stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205200,178811850,2455,2455,2455,2455,607
20240417,205100,178811850,2455,2455,2455,2455,0
20240417,205000,178811850,2455,2455,2455,2455,0
20240417,204900,178811850,2455,2455,2455,2455,0
20240417,204800,178811850,2455,2455,2455,2455,0
20240417,204700,178811850,2455,2455,2455,2455,0
20240417,204600,178811850,2455,2455,2455,2455,0
20240417,204500,178811850,2455,2455,2455,2455,0
20240417,204400,178811850,2455,2455,2455,2455,0
20240417,204300,178811850,2455,2455,2455,2455,0
20240417,204200,178811850,2455,2455,2455,2455,0
20240417,204100,178811850,2455,2455,2455,2455,0
20240417,204000,178811850,2455,2455,2455,2455,0
20240417,203900,178811850,2455,2455,2455,2455,0
20240417,203800,178811850,2455,2455,2455,2455,0
20240417,203700,178811850,2455,2455,2455,2455,0
20240417,203600,178811850,2455,2455,2455,2455,0
20240417,203500,178811850,2455,2455,2455,2455,0
20240417,203400,178811850,2455,2455,2455,2455,0
20240417,203300,178811850,2455,2455,2455,2455,0
20240417,203200,178811850,2455,2455,2455,2455,0
20240417,203100,178811850,2455,2455,2455,2455,0
20240417,203000,178811850,2455,2455,2455,2455,0
20240417,202900,178811850,2455,2455,2455,2455,0
20240417,202800,178811850,2455,2455,2455,2455,0
20240417,202700,178811850,2455,2455,2455,2455,0
20240417,202600,178811850,2455,2455,2455,2455,0
20240417,202500,178811850,2455,2455,2455,2455,0
20240417,202400,178811850,2455,2455,2455,2455,0
20240417,202300,178811850,2455,2455,2455,2455,0
20240417,202200,178811850,2455,2455,2455,2455,607
20240417,202100,178811850,2455,2455,2455,2455,0
20240417,202000,178811850,2455,2455,2455,2455,0
20240417,201900,178811850,2455,2455,2455,2455,0
20240417,201800,178811850,2455,2455,2455,2455,0
20240417,201700,178811850,2455,2455,2455,2455,0
20240417,201600,178811850,2455,2455,2455,2455,0
20240417,201500,178811850,2455,2455,2455,2455,0
20240417,201400,178811850,2455,2455,2455,2455,0
20240417,201300,178811850,2455,2455,2455,2455,0
20240417,201200,178811850,2455,2455,2455,2455,0
20240417,201100,178811850,2455,2455,2455,2455,0
20240417,201000,178811850,2455,2455,2455,2455,0
20240417,200900,178811850,2455,2455,2455,2455,0
20240417,200800,178811850,2455,2455,2455,2455,0
20240417,200700,178811850,2455,2455,2455,2455,0
20240417,200600,178811850,2455,2455,2455,2455,0
20240417,200500,178811850,2455,2455,2455,2455,0
20240417,200400,178811850,2455,2455,2455,2455,0
20240417,200300,178811850,2455,2455,2455,2455,0
20240417,200200,178811850,2455,2455,2455,2455,0
20240417,200100,178811850,2455,2455,2455,2455,0
20240417,200000,178811850,2455,2455,2455,2455,0
20240417,195900,178811850,2455,2455,2455,2455,0
20240417,195800,178811850,2455,2455,2455,2455,0
20240417,195700,178811850,2455,2455,2455,2455,0
20240417,195600,178811850,2455,2455,2455,2455,0
20240417,195500,178811850,2455,2455,2455,2455,0
20240417,195400,178811850,2455,2455,2455,2455,0
20240417,195300,178811850,2455,2455,2455,2455,0
20240417,195200,178811850,2455,2455,2455,2455,607
20240417,195100,178811850,2455,2455,2455,2455,0
20240417,195000,178811850,2455,2455,2455,2455,0
20240417,194900,178811850,2455,2455,2455,2455,0
20240417,194800,178811850,2455,2455,2455,2455,0
20240417,194700,178811850,2455,2455,2455,2455,0
20240417,194600,178811850,2455,2455,2455,2455,0
20240417,194500,178811850,2455,2455,2455,2455,0
20240417,194400,178811850,2455,2455,2455,2455,0
20240417,194300,178811850,2455,2455,2455,2455,0
20240417,194200,178811850,2455,2455,2455,2455,0
20240417,194100,178811850,2455,2455,2455,2455,0
20240417,194000,178811850,2455,2455,2455,2455,0
20240417,193900,178811850,2455,2455,2455,2455,0
20240417,193800,178811850,2455,2455,2455,2455,0
20240417,193700,178811850,2455,2455,2455,2455,0
20240417,193600,178811850,2455,2455,2455,2455,0
20240417,193500,178811850,2455,2455,2455,2455,0
20240417,193400,178811850,2455,2455,2455,2455,0
20240417,193300,178811850,2455,2455,2455,2455,0
20240417,193200,178811850,2455,2455,2455,2455,0
20240417,193100,178811850,2455,2455,2455,2455,0
20240417,193000,178811850,2455,2455,2455,2455,0
20240417,192900,178811850,2455,2455,2455,2455,0
20240417,192800,178811850,2455,2455,2455,2455,0
20240417,192700,178811850,2455,2455,2455,2455,0
20240417,192600,178811850,2455,2455,2455,2455,0
20240417,192500,178811850,2455,2455,2455,2455,0
20240417,192400,178811850,2455,2455,2455,2455,0
20240417,192300,178811850,2455,2455,2455,2455,0
20240417,192200,178811850,2455,2455,2455,2455,607
20240417,192100,178811850,2455,2455,2455,2455,0
20240417,192000,178811850,2455,2455,2455,2455,0
20240417,191900,178811850,2455,2455,2455,2455,0
20240417,191800,178811850,2455,2455,2455,2455,0
20240417,191700,178811850,2455,2455,2455,2455,0
20240417,191600,178811850,2455,2455,2455,2455,0
20240417,191500,178811850,2455,2455,2455,2455,0
20240417,191400,178811850,2455,2455,2455,2455,0
20240417,191300,178811850,2455,2455,2455,2455,0
20240417,191200,178811850,2455,2455,2455,2455,0
20240417,191100,178811850,2455,2455,2455,2455,0
20240417,191000,178811850,2455,2455,2455,2455,0
20240417,190900,178811850,2455,2455,2455,2455,0
20240417,190800,178811850,2455,2455,2455,2455,0
20240417,190700,178811850,2455,2455,2455,2455,0
20240417,190600,178811850,2455,2455,2455,2455,0
20240417,190500,178811850,2455,2455,2455,2455,0
20240417,190400,178811850,2455,2455,2455,2455,0
20240417,190300,178811850,2455,2455,2455,2455,0
20240417,190200,178811850,2455,2455,2455,2455,0
20240417,190100,178811850,2455,2455,2455,2455,0
20240417,190000,178811850,2455,2455,2455,2455,0
20240417,185900,178811850,2455,2455,2455,2455,0
20240417,185800,178811850,2455,2455,2455,2455,0
20240417,185700,178811850,2455,2455,2455,2455,0
20240417,185600,178811850,2455,2455,2455,2455,0
20240417,185500,178811850,2455,2455,2455,2455,0
20240417,185400,178811850,2455,2455,2455,2455,0
20240417,185300,178811850,2455,2455,2455,2455,0
20240417,185200,178811850,2455,2455,2455,2455,607
20240417,185100,178811850,2455,2455,2455,2455,0
20240417,185000,178811850,2455,2455,2455,2455,0
20240417,184900,178811850,2455,2455,2455,2455,0
20240417,184800,178811850,2455,2455,2455,2455,0
20240417,184700,178811850,2455,2455,2455,2455,0
20240417,184600,178811850,2455,2455,2455,2455,0
20240417,184500,178811850,2455,2455,2455,2455,0
20240417,184400,178811850,2455,2455,2455,2455,0
20240417,184300,178811850,2455,2455,2455,2455,0
20240417,184200,178811850,2455,2455,2455,2455,0
20240417,184100,178811850,2455,2455,2455,2455,0
20240417,184000,178811850,2455,2455,2455,2455,0
20240417,183900,178811850,2455,2455,2455,2455,0
20240417,183800,178811850,2455,2455,2455,2455,0
20240417,183700,178811850,2455,2455,2455,2455,0
20240417,183600,178811850,2455,2455,2455,2455,0
20240417,183500,178811850,2455,2455,2455,2455,0
20240417,183400,178811850,2455,2455,2455,2455,0
20240417,183300,178811850,2455,2455,2455,2455,0
20240417,183200,178811850,2455,2455,2455,2455,0
20240417,183100,178811850,2455,2455,2455,2455,0
20240417,183000,178811850,2455,2455,2455,2455,0
20240417,182900,178811850,2455,2455,2455,2455,0
20240417,182800,178811850,2455,2455,2455,2455,0
20240417,182700,178811850,2455,2455,2455,2455,0
20240417,182600,178811850,2455,2455,2455,2455,0
20240417,182500,178811850,2455,2455,2455,2455,0
20240417,182400,178811850,2455,2455,2455,2455,0
20240417,182300,178811850,2455,2455,2455,2455,0
20240417,182200,178811850,2455,2455,2455,2455,607
20240417,182100,178811850,2455,2455,2455,2455,0
20240417,182000,178811850,2455,2455,2455,2455,0
20240417,181900,178811850,2455,2455,2455,2455,0
20240417,181800,178811850,2455,2455,2455,2455,0
20240417,181700,178811850,2455,2455,2455,2455,0
20240417,181600,178811850,2455,2455,2455,2455,0
20240417,181500,178811850,2455,2455,2455,2455,0
20240417,181400,178811850,2455,2455,2455,2455,0
20240417,181300,178811850,2455,2455,2455,2455,0
20240417,181200,178811850,2455,2455,2455,2455,0
20240417,181100,178811850,2455,2455,2455,2455,0
20240417,181000,178811850,2455,2455,2455,2455,0
20240417,180900,178811850,2455,2455,2455,2455,0
20240417,180800,178811850,2455,2455,2455,2455,0
20240417,180700,178811850,2455,2455,2455,2455,0
20240417,180600,178811850,2455,2455,2455,2455,0
20240417,180500,178811850,2455,2455,2455,2455,0
20240417,180400,178811850,2455,2455,2455,2455,0
20240417,180300,178811850,2455,2455,2455,2455,0
20240417,180200,178811850,2455,2455,2455,2455,0
20240417,180100,178811850,2455,2455,2455,2455,0
20240417,180000,178811850,2455,2455,2455,2455,0
20240417,175900,178811850,2455,2455,2455,2455,0
20240417,175800,178811850,2455,2455,2455,2455,0
20240417,175700,178811850,2455,2455,2455,2455,0
20240417,175600,178811850,2455,2455,2455,2455,0
20240417,175500,178811850,2455,2455,2455,2455,0
20240417,175400,178811850,2455,2455,2455,2455,0
20240417,175300,178811850,2455,2455,2455,2455,0
20240417,175200,178811850,2455,2455,2455,2455,607
20240417,175100,178811850,2455,2455,2455,2455,0
20240417,175000,178811850,2455,2455,2455,2455,0
20240417,174900,178811850,2455,2455,2455,2455,0
20240417,174800,178811850,2455,2455,2455,2455,0
20240417,174700,178811850,2455,2455,2455,2455,0
20240417,174600,178811850,2455,2455,2455,2455,0
20240417,174500,178811850,2455,2455,2455,2455,0
20240417,174400,178811850,2455,2455,2455,2455,0
20240417,174300,178811850,2455,2455,2455,2455,0
20240417,174200,178811850,2455,2455,2455,2455,0
20240417,174100,178811850,2455,2455,2455,2455,0
20240417,174000,178811850,2455,2455,2455,2455,0
20240417,173900,178811850,2455,2455,2455,2455,0
20240417,173800,178811850,2455,2455,2455,2455,0
20240417,173700,178811850,2455,2455,2455,2455,0
20240417,173600,178811850,2455,2455,2455,2455,0
20240417,173500,178811850,2455,2455,2455,2455,0
20240417,173400,178811850,2455,2455,2455,2455,0
20240417,173300,178811850,2455,2455,2455,2455,0
20240417,173200,178811850,2455,2455,2455,2455,0
20240417,173100,178811850,2455,2455,2455,2455,0
20240417,173000,178811850,2455,2455,2455,2455,0
20240417,172900,178811850,2455,2455,2455,2455,0
20240417,172800,178811850,2455,2455,2455,2455,0
20240417,172700,178811850,2455,2455,2455,2455,0
20240417,172600,178811850,2455,2455,2455,2455,0
20240417,172500,178811850,2455,2455,2455,2455,0
20240417,172400,178811850,2455,2455,2455,2455,0
20240417,172300,178811850,2455,2455,2455,2455,0
20240417,172200,178811850,2455,2455,2455,2455,607
20240417,172100,178811850,2455,2455,2455,2455,0
20240417,172000,178811850,2455,2455,2455,2455,0
20240417,171900,178811850,2455,2455,2455,2455,0
20240417,171800,178811850,2455,2455,2455,2455,0
20240417,171700,178811850,2455,2455,2455,2455,0
20240417,171600,178811850,2455,2455,2455,2455,0
20240417,171500,178811850,2455,2455,2455,2455,0
20240417,171400,178811850,2455,2455,2455,2455,0
20240417,171300,178811850,2455,2455,2455,2455,0
20240417,171200,178811850,2455,2455,2455,2455,0
20240417,171100,178811850,2455,2455,2455,2455,0
20240417,171000,178811850,2455,2455,2455,2455,0
20240417,170900,178811850,2455,2455,2455,2455,0
20240417,170800,178811850,2455,2455,2455,2455,0
20240417,170700,178811850,2455,2455,2455,2455,0
20240417,170600,178811850,2455,2455,2455,2455,0
20240417,170500,178811850,2455,2455,2455,2455,0
20240417,170400,178811850,2455,2455,2455,2455,0
20240417,170300,178811850,2455,2455,2455,2455,0
20240417,170200,178811850,2455,2455,2455,2455,0
20240417,170100,178811850,2455,2455,2455,2455,0
20240417,170000,178811850,2455,2455,2455,2455,0
20240417,165900,178811850,2455,2455,2455,2455,0
20240417,165800,178811850,2455,2455,2455,2455,0
20240417,165700,178811850,2455,2455,2455,2455,0
20240417,165600,178811850,2455,2455,2455,2455,0
20240417,165500,178811850,2455,2455,2455,2455,0
20240417,165400,178811850,2455,2455,2455,2455,0
20240417,165300,178811850,2455,2455,2455,2455,0
20240417,165200,178811850,2455,2455,2455,2455,607
20240417,165100,178811850,2455,2455,2455,2455,0
20240417,165000,178811850,2455,2455,2455,2455,0
20240417,164900,178811850,2455,2455,2455,2455,0
20240417,164800,178811850,2455,2455,2455,2455,0
20240417,164700,178811850,2455,2455,2455,2455,0
20240417,164600,178811850,2455,2455,2455,2455,0
20240417,164500,178811850,2455,2455,2455,2455,0
20240417,164400,178811850,2455,2455,2455,2455,0
20240417,164300,178811850,2455,2455,2455,2455,0
20240417,164200,178811850,2455,2455,2455,2455,0
20240417,164100,178811850,2455,2455,2455,2455,0
20240417,164000,178811850,2455,2455,2455,2455,0
20240417,163900,178811850,2455,2455,2455,2455,0
20240417,163800,178811850,2455,2455,2455,2455,0
20240417,163700,178811850,2455,2455,2455,2455,0
20240417,163600,178811850,2455,2455,2455,2455,0
20240417,163500,178811850,2455,2455,2455,2455,0
20240417,163400,178811850,2455,2455,2455,2455,0
20240417,163300,178811850,2455,2455,2455,2455,0
20240417,163200,178811850,2455,2455,2455,2455,0
20240417,163100,178811850,2455,2455,2455,2455,0
20240417,163000,178811850,2455,2455,2455,2455,0
20240417,162900,178811850,2455,2455,2455,2455,0
20240417,162800,178811850,2455,2455,2455,2455,0
20240417,162700,178811850,2455,2455,2455,2455,0
20240417,162600,178811850,2455,2455,2455,2455,0
20240417,162500,178811850,2455,2455,2455,2455,0
20240417,162400,178811850,2455,2455,2455,2455,0
20240417,162300,178811850,2455,2455,2455,2455,0
20240417,162200,178811850,2455,2455,2455,2455,607
20240417,162100,178811850,2455,2455,2455,2455,0
20240417,162000,178811850,2455,2455,2455,2455,0
20240417,161900,178811850,2455,2455,2455,2455,0
20240417,161800,178811850,2455,2455,2455,2455,0
20240417,161700,178811850,2455,2455,2455,2455,0
20240417,161600,178811850,2455,2455,2455,2455,0
20240417,161500,178811850,2455,2455,2455,2455,0
20240417,161400,178811850,2455,2455,2455,2455,0
20240417,161300,178811850,2455,2455,2455,2455,0
20240417,161200,178811850,2455,2455,2455,2455,0
20240417,161100,178811850,2455,2455,2455,2455,0
20240417,161000,178811850,2455,2455,2455,2455,0
20240417,160900,178811850,2455,2455,2455,2455,0
20240417,160800,178811850,2455,2455,2455,2455,0
20240417,160700,178811850,2455,2455,2455,2455,0
20240417,160600,178811850,2455,2455,2455,2455,0
20240417,160500,178811850,2455,2455,2455,2455,0
20240417,160400,178811850,2455,2455,2455,2455,0
20240417,160300,178811850,2455,2455,2455,2455,0
20240417,160200,178811850,2455,2455,2455,2455,0
20240417,160100,178811850,2455,2455,2455,2455,0
20240417,160000,178811850,2455,2455,2455,2455,0
20240417,155900,178811850,2455,2455,2455,2455,0
20240417,155800,178811850,2455,2455,2455,2455,0
20240417,155700,178811850,2455,2455,2455,2455,0
20240417,155600,178811850,2455,2455,2455,2455,0
20240417,155500,178811850,2455,2455,2455,2455,0
20240417,155400,178811850,2455,2455,2455,2455,0
20240417,155300,178811850,2455,2455,2455,2455,0
20240417,155200,178811850,2455,2455,2455,2455,607
20240417,155100,178811850,2455,2455,2455,2455,0
20240417,155000,178811850,2455,2455,2455,2455,0
20240417,154900,178811850,2455,2455,2455,2455,0
20240417,154800,178811850,2455,2455,2455,2455,0
20240417,154700,178811850,2455,2455,2455,2455,0
20240417,154600,178811850,2455,2455,2455,2455,0
20240417,154500,178811850,2455,2455,2455,2455,0
20240417,154400,178811850,2455,2455,2455,2455,0
20240417,154300,178811850,2455,2455,2455,2455,0
20240417,154200,178811850,2455,2455,2455,2455,0
20240417,154100,178811850,2455,2455,2455,2455,0
20240417,154000,178811850,2455,2455,2455,2455,0
20240417,153900,178811850,2455,2455,2455,2455,0
20240417,153800,178811850,2455,2455,2455,2455,0
20240417,153700,178811850,2455,2455,2455,2455,0
20240417,153600,178811850,2455,2455,2455,2455,0
20240417,153500,178811850,2455,2455,2455,2455,0
20240417,153400,178811850,2455,2455,2455,2455,0
20240417,153300,178811850,2455,2455,2455,2455,0
20240417,153200,178811850,2455,2455,2455,2455,0
20240417,153100,178811850,2455,2455,2455,2455,0
20240417,153000,178811850,2455,2455,2455,2455,607
20240417,152900,177321665,2440,2440,2440,2440,0
20240417,152800,177321665,2440,2440,2440,2440,0
20240417,152700,177321665,2440,2440,2440,2440,0
20240417,152600,177321665,2440,2440,2440,2440,0
20240417,152500,177321665,2440,2440,2440,2440,0
20240417,152400,177321665,2440,2440,2440,2440,0
20240417,152300,177321665,2440,2440,2440,2440,0
20240417,152200,177321665,2440,2440,2440,2440,0
20240417,152100,177321665,2440,2440,2440,2440,0
20240417,152000,177321665,2440,2440,2440,2440,0
20240417,151900,177321665,2440,2440,2440,2440,0
20240417,151800,177321665,2440,2435,2440,2435,484
20240417,151700,176143120,2440,2435,2440,2435,15
20240417,151600,176106545,2435,2440,2440,2435,331
20240417,151500,175300495,2440,2440,2440,2440,1
20240417,151400,175298055,2440,2435,2440,2435,234
20240417,151300,174728145,2440,2440,2440,2440,0
20240417,151200,174728145,2440,2435,2440,2435,171
20240417,151100,174311710,2435,2435,2435,2435,0
20240417,151000,174311710,2435,2435,2435,2435,118
20240417,150900,174024380,2440,2440,2440,2440,0
20240417,150800,174024380,2440,2440,2440,2440,0
20240417,150700,174024380,2440,2445,2445,2440,586
20240417,150600,172594530,2440,2440,2440,2440,270
20240417,150500,171935730,2445,2440,2445,2440,3440
20240417,150400,163541975,2440,2440,2440,2440,0
20240417,150300,163541975,2440,2440,2440,2440,402
20240417,150200,162561095,2440,2440,2440,2440,135
20240417,150100,162231695,2445,2445,2445,2445,0
20240417,150000,162231695,2445,2445,2445,2445,1
20240417,145900,162229250,2445,2440,2445,2440,5
20240417,145800,162217035,2445,2445,2445,2445,0
20240417,145700,162217035,2445,2445,2445,2445,0
20240417,145600,162217035,2445,2445,2445,2445,1
20240417,145500,162214590,2445,2435,2445,2435,17
20240417,145400,162173185,2450,2450,2450,2450,0
20240417,145300,162173185,2450,2440,2450,2440,501
20240417,145200,160950735,2440,2440,2440,2440,1
20240417,145100,160948295,2440,2440,2440,2440,0
20240417,145000,160948295,2440,2440,2440,2440,0
20240417,144900,160948295,2440,2440,2440,2440,140
20240417,144800,160606695,2450,2450,2450,2450,0
20240417,144700,160606695,2450,2450,2450,2450,0
20240417,144600,160606695,2450,2450,2450,2450,10
20240417,144500,160582195,2450,2450,2450,2450,0
20240417,144400,160582195,2450,2450,2450,2450,0
20240417,144300,160582195,2450,2440,2450,2440,101
20240417,144200,160335745,2450,2450,2450,2450,0
20240417,144100,160335745,2450,2450,2450,2450,0
20240417,144000,160335745,2450,2450,2450,2450,0
20240417,143900,160335745,2450,2450,2450,2450,1
20240417,143800,160333295,2440,2440,2440,2440,0
20240417,143700,160333295,2440,2450,2450,2440,198
20240417,143600,159849225,2450,2450,2450,2450,0
20240417,143500,159849225,2450,2450,2450,2450,0
20240417,143400,159849225,2450,2450,2450,2450,21
20240417,143300,159797775,2450,2450,2450,2450,0
20240417,143200,159797775,2450,2450,2450,2450,0
20240417,143100,159797775,2450,2450,2450,2450,0
20240417,143000,159797775,2450,2450,2450,2450,500
20240417,142900,158572775,2450,2450,2450,2450,2
20240417,142800,158567875,2450,2450,2450,2450,0
20240417,142700,158567875,2450,2450,2450,2450,0
20240417,142600,158567875,2450,2450,2450,2450,0
20240417,142500,158567875,2450,2450,2450,2450,300
20240417,142400,157832875,2450,2450,2450,2450,0
20240417,142300,157832875,2450,2450,2450,2450,0
20240417,142200,157832875,2450,2450,2450,2450,150
20240417,142100,157465375,2450,2450,2450,2450,1
20240417,142000,157462925,2440,2440,2440,2440,1456
20240417,141900,153910285,2450,2450,2450,2450,46
20240417,141800,153797585,2445,2445,2445,2445,209
20240417,141700,153286580,2445,2445,2445,2445,0
20240417,141600,153286580,2445,2445,2445,2445,0
20240417,141500,153286580,2445,2445,2445,2445,1456
20240417,141400,149726660,2445,2445,2445,2445,0
20240417,141300,149726660,2445,2445,2445,2445,0
20240417,141200,149726660,2445,2445,2445,2445,8
20240417,141100,149707100,2440,2440,2440,2440,1
20240417,141000,149704660,2445,2445,2445,2445,0
20240417,140900,149704660,2445,2445,2445,2445,0
20240417,140800,149704660,2445,2445,2445,2445,0
20240417,140700,149704660,2445,2445,2445,2445,0
20240417,140600,149704660,2445,2440,2445,2440,5
20240417,140500,149692455,2440,2440,2440,2440,9
20240417,140400,149670495,2450,2450,2450,2450,0
20240417,140300,149670495,2450,2450,2450,2450,0
20240417,140200,149670495,2450,2450,2450,2450,1
20240417,140100,149668045,2440,2440,2440,2440,11
20240417,140000,149641205,2450,2450,2450,2440,1184
20240417,135900,146752205,2450,2450,2450,2450,0
20240417,135800,146752205,2450,2450,2450,2450,0
20240417,135700,146752205,2450,2450,2450,2450,0
20240417,135600,146752205,2450,2450,2450,2450,2
20240417,135500,146747305,2440,2440,2440,2440,100
20240417,135400,146503305,2450,2450,2450,2450,100
20240417,135300,146258305,2450,2450,2450,2450,11
20240417,135200,146231355,2450,2450,2450,2450,0
20240417,135100,146231355,2450,2450,2450,2450,0
20240417,135000,146231355,2450,2450,2450,2450,100
20240417,134900,145986355,2455,2455,2455,2455,0
20240417,134800,145986355,2455,2455,2455,2455,0
20240417,134700,145986355,2455,2455,2455,2455,0
20240417,134600,145986355,2455,2455,2455,2455,0
20240417,134500,145986355,2455,2455,2455,2455,9
20240417,134400,145964260,2455,2455,2455,2455,0
20240417,134300,145964260,2455,2455,2455,2455,317
20240417,134200,145186025,2455,2450,2455,2450,102
20240417,134100,144936115,2455,2455,2455,2455,0
20240417,134000,144936115,2455,2455,2455,2455,20
20240417,133900,144887015,2455,2455,2455,2455,0
20240417,133800,144887015,2455,2440,2455,2440,415
20240417,133700,143874370,2455,2445,2455,2445,364
20240417,133600,142984355,2445,2445,2445,2445,0
20240417,133500,142984355,2445,2445,2445,2445,16
20240417,133400,142945235,2445,2440,2445,2440,1252
20240417,133300,139890350,2440,2440,2440,2435,459
20240417,133200,138770415,2440,2440,2440,2440,0
20240417,133100,138770415,2440,2440,2440,2440,3
20240417,133000,138763095,2440,2440,2440,2440,0
20240417,132900,138763095,2440,2440,2440,2440,0
20240417,132800,138763095,2440,2440,2440,2440,11
20240417,132700,138736255,2440,2440,2440,2440,1281
20240417,132600,135610615,2445,2445,2445,2445,50
20240417,132500,135488365,2455,2455,2455,2455,0
20240417,132400,135488365,2455,2455,2455,2455,0
20240417,132300,135488365,2455,2455,2455,2455,0
20240417,132200,135488365,2455,2455,2455,2455,0
20240417,132100,135488365,2455,2455,2455,2455,0
20240417,132000,135488365,2455,2455,2455,2455,0
20240417,131900,135488365,2455,2455,2455,2455,0
20240417,131800,135488365,2455,2455,2455,2455,0
20240417,131700,135488365,2455,2455,2455,2455,0
20240417,131600,135488365,2455,2455,2455,2455,0
20240417,131500,135488365,2455,2455,2455,2455,0
20240417,131400,135488365,2455,2455,2455,2455,0
20240417,131300,135488365,2455,2455,2455,2455,0
20240417,131200,135488365,2455,2455,2455,2455,5
20240417,131100,135476090,2455,2455,2455,2455,0
20240417,131000,135476090,2455,2455,2455,2455,0
20240417,130900,135476090,2455,2455,2455,2455,0
20240417,130800,135476090,2455,2455,2455,2455,0
20240417,130700,135476090,2455,2455,2455,2455,2
20240417,130600,135471180,2455,2455,2455,2455,0
20240417,130500,135471180,2455,2455,2455,2455,0
20240417,130400,135471180,2455,2455,2455,2455,0
20240417,130300,135471180,2455,2455,2455,2455,7
20240417,130200,135453995,2440,2445,2445,2440,31
20240417,130100,135378305,2445,2445,2445,2445,0
20240417,130000,135378305,2445,2445,2445,2445,91
20240417,125900,135155810,2445,2445,2445,2445,0
20240417,125800,135155810,2445,2445,2445,2445,0
20240417,125700,135155810,2445,2445,2445,2445,202
20240417,125600,134661920,2455,2455,2455,2455,25
20240417,125500,134600545,2455,2455,2455,2455,60
20240417,125400,134453245,2455,2455,2455,2455,43
20240417,125300,134347680,2455,2455,2455,2455,0
20240417,125200,134347680,2455,2455,2455,2455,1
20240417,125100,134345225,2455,2455,2455,2455,0
20240417,125000,134345225,2455,2455,2455,2455,0
20240417,124900,134345225,2455,2455,2455,2455,0
20240417,124800,134345225,2455,2455,2455,2455,0
20240417,124700,134345225,2455,2455,2455,2455,770
20240417,124600,132454875,2455,2455,2455,2455,20
20240417,124500,132405775,2455,2455,2455,2455,0
20240417,124400,132405775,2455,2455,2455,2455,0
20240417,124300,132405775,2455,2450,2455,2450,1788
20240417,124200,128025150,2450,2450,2450,2450,164
20240417,124100,127623350,2455,2450,2455,2450,308
20240417,124000,126868710,2455,2455,2455,2455,0
20240417,123900,126868710,2455,2455,2455,2455,0
20240417,123800,126868710,2455,2455,2455,2455,0
20240417,123700,126868710,2455,2455,2455,2455,3
20240417,123600,126861345,2455,2455,2455,2455,0
20240417,123500,126861345,2455,2445,2455,2440,501
20240417,123400,125638880,2455,2455,2455,2455,1
20240417,123300,125636425,2440,2440,2440,2440,0
20240417,123200,125636425,2440,2440,2440,2440,0
20240417,123100,125636425,2440,2440,2440,2440,889
20240417,123000,123467265,2460,2460,2460,2460,0
20240417,122900,123467265,2460,2460,2460,2460,0
20240417,122800,123467265,2460,2440,2460,2440,1362
20240417,122700,120143915,2440,2440,2440,2440,0
20240417,122600,120143915,2440,2440,2440,2440,0
20240417,122500,120143915,2440,2440,2440,2440,100
20240417,122400,119899915,2440,2435,2440,2435,155
20240417,122300,119522485,2440,2440,2440,2440,0
20240417,122200,119522485,2440,2440,2440,2440,0
20240417,122100,119522485,2440,2440,2440,2440,6
20240417,122000,119507845,2445,2445,2445,2445,0
20240417,121900,119507845,2445,2445,2445,2445,0
20240417,121800,119507845,2445,2445,2445,2445,0
20240417,121700,119507845,2445,2445,2445,2445,0
20240417,121600,119507845,2445,2445,2445,2445,0
20240417,121500,119507845,2445,2445,2445,2445,100
20240417,121400,119263345,2445,2445,2445,2445,0
20240417,121300,119263345,2445,2445,2445,2445,0
20240417,121200,119263345,2445,2445,2445,2445,1
20240417,121100,119260900,2445,2445,2445,2445,0
20240417,121000,119260900,2445,2445,2445,2440,105
20240417,120900,119004195,2445,2445,2445,2445,0
20240417,120800,119004195,2445,2445,2445,2445,100
20240417,120700,118759695,2445,2445,2445,2445,0
20240417,120600,118759695,2445,2445,2445,2445,0
20240417,120500,118759695,2445,2445,2445,2445,0
20240417,120400,118759695,2445,2445,2445,2445,0
20240417,120300,118759695,2445,2445,2445,2445,0
20240417,120200,118759695,2445,2445,2445,2445,0
20240417,120100,118759695,2445,2445,2445,2445,0
20240417,120000,118759695,2445,2440,2445,2440,4
20240417,115900,118749925,2445,2445,2445,2445,50
20240417,115800,118627675,2445,2445,2445,2445,0
20240417,115700,118627675,2445,2445,2445,2445,0
20240417,115600,118627675,2445,2445,2445,2445,0
20240417,115500,118627675,2445,2445,2445,2445,0
20240417,115400,118627675,2445,2445,2445,2445,23
20240417,115300,118571440,2445,2445,2445,2445,0
20240417,115200,118571440,2445,2435,2445,2435,15
20240417,115100,118534905,2445,2435,2445,2435,3
20240417,115000,118527590,2445,2445,2445,2445,6
20240417,114900,118512920,2445,2445,2445,2445,5
20240417,114800,118500695,2430,2435,2435,2430,202
20240417,114700,118009745,2445,2435,2445,2430,1455
20240417,114600,114473855,2445,2445,2445,2445,0
20240417,114500,114473855,2445,2445,2445,2445,0
20240417,114400,114473855,2445,2445,2445,2445,0
20240417,114300,114473855,2445,2445,2445,2445,0
20240417,114200,114473855,2445,2445,2445,2445,12
20240417,114100,114444515,2445,2445,2445,2445,57
20240417,114000,114305150,2445,2445,2445,2440,16
20240417,113900,114266035,2425,2440,2440,2425,10000
20240417,113800,89971815,2440,2440,2440,2440,0
20240417,113700,89971815,2440,2450,2450,2440,1000
20240417,113600,87531665,2450,2450,2450,2450,0
20240417,113500,87531665,2450,2450,2450,2450,0
20240417,113400,87531665,2450,2460,2460,2450,2
20240417,113300,87526755,2440,2440,2440,2440,0
20240417,113200,87526755,2440,2460,2460,2440,1002
20240417,113100,85081835,2460,2460,2460,2460,0
20240417,113000,85081835,2460,2460,2460,2460,0
20240417,112900,85081835,2460,2460,2460,2460,0
20240417,112800,85081835,2460,2460,2460,2460,0
20240417,112700,85081835,2460,2455,2460,2445,164
20240417,112600,84680805,2450,2450,2450,2450,0
20240417,112500,84680805,2450,2450,2450,2450,0
20240417,112400,84680805,2450,2450,2450,2450,0
20240417,112300,84680805,2450,2455,2455,2450,1214
20240417,112200,81706455,2465,2465,2465,2465,0
20240417,112100,81706455,2465,2465,2465,2465,1
20240417,112000,81703990,2455,2455,2455,2455,0
20240417,111900,81703990,2455,2455,2455,2455,0
20240417,111800,81703990,2455,2455,2455,2455,1503
20240417,111700,78014125,2465,2465,2465,2465,0
20240417,111600,78014125,2465,2465,2465,2465,1
20240417,111500,78011660,2460,2460,2460,2460,0
20240417,111400,78011660,2460,2460,2460,2460,100
20240417,111300,77765660,2465,2465,2465,2465,0
20240417,111200,77765660,2465,2465,2465,2465,0
20240417,111100,77765660,2465,2465,2465,2465,6
20240417,111000,77750870,2450,2450,2450,2450,3
20240417,110900,77743520,2440,2445,2445,2440,1020
20240417,110800,75252735,2460,2460,2460,2460,0
20240417,110700,75252735,2460,2460,2460,2460,0
20240417,110600,75252735,2460,2460,2460,2460,500
20240417,110500,74022735,2460,2460,2460,2460,0
20240417,110400,74022735,2460,2460,2460,2460,3
20240417,110300,74015355,2460,2460,2460,2460,21
20240417,110200,73963695,2445,2445,2445,2445,0
20240417,110100,73963695,2445,2450,2450,2445,51
20240417,110000,73838995,2445,2445,2445,2445,0
20240417,105900,73838995,2445,2445,2445,2445,0
20240417,105800,73838995,2445,2445,2445,2445,0
20240417,105700,73838995,2445,2445,2445,2445,0
20240417,105600,73838995,2445,2445,2445,2445,1168
20240417,105500,70983235,2445,2445,2445,2445,0
20240417,105400,70983235,2445,2445,2445,2445,1
20240417,105300,70980790,2465,2465,2465,2465,0
20240417,105200,70980790,2465,2465,2465,2465,0
20240417,105100,70980790,2465,2465,2465,2465,0
20240417,105000,70980790,2465,2465,2465,2465,1
20240417,104900,70978325,2440,2450,2460,2440,650
20240417,104800,69391260,2450,2450,2450,2450,0
20240417,104700,69391260,2450,2450,2450,2450,106
20240417,104600,69131560,2450,2450,2450,2450,0
20240417,104500,69131560,2450,2450,2450,2450,0
20240417,104400,69131560,2450,2450,2450,2450,1
20240417,104300,69129110,2445,2445,2445,2445,93
20240417,104200,68901725,2440,2445,2445,2440,1861
20240417,104100,64351585,2445,2445,2445,2445,47
20240417,104000,64236670,2445,2450,2450,2445,625
20240417,103900,62708495,2450,2450,2450,2450,410
20240417,103800,61703995,2465,2465,2465,2465,0
20240417,103700,61703995,2465,2465,2465,2465,0
20240417,103600,61703995,2465,2465,2465,2465,0
20240417,103500,61703995,2465,2465,2465,2465,100
20240417,103400,61457495,2465,2465,2465,2465,0
20240417,103300,61457495,2465,2465,2465,2465,175
20240417,103200,61026120,2460,2455,2460,2455,42
20240417,103100,60923000,2465,2465,2465,2465,0
20240417,103000,60923000,2465,2465,2465,2465,165
20240417,102900,60516275,2465,2465,2465,2465,0
20240417,102800,60516275,2465,2465,2465,2465,200
20240417,102700,60023275,2465,2465,2465,2465,200
20240417,102600,59530275,2460,2460,2460,2460,50
20240417,102500,59407275,2465,2465,2465,2465,1
20240417,102400,59404810,2455,2455,2455,2455,151
20240417,102300,59034105,2455,2455,2455,2455,0
20240417,102200,59034105,2455,2455,2455,2455,64
20240417,102100,58876985,2460,2460,2460,2460,400
20240417,102000,57892985,2455,2450,2455,2450,140
20240417,101900,57549830,2450,2450,2450,2450,101
20240417,101800,57302380,2445,2445,2445,2440,210
20240417,101700,56789860,2440,2440,2440,2440,0
20240417,101600,56789860,2440,2440,2440,2440,0
20240417,101500,56789860,2440,2445,2445,2440,2500
20240417,101400,50689810,2445,2445,2445,2445,800
20240417,101300,48733810,2440,2445,2445,2440,144
20240417,101200,48382190,2445,2445,2445,2445,18
20240417,101100,48338180,2445,2445,2445,2445,0
20240417,101000,48338180,2445,2450,2450,2445,2400
20240417,100900,42468165,2455,2460,2460,2455,4
20240417,100800,42458340,2470,2470,2470,2470,1
20240417,100700,42455870,2475,2475,2475,2475,0
20240417,100600,42455870,2475,2475,2480,2470,952
20240417,100500,40101820,2475,2475,2480,2475,1313
20240417,100400,36851400,2475,2475,2475,2470,402
20240417,100300,35856460,2470,2475,2475,2470,2
20240417,100200,35851515,2450,2455,2455,2450,1744
20240417,100100,31577150,2455,2475,2475,2455,8
20240417,100000,31557370,2455,2455,2455,2455,0
20240417,095900,31557370,2455,2475,2475,2455,221
20240417,095800,31014725,2460,2460,2460,2460,2000
20240417,095700,26094725,2460,2460,2460,2460,99
20240417,095600,25851185,2460,2465,2465,2460,500
20240417,095500,24620445,2460,2460,2460,2460,0
20240417,095400,24620445,2460,2460,2460,2460,0
20240417,095300,24620445,2460,2460,2460,2460,0
20240417,095200,24620445,2460,2460,2460,2460,1
20240417,095100,24617985,2460,2460,2460,2460,2237
20240417,095000,19114965,2460,2460,2460,2460,500
20240417,094900,17884965,2455,2455,2455,2455,1
20240417,094800,17882510,2475,2465,2475,2465,55
20240417,094700,17746435,2475,2465,2475,2465,504
20240417,094600,16504045,2465,2465,2465,2465,1
20240417,094500,16501580,2465,2465,2465,2465,0
20240417,094400,16501580,2465,2465,2465,2465,0
20240417,094300,16501580,2465,2465,2465,2465,1
20240417,094200,16499115,2475,2460,2475,2460,128
20240417,094100,16184205,2460,2460,2460,2460,0
20240417,094000,16184205,2460,2470,2470,2460,176
20240417,093900,15749985,2475,2475,2475,2475,0
20240417,093800,15749985,2475,2475,2475,2475,1
20240417,093700,15747510,2470,2470,2470,2470,3
20240417,093600,15740100,2470,2470,2470,2470,0
20240417,093500,15740100,2470,2470,2470,2470,568
20240417,093400,14337140,2470,2470,2470,2470,44
20240417,093300,14228460,2470,2470,2470,2470,6
20240417,093200,14213640,2470,2470,2470,2470,30
20240417,093100,14139540,2470,2470,2470,2470,0
20240417,093000,14139540,2470,2470,2470,2470,100
20240417,092900,13892540,2470,2455,2470,2455,102
20240417,092800,13640965,2460,2455,2460,2445,1206
20240417,092700,10686975,2460,2465,2465,2460,472
20240417,092600,9525000,2460,2460,2460,2460,0
20240417,092500,9525000,2460,2460,2460,2455,301
20240417,092400,8785085,2465,2465,2465,2465,0
20240417,092300,8785085,2465,2465,2465,2465,29
20240417,092200,8713600,2470,2470,2470,2470,0
20240417,092100,8713600,2470,2470,2470,2470,3
20240417,092000,8706190,2470,2470,2470,2470,0
20240417,091900,8706190,2470,2465,2470,2465,14
20240417,091800,8671615,2470,2470,2470,2470,140
20240417,091700,8325815,2475,2475,2475,2475,10
20240417,091600,8301065,2475,2475,2475,2475,0
20240417,091500,8301065,2475,2460,2475,2460,11
20240417,091400,8273855,2475,2475,2475,2475,0
20240417,091300,8273855,2475,2480,2485,2475,549
20240417,091200,6914565,2485,2485,2485,2485,1
20240417,091100,6912080,2485,2480,2485,2480,208
20240417,091000,6396235,2480,2480,2480,2480,57
20240417,090900,6254875,2480,2480,2480,2480,228
20240417,090800,5689435,2475,2475,2475,2475,3
20240417,090700,5682010,2475,2475,2475,2475,0
20240417,090600,5682010,2475,2475,2475,2475,0
20240417,090500,5682010,2475,2475,2475,2475,231
20240417,090400,5110285,2470,2470,2470,2470,101
20240417,090300,4860815,2465,2460,2465,2450,666
20240417,090200,3227520,2460,2460,2460,2460,300
20240417,090100,2489520,2460,2460,2460,2460,0
20240417,090000,2489520,2460,2460,2460,2460,1011