stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,202900,1614115140,1520,1520,1520,1520,12260
20240417,202800,1614115140,1520,1520,1520,1520,0
20240417,202700,1614115140,1520,1520,1520,1520,0
20240417,202600,1614115140,1520,1520,1520,1520,0
20240417,202500,1614115140,1520,1520,1520,1520,0
20240417,202400,1614115140,1520,1520,1520,1520,0
20240417,202300,1614115140,1520,1520,1520,1520,0
20240417,202200,1614115140,1520,1520,1520,1520,0
20240417,202100,1614115140,1520,1520,1520,1520,0
20240417,202000,1614115140,1520,1520,1520,1520,0
20240417,201900,1614115140,1520,1520,1520,1520,0
20240417,201800,1614115140,1520,1520,1520,1520,0
20240417,201700,1614115140,1520,1520,1520,1520,0
20240417,201600,1614115140,1520,1520,1520,1520,0
20240417,201500,1614115140,1520,1520,1520,1520,0
20240417,201400,1614115140,1520,1520,1520,1520,0
20240417,201300,1614115140,1520,1520,1520,1520,0
20240417,201200,1614115140,1520,1520,1520,1520,0
20240417,201100,1614115140,1520,1520,1520,1520,0
20240417,201000,1614115140,1520,1520,1520,1520,0
20240417,200900,1614115140,1520,1520,1520,1520,0
20240417,200800,1614115140,1520,1520,1520,1520,0
20240417,200700,1614115140,1520,1520,1520,1520,0
20240417,200600,1614115140,1520,1520,1520,1520,0
20240417,200500,1614115140,1520,1520,1520,1520,0
20240417,200400,1614115140,1520,1520,1520,1520,0
20240417,200300,1614115140,1520,1520,1520,1520,0
20240417,200200,1614115140,1520,1520,1520,1520,0
20240417,200100,1614115140,1520,1520,1520,1520,0
20240417,200000,1614115140,1520,1520,1520,1520,0
20240417,195900,1614115140,1520,1520,1520,1520,12260
20240417,195800,1614115140,1520,1520,1520,1520,0
20240417,195700,1614115140,1520,1520,1520,1520,0
20240417,195600,1614115140,1520,1520,1520,1520,0
20240417,195500,1614115140,1520,1520,1520,1520,0
20240417,195400,1614115140,1520,1520,1520,1520,0
20240417,195300,1614115140,1520,1520,1520,1520,0
20240417,195200,1614115140,1520,1520,1520,1520,0
20240417,195100,1614115140,1520,1520,1520,1520,0
20240417,195000,1614115140,1520,1520,1520,1520,0
20240417,194900,1614115140,1520,1520,1520,1520,0
20240417,194800,1614115140,1520,1520,1520,1520,0
20240417,194700,1614115140,1520,1520,1520,1520,0
20240417,194600,1614115140,1520,1520,1520,1520,0
20240417,194500,1614115140,1520,1520,1520,1520,0
20240417,194400,1614115140,1520,1520,1520,1520,0
20240417,194300,1614115140,1520,1520,1520,1520,0
20240417,194200,1614115140,1520,1520,1520,1520,0
20240417,194100,1614115140,1520,1520,1520,1520,0
20240417,194000,1614115140,1520,1520,1520,1520,0
20240417,193900,1614115140,1520,1520,1520,1520,0
20240417,193800,1614115140,1520,1520,1520,1520,0
20240417,193700,1614115140,1520,1520,1520,1520,0
20240417,193600,1614115140,1520,1520,1520,1520,0
20240417,193500,1614115140,1520,1520,1520,1520,0
20240417,193400,1614115140,1520,1520,1520,1520,0
20240417,193300,1614115140,1520,1520,1520,1520,0
20240417,193200,1614115140,1520,1520,1520,1520,0
20240417,193100,1614115140,1520,1520,1520,1520,0
20240417,193000,1614115140,1520,1520,1520,1520,0
20240417,192900,1614115140,1520,1520,1520,1520,12260
20240417,192800,1614115140,1520,1520,1520,1520,0
20240417,192700,1614115140,1520,1520,1520,1520,0
20240417,192600,1614115140,1520,1520,1520,1520,0
20240417,192500,1614115140,1520,1520,1520,1520,0
20240417,192400,1614115140,1520,1520,1520,1520,0
20240417,192300,1614115140,1520,1520,1520,1520,0
20240417,192200,1614115140,1520,1520,1520,1520,0
20240417,192100,1614115140,1520,1520,1520,1520,0
20240417,192000,1614115140,1520,1520,1520,1520,0
20240417,191900,1614115140,1520,1520,1520,1520,0
20240417,191800,1614115140,1520,1520,1520,1520,0
20240417,191700,1614115140,1520,1520,1520,1520,0
20240417,191600,1614115140,1520,1520,1520,1520,0
20240417,191500,1614115140,1520,1520,1520,1520,0
20240417,191400,1614115140,1520,1520,1520,1520,0
20240417,191300,1614115140,1520,1520,1520,1520,0
20240417,191200,1614115140,1520,1520,1520,1520,0
20240417,191100,1614115140,1520,1520,1520,1520,0
20240417,191000,1614115140,1520,1520,1520,1520,0
20240417,190900,1614115140,1520,1520,1520,1520,0
20240417,190800,1614115140,1520,1520,1520,1520,0
20240417,190700,1614115140,1520,1520,1520,1520,0
20240417,190600,1614115140,1520,1520,1520,1520,0
20240417,190500,1614115140,1520,1520,1520,1520,0
20240417,190400,1614115140,1520,1520,1520,1520,0
20240417,190300,1614115140,1520,1520,1520,1520,0
20240417,190200,1614115140,1520,1520,1520,1520,0
20240417,190100,1614115140,1520,1520,1520,1520,0
20240417,190000,1614115140,1520,1520,1520,1520,0
20240417,185900,1614115140,1520,1520,1520,1520,12260
20240417,185800,1614115140,1520,1520,1520,1520,0
20240417,185700,1614115140,1520,1520,1520,1520,0
20240417,185600,1614115140,1520,1520,1520,1520,0
20240417,185500,1614115140,1520,1520,1520,1520,0
20240417,185400,1614115140,1520,1520,1520,1520,0
20240417,185300,1614115140,1520,1520,1520,1520,0
20240417,185200,1614115140,1520,1520,1520,1520,0
20240417,185100,1614115140,1520,1520,1520,1520,0
20240417,185000,1614115140,1520,1520,1520,1520,0
20240417,184900,1614115140,1520,1520,1520,1520,0
20240417,184800,1614115140,1520,1520,1520,1520,0
20240417,184700,1614115140,1520,1520,1520,1520,0
20240417,184600,1614115140,1520,1520,1520,1520,0
20240417,184500,1614115140,1520,1520,1520,1520,0
20240417,184400,1614115140,1520,1520,1520,1520,0
20240417,184300,1614115140,1520,1520,1520,1520,0
20240417,184200,1614115140,1520,1520,1520,1520,0
20240417,184100,1614115140,1520,1520,1520,1520,0
20240417,184000,1614115140,1520,1520,1520,1520,0
20240417,183900,1614115140,1520,1520,1520,1520,0
20240417,183800,1614115140,1520,1520,1520,1520,0
20240417,183700,1614115140,1520,1520,1520,1520,0
20240417,183600,1614115140,1520,1520,1520,1520,0
20240417,183500,1614115140,1520,1520,1520,1520,0
20240417,183400,1614115140,1520,1520,1520,1520,0
20240417,183300,1614115140,1520,1520,1520,1520,0
20240417,183200,1614115140,1520,1520,1520,1520,0
20240417,183100,1614115140,1520,1520,1520,1520,0
20240417,183000,1614115140,1520,1520,1520,1520,0
20240417,182900,1614115140,1520,1520,1520,1520,12260
20240417,182800,1614115140,1520,1520,1520,1520,0
20240417,182700,1614115140,1520,1520,1520,1520,0
20240417,182600,1614115140,1520,1520,1520,1520,0
20240417,182500,1614115140,1520,1520,1520,1520,0
20240417,182400,1614115140,1520,1520,1520,1520,0
20240417,182300,1614115140,1520,1520,1520,1520,0
20240417,182200,1614115140,1520,1520,1520,1520,0
20240417,182100,1614115140,1520,1520,1520,1520,0
20240417,182000,1614115140,1520,1520,1520,1520,0
20240417,181900,1614115140,1520,1520,1520,1520,0
20240417,181800,1614115140,1520,1520,1520,1520,0
20240417,181700,1614115140,1520,1520,1520,1520,0
20240417,181600,1614115140,1520,1520,1520,1520,0
20240417,181500,1614115140,1520,1520,1520,1520,0
20240417,181400,1614115140,1520,1520,1520,1520,0
20240417,181300,1614115140,1520,1520,1520,1520,0
20240417,181200,1614115140,1520,1520,1520,1520,0
20240417,181100,1614115140,1520,1520,1520,1520,0
20240417,181000,1614115140,1520,1520,1520,1520,0
20240417,180900,1614115140,1520,1520,1520,1520,0
20240417,180800,1614115140,1520,1520,1520,1520,0
20240417,180700,1614115140,1520,1520,1520,1520,0
20240417,180600,1614115140,1520,1520,1520,1520,0
20240417,180500,1614115140,1520,1520,1520,1520,0
20240417,180400,1614115140,1520,1520,1520,1520,0
20240417,180300,1614115140,1520,1520,1520,1520,0
20240417,180200,1614115140,1520,1520,1520,1520,0
20240417,180100,1614115140,1520,1520,1520,1520,0
20240417,180000,1614115140,1520,1520,1520,1520,0
20240417,175900,1614115140,1520,1520,1520,1520,12260
20240417,175800,1614115140,1520,1520,1520,1520,0
20240417,175700,1614115140,1520,1520,1520,1520,0
20240417,175600,1614115140,1520,1520,1520,1520,0
20240417,175500,1614115140,1520,1520,1520,1520,0
20240417,175400,1614115140,1520,1520,1520,1520,0
20240417,175300,1614115140,1520,1520,1520,1520,0
20240417,175200,1614115140,1520,1520,1520,1520,0
20240417,175100,1614115140,1520,1520,1520,1520,0
20240417,175000,1614115140,1520,1520,1520,1520,0
20240417,174900,1614115140,1520,1520,1520,1520,0
20240417,174800,1614115140,1520,1520,1520,1520,0
20240417,174700,1614115140,1520,1520,1520,1520,0
20240417,174600,1614115140,1520,1520,1520,1520,0
20240417,174500,1614115140,1520,1520,1520,1520,0
20240417,174400,1614115140,1520,1520,1520,1520,0
20240417,174300,1614115140,1520,1520,1520,1520,0
20240417,174200,1614115140,1520,1520,1520,1520,0
20240417,174100,1614115140,1520,1520,1520,1520,0
20240417,174000,1614115140,1520,1520,1520,1520,0
20240417,173900,1614115140,1520,1520,1520,1520,0
20240417,173800,1614115140,1520,1520,1520,1520,0
20240417,173700,1614115140,1520,1520,1520,1520,0
20240417,173600,1614115140,1520,1520,1520,1520,0
20240417,173500,1614115140,1520,1520,1520,1520,0
20240417,173400,1614115140,1520,1520,1520,1520,0
20240417,173300,1614115140,1520,1520,1520,1520,0
20240417,173200,1614115140,1520,1520,1520,1520,0
20240417,173100,1614115140,1520,1520,1520,1520,0
20240417,173000,1614115140,1520,1520,1520,1520,0
20240417,172900,1614115140,1520,1520,1520,1520,12260
20240417,172800,1614115140,1520,1520,1520,1520,0
20240417,172700,1614115140,1520,1520,1520,1520,0
20240417,172600,1614115140,1520,1520,1520,1520,0
20240417,172500,1614115140,1520,1520,1520,1520,0
20240417,172400,1614115140,1520,1520,1520,1520,0
20240417,172300,1614115140,1520,1520,1520,1520,0
20240417,172200,1614115140,1520,1520,1520,1520,0
20240417,172100,1614115140,1520,1520,1520,1520,0
20240417,172000,1614115140,1520,1520,1520,1520,0
20240417,171900,1614115140,1520,1520,1520,1520,0
20240417,171800,1614115140,1520,1520,1520,1520,0
20240417,171700,1614115140,1520,1520,1520,1520,0
20240417,171600,1614115140,1520,1520,1520,1520,0
20240417,171500,1614115140,1520,1520,1520,1520,0
20240417,171400,1614115140,1520,1520,1520,1520,0
20240417,171300,1614115140,1520,1520,1520,1520,0
20240417,171200,1614115140,1520,1520,1520,1520,0
20240417,171100,1614115140,1520,1520,1520,1520,0
20240417,171000,1614115140,1520,1520,1520,1520,0
20240417,170900,1614115140,1520,1520,1520,1520,0
20240417,170800,1614115140,1520,1520,1520,1520,0
20240417,170700,1614115140,1520,1520,1520,1520,0
20240417,170600,1614115140,1520,1520,1520,1520,0
20240417,170500,1614115140,1520,1520,1520,1520,0
20240417,170400,1614115140,1520,1520,1520,1520,0
20240417,170300,1614115140,1520,1520,1520,1520,0
20240417,170200,1614115140,1520,1520,1520,1520,0
20240417,170100,1614115140,1520,1520,1520,1520,0
20240417,170000,1614115140,1520,1520,1520,1520,0
20240417,165900,1614115140,1520,1520,1520,1520,12260
20240417,165800,1614115140,1520,1520,1520,1520,0
20240417,165700,1614115140,1520,1520,1520,1520,0
20240417,165600,1614115140,1520,1520,1520,1520,0
20240417,165500,1614115140,1520,1520,1520,1520,0
20240417,165400,1614115140,1520,1520,1520,1520,0
20240417,165300,1614115140,1520,1520,1520,1520,0
20240417,165200,1614115140,1520,1520,1520,1520,0
20240417,165100,1614115140,1520,1520,1520,1520,0
20240417,165000,1614115140,1520,1520,1520,1520,0
20240417,164900,1614115140,1520,1520,1520,1520,0
20240417,164800,1614115140,1520,1520,1520,1520,0
20240417,164700,1614115140,1520,1520,1520,1520,0
20240417,164600,1614115140,1520,1520,1520,1520,0
20240417,164500,1614115140,1520,1520,1520,1520,0
20240417,164400,1614115140,1520,1520,1520,1520,0
20240417,164300,1614115140,1520,1520,1520,1520,0
20240417,164200,1614115140,1520,1520,1520,1520,0
20240417,164100,1614115140,1520,1520,1520,1520,0
20240417,164000,1614115140,1520,1520,1520,1520,0
20240417,163900,1614115140,1520,1520,1520,1520,0
20240417,163800,1614115140,1520,1520,1520,1520,0
20240417,163700,1614115140,1520,1520,1520,1520,0
20240417,163600,1614115140,1520,1520,1520,1520,0
20240417,163500,1614115140,1520,1520,1520,1520,0
20240417,163400,1614115140,1520,1520,1520,1520,0
20240417,163300,1614115140,1520,1520,1520,1520,0
20240417,163200,1614115140,1520,1520,1520,1520,0
20240417,163100,1614115140,1520,1520,1520,1520,0
20240417,163000,1614115140,1520,1520,1520,1520,0
20240417,162900,1614115140,1520,1520,1520,1520,12260
20240417,162800,1614115140,1520,1520,1520,1520,0
20240417,162700,1614115140,1520,1520,1520,1520,0
20240417,162600,1614115140,1520,1520,1520,1520,0
20240417,162500,1614115140,1520,1520,1520,1520,0
20240417,162400,1614115140,1520,1520,1520,1520,0
20240417,162300,1614115140,1520,1520,1520,1520,0
20240417,162200,1614115140,1520,1520,1520,1520,0
20240417,162100,1614115140,1520,1520,1520,1520,0
20240417,162000,1614115140,1520,1520,1520,1520,0
20240417,161900,1614115140,1520,1520,1520,1520,0
20240417,161800,1614115140,1520,1520,1520,1520,0
20240417,161700,1614115140,1520,1520,1520,1520,0
20240417,161600,1614115140,1520,1520,1520,1520,0
20240417,161500,1614115140,1520,1520,1520,1520,0
20240417,161400,1614115140,1520,1520,1520,1520,0
20240417,161300,1614115140,1520,1520,1520,1520,0
20240417,161200,1614115140,1520,1520,1520,1520,0
20240417,161100,1614115140,1520,1520,1520,1520,0
20240417,161000,1614115140,1520,1520,1520,1520,0
20240417,160900,1614115140,1520,1520,1520,1520,0
20240417,160800,1614115140,1520,1520,1520,1520,0
20240417,160700,1614115140,1520,1520,1520,1520,0
20240417,160600,1614115140,1520,1520,1520,1520,0
20240417,160500,1614115140,1520,1520,1520,1520,0
20240417,160400,1614115140,1520,1520,1520,1520,0
20240417,160300,1614115140,1520,1520,1520,1520,0
20240417,160200,1614115140,1520,1520,1520,1520,0
20240417,160100,1614115140,1520,1520,1520,1520,0
20240417,160000,1614115140,1520,1520,1520,1520,0
20240417,155900,1614115140,1520,1520,1520,1520,12260
20240417,155800,1614115140,1520,1520,1520,1520,0
20240417,155700,1614115140,1520,1520,1520,1520,0
20240417,155600,1614115140,1520,1520,1520,1520,0
20240417,155500,1614115140,1520,1520,1520,1520,0
20240417,155400,1614115140,1520,1520,1520,1520,0
20240417,155300,1614115140,1520,1520,1520,1520,0
20240417,155200,1614115140,1520,1520,1520,1520,0
20240417,155100,1614115140,1520,1520,1520,1520,0
20240417,155000,1614115140,1520,1520,1520,1520,0
20240417,154900,1614115140,1520,1520,1520,1520,0
20240417,154800,1614115140,1520,1520,1520,1520,0
20240417,154700,1614115140,1520,1520,1520,1520,0
20240417,154600,1614115140,1520,1520,1520,1520,0
20240417,154500,1614115140,1520,1520,1520,1520,0
20240417,154400,1614115140,1520,1520,1520,1520,0
20240417,154300,1614115140,1520,1520,1520,1520,0
20240417,154200,1614115140,1520,1520,1520,1520,0
20240417,154100,1614115140,1520,1520,1520,1520,0
20240417,154000,1614115140,1520,1520,1520,1520,0
20240417,153900,1614115140,1520,1520,1520,1520,0
20240417,153800,1614115140,1520,1520,1520,1520,0
20240417,153700,1614115140,1520,1520,1520,1520,0
20240417,153600,1614115140,1520,1520,1520,1520,0
20240417,153500,1614115140,1520,1520,1520,1520,0
20240417,153400,1614115140,1520,1520,1520,1520,0
20240417,153300,1614115140,1520,1520,1520,1520,0
20240417,153200,1614115140,1520,1520,1520,1520,0
20240417,153100,1614115140,1520,1520,1520,1520,0
20240417,153000,1614115140,1520,1520,1520,1520,12260
20240417,152900,1595479940,1520,1520,1520,1520,0
20240417,152800,1595479940,1520,1520,1520,1520,0
20240417,152700,1595479940,1520,1520,1520,1520,0
20240417,152600,1595479940,1520,1520,1520,1520,0
20240417,152500,1595479940,1520,1520,1520,1520,0
20240417,152400,1595479940,1520,1520,1520,1520,0
20240417,152300,1595479940,1520,1520,1520,1520,0
20240417,152200,1595479940,1520,1520,1520,1520,0
20240417,152100,1595479940,1520,1520,1520,1520,0
20240417,152000,1595479940,1520,1520,1520,1520,0
20240417,151900,1595479940,1520,1526,1526,1520,4005
20240417,151800,1589373890,1526,1520,1526,1520,1312
20240417,151700,1587378611,1520,1520,1520,1519,11011
20240417,151600,1570642902,1520,1524,1524,1520,2001
20240417,151500,1567601194,1525,1521,1525,1520,3508
20240417,151400,1562268655,1526,1527,1527,1526,161
20240417,151300,1562022816,1527,1525,1527,1520,4530
20240417,151200,1555118933,1525,1525,1525,1525,29
20240417,151100,1555074708,1525,1525,1525,1516,24859
20240417,151000,1517230988,1527,1527,1527,1526,1736
20240417,150900,1514581364,1528,1529,1529,1527,1269
20240417,150800,1512642237,1529,1529,1529,1529,2
20240417,150700,1512639179,1527,1529,1529,1526,8138
20240417,150600,1500220317,1529,1529,1529,1529,442
20240417,150500,1499544499,1529,1529,1529,1527,886
20240417,150400,1498190669,1527,1529,1529,1526,3656
20240417,150300,1492604707,1530,1531,1531,1530,17512
20240417,150200,1465810256,1531,1535,1535,1531,1211
20240417,150100,1463951495,1535,1535,1535,1530,90
20240417,150000,1463813350,1536,1536,1536,1536,40
20240417,145900,1463751910,1536,1536,1536,1535,928
20240417,145800,1462326508,1536,1537,1537,1530,184
20240417,145700,1462044146,1537,1536,1537,1536,181
20240417,145600,1461766118,1537,1534,1537,1529,637
20240417,145500,1460791430,1535,1534,1535,1534,1558
20240417,145400,1458400053,1535,1531,1535,1530,4754
20240417,145300,1451114498,1532,1532,1532,1532,2000
20240417,145200,1448050498,1532,1532,1532,1532,2016
20240417,145100,1444961986,1530,1531,1531,1530,1767
20240417,145000,1442257309,1531,1531,1531,1531,108
20240417,144900,1442091961,1531,1532,1532,1531,178
20240417,144800,1441819366,1531,1532,1532,1531,9
20240417,144700,1441805579,1532,1532,1532,1532,10
20240417,144600,1441790259,1530,1531,1531,1530,698
20240417,144500,1440722269,1531,1532,1532,1531,224
20240417,144400,1440379311,1532,1531,1532,1531,605
20240417,144300,1439453046,1531,1531,1531,1531,2002
20240417,144200,1436387984,1531,1531,1531,1531,22
20240417,144100,1436354302,1531,1529,1531,1529,341
20240417,144000,1435832538,1530,1531,1531,1530,54
20240417,143900,1435749865,1530,1531,1531,1530,60
20240417,143800,1435658035,1531,1531,1531,1531,1
20240417,143700,1435656504,1526,1528,1528,1526,1000
20240417,143600,1434129546,1533,1534,1534,1532,13
20240417,143500,1434109626,1535,1528,1535,1528,203
20240417,143400,1433798228,1534,1535,1535,1527,6357
20240417,143300,1424070305,1535,1530,1535,1530,53
20240417,143200,1423989185,1530,1530,1530,1528,1024
20240417,143100,1422422555,1530,1535,1535,1530,1088
20240417,143000,1420757425,1535,1528,1535,1527,2104
20240417,142900,1417534084,1527,1527,1527,1527,0
20240417,142800,1417534084,1527,1526,1527,1526,20120
20240417,142700,1386828954,1526,1526,1526,1525,1598
20240417,142600,1384391906,1526,1526,1526,1525,3148
20240417,142500,1379589058,1526,1527,1527,1526,791
20240417,142400,1378381250,1527,1527,1527,1527,907
20240417,142300,1376996261,1526,1526,1526,1526,1045
20240417,142200,1375401591,1527,1527,1527,1526,1201
20240417,142100,1373567674,1528,1528,1528,1528,1149
20240417,142000,1371812002,1528,1528,1528,1528,998
20240417,141900,1370287058,1528,1528,1528,1528,288
20240417,141800,1369846994,1526,1526,1526,1526,2582
20240417,141700,1365906862,1527,1527,1527,1527,488
20240417,141600,1365161686,1526,1527,1527,1526,3521
20240417,141500,1359788280,1527,1526,1527,1526,31
20240417,141400,1359740963,1526,1527,1527,1526,251
20240417,141300,1359357887,1527,1527,1527,1527,76
20240417,141200,1359241835,1527,1527,1527,1527,2163
20240417,141100,1355938934,1526,1527,1527,1526,700
20240417,141000,1354870634,1526,1527,1527,1526,193
20240417,140900,1354576094,1527,1527,1527,1527,134
20240417,140800,1354371476,1527,1529,1529,1527,3542
20240417,140700,1348961310,1529,1529,1529,1529,0
20240417,140600,1348961310,1529,1529,1529,1529,600
20240417,140500,1348043910,1530,1529,1530,1529,202
20240417,140400,1347734950,1529,1530,1530,1529,123
20240417,140300,1347546802,1530,1530,1530,1529,720
20240417,140200,1346445852,1530,1530,1530,1529,1781
20240417,140100,1343721922,1530,1530,1530,1530,200
20240417,140000,1343415922,1529,1529,1529,1529,33
20240417,135900,1343365465,1529,1529,1529,1529,22
20240417,135800,1343331827,1529,1530,1530,1529,230
20240417,135700,1342980155,1529,1529,1529,1529,0
20240417,135600,1342980155,1529,1531,1531,1529,14010
20240417,135500,1321545415,1532,1533,1533,1532,7557
20240417,135400,1309967294,1533,1533,1533,1533,2207
20240417,135300,1306583963,1535,1534,1535,1533,2069
20240417,135200,1303409874,1535,1535,1535,1535,673
20240417,135100,1302376819,1535,1535,1535,1535,963
20240417,135000,1300898614,1535,1537,1537,1535,1817
20240417,134900,1298109219,1535,1535,1535,1535,50
20240417,134800,1298032469,1535,1535,1535,1535,90
20240417,134700,1297894319,1534,1535,1535,1534,20
20240417,134600,1297863629,1535,1537,1537,1535,601
20240417,134500,1296940413,1537,1538,1538,1537,469
20240417,134400,1296219141,1538,1540,1540,1538,656
20240417,134300,1295209951,1540,1540,1540,1540,100
20240417,134200,1295055951,1541,1538,1541,1538,1152
20240417,134100,1293280737,1538,1539,1541,1538,713
20240417,134000,1292182603,1539,1539,1539,1539,6
20240417,133900,1292173369,1539,1540,1540,1539,312
20240417,133800,1291692890,1540,1540,1540,1540,887
20240417,133700,1290326910,1540,1535,1540,1535,356
20240417,133600,1289779650,1535,1540,1540,1535,74
20240417,133500,1289666050,1535,1533,1535,1533,891
20240417,133400,1288299851,1533,1534,1534,1533,652
20240417,133300,1287299904,1534,1534,1534,1534,141
20240417,133200,1287083610,1534,1539,1539,1534,4439
20240417,133100,1280267353,1539,1539,1539,1539,7186
20240417,133000,1269208099,1539,1539,1539,1539,118
20240417,132900,1269026497,1539,1539,1539,1539,824
20240417,132800,1267758361,1539,1535,1539,1535,692
20240417,132700,1266696077,1535,1535,1535,1535,653
20240417,132600,1265693722,1534,1534,1534,1534,230
20240417,132500,1265340902,1535,1535,1535,1535,0
20240417,132400,1265340902,1535,1535,1535,1535,347
20240417,132300,1264808257,1535,1537,1537,1535,141
20240417,132200,1264591784,1535,1535,1535,1535,2
20240417,132100,1264588714,1535,1535,1535,1535,525
20240417,132000,1263782839,1534,1534,1534,1534,120
20240417,131900,1263598759,1533,1533,1533,1533,1107
20240417,131800,1261901728,1532,1530,1532,1530,4203
20240417,131700,1255471118,1530,1530,1533,1530,2317
20240417,131600,1251925940,1530,1529,1530,1529,1556
20240417,131500,1249546361,1530,1529,1530,1529,113
20240417,131400,1249373563,1528,1528,1528,1528,0
20240417,131300,1249373563,1528,1528,1528,1528,10
20240417,131200,1249358283,1529,1529,1529,1529,609
20240417,131100,1248427122,1532,1532,1532,1532,211
20240417,131000,1248103870,1532,1527,1532,1527,143
20240417,130900,1247885009,1527,1530,1530,1527,399
20240417,130800,1247275593,1531,1531,1531,1531,0
20240417,130700,1247275593,1531,1531,1531,1531,0
20240417,130600,1247275593,1531,1531,1531,1531,0
20240417,130500,1247275593,1531,1531,1531,1531,0
20240417,130400,1247275593,1531,1531,1531,1531,16
20240417,130300,1247251097,1532,1532,1532,1532,1
20240417,130200,1247249565,1532,1532,1532,1532,1
20240417,130100,1247248033,1528,1529,1529,1528,2033
20240417,130000,1244139609,1527,1528,1528,1527,5621
20240417,125900,1235551342,1527,1527,1527,1527,1961
20240417,125800,1232556895,1526,1526,1526,1526,300
20240417,125700,1232099095,1526,1526,1526,1526,100
20240417,125600,1231946495,1526,1526,1526,1526,5
20240417,125500,1231938865,1527,1527,1527,1527,100
20240417,125400,1231786165,1527,1527,1527,1527,0
20240417,125300,1231786165,1527,1528,1528,1527,43
20240417,125200,1231720500,1523,1522,1523,1522,3850
20240417,125100,1225860589,1522,1522,1522,1521,1939
20240417,125000,1222911123,1522,1523,1523,1522,1160
20240417,124900,1221145602,1522,1523,1523,1522,486
20240417,124800,1220405546,1524,1524,1524,1524,3532
20240417,124700,1215022778,1525,1527,1528,1525,1090
20240417,124600,1213359902,1525,1525,1525,1525,30
20240417,124500,1213314152,1525,1526,1526,1525,7640
20240417,124400,1201661299,1527,1527,1527,1527,100
20240417,124300,1201508599,1527,1527,1527,1527,15
20240417,124200,1201485694,1527,1527,1527,1527,0
20240417,124100,1201485694,1527,1527,1527,1527,0
20240417,124000,1201485694,1527,1528,1528,1527,5777
20240417,123900,1192660980,1528,1528,1528,1528,1000
20240417,123800,1191132980,1528,1529,1529,1528,750
20240417,123700,1189986810,1529,1529,1529,1529,0
20240417,123600,1189986810,1529,1531,1531,1529,2
20240417,123500,1189983750,1531,1531,1531,1531,821
20240417,123400,1188726799,1531,1531,1531,1531,220
20240417,123300,1188389979,1531,1531,1531,1531,20
20240417,123200,1188359359,1531,1531,1531,1531,100
20240417,123100,1188206259,1527,1527,1527,1527,0
20240417,123000,1188206259,1527,1527,1527,1527,20
20240417,122900,1188175719,1527,1527,1527,1527,0
20240417,122800,1188175719,1527,1530,1530,1527,1837
20240417,122700,1185367693,1531,1531,1531,1531,0
20240417,122600,1185367693,1531,1531,1531,1531,0
20240417,122500,1185367693,1531,1533,1533,1531,350
20240417,122400,1184831243,1533,1535,1535,1533,225
20240417,122300,1184485928,1530,1535,1535,1530,1014
20240417,122200,1182934438,1530,1535,1535,1530,2535
20240417,122100,1179049389,1535,1535,1535,1535,976
20240417,122000,1177551229,1535,1538,1538,1535,6970
20240417,121900,1166832176,1538,1538,1538,1538,30
20240417,121800,1166786036,1538,1538,1538,1538,6
20240417,121700,1166776808,1539,1539,1539,1539,5
20240417,121600,1166769113,1539,1539,1539,1539,0
20240417,121500,1166769113,1539,1539,1539,1539,14
20240417,121400,1166747567,1539,1539,1539,1539,3
20240417,121300,1166742950,1539,1539,1539,1539,120
20240417,121200,1166558270,1539,1540,1540,1534,641
20240417,121100,1165574820,1540,1540,1540,1540,2
20240417,121000,1165571740,1536,1535,1536,1535,159
20240417,120900,1165327617,1536,1538,1538,1536,291
20240417,120800,1164880491,1539,1539,1539,1539,1
20240417,120700,1164878952,1540,1539,1540,1539,200
20240417,120600,1164570953,1540,1539,1540,1539,266
20240417,120500,1164161578,1539,1540,1540,1535,3428
20240417,120400,1158883155,1540,1540,1540,1539,1561
20240417,120300,1156479323,1540,1532,1540,1532,52902
20240417,120200,1075274628,1532,1528,1532,1528,11159
20240417,120100,1058203352,1529,1528,1529,1528,2956
20240417,120000,1053683899,1529,1529,1529,1529,0
20240417,115900,1053683899,1529,1529,1529,1529,0
20240417,115800,1053683899,1529,1529,1529,1529,34
20240417,115700,1053631913,1529,1528,1529,1528,4250
20240417,115600,1047133726,1529,1529,1529,1529,1128
20240417,115500,1045409014,1529,1529,1529,1529,2816
20240417,115400,1041103350,1530,1526,1530,1526,150
20240417,115300,1040874050,1530,1530,1530,1530,0
20240417,115200,1040874050,1530,1530,1530,1530,39
20240417,115100,1040814380,1530,1530,1530,1530,134
20240417,115000,1040609360,1530,1525,1530,1525,710
20240417,114900,1039526414,1525,1525,1525,1525,1340
20240417,114800,1037482914,1525,1523,1525,1523,2908
20240417,114700,1033051122,1523,1524,1524,1523,788
20240417,114600,1031850991,1524,1524,1524,1524,8
20240417,114500,1031838799,1524,1523,1524,1523,900
20240417,114400,1030467999,1523,1523,1523,1523,51
20240417,114300,1030390326,1523,1523,1523,1523,585
20240417,114200,1029499371,1522,1522,1522,1522,0
20240417,114100,1029499371,1522,1522,1522,1522,0
20240417,114000,1029499371,1522,1522,1522,1522,72
20240417,113900,1029389787,1522,1523,1523,1522,832
20240417,113800,1028123481,1522,1523,1523,1522,2000
20240417,113700,1025078507,1523,1523,1523,1523,0
20240417,113600,1025078507,1523,1524,1524,1523,2487
20240417,113500,1021289806,1524,1525,1525,1524,410
20240417,113400,1020664956,1524,1528,1528,1524,102
20240417,113300,1020509108,1521,1523,1523,1521,1616
20240417,113200,1018050696,1521,1522,1522,1521,667
20240417,113100,1017036159,1528,1528,1528,1528,500
20240417,113000,1016272159,1528,1520,1528,1520,220
20240417,112900,1015937751,1520,1520,1520,1520,84
20240417,112800,1015810071,1520,1522,1522,1520,7480
20240417,112700,1004437167,1522,1525,1525,1522,2364
20240417,112600,1000837833,1524,1526,1526,1523,1076
20240417,112500,999197836,1526,1527,1527,1526,5
20240417,112400,999190203,1525,1525,1525,1525,900
20240417,112300,997817703,1525,1528,1528,1525,2810
20240417,112200,993530485,1525,1529,1529,1525,5460
20240417,112100,985198663,1530,1530,1530,1530,1
20240417,112000,985197133,1529,1529,1529,1529,884
20240417,111900,983845497,1529,1527,1529,1527,12
20240417,111800,983827151,1527,1529,1529,1527,289
20240417,111700,983385644,1529,1528,1529,1528,190
20240417,111600,983095135,1529,1530,1530,1529,1750
20240417,111500,980419300,1529,1528,1529,1528,3163
20240417,111400,975584901,1529,1528,1529,1527,2690
20240417,111300,971477167,1529,1528,1529,1528,318
20240417,111200,970991242,1528,1528,1528,1528,671
20240417,111100,969965954,1529,1530,1530,1529,477
20240417,111000,969236521,1530,1530,1530,1530,326
20240417,110900,968737741,1530,1529,1530,1529,1000
20240417,110800,967208044,1530,1530,1530,1530,100
20240417,110700,967055044,1530,1530,1530,1530,495
20240417,110600,966297694,1531,1531,1531,1531,461
20240417,110500,965591903,1531,1531,1531,1531,0
20240417,110400,965591903,1531,1531,1531,1531,2
20240417,110300,965588841,1534,1534,1534,1534,80
20240417,110200,965466121,1534,1533,1534,1533,511
20240417,110100,964682257,1533,1533,1533,1533,0
20240417,110000,964682257,1533,1533,1534,1533,833
20240417,105900,963404594,1533,1532,1533,1532,857
20240417,105800,962091669,1532,1532,1532,1532,451
20240417,105700,961400737,1532,1532,1532,1532,640
20240417,105600,960420257,1532,1535,1535,1532,7603
20240417,105500,948753869,1535,1532,1535,1532,2533
20240417,105400,944867313,1532,1530,1532,1530,2457
20240417,105300,941103589,1530,1528,1530,1528,500
20240417,105200,940339189,1528,1528,1528,1528,406
20240417,105100,939718821,1528,1527,1528,1527,4138
20240417,105000,933399560,1527,1527,1527,1527,28
20240417,104900,933356804,1527,1527,1528,1527,1070
20240417,104800,931722814,1526,1528,1528,1526,139
20240417,104700,931510598,1528,1528,1528,1528,151
20240417,104600,931279870,1528,1528,1528,1528,404
20240417,104500,930662558,1528,1526,1528,1526,930
20240417,104400,929241618,1525,1530,1530,1525,20573
20240417,104300,897814754,1530,1530,1530,1530,1
20240417,104200,897813224,1530,1529,1530,1529,1112
20240417,104100,896112975,1529,1530,1532,1529,1842
20240417,104000,893296051,1530,1530,1530,1530,50
20240417,103900,893219551,1530,1531,1531,1530,1554
20240417,103800,890841689,1532,1532,1532,1532,191
20240417,103700,890549077,1532,1536,1536,1532,931
20240417,103600,889120506,1535,1535,1536,1535,2970
20240417,103500,884559137,1535,1532,1535,1532,2270
20240417,103400,881079040,1531,1529,1531,1529,6403
20240417,103300,871288667,1529,1530,1531,1529,6363
20240417,103200,861559287,1530,1531,1531,1530,731
20240417,103100,860440302,1531,1528,1531,1526,2312
20240417,103000,856908434,1528,1528,1528,1528,161
20240417,102900,856662426,1528,1529,1529,1528,1010
20240417,102800,855119081,1528,1530,1530,1528,120
20240417,102700,854935518,1531,1531,1531,1531,506
20240417,102600,854160832,1532,1532,1532,1531,2150
20240417,102500,850868285,1533,1532,1533,1532,1758
20240417,102400,848174218,1531,1526,1531,1526,1655
20240417,102300,845645593,1530,1530,1530,1530,544
20240417,102200,844813273,1526,1525,1526,1525,500
20240417,102100,844050573,1533,1525,1533,1525,5471
20240417,102000,835687183,1525,1525,1527,1525,278
20240417,101900,835263229,1522,1524,1524,1522,53
20240417,101800,835182462,1521,1521,1521,1519,4365
20240417,101700,828543823,1521,1522,1523,1521,2791
20240417,101600,824297157,1522,1522,1522,1522,258
20240417,101500,823904481,1525,1521,1529,1520,20254
20240417,101400,793051792,1523,1521,1525,1521,840
20240417,101300,791772252,1521,1529,1529,1521,5601
20240417,101200,783229221,1529,1531,1531,1529,1313
20240417,101100,781221090,1530,1530,1530,1530,512
20240417,101000,780437730,1530,1531,1531,1529,4942
20240417,100900,772876209,1531,1533,1533,1531,3439
20240417,100800,767608748,1533,1539,1539,1533,4529
20240417,100700,760649207,1539,1539,1539,1539,241
20240417,100600,760278308,1539,1543,1543,1539,5852
20240417,100500,751262114,1543,1544,1544,1543,30
20240417,100400,751215814,1544,1544,1544,1540,2219
20240417,100300,747796306,1544,1540,1544,1540,126
20240417,100200,747602158,1544,1544,1544,1544,230
20240417,100100,747247038,1544,1545,1545,1544,119
20240417,100000,747063291,1540,1545,1545,1540,165
20240417,095900,746809106,1545,1544,1545,1544,1305
20240417,095800,744794116,1540,1541,1541,1539,1788
20240417,095700,742040373,1541,1545,1545,1541,82
20240417,095600,741913716,1544,1544,1544,1542,165
20240417,095500,741658986,1544,1544,1544,1544,494
20240417,095400,740896250,1544,1544,1544,1540,1539
20240417,095300,738523506,1544,1541,1544,1541,505
20240417,095200,737745012,1542,1542,1542,1542,595
20240417,095100,736827522,1546,1547,1547,1540,1519
20240417,095000,734482843,1547,1544,1547,1544,715
20240417,094900,733378748,1540,1538,1543,1538,11782
20240417,094800,715240264,1538,1538,1538,1538,321
20240417,094700,714746566,1538,1538,1540,1538,1658
20240417,094600,712196252,1538,1539,1540,1538,1982
20240417,094500,709145837,1539,1540,1540,1538,2765
20240417,094400,704890319,1540,1537,1540,1537,2367
20240417,094300,701247147,1537,1532,1537,1531,1706
20240417,094200,698632524,1532,1536,1537,1532,2732
20240417,094100,694443588,1536,1536,1536,1535,2323
20240417,094000,690876942,1536,1538,1538,1536,2815
20240417,093900,686550300,1539,1543,1544,1539,1020
20240417,093800,684976763,1543,1544,1544,1537,4423
20240417,093700,678166270,1544,1543,1544,1543,459
20240417,093600,677457898,1544,1540,1544,1535,6425
20240417,093500,667585216,1540,1546,1546,1540,12240
20240417,093400,648719247,1547,1552,1552,1547,16388
20240417,093300,623324205,1552,1555,1555,1552,12163
20240417,093200,604434975,1556,1556,1557,1553,6164
20240417,093100,594853854,1555,1557,1557,1555,553
20240417,093000,593993379,1558,1560,1560,1550,8300
20240417,092900,581101624,1560,1564,1564,1555,14850
20240417,092800,557948861,1564,1565,1566,1563,13793
20240417,092700,536363258,1565,1561,1566,1554,18777
20240417,092600,507106195,1566,1560,1566,1553,44549
20240417,092500,437555573,1560,1560,1561,1551,18045
20240417,092400,409457005,1561,1554,1563,1550,37171
20240417,092300,351545664,1557,1561,1569,1553,41912
20240417,092200,286216389,1562,1542,1564,1541,33458
20240417,092100,234375476,1542,1540,1542,1532,11881
20240417,092000,216093546,1540,1539,1540,1530,10388
20240417,091900,200117732,1539,1540,1540,1532,16818
20240417,091800,174267135,1537,1533,1543,1532,7768
20240417,091700,162324105,1532,1525,1532,1525,7990
20240417,091600,150110937,1525,1523,1527,1523,8556
20240417,091500,137058913,1525,1515,1525,1514,24508
20240417,091400,99826035,1516,1517,1517,1513,776
20240417,091300,98651707,1517,1518,1518,1512,1779
20240417,091200,95952546,1518,1518,1519,1518,3946
20240417,091100,89960667,1517,1511,1517,1511,8223
20240417,091000,77502850,1512,1518,1518,1512,1031
20240417,090900,75943684,1518,1512,1518,1512,3261
20240417,090800,70994086,1518,1512,1518,1512,3659
20240417,090700,65460592,1512,1513,1513,1509,2158
20240417,090600,62198236,1512,1518,1518,1512,2508
20240417,090500,58391123,1520,1518,1520,1518,8541
20240417,090400,45421732,1518,1517,1518,1516,3151
20240417,090300,40641266,1517,1518,1518,1504,2355
20240417,090200,37083718,1519,1505,1519,1505,12370
20240417,090100,18392938,1502,1507,1507,1502,1141
20240417,090000,16674156,1507,1501,1507,1501,11102