stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,200000,1809606740,4050,4050,4050,4050,12135
20240417,195900,1809606740,4050,4050,4050,4050,0
20240417,195800,1809606740,4050,4050,4050,4050,0
20240417,195700,1809606740,4050,4050,4050,4050,0
20240417,195600,1809606740,4050,4050,4050,4050,0
20240417,195500,1809606740,4050,4050,4050,4050,0
20240417,195400,1809606740,4050,4050,4050,4050,0
20240417,195300,1809606740,4050,4050,4050,4050,0
20240417,195200,1809606740,4050,4050,4050,4050,0
20240417,195100,1809606740,4050,4050,4050,4050,0
20240417,195000,1809606740,4050,4050,4050,4050,0
20240417,194900,1809606740,4050,4050,4050,4050,0
20240417,194800,1809606740,4050,4050,4050,4050,0
20240417,194700,1809606740,4050,4050,4050,4050,0
20240417,194600,1809606740,4050,4050,4050,4050,0
20240417,194500,1809606740,4050,4050,4050,4050,0
20240417,194400,1809606740,4050,4050,4050,4050,0
20240417,194300,1809606740,4050,4050,4050,4050,0
20240417,194200,1809606740,4050,4050,4050,4050,0
20240417,194100,1809606740,4050,4050,4050,4050,0
20240417,194000,1809606740,4050,4050,4050,4050,0
20240417,193900,1809606740,4050,4050,4050,4050,0
20240417,193800,1809606740,4050,4050,4050,4050,0
20240417,193700,1809606740,4050,4050,4050,4050,0
20240417,193600,1809606740,4050,4050,4050,4050,0
20240417,193500,1809606740,4050,4050,4050,4050,0
20240417,193400,1809606740,4050,4050,4050,4050,0
20240417,193300,1809606740,4050,4050,4050,4050,0
20240417,193200,1809606740,4050,4050,4050,4050,0
20240417,193100,1809606740,4050,4050,4050,4050,0
20240417,193000,1809606740,4050,4050,4050,4050,12135
20240417,192900,1809606740,4050,4050,4050,4050,0
20240417,192800,1809606740,4050,4050,4050,4050,0
20240417,192700,1809606740,4050,4050,4050,4050,0
20240417,192600,1809606740,4050,4050,4050,4050,0
20240417,192500,1809606740,4050,4050,4050,4050,0
20240417,192400,1809606740,4050,4050,4050,4050,0
20240417,192300,1809606740,4050,4050,4050,4050,0
20240417,192200,1809606740,4050,4050,4050,4050,0
20240417,192100,1809606740,4050,4050,4050,4050,0
20240417,192000,1809606740,4050,4050,4050,4050,0
20240417,191900,1809606740,4050,4050,4050,4050,0
20240417,191800,1809606740,4050,4050,4050,4050,0
20240417,191700,1809606740,4050,4050,4050,4050,0
20240417,191600,1809606740,4050,4050,4050,4050,0
20240417,191500,1809606740,4050,4050,4050,4050,0
20240417,191400,1809606740,4050,4050,4050,4050,0
20240417,191300,1809606740,4050,4050,4050,4050,0
20240417,191200,1809606740,4050,4050,4050,4050,0
20240417,191100,1809606740,4050,4050,4050,4050,0
20240417,191000,1809606740,4050,4050,4050,4050,0
20240417,190900,1809606740,4050,4050,4050,4050,0
20240417,190800,1809606740,4050,4050,4050,4050,0
20240417,190700,1809606740,4050,4050,4050,4050,0
20240417,190600,1809606740,4050,4050,4050,4050,0
20240417,190500,1809606740,4050,4050,4050,4050,0
20240417,190400,1809606740,4050,4050,4050,4050,0
20240417,190300,1809606740,4050,4050,4050,4050,0
20240417,190200,1809606740,4050,4050,4050,4050,0
20240417,190100,1809606740,4050,4050,4050,4050,0
20240417,190000,1809606740,4050,4050,4050,4050,12135
20240417,185900,1809606740,4050,4050,4050,4050,0
20240417,185800,1809606740,4050,4050,4050,4050,0
20240417,185700,1809606740,4050,4050,4050,4050,0
20240417,185600,1809606740,4050,4050,4050,4050,0
20240417,185500,1809606740,4050,4050,4050,4050,0
20240417,185400,1809606740,4050,4050,4050,4050,0
20240417,185300,1809606740,4050,4050,4050,4050,0
20240417,185200,1809606740,4050,4050,4050,4050,0
20240417,185100,1809606740,4050,4050,4050,4050,0
20240417,185000,1809606740,4050,4050,4050,4050,0
20240417,184900,1809606740,4050,4050,4050,4050,0
20240417,184800,1809606740,4050,4050,4050,4050,0
20240417,184700,1809606740,4050,4050,4050,4050,0
20240417,184600,1809606740,4050,4050,4050,4050,0
20240417,184500,1809606740,4050,4050,4050,4050,0
20240417,184400,1809606740,4050,4050,4050,4050,0
20240417,184300,1809606740,4050,4050,4050,4050,0
20240417,184200,1809606740,4050,4050,4050,4050,0
20240417,184100,1809606740,4050,4050,4050,4050,0
20240417,184000,1809606740,4050,4050,4050,4050,0
20240417,183900,1809606740,4050,4050,4050,4050,0
20240417,183800,1809606740,4050,4050,4050,4050,0
20240417,183700,1809606740,4050,4050,4050,4050,0
20240417,183600,1809606740,4050,4050,4050,4050,0
20240417,183500,1809606740,4050,4050,4050,4050,0
20240417,183400,1809606740,4050,4050,4050,4050,0
20240417,183300,1809606740,4050,4050,4050,4050,0
20240417,183200,1809606740,4050,4050,4050,4050,0
20240417,183100,1809606740,4050,4050,4050,4050,0
20240417,183000,1809606740,4050,4050,4050,4050,12135
20240417,182900,1809606740,4050,4050,4050,4050,0
20240417,182800,1809606740,4050,4050,4050,4050,0
20240417,182700,1809606740,4050,4050,4050,4050,0
20240417,182600,1809606740,4050,4050,4050,4050,0
20240417,182500,1809606740,4050,4050,4050,4050,0
20240417,182400,1809606740,4050,4050,4050,4050,0
20240417,182300,1809606740,4050,4050,4050,4050,0
20240417,182200,1809606740,4050,4050,4050,4050,0
20240417,182100,1809606740,4050,4050,4050,4050,0
20240417,182000,1809606740,4050,4050,4050,4050,0
20240417,181900,1809606740,4050,4050,4050,4050,0
20240417,181800,1809606740,4050,4050,4050,4050,0
20240417,181700,1809606740,4050,4050,4050,4050,0
20240417,181600,1809606740,4050,4050,4050,4050,0
20240417,181500,1809606740,4050,4050,4050,4050,0
20240417,181400,1809606740,4050,4050,4050,4050,0
20240417,181300,1809606740,4050,4050,4050,4050,0
20240417,181200,1809606740,4050,4050,4050,4050,0
20240417,181100,1809606740,4050,4050,4050,4050,0
20240417,181000,1809606740,4050,4050,4050,4050,0
20240417,180900,1809606740,4050,4050,4050,4050,0
20240417,180800,1809606740,4050,4050,4050,4050,0
20240417,180700,1809606740,4050,4050,4050,4050,0
20240417,180600,1809606740,4050,4050,4050,4050,0
20240417,180500,1809606740,4050,4050,4050,4050,0
20240417,180400,1809606740,4050,4050,4050,4050,0
20240417,180300,1809606740,4050,4050,4050,4050,0
20240417,180200,1809606740,4050,4050,4050,4050,0
20240417,180100,1809606740,4050,4050,4050,4050,0
20240417,180000,1809606740,4050,4050,4050,4050,12135
20240417,175900,1809606740,4050,4050,4050,4050,0
20240417,175800,1809606740,4050,4050,4050,4050,0
20240417,175700,1809606740,4050,4050,4050,4050,0
20240417,175600,1809606740,4050,4050,4050,4050,0
20240417,175500,1809606740,4050,4050,4050,4050,0
20240417,175400,1809606740,4050,4050,4050,4050,0
20240417,175300,1809606740,4050,4050,4050,4050,0
20240417,175200,1809606740,4050,4050,4050,4050,0
20240417,175100,1809606740,4050,4050,4050,4050,0
20240417,175000,1809606740,4050,4050,4050,4050,0
20240417,174900,1809606740,4050,4050,4050,4050,0
20240417,174800,1809606740,4050,4050,4050,4050,0
20240417,174700,1809606740,4050,4050,4050,4050,0
20240417,174600,1809606740,4050,4050,4050,4050,0
20240417,174500,1809606740,4050,4050,4050,4050,0
20240417,174400,1809606740,4050,4050,4050,4050,0
20240417,174300,1809606740,4050,4050,4050,4050,0
20240417,174200,1809606740,4050,4050,4050,4050,0
20240417,174100,1809606740,4050,4050,4050,4050,0
20240417,174000,1809606740,4050,4050,4050,4050,0
20240417,173900,1809606740,4050,4050,4050,4050,0
20240417,173800,1809606740,4050,4050,4050,4050,0
20240417,173700,1809606740,4050,4050,4050,4050,0
20240417,173600,1809606740,4050,4050,4050,4050,0
20240417,173500,1809606740,4050,4050,4050,4050,0
20240417,173400,1809606740,4050,4050,4050,4050,0
20240417,173300,1809606740,4050,4050,4050,4050,0
20240417,173200,1809606740,4050,4050,4050,4050,0
20240417,173100,1809606740,4050,4050,4050,4050,0
20240417,173000,1809606740,4050,4050,4050,4050,12135
20240417,172900,1809606740,4050,4050,4050,4050,0
20240417,172800,1809606740,4050,4050,4050,4050,0
20240417,172700,1809606740,4050,4050,4050,4050,0
20240417,172600,1809606740,4050,4050,4050,4050,0
20240417,172500,1809606740,4050,4050,4050,4050,0
20240417,172400,1809606740,4050,4050,4050,4050,0
20240417,172300,1809606740,4050,4050,4050,4050,0
20240417,172200,1809606740,4050,4050,4050,4050,0
20240417,172100,1809606740,4050,4050,4050,4050,0
20240417,172000,1809606740,4050,4050,4050,4050,0
20240417,171900,1809606740,4050,4050,4050,4050,0
20240417,171800,1809606740,4050,4050,4050,4050,0
20240417,171700,1809606740,4050,4050,4050,4050,0
20240417,171600,1809606740,4050,4050,4050,4050,0
20240417,171500,1809606740,4050,4050,4050,4050,0
20240417,171400,1809606740,4050,4050,4050,4050,0
20240417,171300,1809606740,4050,4050,4050,4050,0
20240417,171200,1809606740,4050,4050,4050,4050,0
20240417,171100,1809606740,4050,4050,4050,4050,0
20240417,171000,1809606740,4050,4050,4050,4050,0
20240417,170900,1809606740,4050,4050,4050,4050,0
20240417,170800,1809606740,4050,4050,4050,4050,0
20240417,170700,1809606740,4050,4050,4050,4050,0
20240417,170600,1809606740,4050,4050,4050,4050,0
20240417,170500,1809606740,4050,4050,4050,4050,0
20240417,170400,1809606740,4050,4050,4050,4050,0
20240417,170300,1809606740,4050,4050,4050,4050,0
20240417,170200,1809606740,4050,4050,4050,4050,0
20240417,170100,1809606740,4050,4050,4050,4050,0
20240417,170000,1809606740,4050,4050,4050,4050,12135
20240417,165900,1809606740,4050,4050,4050,4050,0
20240417,165800,1809606740,4050,4050,4050,4050,0
20240417,165700,1809606740,4050,4050,4050,4050,0
20240417,165600,1809606740,4050,4050,4050,4050,0
20240417,165500,1809606740,4050,4050,4050,4050,0
20240417,165400,1809606740,4050,4050,4050,4050,0
20240417,165300,1809606740,4050,4050,4050,4050,0
20240417,165200,1809606740,4050,4050,4050,4050,0
20240417,165100,1809606740,4050,4050,4050,4050,0
20240417,165000,1809606740,4050,4050,4050,4050,0
20240417,164900,1809606740,4050,4050,4050,4050,0
20240417,164800,1809606740,4050,4050,4050,4050,0
20240417,164700,1809606740,4050,4050,4050,4050,0
20240417,164600,1809606740,4050,4050,4050,4050,0
20240417,164500,1809606740,4050,4050,4050,4050,0
20240417,164400,1809606740,4050,4050,4050,4050,0
20240417,164300,1809606740,4050,4050,4050,4050,0
20240417,164200,1809606740,4050,4050,4050,4050,0
20240417,164100,1809606740,4050,4050,4050,4050,0
20240417,164000,1809606740,4050,4050,4050,4050,0
20240417,163900,1809606740,4050,4050,4050,4050,0
20240417,163800,1809606740,4050,4050,4050,4050,0
20240417,163700,1809606740,4050,4050,4050,4050,0
20240417,163600,1809606740,4050,4050,4050,4050,0
20240417,163500,1809606740,4050,4050,4050,4050,0
20240417,163400,1809606740,4050,4050,4050,4050,0
20240417,163300,1809606740,4050,4050,4050,4050,0
20240417,163200,1809606740,4050,4050,4050,4050,0
20240417,163100,1809606740,4050,4050,4050,4050,0
20240417,163000,1809606740,4050,4050,4050,4050,12135
20240417,162900,1809606740,4050,4050,4050,4050,0
20240417,162800,1809606740,4050,4050,4050,4050,0
20240417,162700,1809606740,4050,4050,4050,4050,0
20240417,162600,1809606740,4050,4050,4050,4050,0
20240417,162500,1809606740,4050,4050,4050,4050,0
20240417,162400,1809606740,4050,4050,4050,4050,0
20240417,162300,1809606740,4050,4050,4050,4050,0
20240417,162200,1809606740,4050,4050,4050,4050,0
20240417,162100,1809606740,4050,4050,4050,4050,0
20240417,162000,1809606740,4050,4050,4050,4050,0
20240417,161900,1809606740,4050,4050,4050,4050,0
20240417,161800,1809606740,4050,4050,4050,4050,0
20240417,161700,1809606740,4050,4050,4050,4050,0
20240417,161600,1809606740,4050,4050,4050,4050,0
20240417,161500,1809606740,4050,4050,4050,4050,0
20240417,161400,1809606740,4050,4050,4050,4050,0
20240417,161300,1809606740,4050,4050,4050,4050,0
20240417,161200,1809606740,4050,4050,4050,4050,0
20240417,161100,1809606740,4050,4050,4050,4050,0
20240417,161000,1809606740,4050,4050,4050,4050,0
20240417,160900,1809606740,4050,4050,4050,4050,0
20240417,160800,1809606740,4050,4050,4050,4050,0
20240417,160700,1809606740,4050,4050,4050,4050,0
20240417,160600,1809606740,4050,4050,4050,4050,0
20240417,160500,1809606740,4050,4050,4050,4050,0
20240417,160400,1809606740,4050,4050,4050,4050,0
20240417,160300,1809606740,4050,4050,4050,4050,0
20240417,160200,1809606740,4050,4050,4050,4050,0
20240417,160100,1809606740,4050,4050,4050,4050,0
20240417,160000,1809606740,4050,4050,4050,4050,12135
20240417,155900,1809606740,4050,4050,4050,4050,0
20240417,155800,1809606740,4050,4050,4050,4050,0
20240417,155700,1809606740,4050,4050,4050,4050,0
20240417,155600,1809606740,4050,4050,4050,4050,0
20240417,155500,1809606740,4050,4050,4050,4050,0
20240417,155400,1809606740,4050,4050,4050,4050,0
20240417,155300,1809606740,4050,4050,4050,4050,0
20240417,155200,1809606740,4050,4050,4050,4050,0
20240417,155100,1809606740,4050,4050,4050,4050,0
20240417,155000,1809606740,4050,4050,4050,4050,0
20240417,154900,1809606740,4050,4050,4050,4050,0
20240417,154800,1809606740,4050,4050,4050,4050,0
20240417,154700,1809606740,4050,4050,4050,4050,0
20240417,154600,1809606740,4050,4050,4050,4050,0
20240417,154500,1809606740,4050,4050,4050,4050,0
20240417,154400,1809606740,4050,4050,4050,4050,0
20240417,154300,1809606740,4050,4050,4050,4050,0
20240417,154200,1809606740,4050,4050,4050,4050,0
20240417,154100,1809606740,4050,4050,4050,4050,0
20240417,154000,1809606740,4050,4050,4050,4050,0
20240417,153900,1809606740,4050,4050,4050,4050,0
20240417,153800,1809606740,4050,4050,4050,4050,0
20240417,153700,1809606740,4050,4050,4050,4050,0
20240417,153600,1809606740,4050,4050,4050,4050,0
20240417,153500,1809606740,4050,4050,4050,4050,0
20240417,153400,1809606740,4050,4050,4050,4050,0
20240417,153300,1809606740,4050,4050,4050,4050,0
20240417,153200,1809606740,4050,4050,4050,4050,0
20240417,153100,1809606740,4050,4050,4050,4050,0
20240417,153000,1809606740,4050,4050,4050,4050,24270
20240417,152900,1760459990,4050,4050,4050,4050,0
20240417,152800,1760459990,4050,4050,4050,4050,0
20240417,152700,1760459990,4050,4050,4050,4050,0
20240417,152600,1760459990,4050,4050,4050,4050,0
20240417,152500,1760459990,4050,4050,4050,4050,0
20240417,152400,1760459990,4050,4050,4050,4050,0
20240417,152300,1760459990,4050,4050,4050,4050,0
20240417,152200,1760459990,4050,4050,4050,4050,0
20240417,152100,1760459990,4050,4050,4050,4050,0
20240417,152000,1760459990,4050,4050,4050,4050,0
20240417,151900,1760459990,4050,4020,4050,4020,5565
20240417,151800,1738017915,4015,4020,4020,4015,1338
20240417,151700,1732641280,4020,4025,4025,4020,1322
20240417,151600,1727326225,4020,4045,4045,4015,3921
20240417,151500,1711534640,4050,4050,4050,4050,2464
20240417,151400,1701555440,4060,4060,4060,4055,3688
20240417,151300,1686585595,4055,4060,4060,4055,1687
20240417,151200,1679736525,4065,4055,4065,4055,2800
20240417,151100,1668368680,4065,4060,4065,4060,79
20240417,151000,1668047930,4070,4060,4070,4060,3779
20240417,150900,1652685570,4065,4060,4065,4055,1696
20240417,150800,1645798645,4060,4055,4060,4050,3318
20240417,150700,1632352670,4055,4060,4060,4050,621
20240417,150600,1629831770,4060,4050,4060,4045,2458
20240417,150500,1619868055,4050,4035,4055,4035,20761
20240417,150400,1535856945,4035,4030,4035,4025,3415
20240417,150300,1522086540,4025,4035,4035,4025,3040
20240417,150200,1509845220,4035,4040,4040,4035,157
20240417,150100,1509211705,4040,4025,4040,4025,691
20240417,150000,1506423085,4035,4035,4035,4030,1650
20240417,145900,1499771835,4030,4035,4035,4030,63
20240417,145800,1499517680,4035,4035,4035,4030,1361
20240417,145700,1494026105,4030,4035,4035,4030,393
20240417,145600,1492442045,4035,4035,4035,4035,3
20240417,145500,1492429940,4035,4030,4035,4030,357
20240417,145400,1490990980,4035,4035,4035,4030,829
20240417,145300,1487645970,4035,4035,4035,4035,166
20240417,145200,1486976160,4035,4035,4035,4035,3
20240417,145100,1486964055,4035,4035,4040,4035,1078
20240417,145000,1482612740,4030,4040,4040,4030,655
20240417,144900,1479972295,4040,4040,4040,4040,50
20240417,144800,1479770295,4040,4040,4040,4040,5
20240417,144700,1479750095,4040,4035,4040,4035,3009
20240417,144600,1467597580,4035,4015,4035,4015,90
20240417,144500,1467234635,4015,4015,4015,4010,3940
20240417,144400,1451432735,4015,4020,4030,4015,689
20240417,144300,1448661650,4020,4020,4020,4020,3
20240417,144200,1448649590,4020,4025,4025,4020,2173
20240417,144100,1439912890,4025,4025,4025,4025,53
20240417,144000,1439699565,4025,4025,4025,4025,254
20240417,143900,1438677215,4025,4025,4025,4020,161
20240417,143800,1438029620,4025,4025,4025,4025,79
20240417,143700,1437711645,4020,4040,4040,4020,2709
20240417,143600,1426800515,4020,4040,4040,4020,2815
20240417,143500,1415480425,4040,4040,4040,4030,3421
20240417,143400,1401676630,4040,4035,4040,4035,3067
20240417,143300,1389286505,4035,4040,4045,4030,4246
20240417,143200,1372135555,4035,4020,4045,4020,605
20240417,143100,1369699625,4020,4020,4045,4020,17216
20240417,143000,1300193375,4015,4010,4025,4000,2835
20240417,142900,1288824045,4010,4015,4020,4010,6518
20240417,142800,1262655890,4010,3995,4010,3995,32543
20240417,142700,1132467435,4000,3985,4000,3985,15674
20240417,142600,1069877030,3985,3985,3985,3985,0
20240417,142500,1069877030,3985,3985,3990,3985,6723
20240417,142400,1043070875,3985,3980,3985,3980,5
20240417,142300,1043050955,3980,3980,3980,3980,55
20240417,142200,1042832055,3980,3985,3985,3980,598
20240417,142100,1040451525,3985,3985,3985,3985,17
20240417,142000,1040383780,3985,3980,3985,3980,3
20240417,141900,1040371830,3985,3980,3985,3975,593
20240417,141800,1038011705,3980,3980,3980,3980,4
20240417,141700,1037995785,3980,3980,3985,3980,1104
20240417,141600,1033596370,3980,3975,3980,3975,1628
20240417,141500,1027121555,3975,3975,3975,3975,0
20240417,141400,1027121555,3975,3975,3975,3975,3
20240417,141300,1027109630,3975,3975,3975,3975,4
20240417,141200,1027093730,3970,3975,3975,3970,716
20240417,141100,1024250135,3975,3975,3975,3975,303
20240417,141000,1023045710,3975,3980,3980,3970,3813
20240417,140900,1007897295,3980,3980,3985,3980,752
20240417,140800,1004901335,3985,3985,3985,3985,4
20240417,140700,1004885395,3985,3985,3990,3980,3984
20240417,140600,989011335,3985,3970,3990,3970,9045
20240417,140500,952988765,3970,3975,3975,3970,2402
20240417,140400,943443350,3965,3965,3965,3965,500
20240417,140300,941460850,3965,3965,3965,3965,0
20240417,140200,941460850,3965,3965,3965,3965,0
20240417,140100,941460850,3965,3965,3965,3965,0
20240417,140000,941460850,3965,3965,3965,3965,0
20240417,135900,941460850,3965,3970,3970,3965,200
20240417,135800,940667350,3970,3970,3970,3970,1030
20240417,135700,936578250,3970,3970,3975,3970,1473
20240417,135600,930724090,3965,3965,3965,3965,265
20240417,135500,929673365,3965,3965,3965,3965,2
20240417,135400,929665435,3965,3960,3970,3955,4272
20240417,135300,912715335,3965,3965,3965,3965,8
20240417,135200,912683615,3965,3965,3965,3965,291
20240417,135100,911529800,3965,3965,3965,3965,55
20240417,135000,911311725,3960,3960,3960,3960,0
20240417,134900,911311725,3960,3960,3965,3960,4
20240417,134800,911295880,3960,3965,3965,3960,504
20240417,134700,909298525,3965,3965,3965,3965,0
20240417,134600,909298525,3965,3965,3965,3965,5
20240417,134500,909278700,3955,3955,3955,3955,550
20240417,134400,907103450,3955,3955,3955,3955,500
20240417,134300,905125950,3955,3955,3955,3955,1200
20240417,134200,900379950,3960,3960,3960,3960,300
20240417,134100,899191950,3965,3965,3965,3965,4
20240417,134000,899176090,3965,3960,3965,3960,1154
20240417,133900,894605250,3960,3955,3960,3955,48
20240417,133800,894415180,3960,3960,3965,3960,2121
20240417,133700,886007970,3960,3960,3960,3960,447
20240417,133600,884237850,3960,3960,3960,3960,43
20240417,133500,884067570,3960,3960,3960,3960,1427
20240417,133400,878416650,3955,3955,3955,3955,0
20240417,133300,878416650,3955,3960,3960,3955,9
20240417,133200,878381040,3960,3960,3960,3960,14
20240417,133100,878325600,3960,3960,3960,3960,258
20240417,133000,877303920,3960,3965,3965,3960,14
20240417,132900,877248460,3965,3965,3965,3965,6
20240417,132800,877224670,3965,3965,3965,3965,3
20240417,132700,877212775,3965,3965,3965,3965,40
20240417,132600,877054175,3965,3965,3965,3965,4
20240417,132500,877038315,3965,3965,3965,3965,1018
20240417,132400,873001945,3965,3965,3970,3965,2089
20240417,132300,864717070,3965,3965,3965,3965,522
20240417,132200,862647340,3965,3960,3965,3960,759
20240417,132100,859641675,3955,3950,3955,3950,2770
20240417,132000,848697030,3950,3945,3950,3945,2276
20240417,131900,839710710,3950,3950,3950,3950,2337
20240417,131800,830479560,3945,3940,3945,3940,1655
20240417,131700,823950845,3940,3940,3940,3940,0
20240417,131600,823950845,3940,3940,3940,3940,941
20240417,131500,820243305,3940,3940,3940,3940,318
20240417,131400,818990385,3930,3930,3930,3930,10
20240417,131300,818951085,3930,3930,3930,3930,10
20240417,131200,818911785,3930,3930,3930,3930,0
20240417,131100,818911785,3930,3930,3930,3930,30
20240417,131000,818793885,3930,3930,3930,3930,0
20240417,130900,818793885,3930,3930,3930,3930,0
20240417,130800,818793885,3930,3930,3930,3930,60
20240417,130700,818558085,3930,3940,3940,3930,504
20240417,130600,816577325,3940,3940,3940,3940,4
20240417,130500,816561565,3940,3940,3940,3940,3
20240417,130400,816549745,3940,3950,3950,3940,57
20240417,130300,816325125,3950,3935,3950,3935,6526
20240417,130200,790594850,3925,3925,3940,3925,49375
20240417,130100,596751545,3925,3925,3925,3925,3
20240417,130000,596739770,3925,3925,3925,3925,4180
20240417,125900,580333270,3925,3925,3925,3925,2557
20240417,125800,570297045,3925,3925,3925,3925,4603
20240417,125700,552230270,3925,3925,3925,3925,3
20240417,125600,552218495,3925,3925,3925,3925,13
20240417,125500,552167470,3925,3925,3925,3925,0
20240417,125400,552167470,3925,3925,3925,3925,0
20240417,125300,552167470,3925,3925,3925,3925,1
20240417,125200,552163545,3925,3925,3925,3925,1051
20240417,125100,548038370,3925,3925,3925,3925,20
20240417,125000,547959870,3920,3920,3925,3920,806
20240417,124900,544796330,3920,3925,3935,3920,12924
20240417,124800,494025640,3920,3920,3920,3920,587
20240417,124700,491724600,3925,3910,3925,3910,14369
20240417,124600,435505475,3910,3910,3910,3910,3
20240417,124500,435493745,3910,3910,3910,3910,3457
20240417,124400,421976875,3910,3905,3910,3905,6957
20240417,124300,394777065,3900,3900,3900,3900,0
20240417,124200,394777065,3900,3900,3900,3900,0
20240417,124100,394777065,3900,3900,3900,3900,1
20240417,124000,394773165,3910,3910,3910,3910,0
20240417,123900,394773165,3910,3900,3910,3900,21
20240417,123800,394691085,3895,3895,3895,3895,1814
20240417,123700,387625555,3900,3910,3910,3900,963
20240417,123600,383867435,3910,3920,3920,3910,468
20240417,123500,382036800,3920,3920,3920,3920,1
20240417,123400,382032880,3915,3915,3915,3915,0
20240417,123300,382032880,3915,3915,3915,3915,0
20240417,123200,382032880,3915,3915,3915,3915,0
20240417,123100,382032880,3915,3915,3915,3915,1
20240417,123000,382028965,3915,3915,3915,3915,0
20240417,122900,382028965,3915,3915,3915,3915,0
20240417,122800,382028965,3915,3915,3915,3915,0
20240417,122700,382028965,3915,3920,3920,3915,649
20240417,122600,379488115,3920,3920,3920,3920,7
20240417,122500,379460675,3920,3920,3920,3920,0
20240417,122400,379460675,3920,3920,3920,3920,3
20240417,122300,379448915,3920,3925,3925,3920,1100
20240417,122200,375136900,3925,3925,3925,3925,4
20240417,122100,375121200,3925,3925,3925,3925,130
20240417,122000,374610950,3925,3925,3925,3925,546
20240417,121900,372467900,3925,3925,3925,3925,3
20240417,121800,372456125,3925,3925,3925,3925,4
20240417,121700,372440425,3925,3925,3925,3925,3
20240417,121600,372428650,3925,3925,3925,3925,0
20240417,121500,372428650,3925,3925,3925,3925,3
20240417,121400,372416875,3925,3925,3925,3925,4
20240417,121300,372401175,3925,3925,3925,3925,300
20240417,121200,371223675,3920,3920,3920,3920,0
20240417,121100,371223675,3920,3920,3920,3920,0
20240417,121000,371223675,3920,3920,3920,3920,1
20240417,120900,371219755,3920,3925,3925,3920,453
20240417,120800,369443855,3930,3930,3930,3930,3
20240417,120700,369432065,3930,3930,3930,3930,4
20240417,120600,369416345,3930,3930,3930,3930,195
20240417,120500,368649995,3925,3925,3925,3925,0
20240417,120400,368649995,3925,3925,3925,3925,0
20240417,120300,368649995,3925,3925,3925,3925,0
20240417,120200,368649995,3925,3930,3930,3925,13
20240417,120100,368598955,3930,3930,3930,3930,0
20240417,120000,368598955,3930,3930,3930,3930,3
20240417,115900,368587165,3930,3925,3930,3925,9
20240417,115800,368551835,3925,3925,3925,3925,1173
20240417,115700,363947810,3920,3920,3920,3920,13591
20240417,115600,310671090,3920,3920,3920,3920,0
20240417,115500,310671090,3920,3920,3920,3920,200
20240417,115400,309887090,3915,3915,3915,3915,52
20240417,115300,309683510,3920,3920,3920,3920,3
20240417,115200,309671750,3920,3920,3920,3920,0
20240417,115100,309671750,3920,3920,3920,3920,4
20240417,115000,309656070,3920,3920,3920,3920,203
20240417,114900,308860310,3915,3915,3915,3915,297
20240417,114800,307697555,3910,3910,3910,3910,0
20240417,114700,307697555,3910,3910,3910,3905,10592
20240417,114600,266284835,3910,3910,3910,3910,3
20240417,114500,266273105,3910,3910,3910,3910,103
20240417,114400,265870375,3910,3915,3915,3910,5
20240417,114300,265850805,3920,3920,3920,3920,3
20240417,114200,265839045,3920,3915,3920,3915,10245
20240417,114100,225729865,3915,3915,3915,3915,4
20240417,114000,225714205,3915,3915,3915,3915,3
20240417,113900,225702460,3915,3915,3915,3915,3
20240417,113800,225690715,3915,3915,3915,3915,5
20240417,113700,225671140,3915,3910,3915,3910,1352
20240417,113600,220379800,3910,3910,3910,3910,81
20240417,113500,220063090,3910,3910,3910,3910,0
20240417,113400,220063090,3910,3915,3915,3910,260
20240417,113300,219046475,3915,3915,3915,3915,1
20240417,113200,219042560,3910,3910,3910,3910,62
20240417,113100,218800140,3910,3910,3910,3910,2
20240417,113000,218792320,3910,3910,3910,3910,3
20240417,112900,218780590,3910,3910,3910,3910,175
20240417,112800,218096340,3910,3900,3910,3900,600
20240417,112700,215754985,3895,3895,3895,3895,0
20240417,112600,215754985,3895,3895,3895,3895,0
20240417,112500,215754985,3895,3895,3895,3895,0
20240417,112400,215754985,3895,3895,3895,3895,252
20240417,112300,214773445,3895,3895,3895,3895,0
20240417,112200,214773445,3895,3895,3895,3895,4
20240417,112100,214757865,3895,3895,3895,3895,8
20240417,112000,214726705,3895,3895,3895,3895,0
20240417,111900,214726705,3895,3895,3895,3895,2
20240417,111800,214718915,3895,3895,3895,3895,0
20240417,111700,214718915,3895,3895,3895,3895,8
20240417,111600,214687755,3890,3890,3890,3890,0
20240417,111500,214687755,3890,3900,3900,3890,7
20240417,111400,214660495,3900,3900,3900,3900,4
20240417,111300,214644895,3900,3900,3900,3900,13
20240417,111200,214594195,3900,3900,3900,3900,35
20240417,111100,214457695,3905,3895,3905,3895,1941
20240417,111000,206890025,3895,3895,3895,3895,5
20240417,110900,206870550,3895,3895,3895,3895,0
20240417,110800,206870550,3895,3895,3895,3895,3
20240417,110700,206858865,3895,3895,3895,3895,3
20240417,110600,206847180,3895,3895,3895,3895,4
20240417,110500,206831600,3895,3895,3895,3895,4
20240417,110400,206816020,3895,3895,3895,3895,0
20240417,110300,206816020,3895,3895,3895,3895,3
20240417,110200,206804335,3895,3895,3895,3895,4
20240417,110100,206788755,3895,3895,3895,3895,3
20240417,110000,206777070,3895,3895,3895,3895,3
20240417,105900,206765385,3895,3890,3895,3890,160
20240417,105800,206142975,3895,3875,3915,3870,2766
20240417,105700,195406255,3875,3895,3895,3835,13159
20240417,105600,144466085,3905,3905,3905,3905,3
20240417,105500,144454370,3905,3905,3905,3905,1099
20240417,105400,140162775,3905,3905,3905,3905,0
20240417,105300,140162775,3905,3905,3905,3905,3
20240417,105200,140151060,3905,3895,3905,3895,56
20240417,105100,139932900,3895,3905,3905,3895,52
20240417,105000,139730320,3905,3905,3905,3905,3
20240417,104900,139718605,3905,3905,3905,3905,0
20240417,104800,139718605,3905,3905,3905,3905,3
20240417,104700,139706890,3905,3905,3905,3905,48
20240417,104600,139519450,3905,3915,3915,3905,1004
20240417,104500,135588810,3915,3915,3915,3915,0
20240417,104400,135588810,3915,3905,3915,3905,3
20240417,104300,135577075,3915,3905,3915,3905,202
20240417,104200,134788215,3900,3900,3900,3895,77
20240417,104100,134488260,3900,3905,3905,3900,154
20240417,104000,133887640,3905,3905,3905,3905,0
20240417,103900,133887640,3905,3905,3905,3905,4
20240417,103800,133872020,3905,3905,3905,3905,53
20240417,103700,133665055,3905,3900,3905,3900,18
20240417,103600,133594840,3915,3915,3915,3915,4
20240417,103500,133579180,3915,3915,3915,3915,15
20240417,103400,133520455,3915,3915,3915,3915,3
20240417,103300,133508710,3915,3915,3915,3915,3
20240417,103200,133496965,3915,3895,3915,3895,1248
20240417,103100,128611145,3905,3900,3905,3900,19
20240417,103000,128536960,3905,3905,3905,3905,0
20240417,102900,128536960,3905,3900,3905,3900,1024
20240417,102800,124538250,3905,3900,3905,3900,4
20240417,102700,124522635,3905,3900,3905,3900,118
20240417,102600,124062405,3900,3900,3900,3900,0
20240417,102500,124062405,3900,3900,3900,3900,3
20240417,102400,124050705,3900,3900,3900,3900,4
20240417,102300,124035105,3900,3900,3900,3900,3
20240417,102200,124023405,3900,3900,3900,3900,3
20240417,102100,124011705,3900,3900,3900,3900,0
20240417,102000,124011705,3900,3895,3900,3895,4006
20240417,101900,108398715,3900,3895,3900,3895,5
20240417,101800,108379235,3895,3895,3895,3895,15
20240417,101700,108320810,3890,3890,3890,3890,1276
20240417,101600,103357170,3890,3890,3890,3890,0
20240417,101500,103357170,3890,3890,3890,3890,3
20240417,101400,103345500,3890,3890,3890,3890,13
20240417,101300,103294930,3890,3880,3890,3875,157
20240417,101200,102686430,3880,3900,3900,3880,552
20240417,101100,100538775,3900,3900,3900,3900,0
20240417,101000,100538775,3900,3900,3900,3900,353
20240417,100900,99162075,3900,3900,3900,3900,220
20240417,100800,98304075,3905,3910,3910,3905,1316
20240417,100700,93164080,3910,3910,3910,3910,3
20240417,100600,93152350,3910,3910,3910,3910,438
20240417,100500,91439770,3910,3910,3910,3910,0
20240417,100400,91439770,3910,3915,3915,3910,507
20240417,100300,89455885,3915,3915,3915,3915,3
20240417,100200,89444140,3915,3915,3915,3915,0
20240417,100100,89444140,3915,3915,3915,3915,9
20240417,100000,89408905,3915,3915,3915,3915,3
20240417,095900,89397160,3915,3915,3915,3915,47
20240417,095800,89213155,3915,3915,3915,3915,0
20240417,095700,89213155,3915,3915,3915,3915,233
20240417,095600,88300960,3915,3915,3915,3915,150
20240417,095500,87713710,3915,3915,3915,3915,80
20240417,095400,87400510,3915,3915,3920,3915,17
20240417,095300,87333920,3920,3915,3920,3915,203
20240417,095200,86538175,3915,3915,3915,3915,2
20240417,095100,86530345,3920,3920,3920,3915,589
20240417,095000,84221900,3930,3935,3935,3925,613
20240417,094900,81813695,3935,3930,3935,3930,561
20240417,094800,79608960,3930,3920,3930,3920,651
20240417,094700,77050550,3920,3920,3930,3920,1051
20240417,094600,72922525,3920,3920,3920,3920,1085
20240417,094500,68669325,3920,3930,3930,3920,4
20240417,094400,68653635,3925,3915,3925,3915,4126
20240417,094300,52480755,3915,3915,3915,3915,4
20240417,094200,52465095,3915,3915,3915,3915,15
20240417,094100,52406370,3915,3910,3915,3910,4
20240417,094000,52390725,3910,3910,3910,3910,373
20240417,093900,50932295,3910,3910,3910,3910,34
20240417,093800,50799355,3910,3910,3910,3910,8
20240417,093700,50768075,3915,3915,3915,3915,24
20240417,093600,50674115,3915,3895,3915,3895,1093
20240417,093500,46406280,3895,3895,3895,3895,284
20240417,093400,45300100,3895,3895,3895,3895,13
20240417,093300,45249465,3895,3895,3895,3895,0
20240417,093200,45249465,3895,3895,3895,3895,96
20240417,093100,44875545,3895,3890,3895,3890,224
20240417,093000,44003650,3895,3880,3895,3880,304
20240417,092900,42820500,3880,3895,3895,3880,647
20240417,092800,40306650,3895,3895,3895,3895,0
20240417,092700,40306650,3895,3895,3895,3890,505
20240417,092600,38341440,3900,3900,3900,3900,3
20240417,092500,38329740,3900,3900,3900,3900,186
20240417,092400,37604340,3900,3900,3900,3900,104
20240417,092300,37198740,3900,3900,3900,3900,30
20240417,092200,37081740,3900,3900,3900,3900,3
20240417,092100,37070040,3900,3885,3900,3885,776
20240417,092000,34051390,3880,3880,3880,3880,600
20240417,091900,31723390,3880,3880,3880,3880,0
20240417,091800,31723390,3880,3880,3880,3880,7
20240417,091700,31696230,3890,3880,3890,3880,260
20240417,091600,30687005,3880,3880,3880,3880,4
20240417,091500,30671485,3880,3890,3890,3880,654
20240417,091400,28132835,3890,3890,3890,3890,0
20240417,091300,28132835,3890,3890,3890,3890,4
20240417,091200,28117275,3870,3890,3890,3870,1386
20240417,091100,22752600,3870,3870,3870,3870,0
20240417,091000,22752600,3870,3885,3885,3870,273
20240417,090900,21695595,3890,3900,3900,3890,1040
20240417,090800,17639995,3900,3900,3900,3900,315
20240417,090700,16411495,3900,3900,3900,3900,2059
20240417,090600,8381395,3900,3900,3900,3900,21
20240417,090500,8299495,3900,3895,3900,3895,334
20240417,090400,6997950,3895,3875,3900,3875,220
20240417,090300,6141435,3870,3865,3870,3865,104
20240417,090200,5739455,3865,3860,3865,3860,6
20240417,090100,5716275,3860,3870,3870,3830,1436
20240417,090000,189875,3875,3875,3875,3875,49