stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205000,1190669100,5710,5710,5710,5710,9148
20240417,204900,1190669100,5710,5710,5710,5710,0
20240417,204800,1190669100,5710,5710,5710,5710,0
20240417,204700,1190669100,5710,5710,5710,5710,0
20240417,204600,1190669100,5710,5710,5710,5710,0
20240417,204500,1190669100,5710,5710,5710,5710,0
20240417,204400,1190669100,5710,5710,5710,5710,0
20240417,204300,1190669100,5710,5710,5710,5710,0
20240417,204200,1190669100,5710,5710,5710,5710,0
20240417,204100,1190669100,5710,5710,5710,5710,0
20240417,204000,1190669100,5710,5710,5710,5710,0
20240417,203900,1190669100,5710,5710,5710,5710,0
20240417,203800,1190669100,5710,5710,5710,5710,0
20240417,203700,1190669100,5710,5710,5710,5710,0
20240417,203600,1190669100,5710,5710,5710,5710,0
20240417,203500,1190669100,5710,5710,5710,5710,0
20240417,203400,1190669100,5710,5710,5710,5710,0
20240417,203300,1190669100,5710,5710,5710,5710,0
20240417,203200,1190669100,5710,5710,5710,5710,0
20240417,203100,1190669100,5710,5710,5710,5710,0
20240417,203000,1190669100,5710,5710,5710,5710,0
20240417,202900,1190669100,5710,5710,5710,5710,0
20240417,202800,1190669100,5710,5710,5710,5710,0
20240417,202700,1190669100,5710,5710,5710,5710,0
20240417,202600,1190669100,5710,5710,5710,5710,0
20240417,202500,1190669100,5710,5710,5710,5710,0
20240417,202400,1190669100,5710,5710,5710,5710,0
20240417,202300,1190669100,5710,5710,5710,5710,0
20240417,202200,1190669100,5710,5710,5710,5710,0
20240417,202100,1190669100,5710,5710,5710,5710,0
20240417,202000,1190669100,5710,5710,5710,5710,9148
20240417,201900,1190669100,5710,5710,5710,5710,0
20240417,201800,1190669100,5710,5710,5710,5710,0
20240417,201700,1190669100,5710,5710,5710,5710,0
20240417,201600,1190669100,5710,5710,5710,5710,0
20240417,201500,1190669100,5710,5710,5710,5710,0
20240417,201400,1190669100,5710,5710,5710,5710,0
20240417,201300,1190669100,5710,5710,5710,5710,0
20240417,201200,1190669100,5710,5710,5710,5710,0
20240417,201100,1190669100,5710,5710,5710,5710,0
20240417,201000,1190669100,5710,5710,5710,5710,0
20240417,200900,1190669100,5710,5710,5710,5710,0
20240417,200800,1190669100,5710,5710,5710,5710,0
20240417,200700,1190669100,5710,5710,5710,5710,0
20240417,200600,1190669100,5710,5710,5710,5710,0
20240417,200500,1190669100,5710,5710,5710,5710,0
20240417,200400,1190669100,5710,5710,5710,5710,0
20240417,200300,1190669100,5710,5710,5710,5710,0
20240417,200200,1190669100,5710,5710,5710,5710,0
20240417,200100,1190669100,5710,5710,5710,5710,0
20240417,200000,1190669100,5710,5710,5710,5710,0
20240417,195900,1190669100,5710,5710,5710,5710,0
20240417,195800,1190669100,5710,5710,5710,5710,0
20240417,195700,1190669100,5710,5710,5710,5710,0
20240417,195600,1190669100,5710,5710,5710,5710,0
20240417,195500,1190669100,5710,5710,5710,5710,0
20240417,195400,1190669100,5710,5710,5710,5710,0
20240417,195300,1190669100,5710,5710,5710,5710,0
20240417,195200,1190669100,5710,5710,5710,5710,0
20240417,195100,1190669100,5710,5710,5710,5710,0
20240417,195000,1190669100,5710,5710,5710,5710,9148
20240417,194900,1190669100,5710,5710,5710,5710,0
20240417,194800,1190669100,5710,5710,5710,5710,0
20240417,194700,1190669100,5710,5710,5710,5710,0
20240417,194600,1190669100,5710,5710,5710,5710,0
20240417,194500,1190669100,5710,5710,5710,5710,0
20240417,194400,1190669100,5710,5710,5710,5710,0
20240417,194300,1190669100,5710,5710,5710,5710,0
20240417,194200,1190669100,5710,5710,5710,5710,0
20240417,194100,1190669100,5710,5710,5710,5710,0
20240417,194000,1190669100,5710,5710,5710,5710,0
20240417,193900,1190669100,5710,5710,5710,5710,0
20240417,193800,1190669100,5710,5710,5710,5710,0
20240417,193700,1190669100,5710,5710,5710,5710,0
20240417,193600,1190669100,5710,5710,5710,5710,0
20240417,193500,1190669100,5710,5710,5710,5710,0
20240417,193400,1190669100,5710,5710,5710,5710,0
20240417,193300,1190669100,5710,5710,5710,5710,0
20240417,193200,1190669100,5710,5710,5710,5710,0
20240417,193100,1190669100,5710,5710,5710,5710,0
20240417,193000,1190669100,5710,5710,5710,5710,0
20240417,192900,1190669100,5710,5710,5710,5710,0
20240417,192800,1190669100,5710,5710,5710,5710,0
20240417,192700,1190669100,5710,5710,5710,5710,0
20240417,192600,1190669100,5710,5710,5710,5710,0
20240417,192500,1190669100,5710,5710,5710,5710,0
20240417,192400,1190669100,5710,5710,5710,5710,0
20240417,192300,1190669100,5710,5710,5710,5710,0
20240417,192200,1190669100,5710,5710,5710,5710,0
20240417,192100,1190669100,5710,5710,5710,5710,0
20240417,192000,1190669100,5710,5710,5710,5710,9148
20240417,191900,1190669100,5710,5710,5710,5710,0
20240417,191800,1190669100,5710,5710,5710,5710,0
20240417,191700,1190669100,5710,5710,5710,5710,0
20240417,191600,1190669100,5710,5710,5710,5710,0
20240417,191500,1190669100,5710,5710,5710,5710,0
20240417,191400,1190669100,5710,5710,5710,5710,0
20240417,191300,1190669100,5710,5710,5710,5710,0
20240417,191200,1190669100,5710,5710,5710,5710,0
20240417,191100,1190669100,5710,5710,5710,5710,0
20240417,191000,1190669100,5710,5710,5710,5710,0
20240417,190900,1190669100,5710,5710,5710,5710,0
20240417,190800,1190669100,5710,5710,5710,5710,0
20240417,190700,1190669100,5710,5710,5710,5710,0
20240417,190600,1190669100,5710,5710,5710,5710,0
20240417,190500,1190669100,5710,5710,5710,5710,0
20240417,190400,1190669100,5710,5710,5710,5710,0
20240417,190300,1190669100,5710,5710,5710,5710,0
20240417,190200,1190669100,5710,5710,5710,5710,0
20240417,190100,1190669100,5710,5710,5710,5710,0
20240417,190000,1190669100,5710,5710,5710,5710,0
20240417,185900,1190669100,5710,5710,5710,5710,0
20240417,185800,1190669100,5710,5710,5710,5710,0
20240417,185700,1190669100,5710,5710,5710,5710,0
20240417,185600,1190669100,5710,5710,5710,5710,0
20240417,185500,1190669100,5710,5710,5710,5710,0
20240417,185400,1190669100,5710,5710,5710,5710,0
20240417,185300,1190669100,5710,5710,5710,5710,0
20240417,185200,1190669100,5710,5710,5710,5710,0
20240417,185100,1190669100,5710,5710,5710,5710,0
20240417,185000,1190669100,5710,5710,5710,5710,9148
20240417,184900,1190669100,5710,5710,5710,5710,0
20240417,184800,1190669100,5710,5710,5710,5710,0
20240417,184700,1190669100,5710,5710,5710,5710,0
20240417,184600,1190669100,5710,5710,5710,5710,0
20240417,184500,1190669100,5710,5710,5710,5710,0
20240417,184400,1190669100,5710,5710,5710,5710,0
20240417,184300,1190669100,5710,5710,5710,5710,0
20240417,184200,1190669100,5710,5710,5710,5710,0
20240417,184100,1190669100,5710,5710,5710,5710,0
20240417,184000,1190669100,5710,5710,5710,5710,0
20240417,183900,1190669100,5710,5710,5710,5710,0
20240417,183800,1190669100,5710,5710,5710,5710,0
20240417,183700,1190669100,5710,5710,5710,5710,0
20240417,183600,1190669100,5710,5710,5710,5710,0
20240417,183500,1190669100,5710,5710,5710,5710,0
20240417,183400,1190669100,5710,5710,5710,5710,0
20240417,183300,1190669100,5710,5710,5710,5710,0
20240417,183200,1190669100,5710,5710,5710,5710,0
20240417,183100,1190669100,5710,5710,5710,5710,0
20240417,183000,1190669100,5710,5710,5710,5710,0
20240417,182900,1190669100,5710,5710,5710,5710,0
20240417,182800,1190669100,5710,5710,5710,5710,0
20240417,182700,1190669100,5710,5710,5710,5710,0
20240417,182600,1190669100,5710,5710,5710,5710,0
20240417,182500,1190669100,5710,5710,5710,5710,0
20240417,182400,1190669100,5710,5710,5710,5710,0
20240417,182300,1190669100,5710,5710,5710,5710,0
20240417,182200,1190669100,5710,5710,5710,5710,0
20240417,182100,1190669100,5710,5710,5710,5710,0
20240417,182000,1190669100,5710,5710,5710,5710,9148
20240417,181900,1190669100,5710,5710,5710,5710,0
20240417,181800,1190669100,5710,5710,5710,5710,0
20240417,181700,1190669100,5710,5710,5710,5710,0
20240417,181600,1190669100,5710,5710,5710,5710,0
20240417,181500,1190669100,5710,5710,5710,5710,0
20240417,181400,1190669100,5710,5710,5710,5710,0
20240417,181300,1190669100,5710,5710,5710,5710,0
20240417,181200,1190669100,5710,5710,5710,5710,0
20240417,181100,1190669100,5710,5710,5710,5710,0
20240417,181000,1190669100,5710,5710,5710,5710,0
20240417,180900,1190669100,5710,5710,5710,5710,0
20240417,180800,1190669100,5710,5710,5710,5710,0
20240417,180700,1190669100,5710,5710,5710,5710,0
20240417,180600,1190669100,5710,5710,5710,5710,0
20240417,180500,1190669100,5710,5710,5710,5710,0
20240417,180400,1190669100,5710,5710,5710,5710,0
20240417,180300,1190669100,5710,5710,5710,5710,0
20240417,180200,1190669100,5710,5710,5710,5710,0
20240417,180100,1190669100,5710,5710,5710,5710,0
20240417,180000,1190669100,5710,5710,5710,5710,0
20240417,175900,1190669100,5710,5710,5710,5710,0
20240417,175800,1190669100,5710,5710,5710,5710,0
20240417,175700,1190669100,5710,5710,5710,5710,0
20240417,175600,1190669100,5710,5710,5710,5710,0
20240417,175500,1190669100,5710,5710,5710,5710,0
20240417,175400,1190669100,5710,5710,5710,5710,0
20240417,175300,1190669100,5710,5710,5710,5710,0
20240417,175200,1190669100,5710,5710,5710,5710,0
20240417,175100,1190669100,5710,5710,5710,5710,0
20240417,175000,1190669100,5710,5710,5710,5710,9148
20240417,174900,1190669100,5710,5710,5710,5710,0
20240417,174800,1190669100,5710,5710,5710,5710,0
20240417,174700,1190669100,5710,5710,5710,5710,0
20240417,174600,1190669100,5710,5710,5710,5710,0
20240417,174500,1190669100,5710,5710,5710,5710,0
20240417,174400,1190669100,5710,5710,5710,5710,0
20240417,174300,1190669100,5710,5710,5710,5710,0
20240417,174200,1190669100,5710,5710,5710,5710,0
20240417,174100,1190669100,5710,5710,5710,5710,0
20240417,174000,1190669100,5710,5710,5710,5710,0
20240417,173900,1190669100,5710,5710,5710,5710,0
20240417,173800,1190669100,5710,5710,5710,5710,0
20240417,173700,1190669100,5710,5710,5710,5710,0
20240417,173600,1190669100,5710,5710,5710,5710,0
20240417,173500,1190669100,5710,5710,5710,5710,0
20240417,173400,1190669100,5710,5710,5710,5710,0
20240417,173300,1190669100,5710,5710,5710,5710,0
20240417,173200,1190669100,5710,5710,5710,5710,0
20240417,173100,1190669100,5710,5710,5710,5710,0
20240417,173000,1190669100,5710,5710,5710,5710,0
20240417,172900,1190669100,5710,5710,5710,5710,0
20240417,172800,1190669100,5710,5710,5710,5710,0
20240417,172700,1190669100,5710,5710,5710,5710,0
20240417,172600,1190669100,5710,5710,5710,5710,0
20240417,172500,1190669100,5710,5710,5710,5710,0
20240417,172400,1190669100,5710,5710,5710,5710,0
20240417,172300,1190669100,5710,5710,5710,5710,0
20240417,172200,1190669100,5710,5710,5710,5710,0
20240417,172100,1190669100,5710,5710,5710,5710,0
20240417,172000,1190669100,5710,5710,5710,5710,9148
20240417,171900,1190669100,5710,5710,5710,5710,0
20240417,171800,1190669100,5710,5710,5710,5710,0
20240417,171700,1190669100,5710,5710,5710,5710,0
20240417,171600,1190669100,5710,5710,5710,5710,0
20240417,171500,1190669100,5710,5710,5710,5710,0
20240417,171400,1190669100,5710,5710,5710,5710,0
20240417,171300,1190669100,5710,5710,5710,5710,0
20240417,171200,1190669100,5710,5710,5710,5710,0
20240417,171100,1190669100,5710,5710,5710,5710,0
20240417,171000,1190669100,5710,5710,5710,5710,0
20240417,170900,1190669100,5710,5710,5710,5710,0
20240417,170800,1190669100,5710,5710,5710,5710,0
20240417,170700,1190669100,5710,5710,5710,5710,0
20240417,170600,1190669100,5710,5710,5710,5710,0
20240417,170500,1190669100,5710,5710,5710,5710,0
20240417,170400,1190669100,5710,5710,5710,5710,0
20240417,170300,1190669100,5710,5710,5710,5710,0
20240417,170200,1190669100,5710,5710,5710,5710,0
20240417,170100,1190669100,5710,5710,5710,5710,0
20240417,170000,1190669100,5710,5710,5710,5710,0
20240417,165900,1190669100,5710,5710,5710,5710,0
20240417,165800,1190669100,5710,5710,5710,5710,0
20240417,165700,1190669100,5710,5710,5710,5710,0
20240417,165600,1190669100,5710,5710,5710,5710,0
20240417,165500,1190669100,5710,5710,5710,5710,0
20240417,165400,1190669100,5710,5710,5710,5710,0
20240417,165300,1190669100,5710,5710,5710,5710,0
20240417,165200,1190669100,5710,5710,5710,5710,0
20240417,165100,1190669100,5710,5710,5710,5710,0
20240417,165000,1190669100,5710,5710,5710,5710,9148
20240417,164900,1190669100,5710,5710,5710,5710,0
20240417,164800,1190669100,5710,5710,5710,5710,0
20240417,164700,1190669100,5710,5710,5710,5710,0
20240417,164600,1190669100,5710,5710,5710,5710,0
20240417,164500,1190669100,5710,5710,5710,5710,0
20240417,164400,1190669100,5710,5710,5710,5710,0
20240417,164300,1190669100,5710,5710,5710,5710,0
20240417,164200,1190669100,5710,5710,5710,5710,0
20240417,164100,1190669100,5710,5710,5710,5710,0
20240417,164000,1190669100,5710,5710,5710,5710,0
20240417,163900,1190669100,5710,5710,5710,5710,0
20240417,163800,1190669100,5710,5710,5710,5710,0
20240417,163700,1190669100,5710,5710,5710,5710,0
20240417,163600,1190669100,5710,5710,5710,5710,0
20240417,163500,1190669100,5710,5710,5710,5710,0
20240417,163400,1190669100,5710,5710,5710,5710,0
20240417,163300,1190669100,5710,5710,5710,5710,0
20240417,163200,1190669100,5710,5710,5710,5710,0
20240417,163100,1190669100,5710,5710,5710,5710,0
20240417,163000,1190669100,5710,5710,5710,5710,0
20240417,162900,1190669100,5710,5710,5710,5710,0
20240417,162800,1190669100,5710,5710,5710,5710,0
20240417,162700,1190669100,5710,5710,5710,5710,0
20240417,162600,1190669100,5710,5710,5710,5710,0
20240417,162500,1190669100,5710,5710,5710,5710,0
20240417,162400,1190669100,5710,5710,5710,5710,0
20240417,162300,1190669100,5710,5710,5710,5710,0
20240417,162200,1190669100,5710,5710,5710,5710,0
20240417,162100,1190669100,5710,5710,5710,5710,0
20240417,162000,1190669100,5710,5710,5710,5710,9148
20240417,161900,1190669100,5710,5710,5710,5710,0
20240417,161800,1190669100,5710,5710,5710,5710,0
20240417,161700,1190669100,5710,5710,5710,5710,0
20240417,161600,1190669100,5710,5710,5710,5710,0
20240417,161500,1190669100,5710,5710,5710,5710,0
20240417,161400,1190669100,5710,5710,5710,5710,0
20240417,161300,1190669100,5710,5710,5710,5710,0
20240417,161200,1190669100,5710,5710,5710,5710,0
20240417,161100,1190669100,5710,5710,5710,5710,0
20240417,161000,1190669100,5710,5710,5710,5710,0
20240417,160900,1190669100,5710,5710,5710,5710,0
20240417,160800,1190669100,5710,5710,5710,5710,0
20240417,160700,1190669100,5710,5710,5710,5710,0
20240417,160600,1190669100,5710,5710,5710,5710,0
20240417,160500,1190669100,5710,5710,5710,5710,0
20240417,160400,1190669100,5710,5710,5710,5710,0
20240417,160300,1190669100,5710,5710,5710,5710,0
20240417,160200,1190669100,5710,5710,5710,5710,0
20240417,160100,1190669100,5710,5710,5710,5710,0
20240417,160000,1190669100,5710,5710,5710,5710,0
20240417,155900,1190669100,5710,5710,5710,5710,0
20240417,155800,1190669100,5710,5710,5710,5710,0
20240417,155700,1190669100,5710,5710,5710,5710,0
20240417,155600,1190669100,5710,5710,5710,5710,0
20240417,155500,1190669100,5710,5710,5710,5710,0
20240417,155400,1190669100,5710,5710,5710,5710,0
20240417,155300,1190669100,5710,5710,5710,5710,0
20240417,155200,1190669100,5710,5710,5710,5710,0
20240417,155100,1190669100,5710,5710,5710,5710,0
20240417,155000,1190669100,5710,5710,5710,5710,9148
20240417,154900,1190669100,5710,5710,5710,5710,0
20240417,154800,1190669100,5710,5710,5710,5710,0
20240417,154700,1190669100,5710,5710,5710,5710,0
20240417,154600,1190669100,5710,5710,5710,5710,0
20240417,154500,1190669100,5710,5710,5710,5710,0
20240417,154400,1190669100,5710,5710,5710,5710,0
20240417,154300,1190669100,5710,5710,5710,5710,0
20240417,154200,1190669100,5710,5710,5710,5710,0
20240417,154100,1190669100,5710,5710,5710,5710,0
20240417,154000,1190669100,5710,5710,5710,5710,0
20240417,153900,1190669100,5710,5710,5710,5710,0
20240417,153800,1190669100,5710,5710,5710,5710,0
20240417,153700,1190669100,5710,5710,5710,5710,0
20240417,153600,1190669100,5710,5710,5710,5710,0
20240417,153500,1190669100,5710,5710,5710,5710,0
20240417,153400,1190669100,5710,5710,5710,5710,0
20240417,153300,1190669100,5710,5710,5710,5710,0
20240417,153200,1190669100,5710,5710,5710,5710,0
20240417,153100,1190669100,5710,5710,5710,5710,0
20240417,153000,1190669100,5710,5710,5710,5710,9148
20240417,152900,1138434020,5740,5740,5740,5740,0
20240417,152800,1138434020,5740,5740,5740,5740,0
20240417,152700,1138434020,5740,5740,5740,5740,0
20240417,152600,1138434020,5740,5740,5740,5740,0
20240417,152500,1138434020,5740,5740,5740,5740,0
20240417,152400,1138434020,5740,5740,5740,5740,0
20240417,152300,1138434020,5740,5740,5740,5740,0
20240417,152200,1138434020,5740,5740,5740,5740,0
20240417,152100,1138434020,5740,5740,5740,5740,0
20240417,152000,1138434020,5740,5740,5740,5740,0
20240417,151900,1138434020,5740,5740,5750,5740,258
20240417,151800,1136951000,5730,5740,5740,5730,444
20240417,151700,1134406360,5740,5740,5740,5740,436
20240417,151600,1131903720,5740,5750,5750,5740,168
20240417,151500,1130939220,5750,5730,5750,5720,1822
20240417,151400,1120513290,5730,5740,5750,5730,1592
20240417,151300,1111390790,5750,5740,5750,5740,507
20240417,151200,1108479610,5740,5740,5740,5730,226
20240417,151100,1107182380,5760,5770,5770,5730,1822
20240417,151000,1096692240,5770,5740,5770,5730,2489
20240417,150900,1082370550,5740,5740,5740,5730,2618
20240417,150800,1067343730,5740,5730,5740,5730,1882
20240417,150700,1056559860,5730,5730,5730,5730,800
20240417,150600,1051975860,5730,5730,5740,5730,998
20240417,150500,1046257260,5740,5740,5740,5740,5
20240417,150400,1046228560,5720,5730,5740,5720,244
20240417,150300,1044832760,5720,5720,5720,5720,40
20240417,150200,1044603960,5720,5760,5760,5720,1463
20240417,150100,1036201890,5760,5760,5760,5760,106
20240417,150000,1035591330,5770,5760,5770,5750,1240
20240417,145900,1028451310,5760,5750,5760,5750,531
20240417,145800,1025395870,5750,5730,5750,5710,400
20240417,145700,1023107240,5730,5710,5730,5710,344
20240417,145600,1021142640,5710,5730,5740,5710,4812
20240417,145500,993633860,5730,5730,5740,5730,2648
20240417,145400,978458820,5740,5740,5750,5730,544
20240417,145300,975337250,5750,5740,5750,5740,374
20240417,145200,973190480,5740,5750,5750,5740,3001
20240417,145100,955964730,5740,5740,5750,5740,256
20240417,145000,954495280,5750,5750,5750,5750,239
20240417,144900,953121030,5750,5750,5750,5750,161
20240417,144800,952195280,5750,5750,5750,5750,14
20240417,144700,952114780,5760,5750,5760,5750,104
20240417,144600,951516770,5740,5740,5760,5740,106
20240417,144500,950908310,5750,5750,5750,5750,919
20240417,144400,945624060,5760,5760,5760,5750,112
20240417,144300,944980040,5760,5750,5760,5740,650
20240417,144200,941242720,5730,5750,5750,5730,1433
20240417,144100,933031610,5730,5740,5750,5730,239
20240417,144000,931661660,5730,5740,5740,5730,626
20240417,143900,928069050,5750,5730,5750,5730,303
20240417,143800,926329780,5730,5750,5750,5730,909
20240417,143700,921113150,5740,5750,5750,5740,406
20240417,143600,918782700,5740,5750,5750,5740,299
20240417,143500,917065630,5750,5760,5760,5750,1053
20240417,143400,911010840,5760,5760,5760,5760,979
20240417,143300,905371800,5760,5770,5770,5760,341
20240417,143200,903406490,5770,5770,5770,5770,214
20240417,143100,902171710,5760,5760,5760,5760,1
20240417,143000,902165950,5780,5780,5780,5780,100
20240417,142900,901587950,5780,5780,5780,5780,200
20240417,142800,900431950,5780,5780,5780,5780,1
20240417,142700,900426170,5780,5780,5780,5780,300
20240417,142600,898692170,5780,5780,5780,5780,108
20240417,142500,898067930,5780,5770,5780,5770,701
20240417,142400,894023150,5770,5770,5770,5770,100
20240417,142300,893446150,5780,5780,5780,5780,2
20240417,142200,893434590,5770,5760,5770,5760,392
20240417,142100,891174220,5760,5760,5760,5760,872
20240417,142000,886151500,5760,5760,5760,5760,130
20240417,141900,885402700,5760,5760,5760,5760,300
20240417,141800,883674700,5760,5760,5760,5760,210
20240417,141700,882465100,5760,5760,5760,5760,0
20240417,141600,882465100,5760,5760,5760,5760,200
20240417,141500,881313100,5760,5760,5770,5760,137
20240417,141400,880523930,5760,5760,5760,5760,4
20240417,141300,880500890,5770,5770,5780,5770,309
20240417,141200,878717920,5760,5760,5760,5760,100
20240417,141100,878141920,5760,5770,5770,5760,330
20240417,141000,876237920,5760,5760,5760,5760,0
20240417,140900,876237920,5760,5780,5780,5760,76
20240417,140800,875800140,5760,5760,5760,5760,50
20240417,140700,875512140,5760,5780,5780,5760,1592
20240417,140600,866316580,5780,5790,5790,5780,501
20240417,140500,863420790,5780,5770,5780,5770,328
20240417,140400,861525050,5770,5770,5770,5770,120
20240417,140300,860832650,5800,5780,5800,5770,754
20240417,140200,856479430,5790,5790,5790,5790,434
20240417,140100,853966570,5800,5800,5800,5800,0
20240417,140000,853966570,5800,5800,5800,5800,0
20240417,135900,853966570,5800,5800,5800,5800,1
20240417,135800,853960770,5790,5790,5790,5790,401
20240417,135700,851638980,5790,5790,5790,5790,25
20240417,135600,851494230,5800,5800,5800,5800,15
20240417,135500,851407230,5790,5780,5790,5780,276
20240417,135400,849810440,5780,5780,5780,5780,350
20240417,135300,847787440,5790,5790,5790,5790,0
20240417,135200,847787440,5790,5790,5790,5790,0
20240417,135100,847787440,5790,5790,5790,5790,0
20240417,135000,847787440,5790,5790,5790,5790,1600
20240417,134900,838523440,5800,5800,5800,5800,105
20240417,134800,837914440,5830,5830,5830,5830,0
20240417,134700,837914440,5830,5810,5830,5810,1489
20240417,134600,829243340,5800,5790,5800,5790,1701
20240417,134500,819384550,5790,5770,5790,5770,2103
20240417,134400,807208200,5760,5760,5760,5760,200
20240417,134300,806056200,5790,5780,5790,5780,507
20240417,134200,803121340,5780,5780,5780,5780,1000
20240417,134100,797341340,5770,5770,5770,5770,945
20240417,134000,791888690,5770,5770,5770,5770,822
20240417,133900,787145750,5770,5770,5770,5770,12
20240417,133800,787076510,5770,5770,5770,5770,0
20240417,133700,787076510,5770,5770,5770,5770,1
20240417,133600,787070740,5760,5760,5760,5760,86
20240417,133500,786575380,5760,5760,5760,5760,10
20240417,133400,786517780,5770,5770,5770,5770,450
20240417,133300,783921280,5770,5750,5770,5750,871
20240417,133200,778905150,5750,5750,5750,5750,0
20240417,133100,778905150,5750,5750,5750,5750,0
20240417,133000,778905150,5750,5750,5750,5750,0
20240417,132900,778905150,5750,5750,5750,5750,187
20240417,132800,777829900,5750,5750,5750,5750,1417
20240417,132700,769682150,5740,5740,5740,5740,70
20240417,132600,769280350,5740,5740,5740,5740,334
20240417,132500,767363190,5750,5750,5750,5750,0
20240417,132400,767363190,5750,5740,5750,5740,164
20240417,132300,766421820,5740,5740,5740,5740,100
20240417,132200,765847820,5740,5740,5740,5740,10
20240417,132100,765790420,5730,5730,5730,5730,29
20240417,132000,765624250,5730,5730,5730,5730,35
20240417,131900,765423700,5730,5730,5730,5730,0
20240417,131800,765423700,5730,5730,5730,5730,185
20240417,131700,764363650,5730,5730,5730,5730,87
20240417,131600,763865140,5730,5730,5730,5730,0
20240417,131500,763865140,5730,5730,5730,5730,920
20240417,131400,758593540,5730,5730,5730,5730,0
20240417,131300,758593540,5730,5750,5750,5730,44
20240417,131200,758341120,5730,5730,5730,5730,0
20240417,131100,758341120,5730,5730,5730,5730,1000
20240417,131000,752611120,5730,5730,5730,5730,533
20240417,130900,749557030,5730,5740,5740,5730,2000
20240417,130800,738091450,5740,5740,5740,5740,200
20240417,130700,736943450,5750,5740,5750,5740,223
20240417,130600,735663200,5740,5750,5750,5740,177
20240417,130500,734646450,5750,5750,5750,5740,8556
20240417,130400,685525650,5750,5750,5750,5750,2310
20240417,130300,672243150,5750,5750,5750,5750,123
20240417,130200,671535900,5760,5760,5760,5760,0
20240417,130100,671535900,5760,5760,5760,5760,5
20240417,130000,671507100,5760,5760,5760,5760,0
20240417,125900,671507100,5760,5760,5760,5760,387
20240417,125800,669277980,5760,5760,5760,5760,4
20240417,125700,669254940,5760,5760,5760,5760,0
20240417,125600,669254940,5760,5760,5760,5760,0
20240417,125500,669254940,5760,5760,5760,5760,413
20240417,125400,666876060,5760,5760,5760,5760,794
20240417,125300,662302620,5770,5770,5770,5770,30
20240417,125200,662129520,5770,5770,5770,5770,0
20240417,125100,662129520,5770,5770,5770,5770,1166
20240417,125000,655401700,5770,5770,5770,5770,200
20240417,124900,654247700,5770,5780,5780,5770,217
20240417,124800,652995240,5780,5780,5780,5780,0
20240417,124700,652995240,5780,5780,5780,5780,0
20240417,124600,652995240,5780,5780,5780,5780,0
20240417,124500,652995240,5780,5770,5780,5770,201
20240417,124400,651833470,5770,5770,5770,5770,0
20240417,124300,651833470,5770,5770,5770,5770,0
20240417,124200,651833470,5770,5770,5770,5770,1
20240417,124100,651827700,5780,5780,5780,5780,198
20240417,124000,650683260,5780,5790,5790,5780,776
20240417,123900,646190280,5800,5790,5800,5790,781
20240417,123800,641668280,5790,5790,5790,5790,538
20240417,123700,638553260,5780,5780,5780,5780,25
20240417,123600,638408760,5780,5780,5780,5780,5
20240417,123500,638379860,5770,5770,5770,5770,229
20240417,123400,637058530,5770,5770,5770,5770,0
20240417,123300,637058530,5770,5780,5780,5770,404
20240417,123200,634723510,5780,5780,5780,5780,384
20240417,123100,632503990,5790,5790,5790,5790,0
20240417,123000,632503990,5790,5790,5790,5790,0
20240417,122900,632503990,5790,5790,5790,5790,17
20240417,122800,632405560,5790,5790,5790,5790,20
20240417,122700,632289760,5790,5790,5790,5790,1
20240417,122600,632283970,5780,5790,5790,5770,13
20240417,122500,632208930,5800,5800,5800,5800,0
20240417,122400,632208930,5800,5800,5800,5800,0
20240417,122300,632208930,5800,5800,5800,5800,0
20240417,122200,632208930,5800,5800,5800,5800,1000
20240417,122100,626408930,5800,5800,5800,5800,2
20240417,122000,626397330,5790,5790,5800,5790,65
20240417,121900,626020960,5790,5790,5790,5790,229
20240417,121800,624695050,5790,5790,5790,5790,0
20240417,121700,624695050,5790,5780,5790,5780,101
20240417,121600,624111260,5780,5780,5780,5780,2
20240417,121500,624099700,5770,5770,5770,5770,150
20240417,121400,623234200,5770,5770,5770,5770,593
20240417,121300,619812590,5750,5750,5750,5750,0
20240417,121200,619812590,5750,5760,5760,5750,2267
20240417,121100,606774720,5770,5770,5770,5770,2
20240417,121000,606763180,5770,5770,5770,5770,0
20240417,120900,606763180,5770,5770,5770,5770,0
20240417,120800,606763180,5770,5770,5770,5770,0
20240417,120700,606763180,5770,5770,5770,5770,32
20240417,120600,606578540,5760,5760,5760,5760,0
20240417,120500,606578540,5760,5760,5760,5760,0
20240417,120400,606578540,5760,5760,5760,5760,1
20240417,120300,606572780,5770,5770,5770,5770,2
20240417,120200,606561240,5750,5750,5750,5750,51
20240417,120100,606267990,5750,5750,5750,5750,106
20240417,120000,605658490,5750,5750,5750,5750,147
20240417,115900,604813240,5750,5750,5750,5750,1
20240417,115800,604807490,5770,5770,5770,5770,0
20240417,115700,604807490,5770,5770,5770,5770,18
20240417,115600,604703630,5770,5770,5770,5770,0
20240417,115500,604703630,5770,5770,5770,5770,0
20240417,115400,604703630,5770,5770,5770,5770,0
20240417,115300,604703630,5770,5770,5770,5770,0
20240417,115200,604703630,5770,5770,5770,5770,1
20240417,115100,604697860,5770,5770,5770,5770,61
20240417,115000,604345890,5750,5750,5750,5750,150
20240417,114900,603483390,5750,5750,5750,5750,0
20240417,114800,603483390,5750,5750,5750,5750,8
20240417,114700,603437390,5770,5770,5770,5770,12
20240417,114600,603368150,5770,5770,5770,5770,0
20240417,114500,603368150,5770,5770,5770,5770,21
20240417,114400,603246980,5770,5770,5770,5770,81
20240417,114300,602779610,5770,5770,5770,5770,210
20240417,114200,601567910,5770,5740,5770,5740,1129
20240417,114100,595063450,5760,5760,5760,5760,1000
20240417,114000,589303450,5740,5740,5740,5740,0
20240417,113900,589303450,5740,5750,5750,5740,5000
20240417,113800,560572310,5770,5770,5770,5770,0
20240417,113700,560572310,5770,5770,5770,5770,1
20240417,113600,560566540,5750,5770,5770,5750,3000
20240417,113500,543311060,5770,5770,5770,5770,6
20240417,113400,543276440,5770,5770,5770,5770,0
20240417,113300,543276440,5770,5780,5780,5770,130
20240417,113200,542526040,5780,5750,5780,5750,64
20240417,113100,542156180,5750,5750,5750,5750,0
20240417,113000,542156180,5750,5750,5750,5750,0
20240417,112900,542156180,5750,5750,5750,5750,0
20240417,112800,542156180,5750,5750,5750,5750,27
20240417,112700,542000930,5760,5770,5770,5760,2131
20240417,112600,529721690,5770,5790,5790,5770,11
20240417,112500,529658200,5770,5770,5770,5770,106
20240417,112400,529046580,5770,5770,5770,5770,0
20240417,112300,529046580,5770,5770,5770,5770,1
20240417,112200,529040810,5770,5770,5770,5770,43
20240417,112100,528792700,5770,5780,5780,5770,221
20240417,112000,527517320,5780,5780,5780,5780,2
20240417,111900,527505760,5780,5780,5780,5780,0
20240417,111800,527505760,5780,5790,5790,5780,133
20240417,111700,526736970,5800,5800,5800,5800,2
20240417,111600,526725370,5800,5790,5800,5790,330
20240417,111500,524811870,5800,5800,5800,5770,2021
20240417,111400,513149770,5800,5800,5800,5800,0
20240417,111300,513149770,5800,5790,5800,5790,100
20240417,111200,512570270,5800,5800,5800,5800,1
20240417,111100,512564470,5770,5770,5770,5770,6000
20240417,111000,477944470,5770,5800,5800,5770,89
20240417,110900,477430640,5800,5790,5800,5790,60
20240417,110800,477082750,5770,5770,5770,5770,140
20240417,110700,476274950,5800,5800,5800,5760,1203
20240417,110600,469336040,5800,5800,5800,5800,5
20240417,110500,469307040,5800,5800,5800,5800,3
20240417,110400,469289640,5800,5770,5800,5770,329
20240417,110300,467387480,5770,5770,5770,5770,1
20240417,110200,467381710,5770,5770,5770,5770,0
20240417,110100,467381710,5770,5770,5770,5770,0
20240417,110000,467381710,5770,5770,5770,5770,300
20240417,105900,465650710,5760,5760,5770,5760,1145
20240417,105800,459054510,5750,5750,5750,5750,250
20240417,105700,457617010,5750,5750,5750,5750,1140
20240417,105600,451062010,5750,5750,5750,5750,201
20240417,105500,449906260,5760,5760,5760,5760,123
20240417,105400,449197780,5760,5760,5760,5760,10
20240417,105300,449140180,5760,5760,5760,5760,430
20240417,105200,446663380,5760,5750,5760,5750,31
20240417,105100,446485010,5760,5760,5760,5760,4
20240417,105000,446461970,5750,5750,5750,5750,607
20240417,104900,442971720,5750,5750,5750,5740,196
20240417,104800,441846460,5730,5740,5740,5730,454
20240417,104700,439241880,5750,5750,5750,5750,0
20240417,104600,439241880,5750,5750,5750,5750,290
20240417,104500,437574380,5730,5740,5740,5730,245
20240417,104400,436170430,5750,5750,5750,5750,0
20240417,104300,436170430,5750,5730,5750,5730,553
20240417,104200,433001540,5750,5750,5750,5730,22
20240417,104100,432875340,5760,5760,5760,5760,0
20240417,104000,432875340,5760,5730,5760,5730,51
20240417,103900,432583080,5730,5730,5730,5730,128
20240417,103800,431849640,5730,5740,5740,5730,2513
20240417,103700,417450140,5730,5740,5740,5730,359
20240417,103600,415390020,5730,5730,5730,5730,0
20240417,103500,415390020,5730,5730,5730,5730,0
20240417,103400,415390020,5730,5750,5750,5730,2900
20240417,103300,398753320,5750,5760,5760,5750,256
20240417,103200,397281220,5750,5750,5750,5750,0
20240417,103100,397281220,5750,5750,5750,5750,0
20240417,103000,397281220,5750,5750,5750,5750,1
20240417,102900,397275470,5750,5780,5780,5750,121
20240417,102800,396576220,5780,5780,5780,5780,0
20240417,102700,396576220,5780,5780,5780,5780,2
20240417,102600,396564660,5770,5750,5770,5750,29
20240417,102500,396397790,5750,5750,5750,5750,0
20240417,102400,396397790,5750,5750,5750,5750,2
20240417,102300,396386290,5750,5750,5750,5750,137
20240417,102200,395598540,5750,5750,5750,5750,26
20240417,102100,395449040,5750,5740,5750,5740,658
20240417,102000,391671970,5740,5750,5750,5740,1622
20240417,101900,382358470,5750,5750,5750,5750,106
20240417,101800,381748970,5750,5750,5750,5750,658
20240417,101700,377965470,5750,5750,5750,5750,500
20240417,101600,375090470,5750,5750,5750,5750,0
20240417,101500,375090470,5750,5750,5760,5740,1761
20240417,101400,364977390,5750,5750,5750,5750,1556
20240417,101300,356030390,5750,5760,5760,5750,1518
20240417,101200,347299650,5760,5760,5760,5760,337
20240417,101100,345358530,5770,5770,5770,5760,1375
20240417,101000,337437780,5770,5770,5770,5770,1130
20240417,100900,330917680,5770,5790,5790,5770,1152
20240417,100800,324260030,5780,5790,5790,5780,1479
20240417,100700,315700180,5790,5790,5790,5790,278
20240417,100600,314090560,5800,5800,5800,5800,18
20240417,100500,313986160,5800,5800,5820,5800,1124
20240417,100400,307466890,5810,5810,5810,5810,94
20240417,100300,306920750,5820,5820,5820,5820,199
20240417,100200,305762570,5820,5820,5820,5820,1
20240417,100100,305756750,5820,5820,5820,5800,352
20240417,100000,303715090,5800,5830,5830,5800,597
20240417,095900,300250110,5820,5820,5820,5820,561
20240417,095800,296985090,5820,5820,5820,5820,1
20240417,095700,296979270,5830,5820,5830,5820,124
20240417,095600,296257550,5820,5830,5830,5820,446
20240417,095500,293657420,5830,5830,5830,5830,570
20240417,095400,290334320,5820,5830,5840,5820,1262
20240417,095300,282982290,5830,5830,5830,5830,0
20240417,095200,282982290,5830,5820,5830,5810,719
20240417,095100,278797700,5820,5790,5820,5790,822
20240417,095000,274017400,5810,5810,5810,5810,599
20240417,094900,270537210,5800,5800,5800,5800,85
20240417,094800,270044210,5800,5800,5800,5780,416
20240417,094700,267639410,5780,5780,5780,5780,0
20240417,094600,267639410,5780,5790,5790,5780,543
20240417,094500,264495740,5790,5790,5790,5790,10
20240417,094400,264437840,5790,5780,5790,5780,185
20240417,094300,263368100,5780,5790,5790,5780,298
20240417,094200,261645160,5780,5780,5780,5780,99
20240417,094100,261072940,5780,5780,5780,5780,513
20240417,094000,258107800,5780,5780,5780,5780,467
20240417,093900,255408540,5780,5780,5780,5780,43
20240417,093800,255160000,5760,5760,5760,5760,0
20240417,093700,255160000,5760,5760,5760,5760,800
20240417,093600,250552000,5760,5770,5770,5760,2368
20240417,093500,236908350,5770,5780,5780,5770,1653
20240417,093400,227370050,5780,5790,5790,5780,938
20240417,093300,221939940,5790,5800,5800,5790,1301
20240417,093200,214404260,5800,5800,5800,5800,47
20240417,093100,214131660,5800,5810,5810,5800,99
20240417,093000,213557330,5810,5810,5810,5810,19
20240417,092900,213446940,5810,5820,5820,5810,327
20240417,092800,211546860,5820,5800,5820,5800,337
20240417,092700,209588530,5800,5800,5800,5800,0
20240417,092600,209588530,5800,5810,5810,5800,11
20240417,092500,209524720,5800,5800,5800,5800,264
20240417,092400,207993520,5800,5800,5810,5800,876
20240417,092300,202912620,5810,5800,5820,5800,716
20240417,092200,198752460,5810,5790,5810,5770,6802
20240417,092100,159312360,5790,5790,5790,5770,136
20240417,092000,158525940,5780,5760,5780,5760,1485
20240417,091900,149960020,5760,5750,5760,5750,228
20240417,091800,148648680,5750,5770,5770,5750,164
20240417,091700,147703740,5750,5770,5780,5750,3666
20240417,091600,126592170,5770,5770,5770,5760,768
20240417,091500,122165490,5760,5770,5780,5760,1326
20240417,091400,114512900,5770,5780,5780,5770,1690
20240417,091300,104756450,5780,5770,5780,5770,1785
20240417,091200,94449090,5780,5780,5790,5780,62
20240417,091100,94090720,5790,5780,5790,5780,417
20240417,091000,91678260,5780,5790,5800,5780,346
20240417,090900,89674840,5780,5770,5790,5770,1039
20240417,090800,83667830,5770,5750,5780,5750,603
20240417,090700,80187620,5750,5750,5750,5750,325
20240417,090600,78318870,5750,5740,5750,5730,3577
20240417,090500,57786320,5750,5740,5750,5740,1411
20240417,090400,49674790,5750,5780,5780,5750,1536
20240417,090300,40840810,5780,5780,5780,5780,448
20240417,090200,38251370,5790,5790,5790,5790,622
20240417,090100,34649990,5790,5790,5790,5760,1350
20240417,090000,26843800,5790,5760,5800,5760,4650