stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,201100,1590328775,3335,3335,3335,3335,13125
20240417,201000,1590328775,3335,3335,3335,3335,0
20240417,200900,1590328775,3335,3335,3335,3335,0
20240417,200800,1590328775,3335,3335,3335,3335,0
20240417,200700,1590328775,3335,3335,3335,3335,0
20240417,200600,1590328775,3335,3335,3335,3335,0
20240417,200500,1590328775,3335,3335,3335,3335,0
20240417,200400,1590328775,3335,3335,3335,3335,0
20240417,200300,1590328775,3335,3335,3335,3335,0
20240417,200200,1590328775,3335,3335,3335,3335,0
20240417,200100,1590328775,3335,3335,3335,3335,0
20240417,200000,1590328775,3335,3335,3335,3335,0
20240417,195900,1590328775,3335,3335,3335,3335,0
20240417,195800,1590328775,3335,3335,3335,3335,0
20240417,195700,1590328775,3335,3335,3335,3335,0
20240417,195600,1590328775,3335,3335,3335,3335,0
20240417,195500,1590328775,3335,3335,3335,3335,0
20240417,195400,1590328775,3335,3335,3335,3335,0
20240417,195300,1590328775,3335,3335,3335,3335,0
20240417,195200,1590328775,3335,3335,3335,3335,0
20240417,195100,1590328775,3335,3335,3335,3335,0
20240417,195000,1590328775,3335,3335,3335,3335,0
20240417,194900,1590328775,3335,3335,3335,3335,0
20240417,194800,1590328775,3335,3335,3335,3335,0
20240417,194700,1590328775,3335,3335,3335,3335,0
20240417,194600,1590328775,3335,3335,3335,3335,0
20240417,194500,1590328775,3335,3335,3335,3335,0
20240417,194400,1590328775,3335,3335,3335,3335,0
20240417,194300,1590328775,3335,3335,3335,3335,0
20240417,194200,1590328775,3335,3335,3335,3335,0
20240417,194100,1590328775,3335,3335,3335,3335,13125
20240417,194000,1590328775,3335,3335,3335,3335,0
20240417,193900,1590328775,3335,3335,3335,3335,0
20240417,193800,1590328775,3335,3335,3335,3335,0
20240417,193700,1590328775,3335,3335,3335,3335,0
20240417,193600,1590328775,3335,3335,3335,3335,0
20240417,193500,1590328775,3335,3335,3335,3335,0
20240417,193400,1590328775,3335,3335,3335,3335,0
20240417,193300,1590328775,3335,3335,3335,3335,0
20240417,193200,1590328775,3335,3335,3335,3335,0
20240417,193100,1590328775,3335,3335,3335,3335,0
20240417,193000,1590328775,3335,3335,3335,3335,0
20240417,192900,1590328775,3335,3335,3335,3335,0
20240417,192800,1590328775,3335,3335,3335,3335,0
20240417,192700,1590328775,3335,3335,3335,3335,0
20240417,192600,1590328775,3335,3335,3335,3335,0
20240417,192500,1590328775,3335,3335,3335,3335,0
20240417,192400,1590328775,3335,3335,3335,3335,0
20240417,192300,1590328775,3335,3335,3335,3335,0
20240417,192200,1590328775,3335,3335,3335,3335,0
20240417,192100,1590328775,3335,3335,3335,3335,0
20240417,192000,1590328775,3335,3335,3335,3335,0
20240417,191900,1590328775,3335,3335,3335,3335,0
20240417,191800,1590328775,3335,3335,3335,3335,0
20240417,191700,1590328775,3335,3335,3335,3335,0
20240417,191600,1590328775,3335,3335,3335,3335,0
20240417,191500,1590328775,3335,3335,3335,3335,0
20240417,191400,1590328775,3335,3335,3335,3335,0
20240417,191300,1590328775,3335,3335,3335,3335,0
20240417,191200,1590328775,3335,3335,3335,3335,0
20240417,191100,1590328775,3335,3335,3335,3335,13125
20240417,191000,1590328775,3335,3335,3335,3335,0
20240417,190900,1590328775,3335,3335,3335,3335,0
20240417,190800,1590328775,3335,3335,3335,3335,0
20240417,190700,1590328775,3335,3335,3335,3335,0
20240417,190600,1590328775,3335,3335,3335,3335,0
20240417,190500,1590328775,3335,3335,3335,3335,0
20240417,190400,1590328775,3335,3335,3335,3335,0
20240417,190300,1590328775,3335,3335,3335,3335,0
20240417,190200,1590328775,3335,3335,3335,3335,0
20240417,190100,1590328775,3335,3335,3335,3335,0
20240417,190000,1590328775,3335,3335,3335,3335,0
20240417,185900,1590328775,3335,3335,3335,3335,0
20240417,185800,1590328775,3335,3335,3335,3335,0
20240417,185700,1590328775,3335,3335,3335,3335,0
20240417,185600,1590328775,3335,3335,3335,3335,0
20240417,185500,1590328775,3335,3335,3335,3335,0
20240417,185400,1590328775,3335,3335,3335,3335,0
20240417,185300,1590328775,3335,3335,3335,3335,0
20240417,185200,1590328775,3335,3335,3335,3335,0
20240417,185100,1590328775,3335,3335,3335,3335,0
20240417,185000,1590328775,3335,3335,3335,3335,0
20240417,184900,1590328775,3335,3335,3335,3335,0
20240417,184800,1590328775,3335,3335,3335,3335,0
20240417,184700,1590328775,3335,3335,3335,3335,0
20240417,184600,1590328775,3335,3335,3335,3335,0
20240417,184500,1590328775,3335,3335,3335,3335,0
20240417,184400,1590328775,3335,3335,3335,3335,0
20240417,184300,1590328775,3335,3335,3335,3335,0
20240417,184200,1590328775,3335,3335,3335,3335,0
20240417,184100,1590328775,3335,3335,3335,3335,13125
20240417,184000,1590328775,3335,3335,3335,3335,0
20240417,183900,1590328775,3335,3335,3335,3335,0
20240417,183800,1590328775,3335,3335,3335,3335,0
20240417,183700,1590328775,3335,3335,3335,3335,0
20240417,183600,1590328775,3335,3335,3335,3335,0
20240417,183500,1590328775,3335,3335,3335,3335,0
20240417,183400,1590328775,3335,3335,3335,3335,0
20240417,183300,1590328775,3335,3335,3335,3335,0
20240417,183200,1590328775,3335,3335,3335,3335,0
20240417,183100,1590328775,3335,3335,3335,3335,0
20240417,183000,1590328775,3335,3335,3335,3335,0
20240417,182900,1590328775,3335,3335,3335,3335,0
20240417,182800,1590328775,3335,3335,3335,3335,0
20240417,182700,1590328775,3335,3335,3335,3335,0
20240417,182600,1590328775,3335,3335,3335,3335,0
20240417,182500,1590328775,3335,3335,3335,3335,0
20240417,182400,1590328775,3335,3335,3335,3335,0
20240417,182300,1590328775,3335,3335,3335,3335,0
20240417,182200,1590328775,3335,3335,3335,3335,0
20240417,182100,1590328775,3335,3335,3335,3335,0
20240417,182000,1590328775,3335,3335,3335,3335,0
20240417,181900,1590328775,3335,3335,3335,3335,0
20240417,181800,1590328775,3335,3335,3335,3335,0
20240417,181700,1590328775,3335,3335,3335,3335,0
20240417,181600,1590328775,3335,3335,3335,3335,0
20240417,181500,1590328775,3335,3335,3335,3335,0
20240417,181400,1590328775,3335,3335,3335,3335,0
20240417,181300,1590328775,3335,3335,3335,3335,0
20240417,181200,1590328775,3335,3335,3335,3335,0
20240417,181100,1590328775,3335,3335,3335,3335,13125
20240417,181000,1590328775,3335,3335,3335,3335,0
20240417,180900,1590328775,3335,3335,3335,3335,0
20240417,180800,1590328775,3335,3335,3335,3335,0
20240417,180700,1590328775,3335,3335,3335,3335,0
20240417,180600,1590328775,3335,3335,3335,3335,0
20240417,180500,1590328775,3335,3335,3335,3335,0
20240417,180400,1590328775,3335,3335,3335,3335,0
20240417,180300,1590328775,3335,3335,3335,3335,0
20240417,180200,1590328775,3335,3335,3335,3335,0
20240417,180100,1590328775,3335,3335,3335,3335,0
20240417,180000,1590328775,3335,3335,3335,3335,0
20240417,175900,1590328775,3335,3335,3335,3335,0
20240417,175800,1590328775,3335,3335,3335,3335,0
20240417,175700,1590328775,3335,3335,3335,3335,0
20240417,175600,1590328775,3335,3335,3335,3335,0
20240417,175500,1590328775,3335,3335,3335,3335,0
20240417,175400,1590328775,3335,3335,3335,3335,0
20240417,175300,1590328775,3335,3335,3335,3335,0
20240417,175200,1590328775,3335,3335,3335,3335,0
20240417,175100,1590328775,3335,3335,3335,3335,0
20240417,175000,1590328775,3335,3335,3335,3335,0
20240417,174900,1590328775,3335,3335,3335,3335,0
20240417,174800,1590328775,3335,3335,3335,3335,0
20240417,174700,1590328775,3335,3335,3335,3335,0
20240417,174600,1590328775,3335,3335,3335,3335,0
20240417,174500,1590328775,3335,3335,3335,3335,0
20240417,174400,1590328775,3335,3335,3335,3335,0
20240417,174300,1590328775,3335,3335,3335,3335,0
20240417,174200,1590328775,3335,3335,3335,3335,0
20240417,174100,1590328775,3335,3335,3335,3335,13125
20240417,174000,1590328775,3335,3335,3335,3335,0
20240417,173900,1590328775,3335,3335,3335,3335,0
20240417,173800,1590328775,3335,3335,3335,3335,0
20240417,173700,1590328775,3335,3335,3335,3335,0
20240417,173600,1590328775,3335,3335,3335,3335,0
20240417,173500,1590328775,3335,3335,3335,3335,0
20240417,173400,1590328775,3335,3335,3335,3335,0
20240417,173300,1590328775,3335,3335,3335,3335,0
20240417,173200,1590328775,3335,3335,3335,3335,0
20240417,173100,1590328775,3335,3335,3335,3335,0
20240417,173000,1590328775,3335,3335,3335,3335,0
20240417,172900,1590328775,3335,3335,3335,3335,0
20240417,172800,1590328775,3335,3335,3335,3335,0
20240417,172700,1590328775,3335,3335,3335,3335,0
20240417,172600,1590328775,3335,3335,3335,3335,0
20240417,172500,1590328775,3335,3335,3335,3335,0
20240417,172400,1590328775,3335,3335,3335,3335,0
20240417,172300,1590328775,3335,3335,3335,3335,0
20240417,172200,1590328775,3335,3335,3335,3335,0
20240417,172100,1590328775,3335,3335,3335,3335,0
20240417,172000,1590328775,3335,3335,3335,3335,0
20240417,171900,1590328775,3335,3335,3335,3335,0
20240417,171800,1590328775,3335,3335,3335,3335,0
20240417,171700,1590328775,3335,3335,3335,3335,0
20240417,171600,1590328775,3335,3335,3335,3335,0
20240417,171500,1590328775,3335,3335,3335,3335,0
20240417,171400,1590328775,3335,3335,3335,3335,0
20240417,171300,1590328775,3335,3335,3335,3335,0
20240417,171200,1590328775,3335,3335,3335,3335,0
20240417,171100,1590328775,3335,3335,3335,3335,13125
20240417,171000,1590328775,3335,3335,3335,3335,0
20240417,170900,1590328775,3335,3335,3335,3335,0
20240417,170800,1590328775,3335,3335,3335,3335,0
20240417,170700,1590328775,3335,3335,3335,3335,0
20240417,170600,1590328775,3335,3335,3335,3335,0
20240417,170500,1590328775,3335,3335,3335,3335,0
20240417,170400,1590328775,3335,3335,3335,3335,0
20240417,170300,1590328775,3335,3335,3335,3335,0
20240417,170200,1590328775,3335,3335,3335,3335,0
20240417,170100,1590328775,3335,3335,3335,3335,0
20240417,170000,1590328775,3335,3335,3335,3335,0
20240417,165900,1590328775,3335,3335,3335,3335,0
20240417,165800,1590328775,3335,3335,3335,3335,0
20240417,165700,1590328775,3335,3335,3335,3335,0
20240417,165600,1590328775,3335,3335,3335,3335,0
20240417,165500,1590328775,3335,3335,3335,3335,0
20240417,165400,1590328775,3335,3335,3335,3335,0
20240417,165300,1590328775,3335,3335,3335,3335,0
20240417,165200,1590328775,3335,3335,3335,3335,0
20240417,165100,1590328775,3335,3335,3335,3335,0
20240417,165000,1590328775,3335,3335,3335,3335,0
20240417,164900,1590328775,3335,3335,3335,3335,0
20240417,164800,1590328775,3335,3335,3335,3335,0
20240417,164700,1590328775,3335,3335,3335,3335,0
20240417,164600,1590328775,3335,3335,3335,3335,0
20240417,164500,1590328775,3335,3335,3335,3335,0
20240417,164400,1590328775,3335,3335,3335,3335,0
20240417,164300,1590328775,3335,3335,3335,3335,0
20240417,164200,1590328775,3335,3335,3335,3335,0
20240417,164100,1590328775,3335,3335,3335,3335,13125
20240417,164000,1590328775,3335,3335,3335,3335,0
20240417,163900,1590328775,3335,3335,3335,3335,0
20240417,163800,1590328775,3335,3335,3335,3335,0
20240417,163700,1590328775,3335,3335,3335,3335,0
20240417,163600,1590328775,3335,3335,3335,3335,0
20240417,163500,1590328775,3335,3335,3335,3335,0
20240417,163400,1590328775,3335,3335,3335,3335,0
20240417,163300,1590328775,3335,3335,3335,3335,0
20240417,163200,1590328775,3335,3335,3335,3335,0
20240417,163100,1590328775,3335,3335,3335,3335,0
20240417,163000,1590328775,3335,3335,3335,3335,0
20240417,162900,1590328775,3335,3335,3335,3335,0
20240417,162800,1590328775,3335,3335,3335,3335,0
20240417,162700,1590328775,3335,3335,3335,3335,0
20240417,162600,1590328775,3335,3335,3335,3335,0
20240417,162500,1590328775,3335,3335,3335,3335,0
20240417,162400,1590328775,3335,3335,3335,3335,0
20240417,162300,1590328775,3335,3335,3335,3335,0
20240417,162200,1590328775,3335,3335,3335,3335,0
20240417,162100,1590328775,3335,3335,3335,3335,0
20240417,162000,1590328775,3335,3335,3335,3335,0
20240417,161900,1590328775,3335,3335,3335,3335,0
20240417,161800,1590328775,3335,3335,3335,3335,0
20240417,161700,1590328775,3335,3335,3335,3335,0
20240417,161600,1590328775,3335,3335,3335,3335,0
20240417,161500,1590328775,3335,3335,3335,3335,0
20240417,161400,1590328775,3335,3335,3335,3335,0
20240417,161300,1590328775,3335,3335,3335,3335,0
20240417,161200,1590328775,3335,3335,3335,3335,0
20240417,161100,1590328775,3335,3335,3335,3335,13125
20240417,161000,1590328775,3335,3335,3335,3335,0
20240417,160900,1590328775,3335,3335,3335,3335,0
20240417,160800,1590328775,3335,3335,3335,3335,0
20240417,160700,1590328775,3335,3335,3335,3335,0
20240417,160600,1590328775,3335,3335,3335,3335,0
20240417,160500,1590328775,3335,3335,3335,3335,0
20240417,160400,1590328775,3335,3335,3335,3335,0
20240417,160300,1590328775,3335,3335,3335,3335,0
20240417,160200,1590328775,3335,3335,3335,3335,0
20240417,160100,1590328775,3335,3335,3335,3335,0
20240417,160000,1590328775,3335,3335,3335,3335,0
20240417,155900,1590328775,3335,3335,3335,3335,0
20240417,155800,1590328775,3335,3335,3335,3335,0
20240417,155700,1590328775,3335,3335,3335,3335,0
20240417,155600,1590328775,3335,3335,3335,3335,0
20240417,155500,1590328775,3335,3335,3335,3335,0
20240417,155400,1590328775,3335,3335,3335,3335,0
20240417,155300,1590328775,3335,3335,3335,3335,0
20240417,155200,1590328775,3335,3335,3335,3335,0
20240417,155100,1590328775,3335,3335,3335,3335,0
20240417,155000,1590328775,3335,3335,3335,3335,0
20240417,154900,1590328775,3335,3335,3335,3335,0
20240417,154800,1590328775,3335,3335,3335,3335,0
20240417,154700,1590328775,3335,3335,3335,3335,0
20240417,154600,1590328775,3335,3335,3335,3335,0
20240417,154500,1590328775,3335,3335,3335,3335,0
20240417,154400,1590328775,3335,3335,3335,3335,0
20240417,154300,1590328775,3335,3335,3335,3335,0
20240417,154200,1590328775,3335,3335,3335,3335,0
20240417,154100,1590328775,3335,3335,3335,3335,13125
20240417,154000,1590328775,3335,3335,3335,3335,0
20240417,153900,1590328775,3335,3335,3335,3335,0
20240417,153800,1590328775,3335,3335,3335,3335,0
20240417,153700,1590328775,3335,3335,3335,3335,0
20240417,153600,1590328775,3335,3335,3335,3335,0
20240417,153500,1590328775,3335,3335,3335,3335,0
20240417,153400,1590328775,3335,3335,3335,3335,0
20240417,153300,1590328775,3335,3335,3335,3335,0
20240417,153200,1590328775,3335,3335,3335,3335,0
20240417,153100,1590328775,3335,3335,3335,3335,0
20240417,153000,1590328775,3335,3335,3335,3335,13125
20240417,152900,1546556900,3360,3360,3360,3360,0
20240417,152800,1546556900,3360,3360,3360,3360,0
20240417,152700,1546556900,3360,3360,3360,3360,0
20240417,152600,1546556900,3360,3360,3360,3360,0
20240417,152500,1546556900,3360,3360,3360,3360,0
20240417,152400,1546556900,3360,3360,3360,3360,0
20240417,152300,1546556900,3360,3360,3360,3360,0
20240417,152200,1546556900,3360,3360,3360,3360,0
20240417,152100,1546556900,3360,3360,3360,3360,0
20240417,152000,1546556900,3360,3360,3360,3360,0
20240417,151900,1546556900,3360,3335,3370,3335,1167
20240417,151800,1542630240,3370,3340,3370,3340,13408
20240417,151700,1497684465,3340,3330,3340,3330,1650
20240417,151600,1492188610,3330,3320,3330,3320,3383
20240417,151500,1480948210,3320,3310,3320,3310,3285
20240417,151400,1470048640,3305,3310,3310,3300,338
20240417,151300,1468929970,3310,3300,3310,3300,583
20240417,151200,1467003195,3305,3300,3305,3300,215
20240417,151100,1466293670,3300,3300,3305,3300,92
20240417,151000,1465990060,3305,3305,3305,3305,0
20240417,150900,1465990060,3305,3290,3305,3290,8025
20240417,150800,1439587435,3300,3290,3300,3290,5221
20240417,150700,1422379585,3290,3285,3290,3285,475
20240417,150600,1420819190,3285,3280,3285,3280,455
20240417,150500,1419326750,3280,3280,3280,3280,465
20240417,150400,1417801550,3285,3285,3285,3285,0
20240417,150300,1417801550,3285,3285,3285,3285,13
20240417,150200,1417758845,3285,3280,3285,3280,117
20240417,150100,1417375000,3285,3285,3285,3280,400
20240417,150000,1416062920,3285,3280,3285,3280,2407
20240417,145900,1408164780,3280,3270,3280,3270,18
20240417,145800,1408105750,3280,3275,3280,3275,6
20240417,145700,1408086075,3270,3270,3270,3270,0
20240417,145600,1408086075,3270,3280,3280,3270,15
20240417,145500,1408036975,3280,3275,3280,3275,339
20240417,145400,1406926440,3280,3280,3280,3280,42
20240417,145300,1406788680,3280,3270,3280,3270,161
20240417,145200,1406261910,3280,3260,3280,3260,1688
20240417,145100,1400754055,3265,3280,3280,3265,901
20240417,145000,1397812200,3265,3270,3280,3265,2241
20240417,144900,1390493685,3280,3280,3280,3265,2020
20240417,144800,1383898085,3280,3270,3280,3270,173
20240417,144700,1383332345,3285,3285,3285,3275,108
20240417,144600,1382978075,3270,3280,3285,3270,121
20240417,144500,1382582135,3285,3285,3285,3285,7
20240417,144400,1382559140,3285,3280,3285,3280,235
20240417,144300,1381788085,3280,3280,3280,3280,12
20240417,144200,1381748725,3280,3285,3285,3280,4
20240417,144100,1381735600,3285,3285,3285,3285,3
20240417,144000,1381725745,3285,3285,3285,3285,0
20240417,143900,1381725745,3285,3270,3285,3270,4263
20240417,143800,1367785525,3290,3290,3290,3290,16
20240417,143700,1367732885,3290,3290,3290,3290,0
20240417,143600,1367732885,3290,3285,3290,3275,110
20240417,143500,1367372190,3290,3290,3290,3275,186
20240417,143400,1366762860,3275,3295,3295,3275,262
20240417,143300,1365901360,3295,3295,3295,3295,13
20240417,143200,1365858525,3295,3290,3295,3290,155
20240417,143100,1365348540,3295,3285,3295,3275,4010
20240417,143000,1352208340,3300,3300,3300,3300,3
20240417,142900,1352198440,3300,3300,3300,3285,564
20240417,142800,1350345505,3300,3300,3300,3300,0
20240417,142700,1350345505,3300,3300,3300,3300,0
20240417,142600,1350345505,3300,3300,3300,3300,6
20240417,142500,1350325705,3300,3300,3300,3300,6
20240417,142400,1350305905,3300,3300,3300,3295,415
20240417,142300,1348936565,3300,3295,3300,3295,110
20240417,142200,1348574045,3295,3295,3300,3295,112
20240417,142100,1348204990,3300,3300,3300,3300,3
20240417,142000,1348195090,3300,3295,3300,3285,1432
20240417,141900,1343484360,3300,3300,3300,3300,18
20240417,141800,1343424960,3300,3295,3300,3295,6
20240417,141700,1343405185,3300,3300,3300,3300,0
20240417,141600,1343405185,3300,3300,3300,3300,7
20240417,141500,1343382085,3300,3300,3300,3300,7
20240417,141400,1343358985,3300,3280,3300,3280,106
20240417,141300,1343011210,3295,3280,3295,3280,63
20240417,141200,1342804375,3295,3295,3295,3295,5
20240417,141100,1342787900,3300,3300,3300,3300,7
20240417,141000,1342764800,3300,3295,3300,3295,9
20240417,140900,1342735125,3300,3300,3300,3300,16
20240417,140800,1342682325,3280,3285,3285,3280,701
20240417,140700,1340381930,3300,3300,3300,3300,0
20240417,140600,1340381930,3300,3295,3300,3295,11
20240417,140500,1340345655,3300,3280,3300,3280,16
20240417,140400,1340293055,3300,3300,3300,3300,203
20240417,140300,1339623155,3295,3295,3300,3295,109
20240417,140200,1339263955,3295,3295,3295,3295,5
20240417,140100,1339247480,3300,3285,3300,3275,4003
20240417,140000,1326133755,3300,3300,3300,3300,0
20240417,135900,1326133755,3300,3300,3300,3300,16
20240417,135800,1326080955,3300,3300,3300,3300,0
20240417,135700,1326080955,3300,3295,3300,3280,1665
20240417,135600,1320613255,3305,3300,3305,3285,2136
20240417,135500,1313591950,3300,3300,3300,3300,6
20240417,135400,1313572150,3310,3290,3310,3290,641
20240417,135300,1311459480,3310,3310,3310,3310,13
20240417,135200,1311416450,3310,3310,3310,3290,6007
20240417,135100,1291647970,3315,3315,3315,3310,72
20240417,135000,1291409390,3320,3320,3320,3320,0
20240417,134900,1291409390,3320,3320,3320,3320,515
20240417,134800,1289699590,3320,3320,3320,3320,1745
20240417,134700,1283906190,3320,3315,3320,3315,11
20240417,134600,1283869720,3320,3320,3320,3320,6
20240417,134500,1283849800,3320,3320,3320,3315,23
20240417,134400,1283773490,3315,3315,3315,3315,353
20240417,134300,1282603295,3315,3315,3315,3315,14
20240417,134200,1282556885,3315,3315,3315,3315,7
20240417,134100,1282533680,3315,3315,3315,3315,3
20240417,134000,1282523735,3310,3310,3310,3310,50
20240417,133900,1282358235,3315,3310,3315,3310,43
20240417,133800,1282215840,3315,3310,3315,3310,32
20240417,133700,1282109910,3310,3310,3310,3310,11
20240417,133600,1282073500,3310,3310,3310,3310,6
20240417,133500,1282053640,3310,3310,3310,3310,6
20240417,133400,1282033780,3305,3300,3305,3300,771
20240417,133300,1279488320,3300,3300,3300,3300,12
20240417,133200,1279448720,3300,3300,3300,3300,54
20240417,133100,1279270520,3295,3305,3305,3295,567
20240417,133000,1277402040,3310,3305,3310,3305,84
20240417,132900,1277124360,3305,3300,3305,3300,806
20240417,132800,1274464535,3285,3295,3295,3285,8310
20240417,132700,1247125355,3320,3320,3320,3320,57
20240417,132600,1246936115,3320,3330,3330,3290,8507
20240417,132500,1218894310,3330,3315,3330,3315,3069
20240417,132400,1208708935,3310,3310,3315,3310,310
20240417,132300,1207681340,3315,3305,3315,3305,3102
20240417,132200,1197413730,3305,3310,3310,3300,271
20240417,132100,1196519330,3310,3300,3315,3300,19
20240417,132000,1196456420,3315,3295,3315,3295,678
20240417,131900,1194216480,3300,3300,3300,3300,13
20240417,131800,1194173580,3300,3300,3300,3300,0
20240417,131700,1194173580,3300,3295,3300,3295,1359
20240417,131600,1189689480,3295,3295,3295,3290,18
20240417,131500,1189630220,3295,3295,3295,3295,6
20240417,131400,1189610450,3295,3295,3295,3295,185
20240417,131300,1189000875,3295,3295,3295,3295,13
20240417,131200,1188958040,3295,3275,3295,3275,5469
20240417,131100,1170984175,3280,3280,3280,3280,2
20240417,131000,1170977615,3280,3280,3280,3280,200
20240417,130900,1170321615,3280,3280,3280,3280,215
20240417,130800,1169616415,3280,3280,3280,3280,10
20240417,130700,1169583615,3280,3250,3280,3250,5689
20240417,130600,1151033435,3250,3250,3250,3250,1863
20240417,130500,1144978685,3255,3250,3255,3245,1110
20240417,130400,1141371160,3250,3250,3250,3250,215
20240417,130300,1140672410,3250,3250,3250,3250,12
20240417,130200,1140633410,3250,3250,3250,3250,336
20240417,130100,1139541410,3250,3255,3255,3230,5
20240417,130000,1139525165,3255,3230,3255,3225,1741
20240417,125900,1133903045,3225,3250,3255,3225,1525
20240417,125800,1128977230,3250,3230,3255,3230,99
20240417,125700,1128656725,3250,3250,3250,3250,20
20240417,125600,1128591725,3230,3255,3255,3230,12
20240417,125500,1128552815,3255,3255,3255,3255,7
20240417,125400,1128530030,3250,3255,3255,3250,186
20240417,125300,1127924855,3255,3255,3255,3255,13
20240417,125200,1127882540,3255,3255,3255,3255,105
20240417,125100,1127540765,3255,3260,3260,3225,1006
20240417,125000,1124296220,3260,3260,3260,3260,0
20240417,124900,1124296220,3260,3260,3260,3260,15
20240417,124800,1124247320,3260,3235,3260,3235,330
20240417,124700,1123179485,3235,3235,3235,3225,392
20240417,124600,1121912925,3235,3255,3255,3235,1237
20240417,124500,1117901315,3260,3255,3260,3255,7
20240417,124400,1117878500,3255,3255,3255,3255,215
20240417,124300,1117178675,3255,3255,3255,3255,16
20240417,124200,1117126595,3255,3255,3255,3255,4
20240417,124100,1117113575,3255,3255,3255,3255,4
20240417,124000,1117100555,3255,3255,3255,3255,1
20240417,123900,1117097300,3260,3265,3265,3260,17
20240417,123800,1117041845,3265,3265,3265,3265,0
20240417,123700,1117041845,3265,3265,3265,3265,20
20240417,123600,1116976545,3265,3265,3265,3265,6
20240417,123500,1116956955,3265,3265,3265,3265,7
20240417,123400,1116934100,3265,3265,3265,3265,200
20240417,123300,1116281100,3265,3235,3265,3235,324
20240417,123200,1115228535,3235,3240,3240,3235,400
20240417,123100,1113934270,3245,3240,3245,3240,302
20240417,123000,1112955780,3245,3270,3270,3245,301
20240417,122900,1111978510,3270,3270,3270,3270,31
20240417,122800,1111877140,3270,3270,3270,3270,0
20240417,122700,1111877140,3270,3270,3270,3270,26
20240417,122600,1111792120,3270,3270,3270,3270,6
20240417,122500,1111772500,3270,3270,3270,3270,6
20240417,122400,1111752880,3270,3270,3270,3270,185
20240417,122300,1111147930,3270,3270,3270,3270,12
20240417,122200,1111108690,3270,3270,3270,3270,4
20240417,122100,1111095610,3270,3270,3270,3270,3
20240417,122000,1111085800,3275,3255,3275,3255,2000
20240417,121900,1104546585,3255,3255,3255,3255,14
20240417,121800,1104501015,3255,3255,3255,3255,0
20240417,121700,1104501015,3255,3245,3255,3245,22
20240417,121600,1104429415,3225,3235,3235,3210,4300
20240417,121500,1090575525,3245,3235,3245,3235,383
20240417,121400,1089336450,3235,3245,3245,3235,444
20240417,121300,1087897960,3245,3245,3245,3245,214
20240417,121200,1087203530,3245,3250,3250,3245,18
20240417,121100,1087145115,3240,3255,3255,3240,10
20240417,121000,1087112655,3260,3260,3260,3260,1
20240417,120900,1087109395,3260,3260,3260,3260,43
20240417,120800,1086969215,3260,3260,3265,3260,640
20240417,120700,1084881545,3260,3260,3260,3260,20
20240417,120600,1084816345,3260,3260,3260,3260,6
20240417,120500,1084796785,3260,3260,3260,3260,6
20240417,120400,1084777225,3260,3260,3260,3260,185
20240417,120300,1084174125,3260,3260,3260,3260,14
20240417,120200,1084128485,3260,3230,3260,3230,146
20240417,120100,1083656225,3230,3265,3265,3230,1940
20240417,120000,1077373635,3265,3265,3265,3265,1
20240417,115900,1077370370,3265,3270,3270,3235,3014
20240417,115800,1067600605,3270,3270,3270,3270,1
20240417,115700,1067597335,3270,3270,3270,3270,20
20240417,115600,1067531935,3245,3270,3270,3245,834
20240417,115500,1064822595,3270,3265,3270,3265,27
20240417,115400,1064734395,3265,3265,3265,3265,205
20240417,115300,1064065070,3265,3265,3265,3265,13
20240417,115200,1064022625,3265,3265,3265,3265,9
20240417,115100,1063993240,3265,3265,3265,3265,4
20240417,115000,1063980180,3265,3265,3265,3265,30
20240417,114900,1063882230,3265,3265,3265,3265,15
20240417,114800,1063833255,3265,3265,3265,3265,0
20240417,114700,1063833255,3265,3260,3265,3245,5103
20240417,114600,1047247850,3260,3275,3275,3260,40
20240417,114500,1047117360,3275,3265,3275,3265,192
20240417,114400,1046490400,3265,3265,3265,3265,76
20240417,114300,1046242260,3265,3265,3265,3265,117
20240417,114200,1045860255,3265,3265,3265,3255,549
20240417,114100,1044070460,3265,3270,3270,3265,1400
20240417,114000,1039496960,3280,3275,3280,3270,1112
20240417,113900,1035860210,3290,3290,3290,3290,13
20240417,113800,1035817440,3290,3290,3290,3290,0
20240417,113700,1035817440,3290,3290,3290,3290,18
20240417,113600,1035758220,3290,3275,3290,3275,466
20240417,113500,1034228635,3280,3280,3280,3280,76
20240417,113400,1033979355,3290,3290,3290,3290,200
20240417,113300,1033321355,3290,3300,3305,3290,113
20240417,113200,1032948575,3300,3300,3300,3300,4
20240417,113100,1032935375,3300,3300,3300,3300,43
20240417,113000,1032793475,3300,3300,3300,3300,0
20240417,112900,1032793475,3300,3300,3300,3300,26
20240417,112800,1032707675,3300,3300,3300,3300,4
20240417,112700,1032694475,3300,3300,3300,3300,470
20240417,112600,1031143475,3300,3300,3300,3300,7
20240417,112500,1031120375,3300,3300,3300,3300,6
20240417,112400,1031100575,3300,3300,3300,3300,215
20240417,112300,1030391075,3300,3300,3300,3300,12
20240417,112200,1030351475,3300,3300,3300,3300,4
20240417,112100,1030338275,3300,3300,3300,3300,2
20240417,112000,1030331675,3300,3280,3300,3280,246
20240417,111900,1029524735,3280,3280,3280,3270,928
20240417,111800,1026489895,3280,3280,3280,3280,112
20240417,111700,1026122535,3300,3300,3300,3300,25
20240417,111600,1026040035,3285,3300,3300,3285,130
20240417,111500,1025612895,3300,3295,3300,3295,798
20240417,111400,1022980910,3295,3295,3295,3295,177
20240417,111300,1022397695,3290,3285,3290,3285,633
20240417,111200,1020315235,3285,3285,3285,3285,3
20240417,111100,1020305380,3290,3290,3290,3290,2
20240417,111000,1020298800,3275,3275,3275,3275,0
20240417,110900,1020298800,3275,3280,3290,3275,2851
20240417,110800,1010961310,3280,3280,3280,3280,20
20240417,110700,1010895710,3290,3285,3290,3285,11
20240417,110600,1010859545,3275,3275,3275,3275,2200
20240417,110500,1003654545,3285,3285,3285,3285,4
20240417,110400,1003641405,3285,3285,3285,3285,162
20240417,110300,1003109235,3285,3285,3285,3285,0
20240417,110200,1003109235,3285,3285,3285,3285,0
20240417,110100,1003109235,3285,3285,3285,3285,0
20240417,110000,1003109235,3285,3285,3285,3285,0
20240417,105900,1003109235,3285,3285,3285,3285,0
20240417,105800,1003109235,3285,3285,3285,3285,1
20240417,105700,1003105950,3285,3285,3285,3285,0
20240417,105600,1003105950,3285,3285,3285,3285,0
20240417,105500,1003105950,3285,3285,3285,3285,1
20240417,105400,1003102665,3285,3275,3285,3275,312
20240417,105300,1002079675,3270,3270,3270,3270,0
20240417,105200,1002079675,3270,3270,3270,3270,0
20240417,105100,1002079675,3270,3270,3270,3270,1145
20240417,105000,998335525,3295,3295,3295,3295,1
20240417,104900,998332230,3275,3285,3300,3275,827
20240417,104800,995621365,3285,3285,3285,3285,130
20240417,104700,995194315,3285,3285,3285,3285,55
20240417,104600,995013640,3250,3260,3260,3250,235
20240417,104500,994247960,3300,3295,3300,3295,103
20240417,104400,993908315,3245,3270,3270,3245,3428
20240417,104300,982743930,3300,3300,3300,3300,0
20240417,104200,982743930,3300,3300,3300,3300,0
20240417,104100,982743930,3300,3285,3300,3285,50
20240417,104000,982579650,3290,3290,3290,3290,0
20240417,103900,982579650,3290,3275,3290,3270,1629
20240417,103800,977249585,3275,3275,3275,3275,27
20240417,103700,977161160,3305,3305,3305,3305,0
20240417,103600,977161160,3305,3305,3305,3305,0
20240417,103500,977161160,3305,3305,3305,3305,0
20240417,103400,977161160,3305,3305,3310,3270,1176
20240417,103300,973308565,3270,3300,3310,3270,1600
20240417,103200,968048535,3310,3285,3310,3270,1036
20240417,103100,964654045,3310,3270,3310,3270,1170
20240417,103000,960822660,3270,3295,3295,3270,1001
20240417,102900,957546530,3295,3295,3295,3295,0
20240417,102800,957546530,3295,3295,3295,3295,8
20240417,102700,957520170,3295,3285,3295,3285,739
20240417,102600,955086250,3280,3260,3280,3260,2046
20240417,102500,948376190,3260,3260,3260,3260,58
20240417,102400,948187110,3245,3250,3250,3245,1580
20240417,102300,943056550,3245,3275,3275,3240,1892
20240417,102200,936888955,3285,3285,3285,3285,1
20240417,102100,936885670,3275,3240,3275,3240,501
20240417,102000,935244930,3275,3270,3275,3270,2800
20240417,101900,926084930,3275,3250,3275,3250,1004
20240417,101800,922821880,3230,3230,3250,3210,2202
20240417,101700,915689570,3250,3230,3250,3225,3440
20240417,101600,904578235,3230,3235,3235,3230,1856
20240417,101500,898581800,3235,3270,3275,3235,5355
20240417,101400,881137645,3275,3285,3285,3270,2946
20240417,101300,871486975,3285,3300,3300,3285,3615
20240417,101200,859599680,3315,3300,3315,3300,282
20240417,101100,858667675,3315,3290,3315,3290,5111
20240417,101000,841851810,3315,3315,3315,3315,216
20240417,100900,841135770,3300,3300,3300,3300,328
20240417,100800,840053370,3310,3310,3335,3285,10383
20240417,100700,805884195,3315,3315,3315,3305,2203
20240417,100600,798593100,3340,3320,3340,3315,184
20240417,100500,797982655,3345,3320,3345,3320,3318
20240417,100400,786952770,3320,3345,3350,3320,2396
20240417,100300,778934955,3345,3345,3350,3315,2768
20240417,100200,769669925,3345,3345,3345,3345,98
20240417,100100,769342115,3350,3330,3350,3330,7744
20240417,100000,743474185,3335,3320,3335,3320,4028
20240417,095900,730081920,3320,3305,3320,3300,2512
20240417,095800,721766880,3305,3305,3310,3290,1296
20240417,095700,717482370,3295,3290,3305,3290,13353
20240417,095600,673528970,3290,3300,3300,3290,4737
20240417,095500,657904465,3315,3300,3320,3300,2393
20240417,095400,650007480,3325,3315,3325,3300,3765
20240417,095300,637578110,3325,3325,3325,3325,0
20240417,095200,637578110,3325,3325,3325,3325,0
20240417,095100,637578110,3325,3300,3325,3300,1484
20240417,095000,632680725,3330,3330,3330,3330,0
20240417,094900,632680725,3330,3330,3330,3330,0
20240417,094800,632680725,3330,3305,3330,3300,5784
20240417,094700,613589005,3315,3310,3315,3300,2430
20240417,094600,605557875,3335,3315,3335,3310,538
20240417,094500,603776770,3315,3315,3340,3315,1006
20240417,094400,600436205,3315,3335,3335,3315,295
20240417,094300,599455560,3335,3330,3335,3330,2769
20240417,094200,590233790,3315,3335,3340,3315,43
20240417,094100,590090570,3310,3335,3340,3305,153
20240417,094000,589581150,3305,3335,3335,3300,3398
20240417,093900,578342415,3335,3320,3340,3315,975
20240417,093800,575086015,3340,3345,3345,3325,206
20240417,093700,574397000,3310,3330,3345,3310,6667
20240417,093600,552136790,3325,3300,3325,3300,1707
20240417,093500,546481885,3300,3300,3315,3290,3407
20240417,093400,535252740,3315,3310,3320,3310,290
20240417,093300,534290490,3325,3305,3325,3295,1898
20240417,093200,528025350,3305,3320,3330,3305,269
20240417,093100,527134450,3320,3310,3325,3300,5248
20240417,093000,509808800,3320,3310,3335,3295,2273
20240417,092900,502297070,3310,3335,3345,3310,4102
20240417,092800,488620980,3335,3305,3335,3290,4584
20240417,092700,473477200,3305,3325,3350,3305,5756
20240417,092600,454305475,3335,3300,3335,3295,19535
20240417,092500,389486685,3300,3265,3300,3265,12014
20240417,092400,350107915,3260,3255,3260,3250,3654
20240417,092300,338200885,3260,3260,3260,3260,0
20240417,092200,338200885,3260,3260,3260,3260,20
20240417,092100,338135685,3260,3255,3260,3220,516
20240417,092000,336470340,3255,3255,3260,3255,762
20240417,091900,333990005,3255,3255,3255,3255,126
20240417,091800,333579875,3255,3255,3255,3255,7
20240417,091700,333557090,3260,3215,3260,3200,7526
20240417,091600,309318685,3260,3200,3260,3190,9433
20240417,091500,278794420,3215,3195,3215,3190,1251
20240417,091400,274801475,3195,3205,3220,3195,2151
20240417,091300,267925575,3225,3230,3230,3200,4128
20240417,091200,254681780,3235,3230,3235,3230,1166
20240417,091100,250910570,3235,3235,3235,3205,950
20240417,091000,247837350,3235,3235,3240,3205,171
20240417,090900,247284340,3195,3190,3245,3190,1246
20240417,090800,243283805,3215,3215,3215,3215,0
20240417,090700,243283805,3215,3215,3215,3210,801
20240417,090600,240708745,3215,3195,3220,3195,1965
20240417,090500,234424055,3170,3165,3200,3165,3197
20240417,090400,224251615,3165,3190,3235,3165,5170
20240417,090300,207778195,3180,3110,3265,3110,9265
20240417,090200,178298845,3110,3105,3145,3105,1159
20240417,090100,174685680,3130,3010,3230,3010,18174
20240417,090000,118121610,3005,3250,3250,3005,36712