stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205100,2188893070,4490,4490,4490,4490,11201
20240417,205000,2188893070,4490,4490,4490,4490,0
20240417,204900,2188893070,4490,4490,4490,4490,0
20240417,204800,2188893070,4490,4490,4490,4490,0
20240417,204700,2188893070,4490,4490,4490,4490,0
20240417,204600,2188893070,4490,4490,4490,4490,0
20240417,204500,2188893070,4490,4490,4490,4490,0
20240417,204400,2188893070,4490,4490,4490,4490,0
20240417,204300,2188893070,4490,4490,4490,4490,0
20240417,204200,2188893070,4490,4490,4490,4490,0
20240417,204100,2188893070,4490,4490,4490,4490,0
20240417,204000,2188893070,4490,4490,4490,4490,0
20240417,203900,2188893070,4490,4490,4490,4490,0
20240417,203800,2188893070,4490,4490,4490,4490,0
20240417,203700,2188893070,4490,4490,4490,4490,0
20240417,203600,2188893070,4490,4490,4490,4490,0
20240417,203500,2188893070,4490,4490,4490,4490,0
20240417,203400,2188893070,4490,4490,4490,4490,0
20240417,203300,2188893070,4490,4490,4490,4490,0
20240417,203200,2188893070,4490,4490,4490,4490,0
20240417,203100,2188893070,4490,4490,4490,4490,0
20240417,203000,2188893070,4490,4490,4490,4490,0
20240417,202900,2188893070,4490,4490,4490,4490,0
20240417,202800,2188893070,4490,4490,4490,4490,0
20240417,202700,2188893070,4490,4490,4490,4490,0
20240417,202600,2188893070,4490,4490,4490,4490,0
20240417,202500,2188893070,4490,4490,4490,4490,0
20240417,202400,2188893070,4490,4490,4490,4490,0
20240417,202300,2188893070,4490,4490,4490,4490,0
20240417,202200,2188893070,4490,4490,4490,4490,0
20240417,202100,2188893070,4490,4490,4490,4490,11201
20240417,202000,2188893070,4490,4490,4490,4490,0
20240417,201900,2188893070,4490,4490,4490,4490,0
20240417,201800,2188893070,4490,4490,4490,4490,0
20240417,201700,2188893070,4490,4490,4490,4490,0
20240417,201600,2188893070,4490,4490,4490,4490,0
20240417,201500,2188893070,4490,4490,4490,4490,0
20240417,201400,2188893070,4490,4490,4490,4490,0
20240417,201300,2188893070,4490,4490,4490,4490,0
20240417,201200,2188893070,4490,4490,4490,4490,0
20240417,201100,2188893070,4490,4490,4490,4490,0
20240417,201000,2188893070,4490,4490,4490,4490,0
20240417,200900,2188893070,4490,4490,4490,4490,0
20240417,200800,2188893070,4490,4490,4490,4490,0
20240417,200700,2188893070,4490,4490,4490,4490,0
20240417,200600,2188893070,4490,4490,4490,4490,0
20240417,200500,2188893070,4490,4490,4490,4490,0
20240417,200400,2188893070,4490,4490,4490,4490,0
20240417,200300,2188893070,4490,4490,4490,4490,0
20240417,200200,2188893070,4490,4490,4490,4490,0
20240417,200100,2188893070,4490,4490,4490,4490,0
20240417,200000,2188893070,4490,4490,4490,4490,0
20240417,195900,2188893070,4490,4490,4490,4490,0
20240417,195800,2188893070,4490,4490,4490,4490,0
20240417,195700,2188893070,4490,4490,4490,4490,0
20240417,195600,2188893070,4490,4490,4490,4490,0
20240417,195500,2188893070,4490,4490,4490,4490,0
20240417,195400,2188893070,4490,4490,4490,4490,0
20240417,195300,2188893070,4490,4490,4490,4490,0
20240417,195200,2188893070,4490,4490,4490,4490,0
20240417,195100,2188893070,4490,4490,4490,4490,11201
20240417,195000,2188893070,4490,4490,4490,4490,0
20240417,194900,2188893070,4490,4490,4490,4490,0
20240417,194800,2188893070,4490,4490,4490,4490,0
20240417,194700,2188893070,4490,4490,4490,4490,0
20240417,194600,2188893070,4490,4490,4490,4490,0
20240417,194500,2188893070,4490,4490,4490,4490,0
20240417,194400,2188893070,4490,4490,4490,4490,0
20240417,194300,2188893070,4490,4490,4490,4490,0
20240417,194200,2188893070,4490,4490,4490,4490,0
20240417,194100,2188893070,4490,4490,4490,4490,0
20240417,194000,2188893070,4490,4490,4490,4490,0
20240417,193900,2188893070,4490,4490,4490,4490,0
20240417,193800,2188893070,4490,4490,4490,4490,0
20240417,193700,2188893070,4490,4490,4490,4490,0
20240417,193600,2188893070,4490,4490,4490,4490,0
20240417,193500,2188893070,4490,4490,4490,4490,0
20240417,193400,2188893070,4490,4490,4490,4490,0
20240417,193300,2188893070,4490,4490,4490,4490,0
20240417,193200,2188893070,4490,4490,4490,4490,0
20240417,193100,2188893070,4490,4490,4490,4490,0
20240417,193000,2188893070,4490,4490,4490,4490,0
20240417,192900,2188893070,4490,4490,4490,4490,0
20240417,192800,2188893070,4490,4490,4490,4490,0
20240417,192700,2188893070,4490,4490,4490,4490,0
20240417,192600,2188893070,4490,4490,4490,4490,0
20240417,192500,2188893070,4490,4490,4490,4490,0
20240417,192400,2188893070,4490,4490,4490,4490,0
20240417,192300,2188893070,4490,4490,4490,4490,0
20240417,192200,2188893070,4490,4490,4490,4490,0
20240417,192100,2188893070,4490,4490,4490,4490,11201
20240417,192000,2188893070,4490,4490,4490,4490,0
20240417,191900,2188893070,4490,4490,4490,4490,0
20240417,191800,2188893070,4490,4490,4490,4490,0
20240417,191700,2188893070,4490,4490,4490,4490,0
20240417,191600,2188893070,4490,4490,4490,4490,0
20240417,191500,2188893070,4490,4490,4490,4490,0
20240417,191400,2188893070,4490,4490,4490,4490,0
20240417,191300,2188893070,4490,4490,4490,4490,0
20240417,191200,2188893070,4490,4490,4490,4490,0
20240417,191100,2188893070,4490,4490,4490,4490,0
20240417,191000,2188893070,4490,4490,4490,4490,0
20240417,190900,2188893070,4490,4490,4490,4490,0
20240417,190800,2188893070,4490,4490,4490,4490,0
20240417,190700,2188893070,4490,4490,4490,4490,0
20240417,190600,2188893070,4490,4490,4490,4490,0
20240417,190500,2188893070,4490,4490,4490,4490,0
20240417,190400,2188893070,4490,4490,4490,4490,0
20240417,190300,2188893070,4490,4490,4490,4490,0
20240417,190200,2188893070,4490,4490,4490,4490,0
20240417,190100,2188893070,4490,4490,4490,4490,0
20240417,190000,2188893070,4490,4490,4490,4490,0
20240417,185900,2188893070,4490,4490,4490,4490,0
20240417,185800,2188893070,4490,4490,4490,4490,0
20240417,185700,2188893070,4490,4490,4490,4490,0
20240417,185600,2188893070,4490,4490,4490,4490,0
20240417,185500,2188893070,4490,4490,4490,4490,0
20240417,185400,2188893070,4490,4490,4490,4490,0
20240417,185300,2188893070,4490,4490,4490,4490,0
20240417,185200,2188893070,4490,4490,4490,4490,0
20240417,185100,2188893070,4490,4490,4490,4490,11201
20240417,185000,2188893070,4490,4490,4490,4490,0
20240417,184900,2188893070,4490,4490,4490,4490,0
20240417,184800,2188893070,4490,4490,4490,4490,0
20240417,184700,2188893070,4490,4490,4490,4490,0
20240417,184600,2188893070,4490,4490,4490,4490,0
20240417,184500,2188893070,4490,4490,4490,4490,0
20240417,184400,2188893070,4490,4490,4490,4490,0
20240417,184300,2188893070,4490,4490,4490,4490,0
20240417,184200,2188893070,4490,4490,4490,4490,0
20240417,184100,2188893070,4490,4490,4490,4490,0
20240417,184000,2188893070,4490,4490,4490,4490,0
20240417,183900,2188893070,4490,4490,4490,4490,0
20240417,183800,2188893070,4490,4490,4490,4490,0
20240417,183700,2188893070,4490,4490,4490,4490,0
20240417,183600,2188893070,4490,4490,4490,4490,0
20240417,183500,2188893070,4490,4490,4490,4490,0
20240417,183400,2188893070,4490,4490,4490,4490,0
20240417,183300,2188893070,4490,4490,4490,4490,0
20240417,183200,2188893070,4490,4490,4490,4490,0
20240417,183100,2188893070,4490,4490,4490,4490,0
20240417,183000,2188893070,4490,4490,4490,4490,0
20240417,182900,2188893070,4490,4490,4490,4490,0
20240417,182800,2188893070,4490,4490,4490,4490,0
20240417,182700,2188893070,4490,4490,4490,4490,0
20240417,182600,2188893070,4490,4490,4490,4490,0
20240417,182500,2188893070,4490,4490,4490,4490,0
20240417,182400,2188893070,4490,4490,4490,4490,0
20240417,182300,2188893070,4490,4490,4490,4490,0
20240417,182200,2188893070,4490,4490,4490,4490,0
20240417,182100,2188893070,4490,4490,4490,4490,11201
20240417,182000,2188893070,4490,4490,4490,4490,0
20240417,181900,2188893070,4490,4490,4490,4490,0
20240417,181800,2188893070,4490,4490,4490,4490,0
20240417,181700,2188893070,4490,4490,4490,4490,0
20240417,181600,2188893070,4490,4490,4490,4490,0
20240417,181500,2188893070,4490,4490,4490,4490,0
20240417,181400,2188893070,4490,4490,4490,4490,0
20240417,181300,2188893070,4490,4490,4490,4490,0
20240417,181200,2188893070,4490,4490,4490,4490,0
20240417,181100,2188893070,4490,4490,4490,4490,0
20240417,181000,2188893070,4490,4490,4490,4490,0
20240417,180900,2188893070,4490,4490,4490,4490,0
20240417,180800,2188893070,4490,4490,4490,4490,0
20240417,180700,2188893070,4490,4490,4490,4490,0
20240417,180600,2188893070,4490,4490,4490,4490,0
20240417,180500,2188893070,4490,4490,4490,4490,0
20240417,180400,2188893070,4490,4490,4490,4490,0
20240417,180300,2188893070,4490,4490,4490,4490,0
20240417,180200,2188893070,4490,4490,4490,4490,0
20240417,180100,2188893070,4490,4490,4490,4490,0
20240417,180000,2188893070,4490,4490,4490,4490,0
20240417,175900,2188893070,4490,4490,4490,4490,0
20240417,175800,2188893070,4490,4490,4490,4490,0
20240417,175700,2188893070,4490,4490,4490,4490,0
20240417,175600,2188893070,4490,4490,4490,4490,0
20240417,175500,2188893070,4490,4490,4490,4490,0
20240417,175400,2188893070,4490,4490,4490,4490,0
20240417,175300,2188893070,4490,4490,4490,4490,0
20240417,175200,2188893070,4490,4490,4490,4490,0
20240417,175100,2188893070,4490,4490,4490,4490,11201
20240417,175000,2188893070,4490,4490,4490,4490,0
20240417,174900,2188893070,4490,4490,4490,4490,0
20240417,174800,2188893070,4490,4490,4490,4490,0
20240417,174700,2188893070,4490,4490,4490,4490,0
20240417,174600,2188893070,4490,4490,4490,4490,0
20240417,174500,2188893070,4490,4490,4490,4490,0
20240417,174400,2188893070,4490,4490,4490,4490,0
20240417,174300,2188893070,4490,4490,4490,4490,0
20240417,174200,2188893070,4490,4490,4490,4490,0
20240417,174100,2188893070,4490,4490,4490,4490,0
20240417,174000,2188893070,4490,4490,4490,4490,0
20240417,173900,2188893070,4490,4490,4490,4490,0
20240417,173800,2188893070,4490,4490,4490,4490,0
20240417,173700,2188893070,4490,4490,4490,4490,0
20240417,173600,2188893070,4490,4490,4490,4490,0
20240417,173500,2188893070,4490,4490,4490,4490,0
20240417,173400,2188893070,4490,4490,4490,4490,0
20240417,173300,2188893070,4490,4490,4490,4490,0
20240417,173200,2188893070,4490,4490,4490,4490,0
20240417,173100,2188893070,4490,4490,4490,4490,0
20240417,173000,2188893070,4490,4490,4490,4490,0
20240417,172900,2188893070,4490,4490,4490,4490,0
20240417,172800,2188893070,4490,4490,4490,4490,0
20240417,172700,2188893070,4490,4490,4490,4490,0
20240417,172600,2188893070,4490,4490,4490,4490,0
20240417,172500,2188893070,4490,4490,4490,4490,0
20240417,172400,2188893070,4490,4490,4490,4490,0
20240417,172300,2188893070,4490,4490,4490,4490,0
20240417,172200,2188893070,4490,4490,4490,4490,0
20240417,172100,2188893070,4490,4490,4490,4490,11201
20240417,172000,2188893070,4490,4490,4490,4490,0
20240417,171900,2188893070,4490,4490,4490,4490,0
20240417,171800,2188893070,4490,4490,4490,4490,0
20240417,171700,2188893070,4490,4490,4490,4490,0
20240417,171600,2188893070,4490,4490,4490,4490,0
20240417,171500,2188893070,4490,4490,4490,4490,0
20240417,171400,2188893070,4490,4490,4490,4490,0
20240417,171300,2188893070,4490,4490,4490,4490,0
20240417,171200,2188893070,4490,4490,4490,4490,0
20240417,171100,2188893070,4490,4490,4490,4490,0
20240417,171000,2188893070,4490,4490,4490,4490,0
20240417,170900,2188893070,4490,4490,4490,4490,0
20240417,170800,2188893070,4490,4490,4490,4490,0
20240417,170700,2188893070,4490,4490,4490,4490,0
20240417,170600,2188893070,4490,4490,4490,4490,0
20240417,170500,2188893070,4490,4490,4490,4490,0
20240417,170400,2188893070,4490,4490,4490,4490,0
20240417,170300,2188893070,4490,4490,4490,4490,0
20240417,170200,2188893070,4490,4490,4490,4490,0
20240417,170100,2188893070,4490,4490,4490,4490,0
20240417,170000,2188893070,4490,4490,4490,4490,0
20240417,165900,2188893070,4490,4490,4490,4490,0
20240417,165800,2188893070,4490,4490,4490,4490,0
20240417,165700,2188893070,4490,4490,4490,4490,0
20240417,165600,2188893070,4490,4490,4490,4490,0
20240417,165500,2188893070,4490,4490,4490,4490,0
20240417,165400,2188893070,4490,4490,4490,4490,0
20240417,165300,2188893070,4490,4490,4490,4490,0
20240417,165200,2188893070,4490,4490,4490,4490,0
20240417,165100,2188893070,4490,4490,4490,4490,11201
20240417,165000,2188893070,4490,4490,4490,4490,0
20240417,164900,2188893070,4490,4490,4490,4490,0
20240417,164800,2188893070,4490,4490,4490,4490,0
20240417,164700,2188893070,4490,4490,4490,4490,0
20240417,164600,2188893070,4490,4490,4490,4490,0
20240417,164500,2188893070,4490,4490,4490,4490,0
20240417,164400,2188893070,4490,4490,4490,4490,0
20240417,164300,2188893070,4490,4490,4490,4490,0
20240417,164200,2188893070,4490,4490,4490,4490,0
20240417,164100,2188893070,4490,4490,4490,4490,0
20240417,164000,2188893070,4490,4490,4490,4490,0
20240417,163900,2188893070,4490,4490,4490,4490,0
20240417,163800,2188893070,4490,4490,4490,4490,0
20240417,163700,2188893070,4490,4490,4490,4490,0
20240417,163600,2188893070,4490,4490,4490,4490,0
20240417,163500,2188893070,4490,4490,4490,4490,0
20240417,163400,2188893070,4490,4490,4490,4490,0
20240417,163300,2188893070,4490,4490,4490,4490,0
20240417,163200,2188893070,4490,4490,4490,4490,0
20240417,163100,2188893070,4490,4490,4490,4490,0
20240417,163000,2188893070,4490,4490,4490,4490,0
20240417,162900,2188893070,4490,4490,4490,4490,0
20240417,162800,2188893070,4490,4490,4490,4490,0
20240417,162700,2188893070,4490,4490,4490,4490,0
20240417,162600,2188893070,4490,4490,4490,4490,0
20240417,162500,2188893070,4490,4490,4490,4490,0
20240417,162400,2188893070,4490,4490,4490,4490,0
20240417,162300,2188893070,4490,4490,4490,4490,0
20240417,162200,2188893070,4490,4490,4490,4490,0
20240417,162100,2188893070,4490,4490,4490,4490,11201
20240417,162000,2188893070,4490,4490,4490,4490,0
20240417,161900,2188893070,4490,4490,4490,4490,0
20240417,161800,2188893070,4490,4490,4490,4490,0
20240417,161700,2188893070,4490,4490,4490,4490,0
20240417,161600,2188893070,4490,4490,4490,4490,0
20240417,161500,2188893070,4490,4490,4490,4490,0
20240417,161400,2188893070,4490,4490,4490,4490,0
20240417,161300,2188893070,4490,4490,4490,4490,0
20240417,161200,2188893070,4490,4490,4490,4490,0
20240417,161100,2188893070,4490,4490,4490,4490,0
20240417,161000,2188893070,4490,4490,4490,4490,0
20240417,160900,2188893070,4490,4490,4490,4490,0
20240417,160800,2188893070,4490,4490,4490,4490,0
20240417,160700,2188893070,4490,4490,4490,4490,0
20240417,160600,2188893070,4490,4490,4490,4490,0
20240417,160500,2188893070,4490,4490,4490,4490,0
20240417,160400,2188893070,4490,4490,4490,4490,0
20240417,160300,2188893070,4490,4490,4490,4490,0
20240417,160200,2188893070,4490,4490,4490,4490,0
20240417,160100,2188893070,4490,4490,4490,4490,0
20240417,160000,2188893070,4490,4490,4490,4490,0
20240417,155900,2188893070,4490,4490,4490,4490,0
20240417,155800,2188893070,4490,4490,4490,4490,0
20240417,155700,2188893070,4490,4490,4490,4490,0
20240417,155600,2188893070,4490,4490,4490,4490,0
20240417,155500,2188893070,4490,4490,4490,4490,0
20240417,155400,2188893070,4490,4490,4490,4490,0
20240417,155300,2188893070,4490,4490,4490,4490,0
20240417,155200,2188893070,4490,4490,4490,4490,0
20240417,155100,2188893070,4490,4490,4490,4490,11201
20240417,155000,2188893070,4490,4490,4490,4490,0
20240417,154900,2188893070,4490,4490,4490,4490,0
20240417,154800,2188893070,4490,4490,4490,4490,0
20240417,154700,2188893070,4490,4490,4490,4490,0
20240417,154600,2188893070,4490,4490,4490,4490,0
20240417,154500,2188893070,4490,4490,4490,4490,0
20240417,154400,2188893070,4490,4490,4490,4490,0
20240417,154300,2188893070,4490,4490,4490,4490,0
20240417,154200,2188893070,4490,4490,4490,4490,0
20240417,154100,2188893070,4490,4490,4490,4490,0
20240417,154000,2188893070,4490,4490,4490,4490,0
20240417,153900,2188893070,4490,4490,4490,4490,0
20240417,153800,2188893070,4490,4490,4490,4490,0
20240417,153700,2188893070,4490,4490,4490,4490,0
20240417,153600,2188893070,4490,4490,4490,4490,0
20240417,153500,2188893070,4490,4490,4490,4490,0
20240417,153400,2188893070,4490,4490,4490,4490,0
20240417,153300,2188893070,4490,4490,4490,4490,0
20240417,153200,2188893070,4490,4490,4490,4490,0
20240417,153100,2188893070,4490,4490,4490,4490,0
20240417,153000,2188893070,4490,4490,4490,4490,11201
20240417,152900,2138600580,4545,4545,4545,4545,0
20240417,152800,2138600580,4545,4545,4545,4545,0
20240417,152700,2138600580,4545,4545,4545,4545,0
20240417,152600,2138600580,4545,4545,4545,4545,0
20240417,152500,2138600580,4545,4545,4545,4545,0
20240417,152400,2138600580,4545,4545,4545,4545,0
20240417,152300,2138600580,4545,4545,4545,4545,0
20240417,152200,2138600580,4545,4545,4545,4545,0
20240417,152100,2138600580,4545,4545,4545,4545,0
20240417,152000,2138600580,4545,4545,4545,4545,0
20240417,151900,2138600580,4545,4530,4550,4505,2186
20240417,151800,2128698010,4550,4530,4560,4530,2015
20240417,151700,2119569970,4540,4545,4545,4515,11
20240417,151600,2119520035,4540,4535,4540,4535,145
20240417,151500,2118861885,4535,4510,4535,4510,890
20240417,151400,2114841735,4505,4510,4510,4500,432
20240417,151300,2112895560,4500,4530,4530,4500,1724
20240417,151200,2105120260,4530,4535,4535,4515,4904
20240417,151100,2082922485,4540,4540,4540,4535,555
20240417,151000,2080404830,4570,4570,4570,4570,0
20240417,150900,2080404830,4570,4570,4570,4570,1
20240417,150800,2080400260,4540,4550,4550,4540,416
20240417,150700,2078509245,4570,4555,4570,4555,427
20240417,150600,2076560770,4555,4560,4560,4555,21
20240417,150500,2076465075,4560,4565,4565,4560,258
20240417,150400,2075288290,4570,4570,4570,4570,10
20240417,150300,2075242590,4565,4565,4565,4565,269
20240417,150200,2074014605,4555,4555,4555,4555,37
20240417,150100,2073846070,4550,4550,4550,4545,762
20240417,150000,2070379135,4545,4540,4550,4535,1296
20240417,145900,2064495610,4540,4550,4550,4540,655
20240417,145800,2061521295,4545,4555,4555,4545,335
20240417,145700,2059998700,4555,4560,4565,4555,2212
20240417,145600,2049911400,4545,4540,4545,4535,5155
20240417,145500,2026526255,4545,4560,4560,4545,2694
20240417,145400,2014266020,4550,4570,4570,4550,2768
20240417,145300,2001658490,4560,4575,4585,4560,145
20240417,145200,2000994955,4560,4575,4575,4560,2057
20240417,145100,1991614160,4570,4580,4585,4570,410
20240417,145000,1989735540,4580,4580,4580,4580,163
20240417,144900,1988989000,4580,4580,4580,4580,8
20240417,144800,1988952360,4585,4580,4585,4580,7
20240417,144700,1988920270,4580,4580,4580,4580,840
20240417,144600,1985073070,4585,4585,4585,4585,0
20240417,144500,1985073070,4585,4585,4585,4585,30
20240417,144400,1984935520,4570,4570,4570,4565,1310
20240417,144300,1978949085,4570,4575,4575,4570,913
20240417,144200,1974776665,4575,4575,4580,4575,201
20240417,144100,1973856200,4570,4570,4570,4570,1
20240417,144000,1973851630,4565,4565,4565,4565,35
20240417,143900,1973691855,4560,4570,4570,4560,57
20240417,143800,1973431915,4560,4560,4560,4560,28
20240417,143700,1973304235,4580,4585,4585,4560,375
20240417,143600,1971593300,4585,4585,4585,4585,40
20240417,143500,1971409900,4575,4575,4575,4575,22
20240417,143400,1971309250,4555,4555,4555,4555,0
20240417,143300,1971309250,4555,4580,4580,4555,744
20240417,143200,1967917825,4585,4590,4590,4585,282
20240417,143100,1966624705,4585,4605,4605,4555,3547
20240417,143000,1950448045,4605,4610,4610,4605,225
20240417,142900,1949411125,4615,4610,4620,4605,193
20240417,142800,1948521540,4610,4610,4610,4610,253
20240417,142700,1947355210,4610,4610,4610,4610,13
20240417,142600,1947295280,4610,4600,4615,4600,3956
20240417,142500,1929074285,4600,4590,4600,4585,772
20240417,142400,1925525945,4590,4585,4590,4585,76
20240417,142300,1925177235,4565,4580,4580,4565,200
20240417,142200,1924263995,4590,4580,4590,4580,506
20240417,142100,1921944115,4585,4585,4585,4585,65
20240417,142000,1921646090,4580,4585,4585,4560,353
20240417,141900,1920033505,4590,4595,4595,4590,5
20240417,141800,1920010550,4595,4555,4600,4555,5807
20240417,141700,1893326875,4555,4590,4590,4555,1174
20240417,141600,1887957125,4600,4600,4600,4595,1261
20240417,141500,1882156540,4595,4605,4605,4595,140
20240417,141400,1881512730,4595,4595,4595,4595,13
20240417,141300,1881452995,4595,4590,4595,4590,978
20240417,141200,1876959225,4585,4590,4600,4580,172
20240417,141100,1876169235,4590,4600,4600,4590,31
20240417,141000,1876026820,4615,4615,4625,4605,2521
20240417,140900,1864377225,4620,4620,4620,4620,0
20240417,140800,1864377225,4620,4620,4625,4620,2954
20240417,140700,1850719745,4625,4580,4625,4580,300
20240417,140600,1849340430,4565,4585,4585,4565,8
20240417,140500,1849303840,4585,4560,4585,4560,1550
20240417,140400,1842209565,4560,4560,4560,4560,227
20240417,140300,1841174445,4560,4565,4565,4560,3
20240417,140200,1841160755,4565,4555,4565,4555,28
20240417,140100,1841033195,4550,4545,4555,4530,475
20240417,140000,1838876805,4540,4540,4540,4540,10
20240417,135900,1838831405,4505,4575,4575,4505,3684
20240417,135800,1822134745,4575,4575,4575,4575,204
20240417,135700,1821201445,4575,4575,4575,4575,572
20240417,135600,1818584545,4575,4570,4575,4570,609
20240417,135500,1815800790,4570,4560,4570,4560,603
20240417,135400,1813047955,4560,4565,4565,4535,1476
20240417,135300,1806346045,4570,4570,4570,4570,150
20240417,135200,1805660545,4570,4575,4575,4565,116
20240417,135100,1805129955,4570,4560,4570,4560,946
20240417,135000,1800809155,4560,4550,4560,4550,2
20240417,134900,1800800045,4545,4540,4545,4540,503
20240417,134800,1798513960,4565,4550,4565,4540,1390
20240417,134700,1792176780,4565,4565,4565,4565,0
20240417,134600,1792176780,4565,4565,4565,4565,0
20240417,134500,1792176780,4565,4560,4565,4550,559
20240417,134400,1789633020,4565,4565,4565,4565,320
20240417,134300,1788172220,4565,4565,4565,4565,30
20240417,134200,1788035270,4550,4570,4570,4550,751
20240417,134100,1784609530,4570,4570,4570,4570,12
20240417,134000,1784554690,4570,4565,4570,4565,151
20240417,133900,1783865125,4565,4565,4565,4565,224
20240417,133800,1782842565,4565,4565,4565,4565,126
20240417,133700,1782267375,4555,4560,4560,4555,119
20240417,133600,1781725260,4580,4575,4580,4575,900
20240417,133500,1777606265,4560,4560,4560,4560,300
20240417,133400,1776238265,4560,4560,4570,4560,7391
20240417,133300,1742504360,4555,4550,4555,4550,504
20240417,133200,1740209640,4550,4550,4550,4550,104
20240417,133100,1739736440,4550,4540,4550,4540,624
20240417,133000,1736900795,4545,4530,4545,4530,351
20240417,132900,1735307540,4510,4510,4510,4510,432
20240417,132800,1733359220,4510,4515,4525,4510,2430
20240417,132700,1722378265,4510,4520,4520,4510,141
20240417,132600,1721741840,4530,4530,4530,4530,0
20240417,132500,1721741840,4530,4530,4530,4530,50
20240417,132400,1721515340,4530,4530,4530,4530,0
20240417,132300,1721515340,4530,4535,4535,4530,3
20240417,132200,1721501740,4535,4535,4535,4535,51
20240417,132100,1721270455,4515,4535,4535,4515,72
20240417,132000,1720943975,4535,4515,4535,4505,561
20240417,131900,1718412485,4525,4510,4530,4510,40
20240417,131800,1718231455,4510,4505,4510,4505,102
20240417,131700,1717771935,4510,4510,4510,4510,0
20240417,131600,1717771935,4510,4510,4510,4510,105
20240417,131500,1717298385,4510,4510,4510,4510,1
20240417,131400,1717293875,4505,4500,4505,4500,190
20240417,131300,1716438175,4490,4495,4495,4490,670
20240417,131200,1713427525,4485,4485,4485,4485,1600
20240417,131100,1706251525,4485,4510,4510,4485,5511
20240417,131000,1681501050,4510,4515,4515,4510,257
20240417,130900,1680340955,4520,4520,4520,4520,146
20240417,130800,1679681035,4535,4545,4545,4525,1597
20240417,130700,1672435505,4545,4510,4545,4510,507
20240417,130600,1670146295,4510,4515,4515,4510,308
20240417,130500,1668756715,4515,4500,4515,4500,193
20240417,130400,1667886700,4500,4510,4510,4500,321
20240417,130300,1666442045,4515,4520,4520,4515,824
20240417,130200,1662717785,4525,4525,4525,4520,108
20240417,130100,1662229135,4500,4520,4525,4500,1876
20240417,130000,1653763965,4520,4490,4520,4490,1898
20240417,125900,1645238715,4490,4495,4495,4485,975
20240417,125800,1640862185,4495,4505,4505,4490,1446
20240417,125700,1634357755,4505,4490,4505,4490,716
20240417,125600,1631140065,4510,4495,4510,4490,615
20240417,125500,1628374440,4490,4475,4495,4470,4538
20240417,125400,1608059765,4470,4475,4480,4470,6636
20240417,125300,1578372085,4475,4470,4475,4420,2618
20240417,125200,1566722000,4470,4585,4585,4400,25998
20240417,125100,1449281125,4590,4600,4600,4590,606
20240417,125000,1446498825,4610,4610,4610,4610,1
20240417,124900,1446494215,4610,4600,4610,4600,15
20240417,124800,1446425075,4605,4610,4610,4605,2
20240417,124700,1446415860,4610,4610,4610,4610,20
20240417,124600,1446323660,4590,4600,4600,4590,195
20240417,124500,1445426910,4600,4600,4600,4600,152
20240417,124400,1444727710,4600,4600,4600,4600,168
20240417,124300,1443954910,4600,4590,4600,4585,783
20240417,124200,1440358680,4590,4600,4600,4590,350
20240417,124100,1438751180,4585,4585,4585,4585,41
20240417,124000,1438563195,4585,4590,4615,4585,1509
20240417,123900,1431639610,4615,4590,4615,4590,2
20240417,123800,1431630405,4585,4585,4585,4585,7
20240417,123700,1431598310,4585,4590,4620,4580,1125
20240417,123600,1426437670,4580,4585,4590,4580,2917
20240417,123500,1413059170,4585,4600,4600,4585,381
20240417,123400,1411310935,4600,4615,4615,4600,410
20240417,123300,1409424185,4595,4615,4620,4595,4174
20240417,123200,1390217585,4645,4645,4645,4645,305
20240417,123100,1388800860,4650,4635,4650,4600,13775
20240417,123000,1325309000,4635,4650,4650,4635,346
20240417,122900,1323704600,4650,4650,4650,4650,0
20240417,122800,1323704600,4650,4650,4650,4635,303
20240417,122700,1322297150,4635,4650,4650,4635,201
20240417,122600,1321365500,4650,4635,4650,4635,302
20240417,122500,1319965700,4635,4635,4635,4635,370
20240417,122400,1318250750,4635,4635,4635,4635,1
20240417,122300,1318246115,4635,4635,4635,4635,225
20240417,122200,1317203240,4630,4630,4630,4630,34
20240417,122100,1317045820,4625,4625,4625,4625,750
20240417,122000,1313577070,4625,4625,4625,4625,486
20240417,121900,1311329320,4630,4630,4630,4630,80
20240417,121800,1310958920,4625,4630,4630,4625,677
20240417,121700,1307827295,4630,4630,4630,4630,150
20240417,121600,1307132795,4635,4620,4635,4605,2438
20240417,121500,1295885360,4620,4640,4645,4620,4150
20240417,121400,1276683935,4645,4645,4645,4645,1697
20240417,121300,1268801370,4650,4650,4650,4650,183
20240417,121200,1267950420,4655,4655,4655,4655,221
20240417,121100,1266921665,4655,4655,4655,4655,0
20240417,121000,1266921665,4655,4655,4655,4655,127
20240417,120900,1266330480,4660,4660,4660,4660,0
20240417,120800,1266330480,4660,4660,4660,4660,153
20240417,120700,1265617500,4660,4660,4660,4660,0
20240417,120600,1265617500,4660,4655,4660,4655,1526
20240417,120500,1258509210,4655,4655,4655,4655,230
20240417,120400,1257438560,4655,4655,4655,4655,3
20240417,120300,1257424595,4655,4655,4655,4655,0
20240417,120200,1257424595,4655,4645,4655,4645,573
20240417,120100,1254759450,4655,4655,4655,4655,0
20240417,120000,1254759450,4655,4655,4655,4655,20
20240417,115900,1254666350,4655,4655,4655,4655,46
20240417,115800,1254452220,4655,4660,4660,4655,13
20240417,115700,1254391655,4655,4655,4655,4655,0
20240417,115600,1254391655,4655,4640,4655,4635,1544
20240417,115500,1247232525,4640,4645,4645,4640,514
20240417,115400,1244847505,4645,4645,4660,4645,270
20240417,115300,1243591750,4645,4650,4665,4645,276
20240417,115200,1242308405,4665,4660,4665,4660,65
20240417,115100,1242005430,4650,4650,4670,4650,211
20240417,115000,1241024230,4650,4650,4670,4650,91
20240417,114900,1240600580,4650,4655,4655,4650,900
20240417,114800,1236412675,4660,4660,4675,4655,280
20240417,114700,1235108980,4660,4665,4665,4660,1317
20240417,114600,1228971600,4665,4680,4680,4665,2774
20240417,114500,1216017570,4690,4685,4695,4680,1143
20240417,114400,1210659335,4685,4690,4690,4685,600
20240417,114300,1207848330,4690,4685,4695,4685,80
20240417,114200,1207473100,4700,4700,4700,4685,518
20240417,114100,1205046145,4700,4700,4700,4700,36
20240417,114000,1204876945,4700,4690,4700,4690,162
20240417,113900,1204115955,4695,4695,4695,4695,98
20240417,113800,1203655845,4695,4700,4700,4695,170
20240417,113700,1202856945,4700,4700,4700,4700,500
20240417,113600,1200506945,4690,4690,4690,4690,1016
20240417,113500,1195741905,4710,4700,4710,4700,167
20240417,113400,1194956805,4715,4700,4715,4700,610
20240417,113300,1192089655,4700,4710,4715,4700,62
20240417,113200,1191797660,4715,4715,4715,4715,7
20240417,113100,1191764655,4710,4710,4710,4710,6
20240417,113000,1191736395,4720,4720,4720,4720,0
20240417,112900,1191736395,4720,4720,4720,4720,0
20240417,112800,1191736395,4720,4720,4720,4720,2
20240417,112700,1191726955,4725,4725,4725,4725,0
20240417,112600,1191726955,4725,4710,4725,4700,1706
20240417,112500,1183690285,4705,4710,4720,4705,1698
20240417,112400,1175699630,4710,4715,4715,4710,2103
20240417,112300,1165789940,4715,4715,4715,4715,25
20240417,112200,1165672065,4715,4715,4715,4715,61
20240417,112100,1165384450,4715,4700,4715,4700,108
20240417,112000,1164876320,4715,4715,4715,4715,219
20240417,111900,1163843735,4715,4715,4715,4700,194
20240417,111800,1162929160,4715,4715,4715,4715,1001
20240417,111700,1158209445,4695,4735,4735,4695,1501
20240417,111600,1151154035,4720,4705,4720,4705,570
20240417,111500,1148469000,4705,4705,4705,4705,10
20240417,111400,1148421950,4710,4690,4710,4690,217
20240417,111300,1147400160,4715,4695,4715,4695,1132
20240417,111200,1142084880,4720,4755,4755,4690,3123
20240417,111100,1127411365,4755,4700,4755,4690,2438
20240417,111000,1115939780,4700,4700,4700,4690,774
20240417,110900,1112305630,4690,4700,4700,4690,204
20240417,110800,1111346945,4695,4700,4700,4695,669
20240417,110700,1108205520,4695,4695,4695,4695,216
20240417,110600,1107191400,4700,4700,4700,4700,1
20240417,110500,1107186700,4700,4700,4700,4700,0
20240417,110400,1107186700,4700,4700,4700,4700,0
20240417,110300,1107186700,4700,4695,4700,4695,204
20240417,110200,1106227915,4695,4695,4695,4685,143
20240417,110100,1105556900,4700,4700,4700,4700,0
20240417,110000,1105556900,4700,4700,4700,4700,0
20240417,105900,1105556900,4700,4700,4700,4700,6
20240417,105800,1105528700,4700,4700,4700,4700,750
20240417,105700,1102003700,4700,4700,4700,4700,0
20240417,105600,1102003700,4700,4680,4700,4680,7222
20240417,105500,1068155710,4665,4665,4665,4665,100
20240417,105400,1067689210,4685,4685,4685,4685,45
20240417,105300,1067478385,4655,4655,4655,4655,1
20240417,105200,1067473730,4685,4685,4685,4650,234
20240417,105100,1066381595,4685,4655,4685,4655,100
20240417,105000,1065914385,4655,4685,4685,4655,81
20240417,104900,1065534960,4655,4685,4685,4655,1141
20240417,104800,1060218905,4690,4690,4690,4690,97
20240417,104700,1059763975,4700,4710,4710,4660,768
20240417,104600,1056155740,4715,4635,4715,4630,6722
20240417,104500,1024918595,4665,4660,4665,4660,274
20240417,104400,1023641360,4660,4660,4660,4655,492
20240417,104300,1021350040,4660,4650,4660,4620,2551
20240417,104200,1009528870,4670,4680,4680,4650,3394
20240417,104100,993716390,4680,4695,4695,4675,1005
20240417,104000,989013460,4695,4695,4695,4695,105
20240417,103900,988520485,4680,4695,4695,4680,1070
20240417,103800,983511835,4675,4680,4680,4675,600
20240417,103700,980706735,4695,4690,4695,4690,75
20240417,103600,980354700,4695,4660,4695,4660,199
20240417,103500,979423700,4675,4665,4675,4665,426
20240417,103400,977435435,4680,4680,4685,4665,335
20240417,103300,975868030,4680,4650,4695,4650,585
20240417,103200,973130990,4675,4680,4680,4640,4426
20240417,103100,952535075,4680,4660,4680,4650,1822
20240417,103000,944058765,4650,4650,4670,4645,1054
20240417,102900,939155685,4655,4665,4665,4645,3356
20240417,102800,923534400,4695,4665,4695,4665,150
20240417,102700,922831650,4670,4675,4675,4670,516
20240417,102600,920420975,4675,4675,4675,4675,509
20240417,102500,918041400,4685,4660,4685,4660,312
20240417,102400,916584730,4660,4660,4670,4660,1689
20240417,102300,908705760,4665,4695,4700,4660,4535
20240417,102200,887501145,4675,4740,4740,4675,11333
20240417,102100,834217730,4715,4720,4760,4710,4777
20240417,102000,811650230,4750,4735,4765,4715,9881
20240417,101900,764739585,4765,4730,4770,4710,4140
20240417,101800,745083465,4730,4730,4730,4710,135
20240417,101700,744444935,4705,4725,4730,4705,292
20240417,101600,743068765,4725,4725,4725,4725,52
20240417,101500,742823065,4730,4720,4730,4710,649
20240417,101400,739755510,4730,4720,4730,4715,335
20240417,101300,738174805,4720,4730,4730,4720,973
20240417,101200,733580330,4715,4735,4735,4705,899
20240417,101100,729329995,4735,4715,4735,4695,4223
20240417,101000,709440745,4715,4720,4720,4695,719
20240417,100900,706061170,4720,4715,4720,4705,1221
20240417,100800,700314625,4715,4700,4720,4700,225
20240417,100700,699254530,4700,4700,4700,4695,821
20240417,100600,695397835,4695,4720,4720,4695,2244
20240417,100500,684848375,4700,4720,4720,4700,469
20240417,100400,682642775,4720,4720,4720,4720,301
20240417,100300,681222055,4720,4720,4720,4720,221
20240417,100200,680178935,4720,4720,4720,4700,426
20240417,100100,678173430,4720,4705,4720,4700,463
20240417,100000,675993895,4705,4705,4705,4705,302
20240417,095900,674572985,4720,4720,4720,4720,124
20240417,095800,673987705,4720,4710,4720,4705,929
20240417,095700,669614740,4710,4705,4710,4705,521
20240417,095600,667163085,4720,4720,4720,4720,161
20240417,095500,666403165,4725,4725,4725,4705,300
20240417,095400,664989835,4720,4725,4725,4720,607
20240417,095300,662124070,4725,4725,4725,4725,162
20240417,095200,661358620,4730,4730,4730,4725,154
20240417,095100,660630210,4730,4715,4730,4715,782
20240417,095000,656933005,4690,4730,4735,4685,6819
20240417,094900,624706435,4725,4700,4725,4690,3588
20240417,094800,607822050,4695,4665,4695,4665,534
20240417,094700,605320330,4665,4690,4690,4665,43
20240417,094600,605118735,4690,4670,4690,4665,121
20240417,094500,604553895,4695,4670,4695,4660,430
20240417,094400,602547100,4670,4690,4695,4670,101
20240417,094300,602073935,4695,4670,4695,4670,77
20240417,094200,601713045,4695,4675,4700,4665,2143
20240417,094100,591713205,4705,4700,4705,4695,70
20240417,094000,591384090,4705,4665,4705,4660,1812
20240417,093900,582932395,4700,4710,4715,4655,11213
20240417,093800,530687495,4715,4715,4715,4715,1
20240417,093700,530682780,4700,4690,4700,4685,2949
20240417,093600,516847920,4690,4690,4690,4690,30
20240417,093500,516707220,4695,4655,4700,4650,2134
20240417,093400,506778705,4655,4700,4700,4655,889
20240417,093300,502622700,4700,4685,4700,4685,1996
20240417,093200,493260295,4690,4660,4690,4655,9841
20240417,093100,447383010,4685,4655,4685,4655,138
20240417,093000,446737990,4685,4690,4690,4645,388
20240417,092900,444930595,4695,4665,4695,4665,1746
20240417,092800,436775180,4670,4665,4670,4665,987
20240417,092700,432168830,4665,4645,4670,4640,716
20240417,092600,428843460,4645,4640,4670,4640,496
20240417,092500,426541935,4640,4660,4675,4640,1262
20240417,092400,420682590,4660,4640,4660,4635,5416
20240417,092300,395551295,4640,4670,4670,4640,4259
20240417,092200,375712840,4695,4660,4700,4660,418
20240417,092100,373761160,4700,4670,4700,4660,6661
20240417,092000,342690690,4700,4685,4700,4670,3178
20240417,091900,327829325,4700,4685,4700,4675,1490
20240417,091800,320850455,4690,4725,4735,4690,2401
20240417,091700,309581245,4700,4715,4735,4700,1147
20240417,091600,304180390,4730,4710,4740,4705,1316
20240417,091500,297976675,4710,4745,4745,4710,2164
20240417,091400,287775475,4750,4750,4750,4715,91
20240417,091300,287343260,4755,4750,4765,4705,5774
20240417,091200,260075040,4765,4765,4765,4760,468
20240417,091100,257845060,4730,4770,4775,4730,1444
20240417,091000,250972425,4770,4750,4770,4735,2522
20240417,090900,239007940,4750,4740,4765,4740,3450
20240417,090800,222629545,4740,4680,4750,4680,486
20240417,090700,220332430,4725,4700,4725,4675,5008
20240417,090600,196732300,4700,4660,4715,4660,3301
20240417,090500,181280410,4700,4690,4715,4660,2197
20240417,090400,170989870,4710,4680,4715,4680,1503
20240417,090300,163947510,4715,4715,4715,4680,1513
20240417,090200,156849070,4730,4720,4740,4700,2479
20240417,090100,145190970,4710,4785,4785,4710,10017
20240417,090000,97814785,4785,4815,4815,4730,19686