stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210700,3272745512,1365,1365,1365,1365,37410
20240417,210600,3272745512,1365,1365,1365,1365,0
20240417,210500,3272745512,1365,1365,1365,1365,0
20240417,210400,3272745512,1365,1365,1365,1365,0
20240417,210300,3272745512,1365,1365,1365,1365,0
20240417,210200,3272745512,1365,1365,1365,1365,0
20240417,210100,3272745512,1365,1365,1365,1365,0
20240417,210000,3272745512,1365,1365,1365,1365,0
20240417,205900,3272745512,1365,1365,1365,1365,0
20240417,205800,3272745512,1365,1365,1365,1365,0
20240417,205700,3272745512,1365,1365,1365,1365,0
20240417,205600,3272745512,1365,1365,1365,1365,0
20240417,205500,3272745512,1365,1365,1365,1365,0
20240417,205400,3272745512,1365,1365,1365,1365,0
20240417,205300,3272745512,1365,1365,1365,1365,0
20240417,205200,3272745512,1365,1365,1365,1365,0
20240417,205100,3272745512,1365,1365,1365,1365,0
20240417,205000,3272745512,1365,1365,1365,1365,0
20240417,204900,3272745512,1365,1365,1365,1365,0
20240417,204800,3272745512,1365,1365,1365,1365,0
20240417,204700,3272745512,1365,1365,1365,1365,0
20240417,204600,3272745512,1365,1365,1365,1365,0
20240417,204500,3272745512,1365,1365,1365,1365,0
20240417,204400,3272745512,1365,1365,1365,1365,0
20240417,204300,3272745512,1365,1365,1365,1365,0
20240417,204200,3272745512,1365,1365,1365,1365,0
20240417,204100,3272745512,1365,1365,1365,1365,0
20240417,204000,3272745512,1365,1365,1365,1365,0
20240417,203900,3272745512,1365,1365,1365,1365,0
20240417,203800,3272745512,1365,1365,1365,1365,0
20240417,203700,3272745512,1365,1365,1365,1365,37410
20240417,203600,3272745512,1365,1365,1365,1365,0
20240417,203500,3272745512,1365,1365,1365,1365,0
20240417,203400,3272745512,1365,1365,1365,1365,0
20240417,203300,3272745512,1365,1365,1365,1365,0
20240417,203200,3272745512,1365,1365,1365,1365,0
20240417,203100,3272745512,1365,1365,1365,1365,0
20240417,203000,3272745512,1365,1365,1365,1365,0
20240417,202900,3272745512,1365,1365,1365,1365,0
20240417,202800,3272745512,1365,1365,1365,1365,0
20240417,202700,3272745512,1365,1365,1365,1365,0
20240417,202600,3272745512,1365,1365,1365,1365,0
20240417,202500,3272745512,1365,1365,1365,1365,0
20240417,202400,3272745512,1365,1365,1365,1365,0
20240417,202300,3272745512,1365,1365,1365,1365,0
20240417,202200,3272745512,1365,1365,1365,1365,0
20240417,202100,3272745512,1365,1365,1365,1365,0
20240417,202000,3272745512,1365,1365,1365,1365,0
20240417,201900,3272745512,1365,1365,1365,1365,0
20240417,201800,3272745512,1365,1365,1365,1365,0
20240417,201700,3272745512,1365,1365,1365,1365,0
20240417,201600,3272745512,1365,1365,1365,1365,0
20240417,201500,3272745512,1365,1365,1365,1365,0
20240417,201400,3272745512,1365,1365,1365,1365,0
20240417,201300,3272745512,1365,1365,1365,1365,0
20240417,201200,3272745512,1365,1365,1365,1365,0
20240417,201100,3272745512,1365,1365,1365,1365,0
20240417,201000,3272745512,1365,1365,1365,1365,0
20240417,200900,3272745512,1365,1365,1365,1365,0
20240417,200800,3272745512,1365,1365,1365,1365,0
20240417,200700,3272745512,1365,1365,1365,1365,37410
20240417,200600,3272745512,1365,1365,1365,1365,0
20240417,200500,3272745512,1365,1365,1365,1365,0
20240417,200400,3272745512,1365,1365,1365,1365,0
20240417,200300,3272745512,1365,1365,1365,1365,0
20240417,200200,3272745512,1365,1365,1365,1365,0
20240417,200100,3272745512,1365,1365,1365,1365,0
20240417,200000,3272745512,1365,1365,1365,1365,0
20240417,195900,3272745512,1365,1365,1365,1365,0
20240417,195800,3272745512,1365,1365,1365,1365,0
20240417,195700,3272745512,1365,1365,1365,1365,0
20240417,195600,3272745512,1365,1365,1365,1365,0
20240417,195500,3272745512,1365,1365,1365,1365,0
20240417,195400,3272745512,1365,1365,1365,1365,0
20240417,195300,3272745512,1365,1365,1365,1365,0
20240417,195200,3272745512,1365,1365,1365,1365,0
20240417,195100,3272745512,1365,1365,1365,1365,0
20240417,195000,3272745512,1365,1365,1365,1365,0
20240417,194900,3272745512,1365,1365,1365,1365,0
20240417,194800,3272745512,1365,1365,1365,1365,0
20240417,194700,3272745512,1365,1365,1365,1365,0
20240417,194600,3272745512,1365,1365,1365,1365,0
20240417,194500,3272745512,1365,1365,1365,1365,0
20240417,194400,3272745512,1365,1365,1365,1365,0
20240417,194300,3272745512,1365,1365,1365,1365,0
20240417,194200,3272745512,1365,1365,1365,1365,0
20240417,194100,3272745512,1365,1365,1365,1365,0
20240417,194000,3272745512,1365,1365,1365,1365,0
20240417,193900,3272745512,1365,1365,1365,1365,0
20240417,193800,3272745512,1365,1365,1365,1365,0
20240417,193700,3272745512,1365,1365,1365,1365,37410
20240417,193600,3272745512,1365,1365,1365,1365,0
20240417,193500,3272745512,1365,1365,1365,1365,0
20240417,193400,3272745512,1365,1365,1365,1365,0
20240417,193300,3272745512,1365,1365,1365,1365,0
20240417,193200,3272745512,1365,1365,1365,1365,0
20240417,193100,3272745512,1365,1365,1365,1365,0
20240417,193000,3272745512,1365,1365,1365,1365,0
20240417,192900,3272745512,1365,1365,1365,1365,0
20240417,192800,3272745512,1365,1365,1365,1365,0
20240417,192700,3272745512,1365,1365,1365,1365,0
20240417,192600,3272745512,1365,1365,1365,1365,0
20240417,192500,3272745512,1365,1365,1365,1365,0
20240417,192400,3272745512,1365,1365,1365,1365,0
20240417,192300,3272745512,1365,1365,1365,1365,0
20240417,192200,3272745512,1365,1365,1365,1365,0
20240417,192100,3272745512,1365,1365,1365,1365,0
20240417,192000,3272745512,1365,1365,1365,1365,0
20240417,191900,3272745512,1365,1365,1365,1365,0
20240417,191800,3272745512,1365,1365,1365,1365,0
20240417,191700,3272745512,1365,1365,1365,1365,0
20240417,191600,3272745512,1365,1365,1365,1365,0
20240417,191500,3272745512,1365,1365,1365,1365,0
20240417,191400,3272745512,1365,1365,1365,1365,0
20240417,191300,3272745512,1365,1365,1365,1365,0
20240417,191200,3272745512,1365,1365,1365,1365,0
20240417,191100,3272745512,1365,1365,1365,1365,0
20240417,191000,3272745512,1365,1365,1365,1365,0
20240417,190900,3272745512,1365,1365,1365,1365,0
20240417,190800,3272745512,1365,1365,1365,1365,0
20240417,190700,3272745512,1365,1365,1365,1365,37410
20240417,190600,3272745512,1365,1365,1365,1365,0
20240417,190500,3272745512,1365,1365,1365,1365,0
20240417,190400,3272745512,1365,1365,1365,1365,0
20240417,190300,3272745512,1365,1365,1365,1365,0
20240417,190200,3272745512,1365,1365,1365,1365,0
20240417,190100,3272745512,1365,1365,1365,1365,0
20240417,190000,3272745512,1365,1365,1365,1365,0
20240417,185900,3272745512,1365,1365,1365,1365,0
20240417,185800,3272745512,1365,1365,1365,1365,0
20240417,185700,3272745512,1365,1365,1365,1365,0
20240417,185600,3272745512,1365,1365,1365,1365,0
20240417,185500,3272745512,1365,1365,1365,1365,0
20240417,185400,3272745512,1365,1365,1365,1365,0
20240417,185300,3272745512,1365,1365,1365,1365,0
20240417,185200,3272745512,1365,1365,1365,1365,0
20240417,185100,3272745512,1365,1365,1365,1365,0
20240417,185000,3272745512,1365,1365,1365,1365,0
20240417,184900,3272745512,1365,1365,1365,1365,0
20240417,184800,3272745512,1365,1365,1365,1365,0
20240417,184700,3272745512,1365,1365,1365,1365,0
20240417,184600,3272745512,1365,1365,1365,1365,0
20240417,184500,3272745512,1365,1365,1365,1365,0
20240417,184400,3272745512,1365,1365,1365,1365,0
20240417,184300,3272745512,1365,1365,1365,1365,0
20240417,184200,3272745512,1365,1365,1365,1365,0
20240417,184100,3272745512,1365,1365,1365,1365,0
20240417,184000,3272745512,1365,1365,1365,1365,0
20240417,183900,3272745512,1365,1365,1365,1365,0
20240417,183800,3272745512,1365,1365,1365,1365,0
20240417,183700,3272745512,1365,1365,1365,1365,37410
20240417,183600,3272745512,1365,1365,1365,1365,0
20240417,183500,3272745512,1365,1365,1365,1365,0
20240417,183400,3272745512,1365,1365,1365,1365,0
20240417,183300,3272745512,1365,1365,1365,1365,0
20240417,183200,3272745512,1365,1365,1365,1365,0
20240417,183100,3272745512,1365,1365,1365,1365,0
20240417,183000,3272745512,1365,1365,1365,1365,0
20240417,182900,3272745512,1365,1365,1365,1365,0
20240417,182800,3272745512,1365,1365,1365,1365,0
20240417,182700,3272745512,1365,1365,1365,1365,0
20240417,182600,3272745512,1365,1365,1365,1365,0
20240417,182500,3272745512,1365,1365,1365,1365,0
20240417,182400,3272745512,1365,1365,1365,1365,0
20240417,182300,3272745512,1365,1365,1365,1365,0
20240417,182200,3272745512,1365,1365,1365,1365,0
20240417,182100,3272745512,1365,1365,1365,1365,0
20240417,182000,3272745512,1365,1365,1365,1365,0
20240417,181900,3272745512,1365,1365,1365,1365,0
20240417,181800,3272745512,1365,1365,1365,1365,0
20240417,181700,3272745512,1365,1365,1365,1365,0
20240417,181600,3272745512,1365,1365,1365,1365,0
20240417,181500,3272745512,1365,1365,1365,1365,0
20240417,181400,3272745512,1365,1365,1365,1365,0
20240417,181300,3272745512,1365,1365,1365,1365,0
20240417,181200,3272745512,1365,1365,1365,1365,0
20240417,181100,3272745512,1365,1365,1365,1365,0
20240417,181000,3272745512,1365,1365,1365,1365,0
20240417,180900,3272745512,1365,1365,1365,1365,0
20240417,180800,3272745512,1365,1365,1365,1365,0
20240417,180700,3272745512,1365,1365,1365,1365,37410
20240417,180600,3272745512,1365,1365,1365,1365,0
20240417,180500,3272745512,1365,1365,1365,1365,0
20240417,180400,3272745512,1365,1365,1365,1365,0
20240417,180300,3272745512,1365,1365,1365,1365,0
20240417,180200,3272745512,1365,1365,1365,1365,0
20240417,180100,3272745512,1365,1365,1365,1365,0
20240417,180000,3272745512,1365,1365,1365,1365,0
20240417,175900,3272745512,1365,1365,1365,1365,0
20240417,175800,3272745512,1365,1365,1365,1365,0
20240417,175700,3272745512,1365,1365,1365,1365,0
20240417,175600,3272745512,1365,1365,1365,1365,0
20240417,175500,3272745512,1365,1365,1365,1365,0
20240417,175400,3272745512,1365,1365,1365,1365,0
20240417,175300,3272745512,1365,1365,1365,1365,0
20240417,175200,3272745512,1365,1365,1365,1365,0
20240417,175100,3272745512,1365,1365,1365,1365,0
20240417,175000,3272745512,1365,1365,1365,1365,0
20240417,174900,3272745512,1365,1365,1365,1365,0
20240417,174800,3272745512,1365,1365,1365,1365,0
20240417,174700,3272745512,1365,1365,1365,1365,0
20240417,174600,3272745512,1365,1365,1365,1365,0
20240417,174500,3272745512,1365,1365,1365,1365,0
20240417,174400,3272745512,1365,1365,1365,1365,0
20240417,174300,3272745512,1365,1365,1365,1365,0
20240417,174200,3272745512,1365,1365,1365,1365,0
20240417,174100,3272745512,1365,1365,1365,1365,0
20240417,174000,3272745512,1365,1365,1365,1365,0
20240417,173900,3272745512,1365,1365,1365,1365,0
20240417,173800,3272745512,1365,1365,1365,1365,0
20240417,173700,3272745512,1365,1365,1365,1365,37410
20240417,173600,3272745512,1365,1365,1365,1365,0
20240417,173500,3272745512,1365,1365,1365,1365,0
20240417,173400,3272745512,1365,1365,1365,1365,0
20240417,173300,3272745512,1365,1365,1365,1365,0
20240417,173200,3272745512,1365,1365,1365,1365,0
20240417,173100,3272745512,1365,1365,1365,1365,0
20240417,173000,3272745512,1365,1365,1365,1365,0
20240417,172900,3272745512,1365,1365,1365,1365,0
20240417,172800,3272745512,1365,1365,1365,1365,0
20240417,172700,3272745512,1365,1365,1365,1365,0
20240417,172600,3272745512,1365,1365,1365,1365,0
20240417,172500,3272745512,1365,1365,1365,1365,0
20240417,172400,3272745512,1365,1365,1365,1365,0
20240417,172300,3272745512,1365,1365,1365,1365,0
20240417,172200,3272745512,1365,1365,1365,1365,0
20240417,172100,3272745512,1365,1365,1365,1365,0
20240417,172000,3272745512,1365,1365,1365,1365,0
20240417,171900,3272745512,1365,1365,1365,1365,0
20240417,171800,3272745512,1365,1365,1365,1365,0
20240417,171700,3272745512,1365,1365,1365,1365,0
20240417,171600,3272745512,1365,1365,1365,1365,0
20240417,171500,3272745512,1365,1365,1365,1365,0
20240417,171400,3272745512,1365,1365,1365,1365,0
20240417,171300,3272745512,1365,1365,1365,1365,0
20240417,171200,3272745512,1365,1365,1365,1365,0
20240417,171100,3272745512,1365,1365,1365,1365,0
20240417,171000,3272745512,1365,1365,1365,1365,0
20240417,170900,3272745512,1365,1365,1365,1365,0
20240417,170800,3272745512,1365,1365,1365,1365,0
20240417,170700,3272745512,1365,1365,1365,1365,37410
20240417,170600,3272745512,1365,1365,1365,1365,0
20240417,170500,3272745512,1365,1365,1365,1365,0
20240417,170400,3272745512,1365,1365,1365,1365,0
20240417,170300,3272745512,1365,1365,1365,1365,0
20240417,170200,3272745512,1365,1365,1365,1365,0
20240417,170100,3272745512,1365,1365,1365,1365,0
20240417,170000,3272745512,1365,1365,1365,1365,0
20240417,165900,3272745512,1365,1365,1365,1365,0
20240417,165800,3272745512,1365,1365,1365,1365,0
20240417,165700,3272745512,1365,1365,1365,1365,0
20240417,165600,3272745512,1365,1365,1365,1365,0
20240417,165500,3272745512,1365,1365,1365,1365,0
20240417,165400,3272745512,1365,1365,1365,1365,0
20240417,165300,3272745512,1365,1365,1365,1365,0
20240417,165200,3272745512,1365,1365,1365,1365,0
20240417,165100,3272745512,1365,1365,1365,1365,0
20240417,165000,3272745512,1365,1365,1365,1365,0
20240417,164900,3272745512,1365,1365,1365,1365,0
20240417,164800,3272745512,1365,1365,1365,1365,0
20240417,164700,3272745512,1365,1365,1365,1365,0
20240417,164600,3272745512,1365,1365,1365,1365,0
20240417,164500,3272745512,1365,1365,1365,1365,0
20240417,164400,3272745512,1365,1365,1365,1365,0
20240417,164300,3272745512,1365,1365,1365,1365,0
20240417,164200,3272745512,1365,1365,1365,1365,0
20240417,164100,3272745512,1365,1365,1365,1365,0
20240417,164000,3272745512,1365,1365,1365,1365,0
20240417,163900,3272745512,1365,1365,1365,1365,0
20240417,163800,3272745512,1365,1365,1365,1365,0
20240417,163700,3272745512,1365,1365,1365,1365,37410
20240417,163600,3272745512,1365,1365,1365,1365,0
20240417,163500,3272745512,1365,1365,1365,1365,0
20240417,163400,3272745512,1365,1365,1365,1365,0
20240417,163300,3272745512,1365,1365,1365,1365,0
20240417,163200,3272745512,1365,1365,1365,1365,0
20240417,163100,3272745512,1365,1365,1365,1365,0
20240417,163000,3272745512,1365,1365,1365,1365,0
20240417,162900,3272745512,1365,1365,1365,1365,0
20240417,162800,3272745512,1365,1365,1365,1365,0
20240417,162700,3272745512,1365,1365,1365,1365,0
20240417,162600,3272745512,1365,1365,1365,1365,0
20240417,162500,3272745512,1365,1365,1365,1365,0
20240417,162400,3272745512,1365,1365,1365,1365,0
20240417,162300,3272745512,1365,1365,1365,1365,0
20240417,162200,3272745512,1365,1365,1365,1365,0
20240417,162100,3272745512,1365,1365,1365,1365,0
20240417,162000,3272745512,1365,1365,1365,1365,0
20240417,161900,3272745512,1365,1365,1365,1365,0
20240417,161800,3272745512,1365,1365,1365,1365,0
20240417,161700,3272745512,1365,1365,1365,1365,0
20240417,161600,3272745512,1365,1365,1365,1365,0
20240417,161500,3272745512,1365,1365,1365,1365,0
20240417,161400,3272745512,1365,1365,1365,1365,0
20240417,161300,3272745512,1365,1365,1365,1365,0
20240417,161200,3272745512,1365,1365,1365,1365,0
20240417,161100,3272745512,1365,1365,1365,1365,0
20240417,161000,3272745512,1365,1365,1365,1365,0
20240417,160900,3272745512,1365,1365,1365,1365,0
20240417,160800,3272745512,1365,1365,1365,1365,0
20240417,160700,3272745512,1365,1365,1365,1365,37410
20240417,160600,3272745512,1365,1365,1365,1365,0
20240417,160500,3272745512,1365,1365,1365,1365,0
20240417,160400,3272745512,1365,1365,1365,1365,0
20240417,160300,3272745512,1365,1365,1365,1365,0
20240417,160200,3272745512,1365,1365,1365,1365,0
20240417,160100,3272745512,1365,1365,1365,1365,0
20240417,160000,3272745512,1365,1365,1365,1365,0
20240417,155900,3272745512,1365,1365,1365,1365,0
20240417,155800,3272745512,1365,1365,1365,1365,0
20240417,155700,3272745512,1365,1365,1365,1365,0
20240417,155600,3272745512,1365,1365,1365,1365,0
20240417,155500,3272745512,1365,1365,1365,1365,0
20240417,155400,3272745512,1365,1365,1365,1365,0
20240417,155300,3272745512,1365,1365,1365,1365,0
20240417,155200,3272745512,1365,1365,1365,1365,0
20240417,155100,3272745512,1365,1365,1365,1365,0
20240417,155000,3272745512,1365,1365,1365,1365,0
20240417,154900,3272745512,1365,1365,1365,1365,0
20240417,154800,3272745512,1365,1365,1365,1365,0
20240417,154700,3272745512,1365,1365,1365,1365,0
20240417,154600,3272745512,1365,1365,1365,1365,0
20240417,154500,3272745512,1365,1365,1365,1365,0
20240417,154400,3272745512,1365,1365,1365,1365,0
20240417,154300,3272745512,1365,1365,1365,1365,0
20240417,154200,3272745512,1365,1365,1365,1365,0
20240417,154100,3272745512,1365,1365,1365,1365,0
20240417,154000,3272745512,1365,1365,1365,1365,0
20240417,153900,3272745512,1365,1365,1365,1365,0
20240417,153800,3272745512,1365,1365,1365,1365,0
20240417,153700,3272745512,1365,1365,1365,1365,37410
20240417,153600,3272745512,1365,1365,1365,1365,0
20240417,153500,3272745512,1365,1365,1365,1365,0
20240417,153400,3272745512,1365,1365,1365,1365,0
20240417,153300,3272745512,1365,1365,1365,1365,0
20240417,153200,3272745512,1365,1365,1365,1365,0
20240417,153100,3272745512,1365,1365,1365,1365,0
20240417,153000,3272745512,1365,1365,1365,1365,37410
20240417,152900,3221680862,1365,1365,1365,1365,0
20240417,152800,3221680862,1365,1365,1365,1365,0
20240417,152700,3221680862,1365,1365,1365,1365,0
20240417,152600,3221680862,1365,1365,1365,1365,0
20240417,152500,3221680862,1365,1365,1365,1365,0
20240417,152400,3221680862,1365,1365,1365,1365,0
20240417,152300,3221680862,1365,1365,1365,1365,0
20240417,152200,3221680862,1365,1365,1365,1365,0
20240417,152100,3221680862,1365,1365,1365,1365,0
20240417,152000,3221680862,1365,1365,1365,1365,0
20240417,151900,3221680862,1365,1367,1367,1364,10196
20240417,151800,3207763016,1367,1367,1368,1367,902
20240417,151700,3206529640,1368,1366,1368,1365,1785
20240417,151600,3204090959,1366,1366,1368,1366,3929
20240417,151500,3198723489,1366,1367,1368,1366,1588
20240417,151400,3196553358,1368,1367,1368,1367,895
20240417,151300,3195329884,1368,1365,1368,1364,5116
20240417,151200,3188346278,1365,1365,1365,1364,1052
20240417,151100,3186911333,1365,1365,1365,1364,11160
20240417,151000,3171686915,1365,1365,1365,1364,6250
20240417,150900,3163158021,1365,1367,1367,1365,4173
20240417,150800,3157458058,1367,1366,1367,1365,8592
20240417,150700,3145713888,1365,1365,1365,1365,0
20240417,150600,3145713888,1365,1366,1368,1365,940
20240417,150500,3144429929,1368,1366,1368,1365,2041
20240417,150400,3141642302,1368,1367,1368,1367,248
20240417,150300,3141303275,1367,1364,1367,1363,5453
20240417,150200,3133868457,1364,1364,1364,1363,3419
20240417,150100,3129205836,1364,1366,1366,1364,4505
20240417,150000,3123060695,1366,1364,1368,1364,4362
20240417,145900,3117105138,1368,1369,1369,1365,267
20240417,145800,3116740424,1369,1366,1370,1364,11772
20240417,145700,3100671541,1370,1371,1371,1370,20
20240417,145600,3100644123,1372,1372,1372,1372,31
20240417,145500,3100601591,1372,1372,1373,1365,604
20240417,145400,3099776596,1375,1364,1375,1364,12776
20240417,145300,3082261794,1363,1364,1364,1361,5521
20240417,145200,3074742066,1364,1369,1374,1363,25775
20240417,145100,3039532233,1369,1369,1370,1369,1073
20240417,145000,3038062566,1369,1374,1374,1369,8017
20240417,144900,3027073639,1371,1372,1374,1371,3067
20240417,144800,3022868377,1372,1372,1374,1372,759
20240417,144700,3021826885,1372,1375,1375,1372,556
20240417,144600,3021063432,1375,1375,1375,1375,5
20240417,144500,3021056557,1375,1371,1375,1371,976
20240417,144400,3019715321,1374,1371,1374,1371,413
20240417,144300,3019149095,1375,1376,1376,1375,25
20240417,144200,3019114705,1370,1371,1371,1370,172
20240417,144100,3018878981,1377,1373,1377,1370,1721
20240417,144000,3016519505,1373,1373,1373,1370,1494
20240417,143900,3014469000,1373,1383,1383,1370,12878
20240417,143800,2996809758,1383,1377,1383,1373,3696
20240417,143700,2991703012,1380,1375,1380,1372,12778
20240417,143600,2974152059,1380,1375,1380,1375,2837
20240417,143500,2970240429,1376,1380,1380,1376,1338
20240417,143400,2968399321,1376,1377,1380,1376,3099
20240417,143300,2964131705,1380,1379,1380,1377,1905
20240417,143200,2961506385,1379,1385,1385,1379,11
20240417,143100,2961491210,1386,1386,1388,1386,868
20240417,143000,2960286539,1388,1384,1388,1384,10936
20240417,142900,2945131769,1384,1386,1386,1384,403
20240417,142800,2944573219,1386,1378,1386,1378,9872
20240417,142700,2930911850,1378,1376,1378,1376,10589
20240417,142600,2916326585,1376,1363,1376,1363,4897
20240417,142500,2909601944,1370,1377,1377,1360,46172
20240417,142400,2846575196,1378,1380,1380,1372,22538
20240417,142300,2815628095,1384,1380,1384,1379,2654
20240417,142200,2811960398,1384,1388,1388,1381,2496
20240417,142100,2808510268,1382,1388,1389,1382,417
20240417,142000,2807933632,1389,1389,1389,1388,1936
20240417,141900,2805244533,1390,1387,1394,1387,25967
20240417,141800,2769096544,1387,1380,1387,1380,1620
20240417,141700,2766853272,1377,1375,1377,1370,25574
20240417,141600,2731799461,1373,1374,1375,1373,925
20240417,141500,2730528749,1374,1374,1374,1373,604
20240417,141400,2729699163,1374,1374,1374,1373,1633
20240417,141300,2727456212,1374,1374,1374,1373,1478
20240417,141200,2725425588,1374,1374,1374,1371,1077
20240417,141100,2723946965,1374,1377,1377,1370,19844
20240417,141000,2696710596,1376,1380,1380,1376,27988
20240417,140900,2658114566,1384,1381,1384,1381,11436
20240417,140800,2642321444,1381,1382,1384,1381,2094
20240417,140700,2639428907,1382,1384,1384,1382,980
20240417,140600,2638072697,1384,1384,1384,1384,1
20240417,140500,2638071313,1384,1382,1384,1381,3499
20240417,140400,2633237325,1384,1384,1384,1383,26
20240417,140300,2633201351,1384,1384,1384,1383,295
20240417,140200,2632793073,1384,1382,1384,1382,1396
20240417,140100,2630863501,1383,1383,1383,1383,337
20240417,140000,2630397430,1382,1382,1382,1382,463
20240417,135900,2629757564,1382,1382,1382,1382,12
20240417,135800,2629740980,1382,1384,1384,1382,846
20240417,135700,2628571596,1384,1382,1384,1382,289
20240417,135600,2628172164,1384,1383,1384,1382,2005
20240417,135500,2625398447,1383,1384,1384,1383,104
20240417,135400,2625254605,1384,1384,1384,1384,8
20240417,135300,2625243533,1384,1384,1384,1384,635
20240417,135200,2624364693,1383,1384,1384,1382,2564
20240417,135100,2620820676,1384,1384,1384,1383,475
20240417,135000,2620163476,1384,1384,1384,1384,1370
20240417,134900,2618267396,1384,1384,1384,1384,1189
20240417,134800,2616621820,1384,1383,1384,1383,850
20240417,134700,2615445720,1383,1384,1384,1383,126
20240417,134600,2615271355,1384,1382,1384,1381,4387
20240417,134500,2609208591,1382,1382,1382,1381,20255
20240417,134400,2581216518,1381,1382,1382,1381,590
20240417,134300,2580401453,1381,1383,1383,1381,62
20240417,134200,2580315771,1381,1382,1382,1381,2218
20240417,134100,2577251426,1382,1381,1382,1381,1001
20240417,134000,2575869044,1383,1382,1383,1381,992
20240417,133900,2574498122,1382,1382,1382,1382,7808
20240417,133800,2563707466,1383,1384,1384,1383,645
20240417,133700,2562815216,1384,1383,1384,1383,449
20240417,133600,2562194054,1382,1382,1382,1382,738
20240417,133500,2561174138,1382,1384,1384,1382,6242
20240417,133400,2552545196,1383,1384,1384,1383,357
20240417,133300,2552051462,1385,1384,1385,1384,100
20240417,133200,2551913057,1383,1383,1383,1383,505
20240417,133100,2551214642,1383,1383,1383,1383,2131
20240417,133000,2548267469,1383,1385,1385,1383,3506
20240417,132900,2543417299,1385,1385,1385,1385,583
20240417,132800,2542609844,1384,1384,1384,1384,0
20240417,132700,2542609844,1384,1384,1385,1384,378
20240417,132600,2542086520,1384,1383,1384,1383,80
20240417,132500,2541975828,1384,1384,1384,1384,615
20240417,132400,2541124668,1383,1383,1383,1383,3575
20240417,132300,2536180443,1383,1383,1383,1383,633
20240417,132200,2535305004,1382,1382,1383,1382,994
20240417,132100,2533931105,1382,1382,1382,1382,8669
20240417,132000,2521950547,1383,1382,1383,1382,406
20240417,131900,2521389450,1383,1383,1383,1383,200
20240417,131800,2521112850,1382,1382,1382,1382,119
20240417,131700,2520948392,1382,1382,1382,1382,1558
20240417,131600,2518795236,1383,1383,1383,1383,2
20240417,131500,2518792470,1383,1383,1383,1382,36
20240417,131400,2518742710,1383,1382,1383,1382,825
20240417,131300,2517602559,1382,1382,1382,1381,3794
20240417,131200,2512361514,1382,1382,1382,1381,1871
20240417,131100,2509776064,1382,1382,1382,1382,747
20240417,131000,2508743710,1382,1383,1383,1382,4827
20240417,130900,2502072282,1383,1383,1384,1383,7750
20240417,130800,2491353832,1383,1384,1384,1383,131
20240417,130700,2491172648,1384,1384,1384,1384,16
20240417,130600,2491150504,1384,1384,1384,1384,111
20240417,130500,2490996880,1382,1382,1382,1382,0
20240417,130400,2490996880,1382,1385,1385,1382,8194
20240417,130300,2479670599,1384,1384,1384,1384,33
20240417,130200,2479624927,1384,1384,1385,1384,841
20240417,130100,2478460982,1384,1385,1385,1384,563
20240417,130000,2477681232,1385,1385,1385,1385,1
20240417,125900,2477679847,1385,1386,1386,1384,2506
20240417,125800,2474208492,1387,1386,1387,1386,1198
20240417,125700,2472547307,1386,1385,1386,1385,2136
20240417,125600,2469588137,1385,1385,1385,1385,402
20240417,125500,2469031367,1386,1386,1386,1386,28
20240417,125400,2468992559,1387,1387,1387,1387,1
20240417,125300,2468991172,1385,1383,1385,1383,3378
20240417,125200,2464319352,1381,1383,1383,1381,4975
20240417,125100,2457445749,1383,1386,1386,1383,24861
20240417,125000,2423032315,1385,1385,1385,1385,300
20240417,124900,2422616815,1385,1385,1385,1385,4226
20240417,124800,2416763805,1385,1386,1386,1385,399
20240417,124700,2416211102,1386,1387,1387,1386,2371
20240417,124600,2412924525,1387,1387,1387,1387,16
20240417,124500,2412902333,1387,1386,1387,1386,73
20240417,124400,2412801151,1386,1386,1386,1386,20
20240417,124300,2412773431,1386,1387,1387,1386,347
20240417,124200,2412292428,1386,1387,1387,1386,85
20240417,124100,2412174616,1387,1386,1387,1385,449
20240417,124000,2411552080,1387,1387,1387,1387,244
20240417,123900,2411213652,1387,1388,1388,1387,102
20240417,123800,2411072176,1388,1388,1388,1388,1
20240417,123700,2411070788,1388,1389,1389,1388,785
20240417,123600,2409980881,1389,1389,1389,1389,106
20240417,123500,2409833647,1389,1389,1389,1389,162
20240417,123400,2409608629,1389,1390,1390,1389,944
20240417,123300,2408296508,1390,1387,1390,1387,491
20240417,123200,2407615413,1387,1386,1387,1384,3191
20240417,123100,2403195183,1387,1385,1387,1385,2046
20240417,123000,2400360785,1385,1384,1385,1384,990
20240417,122900,2398990620,1384,1384,1384,1384,1000
20240417,122800,2397606620,1384,1386,1386,1384,2147
20240417,122700,2394635166,1386,1386,1386,1385,34
20240417,122600,2394588052,1384,1387,1387,1384,2257
20240417,122500,2391464358,1386,1388,1388,1385,7669
20240417,122400,2380837227,1389,1389,1389,1389,38
20240417,122300,2380784445,1389,1389,1389,1388,793
20240417,122200,2379683716,1389,1389,1389,1389,147
20240417,122100,2379479533,1390,1390,1390,1390,9
20240417,122000,2379467023,1390,1390,1390,1390,1600
20240417,121900,2377243023,1390,1390,1390,1390,531
20240417,121800,2376504933,1390,1390,1390,1390,11
20240417,121700,2376489643,1390,1390,1390,1390,0
20240417,121600,2376489643,1390,1386,1390,1386,1168
20240417,121500,2374870650,1386,1387,1387,1386,365
20240417,121400,2374364560,1386,1386,1386,1386,1
20240417,121300,2374363174,1386,1386,1386,1386,0
20240417,121200,2374363174,1386,1390,1390,1386,1069
20240417,121100,2372880370,1390,1387,1390,1387,4516
20240417,121000,2366615874,1387,1386,1387,1385,876
20240417,120900,2365402442,1386,1385,1386,1385,2257
20240417,120800,2362276489,1385,1384,1385,1384,501
20240417,120700,2361583090,1383,1383,1383,1383,435
20240417,120600,2360981485,1384,1383,1384,1383,1202
20240417,120500,2359317925,1382,1383,1383,1382,112
20240417,120400,2359163129,1382,1383,1383,1381,4116
20240417,120300,2353474974,1384,1384,1384,1384,861
20240417,120200,2352283350,1384,1383,1384,1382,1294
20240417,120100,2350493723,1384,1385,1385,1384,160
20240417,120000,2350272255,1383,1385,1385,1383,384
20240417,115900,2349741008,1385,1385,1385,1384,461
20240417,115800,2349102737,1385,1385,1385,1385,328
20240417,115700,2348648457,1384,1385,1385,1384,9631
20240417,115600,2335317642,1385,1385,1385,1385,141
20240417,115500,2335122357,1385,1385,1386,1385,626
20240417,115400,2334255067,1385,1385,1386,1385,7054
20240417,115300,2324485214,1385,1385,1386,1385,794
20240417,115200,2323385424,1385,1386,1386,1385,1568
20240417,115100,2321213310,1386,1386,1386,1386,101
20240417,115000,2321073324,1386,1385,1386,1385,3660
20240417,114900,2316004114,1386,1387,1387,1386,1591
20240417,114800,2313798640,1387,1387,1387,1387,10
20240417,114700,2313784770,1387,1387,1387,1387,41
20240417,114600,2313727903,1386,1387,1387,1386,1595
20240417,114500,2311515838,1387,1388,1388,1387,923
20240417,114400,2310235614,1387,1390,1390,1387,8814
20240417,114300,2298010088,1391,1391,1391,1387,5384
20240417,114200,2290533031,1391,1391,1391,1391,51
20240417,114100,2290462090,1389,1391,1391,1389,1909
20240417,114000,2287808012,1391,1391,1391,1391,8
20240417,113900,2287796884,1391,1391,1391,1391,158
20240417,113800,2287577106,1391,1389,1391,1389,869
20240417,113700,2286369665,1389,1391,1391,1389,19595
20240417,113600,2259123372,1392,1393,1393,1392,16410
20240417,113500,2236280578,1393,1396,1396,1393,7790
20240417,113400,2225424772,1395,1398,1398,1395,1175
20240417,113300,2223785262,1398,1398,1398,1397,272
20240417,113200,2223405219,1398,1398,1398,1398,18
20240417,113100,2223380055,1398,1398,1398,1398,6
20240417,113000,2223371667,1398,1397,1398,1397,1017
20240417,112900,2221950299,1398,1398,1398,1398,1873
20240417,112800,2219331845,1398,1398,1398,1398,1592
20240417,112700,2217106229,1398,1395,1399,1395,9491
20240417,112600,2203861497,1399,1398,1399,1395,9223
20240417,112500,2190991909,1399,1399,1399,1399,612
20240417,112400,2190135721,1399,1399,1399,1395,2907
20240417,112300,2186075986,1399,1399,1400,1395,574
20240417,112200,2185272979,1399,1399,1400,1396,8445
20240417,112100,2173472918,1399,1400,1400,1399,127
20240417,112000,2173295119,1399,1399,1399,1399,6
20240417,111900,2173286725,1399,1399,1399,1399,3
20240417,111800,2173282528,1399,1399,1399,1399,150
20240417,111700,2173072678,1399,1399,1399,1399,41
20240417,111600,2173015319,1398,1398,1398,1398,56
20240417,111500,2172937031,1398,1399,1399,1398,4583
20240417,111400,2166529309,1399,1399,1399,1398,402
20240417,111300,2165967022,1399,1399,1399,1398,3758
20240417,111200,2160712923,1399,1399,1400,1399,4898
20240417,111100,2153860281,1400,1400,1400,1399,2119
20240417,111000,2150893781,1400,1400,1400,1399,1793
20240417,110900,2148383798,1400,1400,1400,1398,7251
20240417,110800,2138237986,1400,1400,1400,1399,2243
20240417,110700,2135098386,1400,1400,1400,1400,14
20240417,110600,2135078786,1400,1400,1401,1400,1890
20240417,110500,2132431170,1400,1400,1400,1400,167
20240417,110400,2132197370,1400,1400,1400,1400,349
20240417,110300,2131708770,1400,1399,1400,1399,2503
20240417,110200,2128207063,1400,1400,1400,1400,694
20240417,110100,2127235463,1400,1400,1400,1398,2261
20240417,110000,2124070425,1400,1400,1400,1400,1659
20240417,105900,2121747825,1400,1398,1400,1398,1386
20240417,105800,2119808569,1397,1399,1399,1397,870
20240417,105700,2118592878,1400,1400,1400,1400,416
20240417,105600,2118010478,1400,1400,1400,1400,203
20240417,105500,2117726278,1400,1400,1402,1396,5756
20240417,105400,2109676081,1402,1401,1402,1398,2931
20240417,105300,2105574380,1403,1401,1404,1401,537
20240417,105200,2104821934,1404,1401,1405,1401,543
20240417,105100,2104060742,1405,1402,1405,1401,5214
20240417,105000,2096739923,1402,1403,1403,1402,198
20240417,104900,2096462266,1402,1403,1403,1402,57
20240417,104800,2096382296,1403,1402,1403,1400,13512
20240417,104700,2077436800,1403,1400,1403,1400,5802
20240417,104600,2069307769,1400,1400,1400,1400,6273
20240417,104500,2060525569,1400,1400,1400,1400,1802
20240417,104400,2058002769,1400,1400,1400,1399,1673
20240417,104300,2055660578,1400,1401,1402,1400,13875
20240417,104200,2036228489,1401,1402,1403,1401,3031
20240417,104100,2031979792,1403,1402,1403,1401,12319
20240417,104000,2014709119,1402,1402,1404,1402,951
20240417,103900,2013374302,1405,1403,1405,1403,2091
20240417,103800,2010438003,1403,1405,1405,1400,1473
20240417,103700,2008372751,1405,1402,1405,1401,12564
20240417,103600,1990756540,1402,1400,1402,1400,10653
20240417,103500,1975831663,1400,1402,1402,1400,2051
20240417,103400,1972958213,1400,1401,1402,1400,1702
20240417,103300,1970572873,1402,1402,1402,1400,845
20240417,103200,1969389835,1400,1402,1402,1400,10
20240417,103100,1969375817,1402,1402,1402,1402,10
20240417,103000,1969361797,1402,1398,1402,1398,9665
20240417,102900,1955830995,1398,1400,1400,1398,1526
20240417,102800,1953694795,1400,1400,1400,1397,1351
20240417,102700,1951803573,1400,1399,1400,1397,3109
20240417,102600,1947454894,1399,1400,1400,1395,38763
20240417,102500,1893360489,1400,1400,1400,1397,1025
20240417,102400,1891925679,1402,1403,1403,1402,19
20240417,102300,1891899027,1397,1400,1401,1397,14070
20240417,102200,1872224394,1400,1399,1401,1399,3882
20240417,102100,1866792767,1399,1400,1400,1398,13907
20240417,102000,1847331034,1400,1400,1401,1399,24735
20240417,101900,1812712959,1401,1402,1403,1401,8859
20240417,101800,1800300803,1402,1404,1406,1399,70788
20240417,101700,1701176671,1405,1406,1406,1404,7311
20240417,101600,1690907393,1407,1406,1408,1406,6423
20240417,101500,1681875921,1409,1407,1409,1405,2968
20240417,101400,1677701908,1407,1406,1407,1405,63
20240417,101300,1677613312,1406,1412,1412,1406,5330
20240417,101200,1670096526,1412,1404,1412,1404,22733
20240417,101100,1638134692,1404,1402,1406,1402,17676
20240417,101000,1613352070,1402,1407,1408,1402,30514
20240417,100900,1570532580,1407,1411,1411,1407,5451
20240417,100800,1562858071,1410,1411,1412,1408,6308
20240417,100700,1553961325,1411,1413,1413,1409,1657
20240417,100600,1551622157,1409,1413,1414,1409,8214
20240417,100500,1540031508,1413,1414,1414,1413,3325
20240417,100400,1535330489,1413,1413,1414,1413,12880
20240417,100300,1517124483,1414,1411,1414,1411,16182
20240417,100200,1494264417,1411,1413,1413,1410,612
20240417,100100,1493400992,1410,1413,1413,1410,5734
20240417,100000,1485314390,1413,1413,1414,1409,2926
20240417,095900,1481180754,1413,1409,1415,1407,6039
20240417,095800,1472672488,1415,1414,1415,1407,9255
20240417,095700,1459586873,1414,1412,1414,1410,5312
20240417,095600,1452081490,1406,1410,1410,1405,5206
20240417,095500,1444756059,1409,1415,1415,1409,13900
20240417,095400,1425138325,1415,1413,1415,1412,13658
20240417,095300,1405827155,1413,1411,1413,1410,37775
20240417,095200,1352501830,1411,1411,1411,1410,7908
20240417,095100,1341347202,1410,1408,1410,1407,35500
20240417,095000,1291326677,1407,1408,1408,1407,4774
20240417,094900,1284604946,1408,1409,1409,1408,10706
20240417,094800,1269530414,1409,1408,1409,1408,13656
20240417,094700,1250298798,1408,1408,1409,1408,9145
20240417,094600,1237414837,1408,1406,1408,1405,8763
20240417,094500,1225084807,1409,1405,1409,1403,10683
20240417,094400,1210081613,1405,1409,1410,1405,11807
20240417,094300,1193446391,1409,1409,1410,1409,3126
20240417,094200,1189040940,1410,1406,1411,1406,46858
20240417,094100,1123002222,1406,1402,1407,1402,6734
20240417,094000,1113531886,1407,1401,1408,1401,7373
20240417,093900,1103158934,1401,1404,1407,1401,12190
20240417,093800,1086027297,1404,1401,1405,1401,11483
20240417,093700,1069905572,1401,1400,1404,1400,1734
20240417,093600,1067476286,1400,1406,1407,1400,22172
20240417,093500,1036317806,1406,1407,1407,1405,1226
20240417,093400,1034593304,1409,1395,1410,1395,107886
20240417,093300,882869214,1395,1398,1398,1394,9173
20240417,093200,870070888,1398,1401,1401,1398,167
20240417,093100,869837367,1400,1406,1406,1400,28957
20240417,093000,829232384,1406,1401,1406,1396,8863
20240417,092900,816785667,1396,1400,1400,1395,6656
20240417,092800,807485286,1401,1403,1406,1401,5631
20240417,092700,799588796,1403,1405,1406,1402,14009
20240417,092600,779927434,1405,1402,1406,1401,2415
20240417,092500,776536389,1401,1408,1409,1401,11808
20240417,092400,759939595,1408,1396,1408,1396,131643
20240417,092300,575528554,1397,1397,1398,1395,5335
20240417,092200,568082301,1397,1397,1398,1395,2816
20240417,092100,564148987,1399,1399,1399,1393,70410
20240417,092000,466027288,1400,1399,1400,1398,11998
20240417,091900,449238333,1399,1400,1400,1396,7771
20240417,091800,438375629,1398,1397,1405,1396,51017
20240417,091700,366895693,1398,1392,1398,1391,26362
20240417,091600,330156047,1392,1392,1392,1387,2043
20240417,091500,327319740,1392,1392,1392,1392,448
20240417,091400,326696124,1393,1383,1393,1383,7762
20240417,091300,315942650,1384,1384,1384,1383,3554
20240417,091200,311026213,1384,1386,1386,1383,8037
20240417,091100,299899283,1386,1391,1395,1386,5348
20240417,091000,292460826,1391,1391,1393,1383,21285
20240417,090900,262852117,1391,1390,1393,1389,8439
20240417,090800,251118172,1390,1382,1391,1378,13592
20240417,090700,232282441,1382,1381,1386,1375,13078
20240417,090600,214267289,1385,1377,1387,1375,6247
20240417,090500,205644064,1377,1385,1388,1376,17894
20240417,090400,180942127,1388,1398,1398,1381,8117
20240417,090300,169703437,1398,1364,1400,1364,97055
20240417,090200,35656572,1355,1364,1365,1353,7874
20240417,090100,24927229,1365,1365,1366,1353,1168
20240417,090000,23332796,1367,1350,1375,1350,16528