720,1720,1
20240417,141800,168736261,1717,1717,1717,1717,0
20240417,141700,168736261,1717,1717,1717,1717,0
20240417,141600,168736261,1717,1719,1719,1717,2041
20240417,141500,165230887,1720,1720,1720,1720,1
20240417,141400,165229167,1720,1720,1720,1720,0
20240417,141300,165229167,1720,1720,1720,1720,0
20240417,141200,165229167,1720,1720,1720,1720,2
20240417,141100,165225727,1719,1719,1719,1719,18
20240417,141000,165194785,1719,1719,1719,1719,32
20240417,140900,165139777,1717,1717,1717,1717,289
20240417,140800,164643564,1717,1717,1717,1717,19
20240417,140700,164610941,1717,1718,1718,1716,2035
20240417,140600,161117247,1720,1720,1720,1720,14
20240417,140500,161093167,1720,1718,1720,1718,79
20240417,140400,160957439,1718,1718,1718,1718,55
20240417,140300,160862949,1718,1720,1720,1718,967
20240417,140200,159201619,1720,1720,1720,1720,0
20240417,140100,159201619,1720,1720,1720,1720,10
20240417,140000,159184419,1720,1720,1720,1720,101
20240417,135900,159010699,1722,1722,1723,1722,42
20240417,135800,158938370,1723,1723,1723,1723,0
20240417,135700,158938370,1723,1719,1723,1717,2081
20240417,135600,155362275,1717,1717,1717,1717,0
20240417,135500,155362275,1717,1717,1717,1717,0
20240417,135400,155362275,1717,1720,1720,1717,1490
20240417,135300,152800562,1720,1723,1723,1720,986
20240417,135200,151104612,1723,1723,1723,1723,1
20240417,135100,151102889,1717,1723,1723,1717,3093
20240417,135000,145782515,1720,1720,1720,1720,0
20240417,134900,145782515,1720,1721,1721,1720,1902
20240417,134800,142510480,1723,1723,1723,1723,5
20240417,134700,142501865,1723,1723,1723,1723,1
20240417,134600,142500142,1721,1721,1721,1721,0
20240417,134500,142500142,1721,1721,1721,1721,0
20240417,134400,142500142,1721,1723,1723,1721,67
20240417,134300,142384735,1723,1723,1723,1723,18
20240417,134200,142353721,1723,1723,1723,1723,0
20240417,134100,142353721,1723,1723,1723,1723,0
20240417,134000,142353721,1723,1723,1723,1723,20
20240417,133900,142319261,1723,1723,1723,1723,25
20240417,133800,142276186,1723,1723,1723,1723,0
20240417,133700,142276186,1723,1723,1723,1723,11
20240417,133600,142257233,1720,1722,1722,1720,4213
20240417,133500,135007915,1723,1723,1723,1723,412
20240417,133400,134298039,1723,1723,1723,1723,441
20240417,133300,133538196,1723,1723,1723,1723,1
20240417,133200,133536473,1723,1724,1724,1723,379
20240417,133100,132883132,1724,1727,1727,1724,317
20240417,133000,132336027,1726,1726,1726,1726,0
20240417,132900,132336027,1726,1726,1726,1726,0
20240417,132800,132336027,1726,1726,1726,1726,0
20240417,132700,132336027,1726,1726,1726,1726,0
20240417,132600,132336027,1726,1726,1726,1726,0
20240417,132500,132336027,1726,1726,1726,1726,0
20240417,132400,132336027,1726,1728,1728,1726,79
20240417,132300,132199584,1729,1729,1729,1729,90
20240417,132200,132043974,1729,1729,1729,1729,0
20240417,132100,132043974,1729,1729,1729,1729,0
20240417,132000,132043974,1729,1729,1729,1729,101
20240417,131900,131869345,1729,1729,1729,1729,0
20240417,131800,131869345,1729,1729,1729,1729,0
20240417,131700,131869345,1729,1729,1729,1729,0
20240417,131600,131869345,1729,1729,1729,1729,4
20240417,131500,131862429,1729,1729,1729,1729,6
20240417,131400,131852055,1728,1728,1728,1728,0
20240417,131300,131852055,1728,1728,1728,1728,1
20240417,131200,131850327,1729,1729,1729,1729,0
20240417,131100,131850327,1729,1725,1729,1725,3743
20240417,131000,125381480,1723,1723,1723,1723,0
20240417,130900,125381480,1723,1723,1723,1723,760
20240417,130800,124072000,1725,1724,1725,1724,616
20240417,130700,123009410,1723,1724,1724,1723,10
20240417,130600,122992171,1724,1724,1724,1724,544
20240417,130500,122054315,1728,1728,1728,1728,0
20240417,130400,122054315,1728,1728,1728,1728,1
20240417,130300,122052587,1725,1725,1725,1725,1311
20240417,130200,119791112,1725,1728,1728,1725,2024
20240417,130100,116298978,1728,1728,1728,1728,25
20240417,130000,116255778,1728,1728,1728,1728,166
20240417,125900,115968930,1728,1728,1728,1728,4
20240417,125800,115962018,1728,1728,1728,1728,0
20240417,125700,115962018,1728,1728,1728,1728,0
20240417,125600,115962018,1728,1728,1728,1728,144
20240417,125500,115713186,1728,1728,1728,1728,0
20240417,125400,115713186,1728,1728,1728,1728,0
20240417,125300,115713186,1728,1728,1728,1728,53
20240417,125200,115621602,1728,1729,1729,1727,1072
20240417,125100,113770188,1729,1729,1729,1729,1
20240417,125000,113768459,1727,1727,1727,1727,0
20240417,124900,113768459,1727,1727,1727,1727,0
20240417,124800,113768459,1727,1727,1727,1727,0
20240417,124700,113768459,1727,1727,1727,1727,0
20240417,124600,113768459,1727,1727,1727,1727,0
20240417,124500,113768459,1727,1727,1727,1727,0
20240417,124400,113768459,1727,1727,1727,1727,0
20240417,124300,113768459,1727,1727,1727,1727,53
20240417,124200,113676928,1730,1730,1730,1730,20
20240417,124100,113642328,1730,1730,1730,1730,500
20240417,124000,112777328,1730,1730,1730,1730,0
20240417,123900,112777328,1730,1730,1730,1730,0
20240417,123800,112777328,1730,1730,1730,1730,4
20240417,123700,112770408,1730,1730,1730,1730,0
20240417,123600,112770408,1730,1730,1730,1730,0
20240417,123500,112770408,1730,1730,1730,1730,12
20240417,123400,112749648,1730,1730,1730,1730,1
20240417,123300,112747918,1727,1727,1727,1727,0
20240417,123200,112747918,1727,1727,1727,1727,0
20240417,123100,112747918,1727,1727,1727,1727,700
20240417,123000,111539018,1728,1728,1728,1728,0
20240417,122900,111539018,1728,1728,1728,1728,0
20240417,122800,111539018,1728,1728,1728,1728,200
20240417,122700,111193418,1728,1728,1728,1728,1
20240417,122600,111191690,1728,1728,1728,1728,1
20240417,122500,111189962,1726,1726,1726,1726,42
20240417,122400,111117470,1728,1728,1728,1728,0
20240417,122300,111117470,1728,1728,1728,1728,100
20240417,122200,110944670,1730,1730,1730,1730,0
20240417,122100,110944670,1730,1730,1730,1730,0
20240417,122000,110944670,1730,1730,1730,1730,0
20240417,121900,110944670,1730,1730,1730,1730,0
20240417,121800,110944670,1730,1730,1730,1730,0
20240417,121700,110944670,1730,1730,1730,1730,0
20240417,121600,110944670,1730,1730,1730,1730,35
20240417,121500,110884120,1730,1730,1730,1730,0
20240417,121400,110884120,1730,1730,1730,1730,0
20240417,121300,110884120,1730,1730,1730,1730,0
20240417,121200,110884120,1730,1730,1730,1730,12
20240417,121100,110863360,1730,1730,1730,1730,0
20240417,121000,110863360,1730,1730,1730,1730,2
20240417,120900,110859900,1730,1730,1730,1730,7
20240417,120800,110847790,1725,1730,1730,1725,403
20240417,120700,110152584,1730,1730,1730,1730,0
20240417,120600,110152584,1730,1730,1730,1730,14
20240417,120500,110128364,1729,1730,1730,1729,65
20240417,120400,110015976,1725,1728,1728,1725,1050
20240417,120300,108203760,1730,1730,1730,1730,20
20240417,120200,108169160,1730,1730,1730,1730,15
20240417,120100,108143210,1730,1730,1730,1730,2
20240417,120000,108139750,1726,1730,1730,1726,763
20240417,115900,106822179,1730,1730,1730,1730,5
20240417,115800,106813529,1730,1730,1730,1730,4
20240417,115700,106806609,1730,1730,1730,1730,0
20240417,115600,106806609,1730,1730,1730,1730,0
20240417,115500,106806609,1730,1728,1730,1728,323
20240417,115400,106248095,1728,1728,1728,1728,2001
20240417,115300,102790367,1728,1728,1728,1728,1001
20240417,115200,101060639,1728,1728,1728,1728,0
20240417,115100,101060639,1728,1728,1728,1728,0
20240417,115000,101060639,1728,1728,1728,1728,12
20240417,114900,101039903,1728,1728,1728,1728,200
20240417,114800,100694303,1728,1728,1728,1728,0
20240417,114700,100694303,1728,1727,1728,1727,2
20240417,114600,100690848,1728,1728,1728,1728,40
20240417,114500,100621728,1728,1728,1728,1728,12
20240417,114400,100600992,1728,1728,1728,1728,0
20240417,114300,100600992,1728,1728,1728,1728,0
20240417,114200,100600992,1728,1728,1728,1728,103
20240417,114100,100423008,1728,1728,1728,1728,1
20240417,114000,100421280,1728,1728,1728,1728,24
20240417,113900,100379808,1728,1728,1728,1728,0
20240417,113800,100379808,1728,1728,1728,1728,0
20240417,113700,100379808,1728,1728,1728,1728,11
20240417,113600,100360800,1728,1728,1728,1728,10
20240417,113500,100343520,1727,1728,1728,1727,539
20240417,113400,99412575,1728,1729,1729,1728,1937
20240417,113300,96064927,1730,1730,1730,1730,134
20240417,113200,95833107,1729,1729,1729,1729,1
20240417,113100,95831378,1730,1730,1730,1730,25
20240417,113000,95788128,1730,1730,1730,1730,421
20240417,112900,95059798,1735,1735,1735,1735,3
20240417,112800,95054593,1735,1735,1735,1730,3645
20240417,112700,88734358,1735,1735,1735,1735,0
20240417,112600,88734358,1735,1733,1735,1733,115
20240417,112500,88535033,1735,1735,1735,1735,0
20240417,112400,88535033,1735,1735,1735,1735,25
20240417,112300,88491658,1733,1735,1735,1733,811
20240417,112200,87085282,1735,1736,1736,1735,632
20240417,112100,85988194,1736,1738,1738,1736,2044
20240417,112000,82437830,1738,1739,1739,1738,24
20240417,111900,82396109,1739,1739,1739,1739,9
20240417,111800,82380458,1739,1739,1739,1739,0
20240417,111700,82380458,1739,1739,1739,1739,0
20240417,111600,82380458,1739,1739,1739,1739,54
20240417,111500,82286552,1739,1739,1739,1739,46
20240417,111400,82206558,1739,1739,1739,1739,0
20240417,111300,82206558,1739,1739,1739,1739,0
20240417,111200,82206558,1739,1739,1739,1739,1
20240417,111100,82204819,1739,1739,1739,1739,9
20240417,111000,82189168,1739,1739,1739,1739,9
20240417,110900,82173517,1737,1737,1737,1737,0
20240417,110800,82173517,1737,1737,1737,1737,0
20240417,110700,82173517,1737,1737,1737,1737,0
20240417,110600,82173517,1737,1737,1737,1737,0
20240417,110500,82173517,1737,1737,1737,1737,9
20240417,110400,82157884,1739,1739,1739,1739,61
20240417,110300,82051805,1738,1738,1738,1738,1393
20240417,110200,79630771,1744,1739,1744,1739,211
20240417,110100,79263837,1744,1744,1744,1744,3
20240417,110000,79258605,1739,1739,1739,1739,0
20240417,105900,79258605,1739,1739,1739,1739,50
20240417,105800,79171655,1738,1739,1744,1738,1584
20240417,105700,76417232,1739,1739,1739,1739,488
20240417,105600,75568600,1740,1740,1740,1740,238
20240417,105500,75154480,1744,1744,1744,1744,20
20240417,105400,75119600,1744,1744,1744,1744,0
20240417,105300,75119600,1744,1744,1744,1744,1
20240417,105200,75117856,1740,1740,1740,1740,0
20240417,105100,75117856,1740,1740,1740,1740,500
20240417,105000,74247856,1740,1740,1740,1740,0
20240417,104900,74247856,1740,1740,1740,1740,0
20240417,104800,74247856,1740,1740,1740,1740,5
20240417,104700,74239156,1740,1740,1740,1740,0
20240417,104600,74239156,1740,1740,1740,1740,10
20240417,104500,74221756,1740,1740,1740,1740,17
20240417,104400,74192176,1740,1740,1740,1740,0
20240417,104300,74192176,1740,1740,1740,1740,0
20240417,104200,74192176,1740,1740,1740,1740,100
20240417,104100,74018176,1740,1740,1740,1740,121
20240417,104000,73807636,1740,1742,1742,1740,125
20240417,103900,73590104,1743,1743,1743,1743,959
20240417,103800,71918567,1743,1743,1743,1743,30
20240417,103700,71866277,1743,1743,1743,1743,20
20240417,103600,71831417,1743,1743,1743,1743,0
20240417,103500,71831417,1743,1743,1743,1743,0
20240417,103400,71831417,1743,1743,1743,1743,0
20240417,103300,71831417,1743,1743,1743,1743,0
20240417,103200,71831417,1743,1743,1743,1743,0
20240417,103100,71831417,1743,1743,1743,1743,0
20240417,103000,71831417,1743,1743,1743,1743,30
20240417,102900,71779127,1743,1743,1743,1743,72
20240417,102800,71653631,1743,1743,1743,1743,0
20240417,102700,71653631,1743,1743,1743,1743,0
20240417,102600,71653631,1743,1743,1743,1743,0
20240417,102500,71653631,1743,1743,1743,1743,0
20240417,102400,71653631,1743,1743,1743,1743,3
20240417,102300,71648402,1743,1742,1743,1742,32
20240417,102200,71592628,1743,1738,1743,1738,3452
20240417,102100,65591506,1739,1739,1739,1739,0
20240417,102000,65591506,1739,1740,1740,1739,1139
20240417,101900,63610233,1741,1743,1743,1741,1663
20240417,101800,60713661,1743,1744,1744,1743,146
20240417,101700,60459057,1743,1743,1743,1743,90
20240417,101600,60302187,1743,1746,1746,1743,1215
20240417,101500,58183631,1747,1747,1747,1747,0
20240417,101400,58183631,1747,1750,1750,1747,8370
20240417,101300,43536420,1750,1750,1750,1750,800
20240417,101200,42136420,1750,1750,1750,1750,30
20240417,101100,42083920,1750,1752,1752,1750,1065
20240417,101000,40220116,1753,1754,1754,1753,1306
20240417,100900,37929418,1754,1754,1754,1754,399
20240417,100800,37229572,1759,1759,1759,1759,60
20240417,100700,37124032,1754,1758,1758,1754,2107
20240417,100600,33426884,1759,1759,1759,1759,0
20240417,100500,33426884,1759,1761,1761,1759,60
20240417,100400,33321284,1764,1764,1764,1764,0
20240417,100300,33321284,1764,1764,1764,1764,0
20240417,100200,33321284,1764,1764,1764,1764,1
20240417,100100,33319520,1764,1764,1764,1764,10
20240417,100000,33301880,1764,1764,1764,1764,5
20240417,095900,33293060,1762,1764,1764,1762,14
20240417,095800,33268372,1764,1764,1764,1764,1
20240417,095700,33266608,1764,1764,1764,1764,0
20240417,095600,33266608,1764,1762,1764,1762,220
20240417,095500,32878938,1763,1763,1763,1763,56
20240417,095400,32780210,1762,1762,1762,1762,0
20240417,095300,32780210,1762,1762,1762,1762,0
20240417,095200,32780210,1762,1762,1762,1762,16
20240417,095100,32752018,1765,1765,1765,1765,0
20240417,095000,32752018,1765,1765,1765,1765,0
20240417,094900,32752018,1765,1765,1765,1765,0
20240417,094800,32752018,1765,1765,1765,1765,28
20240417,094700,32702598,1765,1765,1765,1765,300
20240417,094600,32173098,1765,1765,1765,1765,0
20240417,094500,32173098,1765,1765,1765,1765,0
20240417,094400,32173098,1765,1765,1765,1765,211
20240417,094300,31800683,1765,1765,1765,1765,0
20240417,094200,31800683,1765,1770,1770,1765,626
20240417,094100,30694063,1770,1770,1770,1770,300
20240417,094000,30163063,1772,1772,1772,1772,0
20240417,093900,30163063,1772,1771,1772,1771,340
20240417,093800,29560883,1772,1770,1772,1770,119
20240417,093700,29350053,1770,1770,1770,1770,508
20240417,093600,28450893,1770,1770,1770,1770,0
20240417,093500,28450893,1770,1770,1770,1770,50
20240417,093400,28362393,1770,1770,1770,1770,10
20240417,093300,28344693,1770,1770,1770,1770,0
20240417,093200,28344693,1770,1770,1770,1770,0
20240417,093100,28344693,1770,1770,1770,1770,0
20240417,093000,28344693,1770,1770,1770,1770,0
20240417,092900,28344693,1770,1770,1770,1770,0
20240417,092800,28344693,1770,1770,1770,1770,5
20240417,092700,28335843,1770,1757,1770,1757,1400
20240417,092600,25859538,1757,1757,1757,1757,140
20240417,092500,25613558,1757,1757,1757,1757,0
20240417,092400,25613558,1757,1757,1757,1757,0
20240417,092300,25613558,1757,1760,1760,1757,623
20240417,092200,24517147,1760,1760,1760,1760,201
20240417,092100,24163387,1770,1770,1770,1770,1106
20240417,092000,22205767,1770,1765,1770,1765,212
20240417,091900,21831527,1765,1765,1765,1765,402
20240417,091800,21121997,1760,1760,1760,1760,474
20240417,091700,20287757,1755,1754,1755,1754,512
20240417,091600,19389207,1750,1750,1750,1750,0
20240417,091500,19389207,1750,1749,1750,1749,1820
20240417,091400,16205225,1740,1740,1740,1740,0
20240417,091300,16205225,1740,1740,1740,1740,500
20240417,091200,15335225,1740,1740,1740,1740,0
20240417,091100,15335225,1740,1740,1740,1740,0
20240417,091000,15335225,1740,1740,1740,1740,1000
20240417,090900,13595225,1740,1740,1740,1740,2068
20240417,090800,9996905,1740,1740,1740,1740,254
20240417,090700,9554945,1740,1740,1740,1740,1168
20240417,090600,7522625,1740,1740,1740,1740,118
20240417,090500,7317305,1750,1750,1750,1750,88
20240417,090400,7163305,1750,1750,1750,1750,159
20240417,090300,6885055,1755,1750,1755,1750,92
20240417,090200,6724050,1750,1740,1750,1740,450
20240417,090100,5936650,1750,1750,1750,1750,0
20240417,090000,5936650,1750,1730,1750,1730,3429