stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194700,1331470630,2635,2635,2635,2635,15966
20240417,194600,1331470630,2635,2635,2635,2635,0
20240417,194500,1331470630,2635,2635,2635,2635,0
20240417,194400,1331470630,2635,2635,2635,2635,0
20240417,194300,1331470630,2635,2635,2635,2635,0
20240417,194200,1331470630,2635,2635,2635,2635,0
20240417,194100,1331470630,2635,2635,2635,2635,0
20240417,194000,1331470630,2635,2635,2635,2635,0
20240417,193900,1331470630,2635,2635,2635,2635,0
20240417,193800,1331470630,2635,2635,2635,2635,0
20240417,193700,1331470630,2635,2635,2635,2635,0
20240417,193600,1331470630,2635,2635,2635,2635,0
20240417,193500,1331470630,2635,2635,2635,2635,0
20240417,193400,1331470630,2635,2635,2635,2635,0
20240417,193300,1331470630,2635,2635,2635,2635,0
20240417,193200,1331470630,2635,2635,2635,2635,0
20240417,193100,1331470630,2635,2635,2635,2635,0
20240417,193000,1331470630,2635,2635,2635,2635,0
20240417,192900,1331470630,2635,2635,2635,2635,0
20240417,192800,1331470630,2635,2635,2635,2635,0
20240417,192700,1331470630,2635,2635,2635,2635,0
20240417,192600,1331470630,2635,2635,2635,2635,0
20240417,192500,1331470630,2635,2635,2635,2635,0
20240417,192400,1331470630,2635,2635,2635,2635,0
20240417,192300,1331470630,2635,2635,2635,2635,0
20240417,192200,1331470630,2635,2635,2635,2635,0
20240417,192100,1331470630,2635,2635,2635,2635,0
20240417,192000,1331470630,2635,2635,2635,2635,0
20240417,191900,1331470630,2635,2635,2635,2635,0
20240417,191800,1331470630,2635,2635,2635,2635,0
20240417,191700,1331470630,2635,2635,2635,2635,15966
20240417,191600,1331470630,2635,2635,2635,2635,0
20240417,191500,1331470630,2635,2635,2635,2635,0
20240417,191400,1331470630,2635,2635,2635,2635,0
20240417,191300,1331470630,2635,2635,2635,2635,0
20240417,191200,1331470630,2635,2635,2635,2635,0
20240417,191100,1331470630,2635,2635,2635,2635,0
20240417,191000,1331470630,2635,2635,2635,2635,0
20240417,190900,1331470630,2635,2635,2635,2635,0
20240417,190800,1331470630,2635,2635,2635,2635,0
20240417,190700,1331470630,2635,2635,2635,2635,0
20240417,190600,1331470630,2635,2635,2635,2635,0
20240417,190500,1331470630,2635,2635,2635,2635,0
20240417,190400,1331470630,2635,2635,2635,2635,0
20240417,190300,1331470630,2635,2635,2635,2635,0
20240417,190200,1331470630,2635,2635,2635,2635,0
20240417,190100,1331470630,2635,2635,2635,2635,0
20240417,190000,1331470630,2635,2635,2635,2635,0
20240417,185900,1331470630,2635,2635,2635,2635,0
20240417,185800,1331470630,2635,2635,2635,2635,0
20240417,185700,1331470630,2635,2635,2635,2635,0
20240417,185600,1331470630,2635,2635,2635,2635,0
20240417,185500,1331470630,2635,2635,2635,2635,0
20240417,185400,1331470630,2635,2635,2635,2635,0
20240417,185300,1331470630,2635,2635,2635,2635,0
20240417,185200,1331470630,2635,2635,2635,2635,0
20240417,185100,1331470630,2635,2635,2635,2635,0
20240417,185000,1331470630,2635,2635,2635,2635,0
20240417,184900,1331470630,2635,2635,2635,2635,0
20240417,184800,1331470630,2635,2635,2635,2635,0
20240417,184700,1331470630,2635,2635,2635,2635,15966
20240417,184600,1331470630,2635,2635,2635,2635,0
20240417,184500,1331470630,2635,2635,2635,2635,0
20240417,184400,1331470630,2635,2635,2635,2635,0
20240417,184300,1331470630,2635,2635,2635,2635,0
20240417,184200,1331470630,2635,2635,2635,2635,0
20240417,184100,1331470630,2635,2635,2635,2635,0
20240417,184000,1331470630,2635,2635,2635,2635,0
20240417,183900,1331470630,2635,2635,2635,2635,0
20240417,183800,1331470630,2635,2635,2635,2635,0
20240417,183700,1331470630,2635,2635,2635,2635,0
20240417,183600,1331470630,2635,2635,2635,2635,0
20240417,183500,1331470630,2635,2635,2635,2635,0
20240417,183400,1331470630,2635,2635,2635,2635,0
20240417,183300,1331470630,2635,2635,2635,2635,0
20240417,183200,1331470630,2635,2635,2635,2635,0
20240417,183100,1331470630,2635,2635,2635,2635,0
20240417,183000,1331470630,2635,2635,2635,2635,0
20240417,182900,1331470630,2635,2635,2635,2635,0
20240417,182800,1331470630,2635,2635,2635,2635,0
20240417,182700,1331470630,2635,2635,2635,2635,0
20240417,182600,1331470630,2635,2635,2635,2635,0
20240417,182500,1331470630,2635,2635,2635,2635,0
20240417,182400,1331470630,2635,2635,2635,2635,0
20240417,182300,1331470630,2635,2635,2635,2635,0
20240417,182200,1331470630,2635,2635,2635,2635,0
20240417,182100,1331470630,2635,2635,2635,2635,0
20240417,182000,1331470630,2635,2635,2635,2635,0
20240417,181900,1331470630,2635,2635,2635,2635,0
20240417,181800,1331470630,2635,2635,2635,2635,0
20240417,181700,1331470630,2635,2635,2635,2635,15966
20240417,181600,1331470630,2635,2635,2635,2635,0
20240417,181500,1331470630,2635,2635,2635,2635,0
20240417,181400,1331470630,2635,2635,2635,2635,0
20240417,181300,1331470630,2635,2635,2635,2635,0
20240417,181200,1331470630,2635,2635,2635,2635,0
20240417,181100,1331470630,2635,2635,2635,2635,0
20240417,181000,1331470630,2635,2635,2635,2635,0
20240417,180900,1331470630,2635,2635,2635,2635,0
20240417,180800,1331470630,2635,2635,2635,2635,0
20240417,180700,1331470630,2635,2635,2635,2635,0
20240417,180600,1331470630,2635,2635,2635,2635,0
20240417,180500,1331470630,2635,2635,2635,2635,0
20240417,180400,1331470630,2635,2635,2635,2635,0
20240417,180300,1331470630,2635,2635,2635,2635,0
20240417,180200,1331470630,2635,2635,2635,2635,0
20240417,180100,1331470630,2635,2635,2635,2635,0
20240417,180000,1331470630,2635,2635,2635,2635,0
20240417,175900,1331470630,2635,2635,2635,2635,0
20240417,175800,1331470630,2635,2635,2635,2635,0
20240417,175700,1331470630,2635,2635,2635,2635,0
20240417,175600,1331470630,2635,2635,2635,2635,0
20240417,175500,1331470630,2635,2635,2635,2635,0
20240417,175400,1331470630,2635,2635,2635,2635,0
20240417,175300,1331470630,2635,2635,2635,2635,0
20240417,175200,1331470630,2635,2635,2635,2635,0
20240417,175100,1331470630,2635,2635,2635,2635,0
20240417,175000,1331470630,2635,2635,2635,2635,0
20240417,174900,1331470630,2635,2635,2635,2635,0
20240417,174800,1331470630,2635,2635,2635,2635,0
20240417,174700,1331470630,2635,2635,2635,2635,15966
20240417,174600,1331470630,2635,2635,2635,2635,0
20240417,174500,1331470630,2635,2635,2635,2635,0
20240417,174400,1331470630,2635,2635,2635,2635,0
20240417,174300,1331470630,2635,2635,2635,2635,0
20240417,174200,1331470630,2635,2635,2635,2635,0
20240417,174100,1331470630,2635,2635,2635,2635,0
20240417,174000,1331470630,2635,2635,2635,2635,0
20240417,173900,1331470630,2635,2635,2635,2635,0
20240417,173800,1331470630,2635,2635,2635,2635,0
20240417,173700,1331470630,2635,2635,2635,2635,0
20240417,173600,1331470630,2635,2635,2635,2635,0
20240417,173500,1331470630,2635,2635,2635,2635,0
20240417,173400,1331470630,2635,2635,2635,2635,0
20240417,173300,1331470630,2635,2635,2635,2635,0
20240417,173200,1331470630,2635,2635,2635,2635,0
20240417,173100,1331470630,2635,2635,2635,2635,0
20240417,173000,1331470630,2635,2635,2635,2635,0
20240417,172900,1331470630,2635,2635,2635,2635,0
20240417,172800,1331470630,2635,2635,2635,2635,0
20240417,172700,1331470630,2635,2635,2635,2635,0
20240417,172600,1331470630,2635,2635,2635,2635,0
20240417,172500,1331470630,2635,2635,2635,2635,0
20240417,172400,1331470630,2635,2635,2635,2635,0
20240417,172300,1331470630,2635,2635,2635,2635,0
20240417,172200,1331470630,2635,2635,2635,2635,0
20240417,172100,1331470630,2635,2635,2635,2635,0
20240417,172000,1331470630,2635,2635,2635,2635,0
20240417,171900,1331470630,2635,2635,2635,2635,0
20240417,171800,1331470630,2635,2635,2635,2635,0
20240417,171700,1331470630,2635,2635,2635,2635,15966
20240417,171600,1331470630,2635,2635,2635,2635,0
20240417,171500,1331470630,2635,2635,2635,2635,0
20240417,171400,1331470630,2635,2635,2635,2635,0
20240417,171300,1331470630,2635,2635,2635,2635,0
20240417,171200,1331470630,2635,2635,2635,2635,0
20240417,171100,1331470630,2635,2635,2635,2635,0
20240417,171000,1331470630,2635,2635,2635,2635,0
20240417,170900,1331470630,2635,2635,2635,2635,0
20240417,170800,1331470630,2635,2635,2635,2635,0
20240417,170700,1331470630,2635,2635,2635,2635,0
20240417,170600,1331470630,2635,2635,2635,2635,0
20240417,170500,1331470630,2635,2635,2635,2635,0
20240417,170400,1331470630,2635,2635,2635,2635,0
20240417,170300,1331470630,2635,2635,2635,2635,0
20240417,170200,1331470630,2635,2635,2635,2635,0
20240417,170100,1331470630,2635,2635,2635,2635,0
20240417,170000,1331470630,2635,2635,2635,2635,0
20240417,165900,1331470630,2635,2635,2635,2635,0
20240417,165800,1331470630,2635,2635,2635,2635,0
20240417,165700,1331470630,2635,2635,2635,2635,0
20240417,165600,1331470630,2635,2635,2635,2635,0
20240417,165500,1331470630,2635,2635,2635,2635,0
20240417,165400,1331470630,2635,2635,2635,2635,0
20240417,165300,1331470630,2635,2635,2635,2635,0
20240417,165200,1331470630,2635,2635,2635,2635,0
20240417,165100,1331470630,2635,2635,2635,2635,0
20240417,165000,1331470630,2635,2635,2635,2635,0
20240417,164900,1331470630,2635,2635,2635,2635,0
20240417,164800,1331470630,2635,2635,2635,2635,0
20240417,164700,1331470630,2635,2635,2635,2635,15966
20240417,164600,1331470630,2635,2635,2635,2635,0
20240417,164500,1331470630,2635,2635,2635,2635,0
20240417,164400,1331470630,2635,2635,2635,2635,0
20240417,164300,1331470630,2635,2635,2635,2635,0
20240417,164200,1331470630,2635,2635,2635,2635,0
20240417,164100,1331470630,2635,2635,2635,2635,0
20240417,164000,1331470630,2635,2635,2635,2635,0
20240417,163900,1331470630,2635,2635,2635,2635,0
20240417,163800,1331470630,2635,2635,2635,2635,0
20240417,163700,1331470630,2635,2635,2635,2635,0
20240417,163600,1331470630,2635,2635,2635,2635,0
20240417,163500,1331470630,2635,2635,2635,2635,0
20240417,163400,1331470630,2635,2635,2635,2635,0
20240417,163300,1331470630,2635,2635,2635,2635,0
20240417,163200,1331470630,2635,2635,2635,2635,0
20240417,163100,1331470630,2635,2635,2635,2635,0
20240417,163000,1331470630,2635,2635,2635,2635,0
20240417,162900,1331470630,2635,2635,2635,2635,0
20240417,162800,1331470630,2635,2635,2635,2635,0
20240417,162700,1331470630,2635,2635,2635,2635,0
20240417,162600,1331470630,2635,2635,2635,2635,0
20240417,162500,1331470630,2635,2635,2635,2635,0
20240417,162400,1331470630,2635,2635,2635,2635,0
20240417,162300,1331470630,2635,2635,2635,2635,0
20240417,162200,1331470630,2635,2635,2635,2635,0
20240417,162100,1331470630,2635,2635,2635,2635,0
20240417,162000,1331470630,2635,2635,2635,2635,0
20240417,161900,1331470630,2635,2635,2635,2635,0
20240417,161800,1331470630,2635,2635,2635,2635,0
20240417,161700,1331470630,2635,2635,2635,2635,15966
20240417,161600,1331470630,2635,2635,2635,2635,0
20240417,161500,1331470630,2635,2635,2635,2635,0
20240417,161400,1331470630,2635,2635,2635,2635,0
20240417,161300,1331470630,2635,2635,2635,2635,0
20240417,161200,1331470630,2635,2635,2635,2635,0
20240417,161100,1331470630,2635,2635,2635,2635,0
20240417,161000,1331470630,2635,2635,2635,2635,0
20240417,160900,1331470630,2635,2635,2635,2635,0
20240417,160800,1331470630,2635,2635,2635,2635,0
20240417,160700,1331470630,2635,2635,2635,2635,0
20240417,160600,1331470630,2635,2635,2635,2635,0
20240417,160500,1331470630,2635,2635,2635,2635,0
20240417,160400,1331470630,2635,2635,2635,2635,0
20240417,160300,1331470630,2635,2635,2635,2635,0
20240417,160200,1331470630,2635,2635,2635,2635,0
20240417,160100,1331470630,2635,2635,2635,2635,0
20240417,160000,1331470630,2635,2635,2635,2635,0
20240417,155900,1331470630,2635,2635,2635,2635,0
20240417,155800,1331470630,2635,2635,2635,2635,0
20240417,155700,1331470630,2635,2635,2635,2635,0
20240417,155600,1331470630,2635,2635,2635,2635,0
20240417,155500,1331470630,2635,2635,2635,2635,0
20240417,155400,1331470630,2635,2635,2635,2635,0
20240417,155300,1331470630,2635,2635,2635,2635,0
20240417,155200,1331470630,2635,2635,2635,2635,0
20240417,155100,1331470630,2635,2635,2635,2635,0
20240417,155000,1331470630,2635,2635,2635,2635,0
20240417,154900,1331470630,2635,2635,2635,2635,0
20240417,154800,1331470630,2635,2635,2635,2635,0
20240417,154700,1331470630,2635,2635,2635,2635,15966
20240417,154600,1331470630,2635,2635,2635,2635,0
20240417,154500,1331470630,2635,2635,2635,2635,0
20240417,154400,1331470630,2635,2635,2635,2635,0
20240417,154300,1331470630,2635,2635,2635,2635,0
20240417,154200,1331470630,2635,2635,2635,2635,0
20240417,154100,1331470630,2635,2635,2635,2635,0
20240417,154000,1331470630,2635,2635,2635,2635,0
20240417,153900,1331470630,2635,2635,2635,2635,0
20240417,153800,1331470630,2635,2635,2635,2635,0
20240417,153700,1331470630,2635,2635,2635,2635,0
20240417,153600,1331470630,2635,2635,2635,2635,0
20240417,153500,1331470630,2635,2635,2635,2635,0
20240417,153400,1331470630,2635,2635,2635,2635,0
20240417,153300,1331470630,2635,2635,2635,2635,0
20240417,153200,1331470630,2635,2635,2635,2635,0
20240417,153100,1331470630,2635,2635,2635,2635,0
20240417,153000,1331470630,2635,2635,2635,2635,15966
20240417,152900,1289400220,2635,2635,2635,2635,0
20240417,152800,1289400220,2635,2635,2635,2635,0
20240417,152700,1289400220,2635,2635,2635,2635,0
20240417,152600,1289400220,2635,2635,2635,2635,0
20240417,152500,1289400220,2635,2635,2635,2635,0
20240417,152400,1289400220,2635,2635,2635,2635,0
20240417,152300,1289400220,2635,2635,2635,2635,0
20240417,152200,1289400220,2635,2635,2635,2635,0
20240417,152100,1289400220,2635,2635,2635,2635,0
20240417,152000,1289400220,2635,2635,2635,2635,0
20240417,151900,1289400220,2635,2630,2635,2630,1579
20240417,151800,1285241355,2635,2635,2635,2630,224
20240417,151700,1284651670,2635,2630,2635,2625,781
20240417,151600,1282597180,2630,2620,2635,2620,2072
20240417,151500,1277153025,2625,2625,2625,2620,577
20240417,151400,1275638775,2625,2625,2625,2620,490
20240417,151300,1274352920,2625,2625,2625,2620,631
20240417,151200,1272697255,2625,2625,2625,2625,600
20240417,151100,1271122255,2625,2625,2625,2625,365
20240417,151000,1270164130,2625,2620,2625,2620,9269
20240417,150900,1245878415,2625,2625,2625,2620,914
20240417,150800,1243481770,2625,2630,2630,2625,9865
20240417,150700,1217582975,2630,2630,2630,2630,264
20240417,150600,1216888655,2635,2640,2640,2630,19163
20240417,150500,1166429140,2640,2640,2640,2635,451
20240417,150400,1165239025,2640,2635,2640,2635,405
20240417,150300,1164170325,2640,2640,2640,2635,565
20240417,150200,1162679270,2640,2640,2640,2640,1314
20240417,150100,1159210310,2640,2640,2640,2640,110
20240417,150000,1158919910,2640,2635,2640,2630,535
20240417,145900,1157509035,2635,2635,2640,2630,395
20240417,145800,1156467085,2640,2635,2640,2635,177
20240417,145700,1156000175,2640,2640,2640,2635,4792
20240417,145600,1143370520,2640,2635,2640,2635,418
20240417,145500,1142267045,2635,2640,2640,2635,199
20240417,145400,1141742185,2640,2640,2640,2635,473
20240417,145300,1140493665,2635,2640,2640,2635,2423
20240417,145200,1134106940,2635,2640,2640,2635,503
20240417,145100,1132780515,2640,2640,2640,2635,412
20240417,145000,1131693135,2635,2640,2640,2635,8966
20240417,144900,1108047700,2635,2640,2640,2635,5282
20240417,144800,1094103775,2635,2640,2640,2635,214
20240417,144700,1093538895,2640,2640,2640,2635,6043
20240417,144600,1077585565,2640,2640,2640,2640,363
20240417,144500,1076627245,2640,2640,2640,2635,1067
20240417,144400,1073814595,2640,2640,2640,2640,563
20240417,144300,1072328275,2640,2640,2640,2635,1582
20240417,144200,1068157545,2640,2635,2640,2635,109
20240417,144100,1067869830,2640,2635,2640,2635,1373
20240417,144000,1064250360,2640,2640,2640,2640,1022
20240417,143900,1061552280,2635,2640,2640,2635,1149
20240417,143800,1058524170,2635,2635,2640,2635,703
20240417,143700,1056669705,2640,2635,2640,2635,1303
20240417,143600,1053230035,2635,2635,2635,2635,50
20240417,143500,1053098285,2635,2635,2640,2635,268
20240417,143400,1052391060,2640,2640,2640,2635,937
20240417,143300,1049919415,2640,2640,2640,2640,769
20240417,143200,1047889255,2640,2640,2640,2640,224
20240417,143100,1047297895,2635,2640,2640,2635,875
20240417,143000,1044987940,2640,2640,2640,2640,198
20240417,142900,1044465220,2640,2640,2640,2640,417
20240417,142800,1043364340,2640,2635,2640,2635,253
20240417,142700,1042696470,2640,2640,2640,2640,139
20240417,142600,1042329510,2640,2640,2640,2640,1268
20240417,142500,1038981990,2640,2640,2640,2640,345
20240417,142400,1038071190,2640,2640,2640,2635,421
20240417,142300,1036959795,2640,2640,2640,2640,348
20240417,142200,1036041075,2640,2640,2640,2640,333
20240417,142100,1035161955,2640,2640,2640,2635,528
20240417,142000,1033768080,2640,2640,2640,2640,120
20240417,141900,1033451280,2640,2635,2640,2635,2449
20240417,141800,1026996900,2635,2635,2635,2635,583
20240417,141700,1025460695,2635,2635,2635,2630,437
20240417,141600,1024309245,2635,2635,2635,2630,589
20240417,141500,1022757480,2635,2635,2635,2635,1544
20240417,141400,1018689040,2630,2630,2630,2630,59
20240417,141300,1018533870,2635,2635,2635,2630,587
20240417,141200,1016987375,2635,2635,2635,2635,448
20240417,141100,1015806895,2635,2635,2635,2635,110
20240417,141000,1015517045,2635,2635,2635,2630,4045
20240417,140900,1004858515,2635,2635,2635,2635,4038
20240417,140800,994218385,2635,2635,2635,2635,119
20240417,140700,993904820,2635,2635,2635,2630,355
20240417,140600,992969440,2635,2635,2635,2635,328
20240417,140500,992105160,2635,2635,2635,2635,152
20240417,140400,991704640,2635,2635,2635,2635,326
20240417,140300,990845630,2630,2630,2630,2630,9
20240417,140200,990821960,2635,2635,2635,2635,1
20240417,140100,990819325,2635,2635,2635,2635,1
20240417,140000,990816690,2635,2635,2635,2635,1
20240417,135900,990814055,2635,2640,2640,2635,154
20240417,135800,990407665,2640,2635,2640,2635,834
20240417,135700,988209575,2635,2635,2635,2635,4
20240417,135600,988199035,2635,2635,2635,2635,3132
20240417,135500,979946215,2635,2635,2635,2635,1
20240417,135400,979943580,2635,2640,2640,2635,181
20240417,135300,979466615,2635,2635,2635,2635,9
20240417,135200,979442900,2640,2640,2640,2640,12
20240417,135100,979411220,2640,2640,2640,2640,33
20240417,135000,979324100,2635,2640,2640,2635,6375
20240417,134900,962524060,2635,2640,2640,2635,583
20240417,134800,960985355,2640,2640,2640,2640,0
20240417,134700,960985355,2640,2640,2640,2640,409
20240417,134600,959905595,2635,2635,2635,2635,9
20240417,134500,959881880,2635,2635,2635,2635,0
20240417,134400,959881880,2635,2635,2635,2635,0
20240417,134300,959881880,2635,2635,2635,2635,0
20240417,134200,959881880,2635,2635,2635,2635,9
20240417,134100,959858165,2640,2640,2640,2640,0
20240417,134000,959858165,2640,2640,2640,2640,5161
20240417,133900,946233125,2645,2635,2645,2635,12
20240417,133800,946201475,2640,2640,2640,2640,10727
20240417,133700,917882195,2635,2635,2635,2635,5952
20240417,133600,902198675,2635,2630,2635,2630,189
20240417,133500,901700665,2630,2635,2635,2630,117
20240417,133400,901392415,2635,2635,2635,2635,764
20240417,133300,899379275,2635,2635,2635,2635,4
20240417,133200,899368735,2630,2635,2635,2630,11
20240417,133100,899339795,2635,2635,2635,2635,14
20240417,133000,899302905,2635,2635,2635,2630,53
20240417,132900,899163350,2635,2635,2635,2635,16
20240417,132800,899121190,2630,2635,2640,2630,163
20240417,132700,898691715,2635,2635,2635,2635,21
20240417,132600,898636380,2640,2635,2640,2635,19
20240417,132500,898586225,2640,2630,2640,2630,12
20240417,132400,898554645,2630,2630,2630,2630,999
20240417,132300,895927275,2635,2635,2635,2635,673
20240417,132200,894153920,2635,2635,2635,2635,78
20240417,132100,893948390,2635,2635,2635,2635,1721
20240417,132000,889413555,2630,2640,2640,2630,27
20240417,131900,889342525,2630,2640,2640,2630,5625
20240417,131800,874540950,2640,2645,2645,2640,7116
20240417,131700,855754560,2645,2645,2645,2645,15
20240417,131600,855714885,2645,2645,2645,2645,113
20240417,131500,855416000,2645,2640,2645,2640,13
20240417,131400,855381660,2640,2645,2645,2640,31
20240417,131300,855299790,2645,2645,2645,2645,30
20240417,131200,855220440,2645,2645,2645,2645,4608
20240417,131100,843032280,2645,2650,2650,2645,57
20240417,131000,842881280,2650,2650,2650,2650,0
20240417,130900,842881280,2650,2650,2650,2650,150
20240417,130800,842483780,2650,2645,2650,2645,289
20240417,130700,841717975,2650,2650,2650,2650,0
20240417,130600,841717975,2650,2650,2650,2650,2
20240417,130500,841712675,2645,2645,2645,2645,0
20240417,130400,841712675,2645,2650,2650,2645,410
20240417,130300,840626220,2645,2645,2645,2645,0
20240417,130200,840626220,2645,2645,2645,2645,0
20240417,130100,840626220,2645,2645,2645,2645,9
20240417,130000,840602415,2650,2650,2650,2650,150
20240417,125900,840204915,2650,2650,2650,2645,210
20240417,125800,839649415,2650,2650,2650,2650,1
20240417,125700,839646765,2645,2650,2650,2645,1551
20240417,125600,835539265,2645,2650,2650,2645,326
20240417,125500,834675865,2650,2650,2650,2650,152
20240417,125400,834273065,2645,2645,2645,2645,109
20240417,125300,833984760,2650,2650,2650,2650,666
20240417,125200,832219860,2650,2655,2655,2650,666
20240417,125100,830453130,2655,2655,2655,2655,20
20240417,125000,830400030,2655,2655,2655,2645,185
20240417,124900,829908960,2655,2655,2655,2655,150
20240417,124800,829510710,2650,2650,2655,2645,1294
20240417,124700,826080455,2650,2645,2650,2645,210
20240417,124600,825524000,2650,2645,2650,2645,101
20240417,124500,825256850,2645,2650,2650,2645,403
20240417,124400,824188905,2645,2650,2650,2645,2224
20240417,124300,818300390,2650,2650,2650,2650,111
20240417,124200,818006240,2645,2655,2655,2645,11
20240417,124100,817977135,2645,2645,2645,2645,241
20240417,124000,817339690,2645,2645,2645,2645,9
20240417,123900,817315885,2645,2645,2645,2645,100
20240417,123800,817051385,2645,2645,2645,2645,0
20240417,123700,817051385,2645,2645,2645,2645,100
20240417,123600,816786885,2645,2655,2655,2645,1009
20240417,123500,814108080,2655,2655,2655,2655,12
20240417,123400,814076220,2650,2650,2650,2650,1005
20240417,123300,811412970,2645,2645,2645,2645,10
20240417,123200,811386520,2650,2650,2650,2650,972
20240417,123100,808810720,2650,2650,2650,2650,210
20240417,123000,808254220,2650,2645,2650,2645,2021
20240417,122900,802903075,2645,2650,2650,2645,40
20240417,122800,802797120,2650,2650,2650,2650,3157
20240417,122700,794431070,2650,2650,2650,2650,26
20240417,122600,794362170,2645,2645,2645,2645,136
20240417,122500,794002450,2645,2645,2645,2645,0
20240417,122400,794002450,2645,2645,2645,2645,100
20240417,122300,793737950,2645,2645,2645,2645,39
20240417,122200,793634795,2645,2650,2650,2645,181
20240417,122100,793155820,2650,2650,2650,2650,238
20240417,122000,792525120,2650,2650,2650,2650,359
20240417,121900,791573770,2650,2645,2650,2645,1101
20240417,121800,788656165,2650,2645,2650,2645,286
20240417,121700,787899170,2650,2650,2655,2645,1963
20240417,121600,782697305,2655,2650,2655,2650,13
20240417,121500,782662800,2650,2650,2650,2650,752
20240417,121400,780670000,2650,2650,2650,2650,1
20240417,121300,780667350,2650,2645,2650,2645,6
20240417,121200,780651460,2645,2645,2645,2645,9
20240417,121100,780627655,2645,2645,2645,2645,251
20240417,121000,779963760,2645,2650,2650,2645,3046
20240417,120900,771891970,2650,2645,2650,2645,102
20240417,120800,771622170,2645,2645,2645,2645,336
20240417,120700,770733450,2645,2645,2645,2645,216
20240417,120600,770162130,2645,2640,2645,2640,297
20240417,120500,769376685,2640,2635,2640,2635,2986
20240417,120400,761496190,2635,2635,2635,2635,393
20240417,120300,760460635,2630,2630,2630,2630,100
20240417,120200,760197635,2635,2630,2635,2630,69
20240417,120100,760016070,2630,2630,2630,2630,9
20240417,120000,759992400,2630,2630,2630,2630,317
20240417,115900,759158690,2630,2630,2630,2630,62
20240417,115800,758995630,2630,2630,2630,2630,342
20240417,115700,758096170,2625,2630,2630,2625,247
20240417,115600,757446565,2630,2635,2635,2630,123
20240417,115500,757123045,2630,2630,2630,2630,499
20240417,115400,755810675,2630,2630,2635,2630,488
20240417,115300,754527225,2630,2630,2630,2630,219
20240417,115200,753951255,2630,2630,2630,2630,417
20240417,115100,752854545,2635,2630,2635,2630,155
20240417,115000,752446870,2635,2625,2635,2625,347
20240417,114900,751535835,2625,2630,2630,2625,218
20240417,114800,750963580,2635,2625,2635,2625,1466
20240417,114700,747104315,2625,2630,2630,2625,176
20240417,114600,746641480,2630,2635,2635,2630,238
20240417,114500,746015440,2635,2635,2635,2635,100
20240417,114400,745751940,2630,2630,2630,2630,284
20240417,114300,745005020,2630,2630,2630,2630,641
20240417,114200,743319190,2630,2630,2630,2630,218
20240417,114100,742745850,2630,2630,2635,2630,102
20240417,114000,742477340,2630,2630,2635,2630,1244
20240417,113900,739205610,2630,2635,2635,2630,223
20240417,113800,738619095,2630,2630,2630,2630,140
20240417,113700,738250895,2630,2630,2630,2630,327
20240417,113600,737390885,2630,2630,2630,2630,218
20240417,113500,736817545,2630,2635,2635,2630,444
20240417,113400,735648280,2635,2635,2635,2635,755
20240417,113300,733658855,2640,2640,2640,2640,1
20240417,113200,733656215,2635,2630,2635,2630,368
20240417,113100,732686785,2630,2630,2630,2630,0
20240417,113000,732686785,2630,2635,2635,2630,928
20240417,112900,730245425,2635,2635,2635,2635,401
20240417,112800,729188790,2630,2630,2630,2630,384
20240417,112700,728178870,2630,2630,2630,2630,6
20240417,112600,728163090,2630,2630,2630,2625,2964
20240417,112500,720378390,2630,2630,2630,2630,254
20240417,112400,719710370,2630,2630,2635,2630,374
20240417,112300,718726700,2630,2630,2635,2630,110
20240417,112200,718437395,2635,2635,2635,2635,383
20240417,112100,717428190,2635,2635,2635,2635,694
20240417,112000,715599500,2635,2625,2635,2625,285
20240417,111900,714849890,2635,2635,2645,2635,600
20240417,111800,713266900,2630,2625,2630,2625,318
20240417,111700,712431650,2625,2630,2630,2625,771
20240417,111600,710404420,2630,2630,2640,2630,432
20240417,111500,709266335,2625,2645,2645,2625,45
20240417,111400,709147685,2625,2630,2630,2625,1093
20240417,111300,706274170,2630,2645,2645,2630,670
20240417,111200,704503685,2645,2645,2645,2645,1
20240417,111100,704501040,2630,2630,2630,2630,455
20240417,111000,703304390,2650,2635,2650,2630,321
20240417,110900,702459630,2630,2635,2635,2630,227
20240417,110800,701862465,2635,2645,2645,2635,5
20240417,110700,701849280,2635,2635,2635,2635,953
20240417,110600,699338125,2645,2635,2645,2630,228
20240417,110500,698738430,2635,2635,2645,2635,1526
20240417,110400,694710995,2650,2640,2650,2640,7
20240417,110300,694692455,2630,2635,2635,2630,307
20240417,110200,693883615,2630,2650,2650,2630,339
20240417,110100,692990905,2650,2640,2650,2635,3842
20240417,110000,682847760,2630,2625,2630,2625,508
20240417,105900,681512810,2625,2625,2625,2625,242
20240417,105800,680877560,2625,2630,2630,2625,427
20240417,105700,679756675,2630,2630,2630,2630,2
20240417,105600,679751415,2630,2630,2630,2630,354
20240417,105500,678820395,2630,2630,2640,2630,573
20240417,105400,677313335,2625,2625,2625,2625,769
20240417,105300,675294710,2625,2625,2625,2625,223
20240417,105200,674709335,2625,2625,2625,2625,227
20240417,105100,674113460,2645,2630,2645,2630,456
20240417,105000,672911670,2620,2620,2620,2620,464
20240417,104900,671695990,2615,2620,2620,2615,725
20240417,104800,669797580,2620,2615,2620,2615,223
20240417,104700,669214410,2615,2620,2620,2615,1594
20240417,104600,665045565,2615,2620,2620,2615,135
20240417,104500,664691915,2620,2625,2625,2620,1259
20240417,104400,661390205,2625,2620,2625,2620,445
20240417,104300,660222960,2620,2625,2625,2620,526
20240417,104200,658843420,2630,2630,2630,2630,5
20240417,104100,658830270,2625,2625,2625,2620,342
20240417,104000,657932570,2630,2630,2630,2630,257
20240417,103900,657256660,2630,2630,2630,2630,672
20240417,103800,655489300,2630,2620,2630,2620,346
20240417,103700,654582770,2620,2630,2630,2620,2389
20240417,103600,648312810,2635,2630,2640,2630,262
20240417,103500,647623075,2635,2635,2635,2635,3745
20240417,103400,637755000,2630,2635,2635,2630,1264
20240417,103300,634428995,2640,2640,2640,2635,2401
20240417,103200,628091260,2640,2635,2640,2635,1229
20240417,103100,624850340,2635,2635,2635,2630,385
20240417,103000,623837715,2640,2640,2640,2640,75
20240417,102900,623639715,2645,2630,2675,2630,16689
20240417,102800,579361105,2625,2625,2625,2625,418
20240417,102700,578263855,2625,2625,2630,2625,276
20240417,102600,577539265,2625,2625,2635,2625,279
20240417,102500,576806540,2635,2620,2635,2620,676
20240417,102400,575032915,2615,2630,2630,2605,20228
20240417,102300,522258460,2635,2640,2640,2635,58
20240417,102200,522105490,2640,2640,2640,2640,0
20240417,102100,522105490,2640,2615,2645,2615,8420
20240417,102000,500083325,2615,2615,2615,2610,451
20240417,101900,498905090,2615,2615,2615,2610,1772
20240417,101800,494277980,2615,2615,2615,2610,5648
20240417,101700,479514165,2615,2625,2625,2615,4832
20240417,101600,466854995,2620,2625,2625,2620,2983
20240417,101500,459037260,2620,2630,2630,2620,21650
20240417,101400,402156845,2635,2630,2635,2630,42
20240417,101300,402046315,2630,2635,2635,2630,2218
20240417,101200,396204675,2640,2640,2645,2635,154
20240417,101100,395798150,2645,2645,2645,2645,606
20240417,101000,394195280,2645,2645,2645,2635,546
20240417,100900,392751750,2640,2640,2645,2640,2141
20240417,100800,387099505,2645,2655,2655,2645,1798
20240417,100700,382343755,2645,2645,2655,2645,464
20240417,100600,381116415,2645,2650,2650,2645,531
20240417,100500,379710310,2655,2660,2660,2655,96
20240417,100400,379455165,2660,2655,2660,2650,1267
20240417,100300,376094465,2655,2650,2655,2645,1543
20240417,100200,372004040,2655,2655,2655,2650,629
20240417,100100,370335135,2650,2655,2655,2650,752
20240417,100000,368342285,2660,2655,2660,2650,106
20240417,095900,368061330,2655,2655,2655,2655,1141
20240417,095800,365031975,2655,2655,2655,2650,356
20240417,095700,364087325,2655,2660,2660,2655,5
20240417,095600,364074040,2650,2655,2655,2650,2525
20240417,095500,357370410,2660,2660,2660,2660,0
20240417,095400,357370410,2660,2660,2660,2655,613
20240417,095300,355742640,2660,2655,2660,2655,234
20240417,095200,355121340,2660,2655,2660,2655,1281
20240417,095100,351720275,2655,2655,2655,2650,239
20240417,095000,351086820,2650,2655,2655,2650,281
20240417,094900,350342075,2655,2655,2655,2650,724
20240417,094800,348422890,2655,2655,2655,2655,64
20240417,094700,348252970,2655,2655,2655,2650,558
20240417,094600,346773040,2655,2640,2655,2640,13221
20240417,094500,311790365,2645,2640,2645,2640,421
20240417,094400,310678910,2640,2645,2645,2640,394
20240417,094300,309637205,2640,2645,2645,2640,400
20240417,094200,308581185,2645,2645,2645,2640,1214
20240417,094100,305373050,2645,2650,2650,2640,3301
20240417,094000,296643090,2650,2645,2650,2645,122
20240417,093900,296320390,2645,2645,2650,2645,204
20240417,093800,295780710,2650,2645,2650,2645,874
20240417,093700,293468950,2650,2645,2650,2645,476
20240417,093600,292208125,2650,2645,2650,2645,610
20240417,093500,290594650,2645,2650,2650,2640,223
20240417,093400,290004765,2640,2650,2650,2640,1954
20240417,093300,284840275,2650,2650,2650,2650,1109
20240417,093200,281901425,2650,2645,2650,2645,538
20240417,093100,280476890,2650,2645,2650,2645,6579
20240417,093000,263072760,2650,2645,2650,2645,1105
20240417,092900,260149945,2650,2645,2650,2645,327
20240417,092800,259284995,2650,2650,2650,2645,549
20240417,092700,257832245,2650,2650,2650,2650,119
20240417,092600,257516895,2650,2650,2650,2645,357
20240417,092500,256572530,2650,2645,2650,2640,759
20240417,092400,254566765,2650,2645,2650,2640,1143
20240417,092300,251538685,2650,2645,2650,2640,114
20240417,092200,251237445,2650,2635,2650,2635,3343
20240417,092100,242397240,2645,2640,2650,2635,1211
20240417,092000,239205460,2650,2650,2650,2640,659
20240417,091900,237462955,2640,2635,2650,2630,1891
20240417,091800,232465930,2630,2635,2645,2630,614
20240417,091700,230851005,2645,2625,2645,2625,1150
20240417,091600,227823760,2630,2620,2630,2615,4727
20240417,091500,215439005,2625,2635,2635,2625,1479
20240417,091400,211554390,2635,2650,2650,2605,20050
20240417,091300,158828110,2655,2650,2655,2645,812
20240417,091200,156679610,2650,2655,2665,2650,21632
20240417,091100,99281705,2665,2660,2665,2655,9204
20240417,091000,74839855,2660,2665,2665,2655,3264
20240417,090900,66157855,2665,2665,2665,2660,127
20240417,090800,65819800,2660,2660,2665,2655,1430
20240417,090700,62020430,2655,2655,2660,2655,1124
20240417,090600,59035080,2655,2660,2660,2650,5603
20240417,090500,44159125,2660,2670,2670,2660,1939
20240417,090400,38991590,2670,2665,2670,2660,4766
20240417,090300,26286850,2665,2665,2675,2660,7427
20240417,090200,6453490,2670,2660,2670,2660,1578
20240417,090100,2243990,2660,2655,2660,2655,218
20240417,090000,1664200,2650,2650,2650,2650,628