stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,192800,3178982765,2865,2865,2865,2865,43915
20240417,192700,3178982765,2865,2865,2865,2865,0
20240417,192600,3178982765,2865,2865,2865,2865,0
20240417,192500,3178982765,2865,2865,2865,2865,0
20240417,192400,3178982765,2865,2865,2865,2865,0
20240417,192300,3178982765,2865,2865,2865,2865,0
20240417,192200,3178982765,2865,2865,2865,2865,0
20240417,192100,3178982765,2865,2865,2865,2865,0
20240417,192000,3178982765,2865,2865,2865,2865,0
20240417,191900,3178982765,2865,2865,2865,2865,0
20240417,191800,3178982765,2865,2865,2865,2865,0
20240417,191700,3178982765,2865,2865,2865,2865,0
20240417,191600,3178982765,2865,2865,2865,2865,0
20240417,191500,3178982765,2865,2865,2865,2865,0
20240417,191400,3178982765,2865,2865,2865,2865,0
20240417,191300,3178982765,2865,2865,2865,2865,0
20240417,191200,3178982765,2865,2865,2865,2865,0
20240417,191100,3178982765,2865,2865,2865,2865,0
20240417,191000,3178982765,2865,2865,2865,2865,0
20240417,190900,3178982765,2865,2865,2865,2865,0
20240417,190800,3178982765,2865,2865,2865,2865,0
20240417,190700,3178982765,2865,2865,2865,2865,0
20240417,190600,3178982765,2865,2865,2865,2865,0
20240417,190500,3178982765,2865,2865,2865,2865,0
20240417,190400,3178982765,2865,2865,2865,2865,0
20240417,190300,3178982765,2865,2865,2865,2865,0
20240417,190200,3178982765,2865,2865,2865,2865,0
20240417,190100,3178982765,2865,2865,2865,2865,0
20240417,190000,3178982765,2865,2865,2865,2865,0
20240417,185900,3178982765,2865,2865,2865,2865,0
20240417,185800,3178982765,2865,2865,2865,2865,43915
20240417,185700,3178982765,2865,2865,2865,2865,0
20240417,185600,3178982765,2865,2865,2865,2865,0
20240417,185500,3178982765,2865,2865,2865,2865,0
20240417,185400,3178982765,2865,2865,2865,2865,0
20240417,185300,3178982765,2865,2865,2865,2865,0
20240417,185200,3178982765,2865,2865,2865,2865,0
20240417,185100,3178982765,2865,2865,2865,2865,0
20240417,185000,3178982765,2865,2865,2865,2865,0
20240417,184900,3178982765,2865,2865,2865,2865,0
20240417,184800,3178982765,2865,2865,2865,2865,0
20240417,184700,3178982765,2865,2865,2865,2865,0
20240417,184600,3178982765,2865,2865,2865,2865,0
20240417,184500,3178982765,2865,2865,2865,2865,0
20240417,184400,3178982765,2865,2865,2865,2865,0
20240417,184300,3178982765,2865,2865,2865,2865,0
20240417,184200,3178982765,2865,2865,2865,2865,0
20240417,184100,3178982765,2865,2865,2865,2865,0
20240417,184000,3178982765,2865,2865,2865,2865,0
20240417,183900,3178982765,2865,2865,2865,2865,0
20240417,183800,3178982765,2865,2865,2865,2865,0
20240417,183700,3178982765,2865,2865,2865,2865,0
20240417,183600,3178982765,2865,2865,2865,2865,0
20240417,183500,3178982765,2865,2865,2865,2865,0
20240417,183400,3178982765,2865,2865,2865,2865,0
20240417,183300,3178982765,2865,2865,2865,2865,0
20240417,183200,3178982765,2865,2865,2865,2865,0
20240417,183100,3178982765,2865,2865,2865,2865,0
20240417,183000,3178982765,2865,2865,2865,2865,0
20240417,182900,3178982765,2865,2865,2865,2865,0
20240417,182800,3178982765,2865,2865,2865,2865,43915
20240417,182700,3178982765,2865,2865,2865,2865,0
20240417,182600,3178982765,2865,2865,2865,2865,0
20240417,182500,3178982765,2865,2865,2865,2865,0
20240417,182400,3178982765,2865,2865,2865,2865,0
20240417,182300,3178982765,2865,2865,2865,2865,0
20240417,182200,3178982765,2865,2865,2865,2865,0
20240417,182100,3178982765,2865,2865,2865,2865,0
20240417,182000,3178982765,2865,2865,2865,2865,0
20240417,181900,3178982765,2865,2865,2865,2865,0
20240417,181800,3178982765,2865,2865,2865,2865,0
20240417,181700,3178982765,2865,2865,2865,2865,0
20240417,181600,3178982765,2865,2865,2865,2865,0
20240417,181500,3178982765,2865,2865,2865,2865,0
20240417,181400,3178982765,2865,2865,2865,2865,0
20240417,181300,3178982765,2865,2865,2865,2865,0
20240417,181200,3178982765,2865,2865,2865,2865,0
20240417,181100,3178982765,2865,2865,2865,2865,0
20240417,181000,3178982765,2865,2865,2865,2865,0
20240417,180900,3178982765,2865,2865,2865,2865,0
20240417,180800,3178982765,2865,2865,2865,2865,0
20240417,180700,3178982765,2865,2865,2865,2865,0
20240417,180600,3178982765,2865,2865,2865,2865,0
20240417,180500,3178982765,2865,2865,2865,2865,0
20240417,180400,3178982765,2865,2865,2865,2865,0
20240417,180300,3178982765,2865,2865,2865,2865,0
20240417,180200,3178982765,2865,2865,2865,2865,0
20240417,180100,3178982765,2865,2865,2865,2865,0
20240417,180000,3178982765,2865,2865,2865,2865,0
20240417,175900,3178982765,2865,2865,2865,2865,0
20240417,175800,3178982765,2865,2865,2865,2865,43915
20240417,175700,3178982765,2865,2865,2865,2865,0
20240417,175600,3178982765,2865,2865,2865,2865,0
20240417,175500,3178982765,2865,2865,2865,2865,0
20240417,175400,3178982765,2865,2865,2865,2865,0
20240417,175300,3178982765,2865,2865,2865,2865,0
20240417,175200,3178982765,2865,2865,2865,2865,0
20240417,175100,3178982765,2865,2865,2865,2865,0
20240417,175000,3178982765,2865,2865,2865,2865,0
20240417,174900,3178982765,2865,2865,2865,2865,0
20240417,174800,3178982765,2865,2865,2865,2865,0
20240417,174700,3178982765,2865,2865,2865,2865,0
20240417,174600,3178982765,2865,2865,2865,2865,0
20240417,174500,3178982765,2865,2865,2865,2865,0
20240417,174400,3178982765,2865,2865,2865,2865,0
20240417,174300,3178982765,2865,2865,2865,2865,0
20240417,174200,3178982765,2865,2865,2865,2865,0
20240417,174100,3178982765,2865,2865,2865,2865,0
20240417,174000,3178982765,2865,2865,2865,2865,0
20240417,173900,3178982765,2865,2865,2865,2865,0
20240417,173800,3178982765,2865,2865,2865,2865,0
20240417,173700,3178982765,2865,2865,2865,2865,0
20240417,173600,3178982765,2865,2865,2865,2865,0
20240417,173500,3178982765,2865,2865,2865,2865,0
20240417,173400,3178982765,2865,2865,2865,2865,0
20240417,173300,3178982765,2865,2865,2865,2865,0
20240417,173200,3178982765,2865,2865,2865,2865,0
20240417,173100,3178982765,2865,2865,2865,2865,0
20240417,173000,3178982765,2865,2865,2865,2865,0
20240417,172900,3178982765,2865,2865,2865,2865,0
20240417,172800,3178982765,2865,2865,2865,2865,43915
20240417,172700,3178982765,2865,2865,2865,2865,0
20240417,172600,3178982765,2865,2865,2865,2865,0
20240417,172500,3178982765,2865,2865,2865,2865,0
20240417,172400,3178982765,2865,2865,2865,2865,0
20240417,172300,3178982765,2865,2865,2865,2865,0
20240417,172200,3178982765,2865,2865,2865,2865,0
20240417,172100,3178982765,2865,2865,2865,2865,0
20240417,172000,3178982765,2865,2865,2865,2865,0
20240417,171900,3178982765,2865,2865,2865,2865,0
20240417,171800,3178982765,2865,2865,2865,2865,0
20240417,171700,3178982765,2865,2865,2865,2865,0
20240417,171600,3178982765,2865,2865,2865,2865,0
20240417,171500,3178982765,2865,2865,2865,2865,0
20240417,171400,3178982765,2865,2865,2865,2865,0
20240417,171300,3178982765,2865,2865,2865,2865,0
20240417,171200,3178982765,2865,2865,2865,2865,0
20240417,171100,3178982765,2865,2865,2865,2865,0
20240417,171000,3178982765,2865,2865,2865,2865,0
20240417,170900,3178982765,2865,2865,2865,2865,0
20240417,170800,3178982765,2865,2865,2865,2865,0
20240417,170700,3178982765,2865,2865,2865,2865,0
20240417,170600,3178982765,2865,2865,2865,2865,0
20240417,170500,3178982765,2865,2865,2865,2865,0
20240417,170400,3178982765,2865,2865,2865,2865,0
20240417,170300,3178982765,2865,2865,2865,2865,0
20240417,170200,3178982765,2865,2865,2865,2865,0
20240417,170100,3178982765,2865,2865,2865,2865,0
20240417,170000,3178982765,2865,2865,2865,2865,0
20240417,165900,3178982765,2865,2865,2865,2865,0
20240417,165800,3178982765,2865,2865,2865,2865,43915
20240417,165700,3178982765,2865,2865,2865,2865,0
20240417,165600,3178982765,2865,2865,2865,2865,0
20240417,165500,3178982765,2865,2865,2865,2865,0
20240417,165400,3178982765,2865,2865,2865,2865,0
20240417,165300,3178982765,2865,2865,2865,2865,0
20240417,165200,3178982765,2865,2865,2865,2865,0
20240417,165100,3178982765,2865,2865,2865,2865,0
20240417,165000,3178982765,2865,2865,2865,2865,0
20240417,164900,3178982765,2865,2865,2865,2865,0
20240417,164800,3178982765,2865,2865,2865,2865,0
20240417,164700,3178982765,2865,2865,2865,2865,0
20240417,164600,3178982765,2865,2865,2865,2865,0
20240417,164500,3178982765,2865,2865,2865,2865,0
20240417,164400,3178982765,2865,2865,2865,2865,0
20240417,164300,3178982765,2865,2865,2865,2865,0
20240417,164200,3178982765,2865,2865,2865,2865,0
20240417,164100,3178982765,2865,2865,2865,2865,0
20240417,164000,3178982765,2865,2865,2865,2865,0
20240417,163900,3178982765,2865,2865,2865,2865,0
20240417,163800,3178982765,2865,2865,2865,2865,0
20240417,163700,3178982765,2865,2865,2865,2865,0
20240417,163600,3178982765,2865,2865,2865,2865,0
20240417,163500,3178982765,2865,2865,2865,2865,0
20240417,163400,3178982765,2865,2865,2865,2865,0
20240417,163300,3178982765,2865,2865,2865,2865,0
20240417,163200,3178982765,2865,2865,2865,2865,0
20240417,163100,3178982765,2865,2865,2865,2865,0
20240417,163000,3178982765,2865,2865,2865,2865,0
20240417,162900,3178982765,2865,2865,2865,2865,0
20240417,162800,3178982765,2865,2865,2865,2865,43915
20240417,162700,3178982765,2865,2865,2865,2865,0
20240417,162600,3178982765,2865,2865,2865,2865,0
20240417,162500,3178982765,2865,2865,2865,2865,0
20240417,162400,3178982765,2865,2865,2865,2865,0
20240417,162300,3178982765,2865,2865,2865,2865,0
20240417,162200,3178982765,2865,2865,2865,2865,0
20240417,162100,3178982765,2865,2865,2865,2865,0
20240417,162000,3178982765,2865,2865,2865,2865,0
20240417,161900,3178982765,2865,2865,2865,2865,0
20240417,161800,3178982765,2865,2865,2865,2865,0
20240417,161700,3178982765,2865,2865,2865,2865,0
20240417,161600,3178982765,2865,2865,2865,2865,0
20240417,161500,3178982765,2865,2865,2865,2865,0
20240417,161400,3178982765,2865,2865,2865,2865,0
20240417,161300,3178982765,2865,2865,2865,2865,0
20240417,161200,3178982765,2865,2865,2865,2865,0
20240417,161100,3178982765,2865,2865,2865,2865,0
20240417,161000,3178982765,2865,2865,2865,2865,0
20240417,160900,3178982765,2865,2865,2865,2865,0
20240417,160800,3178982765,2865,2865,2865,2865,0
20240417,160700,3178982765,2865,2865,2865,2865,0
20240417,160600,3178982765,2865,2865,2865,2865,0
20240417,160500,3178982765,2865,2865,2865,2865,0
20240417,160400,3178982765,2865,2865,2865,2865,0
20240417,160300,3178982765,2865,2865,2865,2865,0
20240417,160200,3178982765,2865,2865,2865,2865,0
20240417,160100,3178982765,2865,2865,2865,2865,0
20240417,160000,3178982765,2865,2865,2865,2865,0
20240417,155900,3178982765,2865,2865,2865,2865,0
20240417,155800,3178982765,2865,2865,2865,2865,43915
20240417,155700,3178982765,2865,2865,2865,2865,0
20240417,155600,3178982765,2865,2865,2865,2865,0
20240417,155500,3178982765,2865,2865,2865,2865,0
20240417,155400,3178982765,2865,2865,2865,2865,0
20240417,155300,3178982765,2865,2865,2865,2865,0
20240417,155200,3178982765,2865,2865,2865,2865,0
20240417,155100,3178982765,2865,2865,2865,2865,0
20240417,155000,3178982765,2865,2865,2865,2865,0
20240417,154900,3178982765,2865,2865,2865,2865,0
20240417,154800,3178982765,2865,2865,2865,2865,0
20240417,154700,3178982765,2865,2865,2865,2865,0
20240417,154600,3178982765,2865,2865,2865,2865,0
20240417,154500,3178982765,2865,2865,2865,2865,0
20240417,154400,3178982765,2865,2865,2865,2865,0
20240417,154300,3178982765,2865,2865,2865,2865,0
20240417,154200,3178982765,2865,2865,2865,2865,0
20240417,154100,3178982765,2865,2865,2865,2865,0
20240417,154000,3178982765,2865,2865,2865,2865,0
20240417,153900,3178982765,2865,2865,2865,2865,0
20240417,153800,3178982765,2865,2865,2865,2865,0
20240417,153700,3178982765,2865,2865,2865,2865,0
20240417,153600,3178982765,2865,2865,2865,2865,0
20240417,153500,3178982765,2865,2865,2865,2865,0
20240417,153400,3178982765,2865,2865,2865,2865,0
20240417,153300,3178982765,2865,2865,2865,2865,0
20240417,153200,3178982765,2865,2865,2865,2865,0
20240417,153100,3178982765,2865,2865,2865,2865,0
20240417,153000,3178982765,2865,2865,2865,2865,43915
20240417,152900,3053166290,2880,2880,2880,2880,0
20240417,152800,3053166290,2880,2880,2880,2880,0
20240417,152700,3053166290,2880,2880,2880,2880,0
20240417,152600,3053166290,2880,2880,2880,2880,0
20240417,152500,3053166290,2880,2880,2880,2880,0
20240417,152400,3053166290,2880,2880,2880,2880,0
20240417,152300,3053166290,2880,2880,2880,2880,0
20240417,152200,3053166290,2880,2880,2880,2880,0
20240417,152100,3053166290,2880,2880,2880,2880,0
20240417,152000,3053166290,2880,2880,2880,2880,0
20240417,151900,3053166290,2880,2880,2880,2875,1465
20240417,151800,3048947160,2880,2875,2880,2875,1652
20240417,151700,3044197560,2880,2885,2885,2875,1482
20240417,151600,3039936785,2875,2890,2890,2875,2624
20240417,151500,3032389295,2890,2890,2890,2875,6101
20240417,151400,3014837405,2890,2880,2890,2880,22521
20240417,151300,2949948105,2885,2880,2890,2880,3350
20240417,151200,2940300015,2880,2880,2890,2875,2284
20240417,151100,2933725075,2890,2880,2890,2880,1800
20240417,151000,2928540875,2890,2880,2890,2880,83
20240417,150900,2928301805,2890,2885,2890,2880,3183
20240417,150800,2919123755,2885,2880,2885,2880,1943
20240417,150700,2913520845,2875,2875,2880,2875,2571
20240417,150600,2906124070,2875,2880,2880,2875,1342
20240417,150500,2902260720,2875,2880,2885,2875,447
20240417,150400,2900974320,2885,2875,2885,2875,3049
20240417,150300,2892178195,2875,2880,2885,2875,7038
20240417,150200,2871931280,2885,2885,2885,2880,1402
20240417,150100,2867893405,2885,2885,2885,2880,212
20240417,150000,2867282665,2885,2880,2885,2880,104
20240417,145900,2866983125,2880,2880,2880,2880,2285
20240417,145800,2860402325,2880,2885,2885,2880,787
20240417,145700,2858132405,2885,2885,2885,2880,1121
20240417,145600,2854903320,2885,2885,2885,2880,1377
20240417,145500,2850936955,2885,2885,2885,2885,20
20240417,145400,2850879255,2880,2880,2885,2880,3153
20240417,145300,2841788615,2880,2880,2885,2880,337
20240417,145200,2840817445,2885,2885,2890,2885,399
20240417,145100,2839666325,2885,2885,2885,2885,351
20240417,145000,2838653690,2885,2890,2890,2885,120
20240417,144900,2838307390,2890,2885,2890,2885,733
20240417,144800,2836192555,2885,2895,2895,2880,1407
20240417,144700,2832138105,2885,2885,2895,2885,175
20240417,144600,2831632340,2885,2885,2885,2885,1580
20240417,144500,2827074040,2895,2885,2895,2885,59
20240417,144400,2826903625,2895,2885,2895,2885,61
20240417,144300,2826727630,2895,2885,2895,2885,645
20240417,144200,2824866525,2885,2885,2895,2885,5487
20240417,144100,2808996830,2895,2885,2895,2880,10707
20240417,144000,2778127320,2890,2890,2890,2890,1499
20240417,143900,2773795210,2890,2890,2890,2890,2735
20240417,143800,2765891060,2890,2890,2895,2890,282
20240417,143700,2765076070,2890,2895,2895,2890,1069
20240417,143600,2761981850,2885,2890,2890,2885,2230
20240417,143500,2755546640,2890,2890,2890,2890,3112
20240417,143400,2746552960,2890,2895,2895,2890,606
20240417,143300,2744799055,2895,2900,2900,2895,1540
20240417,143200,2740340715,2900,2900,2900,2900,1736
20240417,143100,2735306315,2905,2900,2905,2900,161
20240417,143000,2734839355,2905,2900,2905,2900,193
20240417,142900,2734279485,2900,2900,2905,2900,1094
20240417,142800,2731106715,2900,2900,2900,2900,100
20240417,142700,2730816715,2900,2905,2905,2900,439
20240417,142600,2729543590,2905,2905,2905,2905,75
20240417,142500,2729325715,2895,2900,2900,2895,53
20240417,142400,2729172090,2895,2895,2895,2895,27
20240417,142300,2729093925,2905,2905,2905,2905,9
20240417,142200,2729067780,2905,2905,2905,2905,1
20240417,142100,2729064875,2895,2895,2895,2895,46
20240417,142000,2728931705,2895,2895,2895,2895,295
20240417,141900,2728077680,2895,2895,2895,2895,276
20240417,141800,2727278660,2895,2900,2900,2895,158
20240417,141700,2726821245,2895,2895,2895,2890,532
20240417,141600,2725281110,2895,2895,2895,2895,2469
20240417,141500,2718133355,2895,2895,2895,2895,3500
20240417,141400,2708000855,2895,2900,2900,2895,694
20240417,141300,2705989705,2905,2895,2905,2895,53
20240417,141200,2705836260,2905,2905,2905,2895,11202
20240417,141100,2673377580,2905,2900,2905,2900,102
20240417,141000,2673081775,2905,2905,2905,2905,1055
20240417,140900,2670017000,2905,2905,2905,2905,200
20240417,140800,2669436000,2905,2905,2905,2905,501
20240417,140700,2667980595,2905,2905,2905,2905,111
20240417,140600,2667658140,2905,2905,2905,2905,449
20240417,140500,2666353795,2905,2910,2910,2905,729
20240417,140400,2664232455,2910,2910,2910,2910,100
20240417,140300,2663941455,2910,2905,2910,2905,2558
20240417,140200,2656497930,2905,2910,2910,2905,2001
20240417,140100,2650680025,2910,2910,2910,2910,202
20240417,140000,2650092205,2910,2910,2910,2905,796
20240417,135900,2647775850,2900,2900,2910,2900,797
20240417,135800,2645464450,2910,2910,2910,2910,601
20240417,135700,2643715540,2905,2910,2910,2900,3403
20240417,135600,2633831820,2900,2915,2915,2900,1374
20240417,135500,2629844760,2910,2910,2910,2910,2027
20240417,135400,2623946190,2910,2905,2910,2905,2777
20240417,135300,2615872630,2905,2905,2910,2900,1009
20240417,135200,2612941405,2905,2910,2910,2905,3582
20240417,135100,2602523195,2910,2915,2915,2910,2918
20240417,135000,2594031810,2910,2915,2915,2910,8389
20240417,134900,2569581435,2915,2905,2915,2905,2612
20240417,134800,2561981000,2910,2905,2910,2905,2173
20240417,134700,2555668430,2905,2905,2905,2905,0
20240417,134600,2555668430,2905,2900,2905,2900,1841
20240417,134500,2550322830,2900,2900,2900,2900,1001
20240417,134400,2547419930,2900,2900,2900,2900,305
20240417,134300,2546535430,2905,2900,2905,2900,193
20240417,134200,2545975270,2905,2900,2905,2900,3211
20240417,134100,2536663365,2900,2890,2900,2890,7946
20240417,134000,2513633855,2890,2880,2890,2880,3506
20240417,133900,2503531515,2880,2880,2880,2880,858
20240417,133800,2501060475,2880,2880,2890,2880,648
20240417,133700,2499194185,2890,2885,2890,2885,502
20240417,133600,2497745905,2890,2890,2890,2890,0
20240417,133500,2497745905,2890,2890,2890,2885,1103
20240417,133400,2494563415,2890,2890,2890,2890,4180
20240417,133300,2482483215,2890,2890,2890,2890,1011
20240417,133200,2479561425,2885,2885,2885,2885,2388
20240417,133100,2472672045,2885,2885,2885,2885,0
20240417,133000,2472672045,2885,2880,2885,2880,2211
20240417,132900,2466304360,2880,2880,2885,2880,9240
20240417,132800,2439693155,2885,2880,2885,2875,1702
20240417,132700,2434797310,2890,2890,2890,2890,2
20240417,132600,2434791530,2880,2890,2890,2880,3230
20240417,132500,2425489020,2890,2880,2890,2880,346
20240417,132400,2424492530,2880,2880,2880,2880,14
20240417,132300,2424452210,2875,2890,2890,2875,699
20240417,132200,2422439305,2890,2890,2890,2890,3
20240417,132100,2422430635,2875,2880,2880,2875,150
20240417,132000,2421999335,2875,2880,2880,2875,51
20240417,131900,2421852460,2880,2880,2880,2880,500
20240417,131800,2420412460,2890,2890,2890,2890,2
20240417,131700,2420406680,2890,2880,2890,2880,72
20240417,131600,2420199310,2880,2880,2880,2880,18
20240417,131500,2420147470,2880,2885,2885,2880,31
20240417,131400,2420058090,2890,2890,2890,2880,16
20240417,131300,2420011980,2880,2880,2880,2880,336
20240417,131200,2419044300,2880,2890,2890,2880,816
20240417,131100,2416694160,2885,2885,2885,2885,347
20240417,131000,2415693065,2890,2890,2890,2890,1632
20240417,130900,2410976585,2890,2890,2890,2890,6000
20240417,130800,2393636585,2890,2890,2890,2890,0
20240417,130700,2393636585,2890,2885,2890,2885,510
20240417,130600,2392162735,2895,2895,2895,2895,50
20240417,130500,2392017985,2895,2880,2895,2880,497
20240417,130400,2390584380,2885,2880,2885,2880,290
20240417,130300,2389748280,2880,2880,2895,2880,307
20240417,130200,2388864010,2885,2885,2885,2885,25
20240417,130100,2388791885,2890,2890,2890,2890,1000
20240417,130000,2385901885,2890,2895,2895,2890,110
20240417,125900,2385583735,2895,2880,2895,2875,6934
20240417,125800,2365566555,2880,2880,2880,2880,33
20240417,125700,2365471515,2880,2880,2880,2880,259
20240417,125600,2364725595,2880,2875,2880,2875,1023
20240417,125500,2361784355,2875,2875,2875,2875,500
20240417,125400,2360346855,2875,2880,2880,2875,331
20240417,125300,2359394465,2880,2880,2880,2880,30
20240417,125200,2359308065,2880,2880,2880,2880,15
20240417,125100,2359264865,2880,2880,2880,2880,20
20240417,125000,2359207265,2885,2880,2885,2880,111
20240417,124900,2358887580,2880,2875,2880,2875,3
20240417,124800,2358878950,2875,2880,2880,2870,1491
20240417,124700,2354593675,2885,2875,2885,2875,2047
20240417,124600,2348708430,2875,2880,2885,2875,8627
20240417,124500,2323888785,2880,2875,2880,2875,1115
20240417,124400,2320682435,2880,2885,2885,2880,175
20240417,124300,2320178300,2885,2880,2885,2880,35
20240417,124200,2320077475,2880,2880,2880,2880,1010
20240417,124100,2317168675,2880,2880,2880,2880,0
20240417,124000,2317168675,2880,2880,2880,2880,12
20240417,123900,2317134115,2880,2880,2880,2880,38
20240417,123800,2317024675,2875,2880,2880,2875,873
20240417,123700,2314513695,2880,2880,2880,2880,70
20240417,123600,2314312095,2880,2880,2880,2880,1
20240417,123500,2314309215,2880,2880,2880,2880,18
20240417,123400,2314257375,2885,2880,2885,2880,652
20240417,123300,2312379610,2880,2885,2885,2880,391
20240417,123200,2311253525,2885,2885,2885,2885,5
20240417,123100,2311239100,2885,2885,2885,2885,10
20240417,123000,2311210250,2875,2885,2885,2875,1923
20240417,122900,2305670975,2885,2885,2885,2885,0
20240417,122800,2305670975,2885,2885,2885,2885,64
20240417,122700,2305486335,2885,2890,2890,2885,124
20240417,122600,2305128590,2880,2880,2890,2880,5779
20240417,122500,2288484560,2880,2885,2885,2880,1918
20240417,122400,2282951550,2895,2895,2895,2895,0
20240417,122300,2282951550,2895,2895,2895,2895,1
20240417,122200,2282948655,2890,2885,2890,2885,2007
20240417,122100,2277148430,2885,2890,2890,2885,51
20240417,122000,2277001290,2885,2885,2885,2885,60
20240417,121900,2276828190,2895,2895,2895,2895,114
20240417,121800,2276498160,2895,2885,2895,2885,511
20240417,121700,2275022160,2885,2885,2885,2885,1942
20240417,121600,2269419490,2890,2890,2890,2890,199
20240417,121500,2268844380,2895,2895,2895,2895,1
20240417,121400,2268841485,2885,2890,2890,2885,4065
20240417,121300,2257093955,2890,2890,2890,2885,13
20240417,121200,2257056435,2890,2890,2890,2890,192
20240417,121100,2256501555,2890,2890,2895,2890,101
20240417,121000,2256209660,2890,2890,2890,2890,1065
20240417,120900,2253131810,2890,2885,2890,2885,2773
20240417,120800,2245131700,2885,2885,2885,2885,305
20240417,120700,2244251775,2885,2885,2885,2885,10
20240417,120600,2244222925,2880,2885,2885,2880,31
20240417,120500,2244133540,2885,2885,2885,2885,241
20240417,120400,2243438255,2880,2880,2880,2880,186
20240417,120300,2242902575,2885,2885,2885,2885,1
20240417,120200,2242899690,2875,2875,2875,2875,1000
20240417,120100,2240024690,2875,2880,2880,2875,400
20240417,120000,2238873190,2880,2880,2880,2880,200
20240417,115900,2238297190,2880,2880,2880,2880,0
20240417,115800,2238297190,2880,2880,2880,2880,0
20240417,115700,2238297190,2880,2875,2880,2875,2207
20240417,115600,2231941965,2875,2875,2875,2875,43
20240417,115500,2231818340,2875,2875,2875,2875,75
20240417,115400,2231602715,2875,2875,2880,2875,1580
20240417,115300,2227060210,2880,2885,2885,2880,82
20240417,115200,2226824040,2880,2880,2885,2875,371
20240417,115100,2225755600,2880,2880,2880,2880,12
20240417,115000,2225721040,2880,2875,2880,2875,280
20240417,114900,2224915785,2880,2880,2880,2880,50
20240417,114800,2224771785,2880,2880,2880,2880,111
20240417,114700,2224452105,2880,2880,2890,2880,1058
20240417,114600,2221404955,2880,2880,2880,2880,3
20240417,114500,2221396315,2880,2885,2885,2880,79
20240417,114400,2221168785,2885,2890,2890,2880,2082
20240417,114300,2215165115,2895,2885,2895,2885,502
20240417,114200,2213714335,2895,2890,2895,2890,521
20240417,114100,2212208640,2895,2895,2895,2885,1578
20240417,114000,2207655830,2895,2895,2895,2895,8
20240417,113900,2207632670,2890,2880,2890,2880,2349
20240417,113800,2200846300,2880,2880,2880,2880,1
20240417,113700,2200843420,2880,2880,2880,2880,59
20240417,113600,2200673500,2880,2885,2890,2880,1542
20240417,113500,2196225030,2880,2880,2880,2880,387
20240417,113400,2195110470,2880,2875,2880,2875,182
20240417,113300,2194587210,2870,2875,2875,2870,632
20240417,113200,2192773310,2875,2875,2875,2875,0
20240417,113100,2192773310,2875,2875,2875,2875,21
20240417,113000,2192712935,2870,2870,2875,2870,599
20240417,112900,2190992895,2870,2870,2870,2870,382
20240417,112800,2189896555,2865,2870,2880,2865,2868
20240417,112700,2181673035,2870,2880,2880,2870,302
20240417,112600,2180806285,2870,2870,2870,2870,11208
20240417,112500,2148639325,2875,2880,2880,2875,8566
20240417,112400,2124010815,2875,2880,2880,2875,146
20240417,112300,2123590375,2880,2875,2880,2875,450
20240417,112200,2122296520,2875,2880,2880,2875,24
20240417,112100,2122227405,2880,2885,2885,2880,36
20240417,112000,2122123710,2885,2870,2885,2870,3996
20240417,111900,2110597760,2875,2875,2885,2870,1386
20240417,111800,2106613800,2875,2875,2875,2875,61
20240417,111700,2106438425,2875,2875,2875,2875,1320
20240417,111600,2102643425,2875,2880,2880,2875,1533
20240417,111500,2098236000,2885,2880,2885,2880,140
20240417,111400,2097832710,2880,2885,2885,2880,264
20240417,111300,2097071335,2880,2890,2890,2880,3678
20240417,111200,2086475915,2875,2875,2875,2870,4237
20240417,111100,2074294545,2870,2870,2870,2870,5979
20240417,111000,2057134815,2875,2875,2875,2870,1682
20240417,110900,2052299090,2875,2875,2880,2875,2394
20240417,110800,2045416330,2875,2895,2895,2875,3468
20240417,110700,2035427655,2885,2890,2895,2885,2775
20240417,110600,2027420900,2890,2890,2890,2890,1367
20240417,110500,2023470270,2890,2890,2890,2885,61
20240417,110400,2023294275,2885,2885,2885,2885,504
20240417,110300,2021840235,2885,2890,2890,2885,612
20240417,110200,2020071575,2890,2885,2890,2885,831
20240417,110100,2017673985,2890,2885,2890,2885,208
20240417,110000,2017073900,2885,2880,2885,2880,2526
20240417,105900,2009791715,2870,2880,2880,2870,13746
20240417,105800,1970338810,2880,2875,2880,2875,745
20240417,105700,1968196830,2875,2880,2880,2870,1656
20240417,105600,1963436105,2880,2880,2880,2880,257
20240417,105500,1962695945,2885,2885,2890,2885,852
20240417,105400,1960237920,2885,2885,2885,2875,126
20240417,105300,1959875650,2880,2880,2880,2875,592
20240417,105200,1958171200,2880,2875,2885,2870,1568
20240417,105100,1953660165,2875,2885,2885,2875,1040
20240417,105000,1950669765,2875,2880,2880,2875,252
20240417,104900,1949945040,2875,2880,2880,2875,602
20240417,104800,1948214280,2875,2885,2885,2875,69
20240417,104700,1948015830,2870,2885,2885,2870,5904
20240417,104600,1931042285,2875,2885,2885,2875,623
20240417,104500,1929249400,2890,2890,2890,2880,185
20240417,104400,1928716250,2890,2880,2890,2880,602
20240417,104300,1926981680,2880,2890,2890,2880,4211
20240417,104200,1914847525,2890,2900,2900,2885,1170
20240417,104100,1911471720,2890,2905,2905,2890,249
20240417,104000,1910751995,2895,2895,2905,2885,7511
20240417,103900,1889068330,2895,2895,2895,2890,4188
20240417,103800,1876944495,2900,2910,2910,2900,81
20240417,103700,1876709315,2900,2895,2900,2895,98
20240417,103600,1876425150,2895,2900,2900,2895,142
20240417,103500,1876014000,2910,2890,2910,2890,1305
20240417,103400,1872230695,2895,2900,2900,2895,8533
20240417,103300,1847498675,2900,2900,2900,2900,0
20240417,103200,1847498675,2900,2910,2910,2900,701
20240417,103100,1845465765,2900,2900,2900,2900,1154
20240417,103000,1842119165,2910,2910,2910,2910,55
20240417,102900,1841959115,2910,2910,2910,2900,2457
20240417,102800,1834822640,2910,2910,2910,2910,26
20240417,102700,1834746980,2910,2910,2910,2910,15
20240417,102600,1834703330,2915,2905,2915,2905,2231
20240417,102500,1828211095,2905,2905,2910,2905,555
20240417,102400,1826598650,2905,2905,2905,2905,380
20240417,102300,1825494750,2900,2890,2900,2890,2414
20240417,102200,1818494480,2900,2885,2900,2885,1424
20240417,102100,1814372050,2885,2890,2890,2885,619
20240417,102000,1812585470,2885,2885,2885,2885,548
20240417,101900,1811004490,2890,2885,2890,2885,168
20240417,101800,1810519710,2890,2885,2890,2880,2689
20240417,101700,1802758500,2890,2885,2890,2885,774
20240417,101600,1800523195,2885,2885,2890,2880,2720
20240417,101500,1792676005,2885,2885,2890,2885,1449
20240417,101400,1788492950,2885,2885,2890,2880,4337
20240417,101300,1775986705,2885,2895,2895,2885,9343
20240417,101200,1748984075,2900,2900,2900,2900,2105
20240417,101100,1742879575,2900,2890,2900,2890,10020
20240417,101000,1713844375,2895,2900,2900,2895,15824
20240417,100900,1668012905,2900,2905,2910,2900,2386
20240417,100800,1661089430,2910,2900,2910,2895,4985
20240417,100700,1646626375,2900,2915,2915,2900,11197
20240417,100600,1614040455,2920,2920,2930,2920,1234
20240417,100500,1610437165,2930,2920,2930,2920,8726
20240417,100400,1584919405,2920,2915,2925,2915,4748
20240417,100300,1571050450,2915,2910,2925,2910,10795
20240417,100200,1539487175,2910,2910,2920,2895,31979
20240417,100100,1446721280,2920,2920,2920,2910,5310
20240417,100000,1431250825,2915,2910,2920,2910,3039
20240417,095900,1422380325,2920,2920,2925,2915,5473
20240417,095800,1406418830,2925,2925,2925,2915,4108
20240417,095700,1394413420,2930,2925,2930,2925,570
20240417,095600,1392745620,2930,2930,2930,2930,52
20240417,095500,1392593260,2930,2925,2935,2925,1991
20240417,095400,1386768950,2925,2930,2940,2925,7210
20240417,095300,1365643430,2930,2940,2940,2930,2418
20240417,095200,1358547200,2940,2935,2940,2925,2240
20240417,095100,1351979755,2935,2935,2940,2935,1726
20240417,095000,1346913820,2935,2940,2940,2930,5074
20240417,094900,1332022325,2930,2930,2940,2930,3693
20240417,094800,1321201825,2930,2930,2940,2910,15045
20240417,094700,1277127185,2930,2930,2935,2930,1854
20240417,094600,1271694440,2930,2935,2940,2930,5557
20240417,094500,1255390645,2940,2940,2940,2935,2747
20240417,094400,1247320565,2940,2930,2940,2930,618
20240417,094300,1245504830,2940,2930,2940,2930,3551
20240417,094200,1235095315,2925,2935,2940,2905,38402
20240417,094100,1123137050,2940,2945,2950,2940,5745
20240417,094000,1106218375,2950,2945,2950,2945,5861
20240417,093900,1088933990,2945,2955,2960,2945,33153
20240417,093800,991022720,2950,2945,2955,2945,24287
20240417,093700,919394970,2945,2940,2945,2935,24562
20240417,093600,847158300,2940,2920,2940,2920,9091
20240417,093500,820490165,2930,2920,2935,2915,12467
20240417,093400,783977685,2920,2905,2925,2900,15238
20240417,093300,739626890,2905,2905,2915,2905,3839
20240417,093200,728466975,2905,2915,2915,2905,2301
20240417,093100,721759590,2915,2920,2920,2915,7685
20240417,093000,699339055,2920,2915,2920,2915,1630
20240417,092900,694580130,2915,2915,2915,2900,2878
20240417,092800,686196415,2910,2925,2930,2910,10621
20240417,092700,655101950,2925,2900,2930,2895,26335
20240417,092600,578235315,2895,2905,2905,2895,3013
20240417,092500,569495290,2905,2910,2910,2905,2848
20240417,092400,561209010,2910,2895,2915,2895,257
20240417,092300,560461825,2895,2895,2915,2895,7073
20240417,092200,539911095,2915,2895,2915,2895,24224
20240417,092100,469636205,2895,2890,2900,2885,7075
20240417,092000,449195310,2890,2895,2900,2890,13591
20240417,091900,409812875,2900,2895,2900,2885,11486
20240417,091800,376589230,2885,2880,2900,2880,3605
20240417,091700,366155925,2880,2880,2880,2880,54
20240417,091600,366000405,2895,2895,2895,2890,3700
20240417,091500,355289405,2890,2890,2890,2875,1615
20240417,091400,350627965,2895,2890,2895,2890,736
20240417,091300,348499450,2890,2895,2895,2875,4406
20240417,091200,335808375,2880,2900,2900,2880,9336
20240417,091100,308893940,2890,2895,2905,2890,10337
20240417,091000,278997100,2895,2910,2910,2895,8604
20240417,090900,254004470,2910,2900,2920,2900,15976
20240417,090800,207482535,2900,2885,2900,2880,14901
20240417,090700,164384350,2890,2880,2895,2870,15559
20240417,090600,119596845,2875,2875,2880,2875,3120
20240417,090500,110624610,2870,2880,2880,2870,5616
20240417,090400,94485340,2880,2880,2885,2875,7813
20240417,090300,71982165,2880,2875,2890,2870,12755
20240417,090200,35305150,2870,2865,2875,2860,7286
20240417,090100,14423315,2870,2870,2870,2860,1385
20240417,090000,10448465,2870,2855,2880,2855,3646