stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,192900,6251900765,10740,10740,10740,10740,12245
20250417,192800,6251900765,10740,10740,10740,10740,0
20250417,192700,6251900765,10740,10740,10740,10740,0
20250417,192600,6251900765,10740,10740,10740,10740,0
20250417,192500,6251900765,10740,10740,10740,10740,0
20250417,192400,6251900765,10740,10740,10740,10740,0
20250417,192300,6251900765,10740,10740,10740,10740,0
20250417,192200,6251900765,10740,10740,10740,10740,0
20250417,192100,6251900765,10740,10740,10740,10740,0
20250417,192000,6251900765,10740,10740,10740,10740,0
20250417,191900,6251900765,10740,10740,10740,10740,0
20250417,191800,6251900765,10740,10740,10740,10740,0
20250417,191700,6251900765,10740,10740,10740,10740,0
20250417,191600,6251900765,10740,10740,10740,10740,0
20250417,191500,6251900765,10740,10740,10740,10740,0
20250417,191400,6251900765,10740,10740,10740,10740,0
20250417,191300,6251900765,10740,10740,10740,10740,0
20250417,191200,6251900765,10740,10740,10740,10740,0
20250417,191100,6251900765,10740,10740,10740,10740,0
20250417,191000,6251900765,10740,10740,10740,10740,0
20250417,190900,6251900765,10740,10740,10740,10740,0
20250417,190800,6251900765,10740,10740,10740,10740,0
20250417,190700,6251900765,10740,10740,10740,10740,0
20250417,190600,6251900765,10740,10740,10740,10740,0
20250417,190500,6251900765,10740,10740,10740,10740,0
20250417,190400,6251900765,10740,10740,10740,10740,0
20250417,190300,6251900765,10740,10740,10740,10740,0
20250417,190200,6251900765,10740,10740,10740,10740,0
20250417,190100,6251900765,10740,10740,10740,10740,0
20250417,190000,6251900765,10740,10740,10740,10740,0
20250417,185900,6251900765,10740,10740,10740,10740,12245
20250417,185800,6251900765,10740,10740,10740,10740,0
20250417,185700,6251900765,10740,10740,10740,10740,0
20250417,185600,6251900765,10740,10740,10740,10740,0
20250417,185500,6251900765,10740,10740,10740,10740,0
20250417,185400,6251900765,10740,10740,10740,10740,0
20250417,185300,6251900765,10740,10740,10740,10740,0
20250417,185200,6251900765,10740,10740,10740,10740,0
20250417,185100,6251900765,10740,10740,10740,10740,0
20250417,185000,6251900765,10740,10740,10740,10740,0
20250417,184900,6251900765,10740,10740,10740,10740,0
20250417,184800,6251900765,10740,10740,10740,10740,0
20250417,184700,6251900765,10740,10740,10740,10740,0
20250417,184600,6251900765,10740,10740,10740,10740,0
20250417,184500,6251900765,10740,10740,10740,10740,0
20250417,184400,6251900765,10740,10740,10740,10740,0
20250417,184300,6251900765,10740,10740,10740,10740,0
20250417,184200,6251900765,10740,10740,10740,10740,0
20250417,184100,6251900765,10740,10740,10740,10740,0
20250417,184000,6251900765,10740,10740,10740,10740,0
20250417,183900,6251900765,10740,10740,10740,10740,0
20250417,183800,6251900765,10740,10740,10740,10740,0
20250417,183700,6251900765,10740,10740,10740,10740,0
20250417,183600,6251900765,10740,10740,10740,10740,0
20250417,183500,6251900765,10740,10740,10740,10740,0
20250417,183400,6251900765,10740,10740,10740,10740,0
20250417,183300,6251900765,10740,10740,10740,10740,0
20250417,183200,6251900765,10740,10740,10740,10740,0
20250417,183100,6251900765,10740,10740,10740,10740,0
20250417,183000,6251900765,10740,10740,10740,10740,0
20250417,182900,6251900765,10740,10740,10740,10740,12245
20250417,182800,6251900765,10740,10740,10740,10740,0
20250417,182700,6251900765,10740,10740,10740,10740,0
20250417,182600,6251900765,10740,10740,10740,10740,0
20250417,182500,6251900765,10740,10740,10740,10740,0
20250417,182400,6251900765,10740,10740,10740,10740,0
20250417,182300,6251900765,10740,10740,10740,10740,0
20250417,182200,6251900765,10740,10740,10740,10740,0
20250417,182100,6251900765,10740,10740,10740,10740,0
20250417,182000,6251900765,10740,10740,10740,10740,0
20250417,181900,6251900765,10740,10740,10740,10740,0
20250417,181800,6251900765,10740,10740,10740,10740,0
20250417,181700,6251900765,10740,10740,10740,10740,0
20250417,181600,6251900765,10740,10740,10740,10740,0
20250417,181500,6251900765,10740,10740,10740,10740,0
20250417,181400,6251900765,10740,10740,10740,10740,0
20250417,181300,6251900765,10740,10740,10740,10740,0
20250417,181200,6251900765,10740,10740,10740,10740,0
20250417,181100,6251900765,10740,10740,10740,10740,0
20250417,181000,6251900765,10740,10740,10740,10740,0
20250417,180900,6251900765,10740,10740,10740,10740,0
20250417,180800,6251900765,10740,10740,10740,10740,0
20250417,180700,6251900765,10740,10740,10740,10740,0
20250417,180600,6251900765,10740,10740,10740,10740,0
20250417,180500,6251900765,10740,10740,10740,10740,0
20250417,180400,6251900765,10740,10740,10740,10740,0
20250417,180300,6251900765,10740,10740,10740,10740,0
20250417,180200,6251900765,10740,10740,10740,10740,0
20250417,180100,6251900765,10740,10740,10740,10740,0
20250417,180000,6251900765,10740,10740,10740,10740,0
20250417,175900,6251900765,10740,10740,10740,10740,12245
20250417,175800,6251900765,10740,10740,10740,10740,0
20250417,175700,6251900765,10740,10740,10740,10740,0
20250417,175600,6251900765,10740,10740,10740,10740,0
20250417,175500,6251900765,10740,10740,10740,10740,0
20250417,175400,6251900765,10740,10740,10740,10740,0
20250417,175300,6251900765,10740,10740,10740,10740,0
20250417,175200,6251900765,10740,10740,10740,10740,0
20250417,175100,6251900765,10740,10740,10740,10740,0
20250417,175000,6251900765,10740,10740,10740,10740,0
20250417,174900,6251900765,10740,10740,10740,10740,0
20250417,174800,6251900765,10740,10740,10740,10740,0
20250417,174700,6251900765,10740,10740,10740,10740,0
20250417,174600,6251900765,10740,10740,10740,10740,0
20250417,174500,6251900765,10740,10740,10740,10740,0
20250417,174400,6251900765,10740,10740,10740,10740,0
20250417,174300,6251900765,10740,10740,10740,10740,0
20250417,174200,6251900765,10740,10740,10740,10740,0
20250417,174100,6251900765,10740,10740,10740,10740,0
20250417,174000,6251900765,10740,10740,10740,10740,0
20250417,173900,6251900765,10740,10740,10740,10740,0
20250417,173800,6251900765,10740,10740,10740,10740,0
20250417,173700,6251900765,10740,10740,10740,10740,0
20250417,173600,6251900765,10740,10740,10740,10740,0
20250417,173500,6251900765,10740,10740,10740,10740,0
20250417,173400,6251900765,10740,10740,10740,10740,0
20250417,173300,6251900765,10740,10740,10740,10740,0
20250417,173200,6251900765,10740,10740,10740,10740,0
20250417,173100,6251900765,10740,10740,10740,10740,0
20250417,173000,6251900765,10740,10740,10740,10740,0
20250417,172900,6251900765,10740,10740,10740,10740,12245
20250417,172800,6251900765,10740,10740,10740,10740,0
20250417,172700,6251900765,10740,10740,10740,10740,0
20250417,172600,6251900765,10740,10740,10740,10740,0
20250417,172500,6251900765,10740,10740,10740,10740,0
20250417,172400,6251900765,10740,10740,10740,10740,0
20250417,172300,6251900765,10740,10740,10740,10740,0
20250417,172200,6251900765,10740,10740,10740,10740,0
20250417,172100,6251900765,10740,10740,10740,10740,0
20250417,172000,6251900765,10740,10740,10740,10740,0
20250417,171900,6251900765,10740,10740,10740,10740,0
20250417,171800,6251900765,10740,10740,10740,10740,0
20250417,171700,6251900765,10740,10740,10740,10740,0
20250417,171600,6251900765,10740,10740,10740,10740,0
20250417,171500,6251900765,10740,10740,10740,10740,0
20250417,171400,6251900765,10740,10740,10740,10740,0
20250417,171300,6251900765,10740,10740,10740,10740,0
20250417,171200,6251900765,10740,10740,10740,10740,0
20250417,171100,6251900765,10740,10740,10740,10740,0
20250417,171000,6251900765,10740,10740,10740,10740,0
20250417,170900,6251900765,10740,10740,10740,10740,0
20250417,170800,6251900765,10740,10740,10740,10740,0
20250417,170700,6251900765,10740,10740,10740,10740,0
20250417,170600,6251900765,10740,10740,10740,10740,0
20250417,170500,6251900765,10740,10740,10740,10740,0
20250417,170400,6251900765,10740,10740,10740,10740,0
20250417,170300,6251900765,10740,10740,10740,10740,0
20250417,170200,6251900765,10740,10740,10740,10740,0
20250417,170100,6251900765,10740,10740,10740,10740,0
20250417,170000,6251900765,10740,10740,10740,10740,0
20250417,165900,6251900765,10740,10740,10740,10740,12245
20250417,165800,6251900765,10740,10740,10740,10740,0
20250417,165700,6251900765,10740,10740,10740,10740,0
20250417,165600,6251900765,10740,10740,10740,10740,0
20250417,165500,6251900765,10740,10740,10740,10740,0
20250417,165400,6251900765,10740,10740,10740,10740,0
20250417,165300,6251900765,10740,10740,10740,10740,0
20250417,165200,6251900765,10740,10740,10740,10740,0
20250417,165100,6251900765,10740,10740,10740,10740,0
20250417,165000,6251900765,10740,10740,10740,10740,0
20250417,164900,6251900765,10740,10740,10740,10740,0
20250417,164800,6251900765,10740,10740,10740,10740,0
20250417,164700,6251900765,10740,10740,10740,10740,0
20250417,164600,6251900765,10740,10740,10740,10740,0
20250417,164500,6251900765,10740,10740,10740,10740,0
20250417,164400,6251900765,10740,10740,10740,10740,0
20250417,164300,6251900765,10740,10740,10740,10740,0
20250417,164200,6251900765,10740,10740,10740,10740,0
20250417,164100,6251900765,10740,10740,10740,10740,0
20250417,164000,6251900765,10740,10740,10740,10740,0
20250417,163900,6251900765,10740,10740,10740,10740,0
20250417,163800,6251900765,10740,10740,10740,10740,0
20250417,163700,6251900765,10740,10740,10740,10740,0
20250417,163600,6251900765,10740,10740,10740,10740,0
20250417,163500,6251900765,10740,10740,10740,10740,0
20250417,163400,6251900765,10740,10740,10740,10740,0
20250417,163300,6251900765,10740,10740,10740,10740,0
20250417,163200,6251900765,10740,10740,10740,10740,0
20250417,163100,6251900765,10740,10740,10740,10740,0
20250417,163000,6251900765,10740,10740,10740,10740,0
20250417,162900,6251900765,10740,10740,10740,10740,12245
20250417,162800,6251900765,10740,10740,10740,10740,0
20250417,162700,6251900765,10740,10740,10740,10740,0
20250417,162600,6251900765,10740,10740,10740,10740,0
20250417,162500,6251900765,10740,10740,10740,10740,0
20250417,162400,6251900765,10740,10740,10740,10740,0
20250417,162300,6251900765,10740,10740,10740,10740,0
20250417,162200,6251900765,10740,10740,10740,10740,0
20250417,162100,6251900765,10740,10740,10740,10740,0
20250417,162000,6251900765,10740,10740,10740,10740,0
20250417,161900,6251900765,10740,10740,10740,10740,0
20250417,161800,6251900765,10740,10740,10740,10740,0
20250417,161700,6251900765,10740,10740,10740,10740,0
20250417,161600,6251900765,10740,10740,10740,10740,0
20250417,161500,6251900765,10740,10740,10740,10740,0
20250417,161400,6251900765,10740,10740,10740,10740,0
20250417,161300,6251900765,10740,10740,10740,10740,0
20250417,161200,6251900765,10740,10740,10740,10740,0
20250417,161100,6251900765,10740,10740,10740,10740,0
20250417,161000,6251900765,10740,10740,10740,10740,0
20250417,160900,6251900765,10740,10740,10740,10740,0
20250417,160800,6251900765,10740,10740,10740,10740,0
20250417,160700,6251900765,10740,10740,10740,10740,0
20250417,160600,6251900765,10740,10740,10740,10740,0
20250417,160500,6251900765,10740,10740,10740,10740,0
20250417,160400,6251900765,10740,10740,10740,10740,0
20250417,160300,6251900765,10740,10740,10740,10740,0
20250417,160200,6251900765,10740,10740,10740,10740,0
20250417,160100,6251900765,10740,10740,10740,10740,0
20250417,160000,6251900765,10740,10740,10740,10740,0
20250417,155900,6251900765,10740,10740,10740,10740,12245
20250417,155800,6251900765,10740,10740,10740,10740,0
20250417,155700,6251900765,10740,10740,10740,10740,0
20250417,155600,6251900765,10740,10740,10740,10740,0
20250417,155500,6251900765,10740,10740,10740,10740,0
20250417,155400,6251900765,10740,10740,10740,10740,0
20250417,155300,6251900765,10740,10740,10740,10740,0
20250417,155200,6251900765,10740,10740,10740,10740,0
20250417,155100,6251900765,10740,10740,10740,10740,0
20250417,155000,6251900765,10740,10740,10740,10740,0
20250417,154900,6251900765,10740,10740,10740,10740,0
20250417,154800,6251900765,10740,10740,10740,10740,0
20250417,154700,6251900765,10740,10740,10740,10740,0
20250417,154600,6251900765,10740,10740,10740,10740,0
20250417,154500,6251900765,10740,10740,10740,10740,0
20250417,154400,6251900765,10740,10740,10740,10740,0
20250417,154300,6251900765,10740,10740,10740,10740,0
20250417,154200,6251900765,10740,10740,10740,10740,0
20250417,154100,6251900765,10740,10740,10740,10740,0
20250417,154000,6251900765,10740,10740,10740,10740,0
20250417,153900,6251900765,10740,10740,10740,10740,0
20250417,153800,6251900765,10740,10740,10740,10740,0
20250417,153700,6251900765,10740,10740,10740,10740,0
20250417,153600,6251900765,10740,10740,10740,10740,0
20250417,153500,6251900765,10740,10740,10740,10740,0
20250417,153400,6251900765,10740,10740,10740,10740,0
20250417,153300,6251900765,10740,10740,10740,10740,0
20250417,153200,6251900765,10740,10740,10740,10740,0
20250417,153100,6251900765,10740,10740,10740,10740,0
20250417,153000,6251900765,10740,10740,10740,10740,12245
20250417,152900,6120389465,10750,10750,10750,10750,0
20250417,152800,6120389465,10750,10750,10750,10750,0
20250417,152700,6120389465,10750,10750,10750,10750,0
20250417,152600,6120389465,10750,10750,10750,10750,0
20250417,152500,6120389465,10750,10750,10750,10750,0
20250417,152400,6120389465,10750,10750,10750,10750,0
20250417,152300,6120389465,10750,10750,10750,10750,0
20250417,152200,6120389465,10750,10750,10750,10750,0
20250417,152100,6120389465,10750,10750,10750,10750,0
20250417,152000,6120389465,10750,10750,10750,10750,0
20250417,151900,6120389465,10750,10740,10760,10730,3296
20250417,151800,6084959215,10750,10750,10760,10740,982
20250417,151700,6074403315,10750,10730,10750,10720,3809
20250417,151600,6033529575,10720,10720,10720,10710,4845
20250417,151500,5981593705,10720,10710,10720,10700,1558
20250417,151400,5964906065,10710,10700,10720,10690,3680
20250417,151300,5925505280,10690,10690,10700,10690,1029
20250417,151200,5914497410,10700,10700,10700,10690,2516
20250417,151100,5887588770,10700,10710,10710,10690,1960
20250417,151000,5866617450,10710,10700,10710,10650,3011
20250417,150900,5834419990,10700,10680,10700,10650,2740
20250417,150800,5805151050,10680,10650,10680,10640,5434
20250417,150700,5747247220,10640,10640,10650,10640,2221
20250417,150600,5723600070,10640,10620,10650,10610,4668
20250417,150500,5673993340,10620,10620,10630,10620,1685
20250417,150400,5656096150,10620,10630,10630,10620,229
20250417,150300,5653664020,10630,10630,10630,10620,127
20250417,150200,5652315240,10630,10630,10630,10620,3518
20250417,150100,5614939760,10630,10650,10650,10630,1790
20250417,150000,5595894780,10650,10660,10660,10650,3802
20250417,145900,5555403450,10650,10660,10660,10650,714
20250417,145800,5547795750,10660,10630,10660,10630,1549
20250417,145700,5531313430,10640,10640,10640,10630,279
20250417,145600,5528347160,10640,10640,10640,10620,979
20250417,145500,5517933510,10640,10640,10640,10630,183
20250417,145400,5515987000,10650,10640,10660,10640,2072
20250417,145300,5493921130,10650,10630,10650,10620,2805
20250417,145200,5464099870,10630,10620,10630,10620,665
20250417,145100,5457036370,10630,10630,10630,10620,325
20250417,145000,5453583510,10630,10640,10640,10630,442
20250417,144900,5448884550,10640,10640,10640,10630,597
20250417,144800,5442538050,10630,10640,10650,10630,1208
20250417,144700,5429687610,10650,10640,10650,10640,239
20250417,144600,5427144270,10640,10630,10640,10630,542
20250417,144500,5421380260,10630,10640,10650,10630,1269
20250417,144400,5407871780,10640,10640,10640,10640,577
20250417,144300,5401732500,10640,10630,10640,10620,3043
20250417,144200,5369380500,10620,10610,10630,10610,2217
20250417,144100,5345836320,10600,10600,10600,10590,925
20250417,144000,5336031610,10600,10600,10610,10600,791
20250417,143900,5327646300,10600,10600,10600,10590,1657
20250417,143800,5310087130,10590,10580,10600,10580,612
20250417,143700,5303607390,10590,10590,10590,10590,887
20250417,143600,5294214060,10590,10590,10590,10580,232
20250417,143500,5291758290,10580,10590,10590,10570,3324
20250417,143400,5256580780,10590,10590,10590,10580,639
20250417,143300,5249818930,10590,10580,10590,10580,116
20250417,143200,5248591000,10580,10580,10580,10580,726
20250417,143100,5240909920,10580,10580,10580,10580,155
20250417,143000,5239270020,10570,10570,10580,10570,569
20250417,142900,5233253350,10570,10590,10600,10570,2096
20250417,142800,5211078870,10590,10590,10600,10580,1549
20250417,142700,5194670870,10580,10580,10590,10580,267
20250417,142600,5191845860,10580,10580,10580,10570,1671
20250417,142500,5174172200,10580,10580,10590,10580,656
20250417,142400,5167231550,10580,10590,10590,10580,800
20250417,142300,5158763510,10590,10570,10600,10550,3096
20250417,142200,5126022750,10560,10570,10580,10560,636
20250417,142100,5119300880,10570,10580,10580,10570,262
20250417,142000,5116531530,10570,10550,10570,10550,3099
20250417,141900,5083811240,10550,10550,10560,10550,1148
20250417,141800,5071698780,10560,10560,10570,10550,1035
20250417,141700,5060768710,10560,10550,10560,10540,2174
20250417,141600,5037835190,10540,10550,10550,10540,561
20250417,141500,5031921870,10550,10550,10550,10540,609
20250417,141400,5025502450,10550,10540,10550,10540,2527
20250417,141300,4998844890,10540,10550,10550,10540,740
20250417,141200,4991043630,10560,10550,10560,10550,3269
20250417,141100,4956555530,10560,10570,10570,10550,2060
20250417,141000,4934803090,10570,10560,10570,10560,440
20250417,140900,4930156670,10550,10560,10570,10550,1249
20250417,140800,4916968060,10560,10550,10570,10550,739
20250417,140700,4909164290,10570,10560,10570,10560,933
20250417,140600,4899311550,10560,10560,10570,10550,1374
20250417,140500,4884803750,10550,10555,10560,10550,1417
20250417,140400,4869840865,10560,10550,10560,10550,733
20250417,140300,4862107085,10550,10560,10560,10550,1086
20250417,140200,4850644255,10560,10560,10570,10560,791
20250417,140100,4842290285,10560,10570,10570,10560,1231
20250417,140000,4829280075,10560,10550,10570,10550,961
20250417,135900,4819131865,10560,10560,10570,10560,726
20250417,135800,4811462105,10560,10570,10570,10560,396
20250417,135700,4807280195,10560,10560,10580,10550,2209
20250417,135600,4783970245,10570,10560,10590,10560,1952
20250417,135500,4763332965,10570,10570,10570,10560,358
20250417,135400,4759552215,10570,10550,10570,10550,1492
20250417,135300,4743796615,10550,10550,10560,10550,755
20250417,135200,4735830825,10540,10540,10550,10530,1980
20250417,135100,4714956835,10540,10530,10540,10530,329
20250417,135000,4711492265,10540,10540,10550,10540,484
20250417,134900,4706390715,10540,10540,10550,10540,1167
20250417,134800,4694089525,10550,10560,10560,10540,1153
20250417,134700,4681925655,10550,10550,10560,10550,332
20250417,134600,4678423030,10550,10550,10560,10540,1143
20250417,134500,4666365660,10550,10550,10560,10550,825
20250417,134400,4657658280,10540,10560,10560,10540,605
20250417,134300,4651273100,10560,10560,10560,10550,1470
20250417,134200,4635759440,10560,10550,10560,10550,1800
20250417,134100,4616759140,10550,10550,10550,10550,1463
20250417,134000,4601324490,10560,10540,10560,10540,1474
20250417,133900,4585772620,10550,10560,10560,10550,819
20250417,133800,4577130750,10550,10560,10560,10540,1503
20250417,133700,4561269140,10560,10560,10560,10540,3079
20250417,133600,4528774730,10560,10560,10560,10540,7093
20250417,133500,4453955330,10570,10570,10580,10560,5313
20250417,133400,4397830230,10580,10580,10580,10570,616
20250417,133300,4391318660,10560,10570,10570,10560,1114
20250417,133200,4379548230,10560,10570,10580,10560,1244
20250417,133100,4366400050,10570,10570,10570,10560,837
20250417,133000,4357556270,10570,10570,10580,10570,2821
20250417,132900,4327726210,10580,10570,10580,10570,396
20250417,132800,4323539840,10570,10580,10580,10570,154
20250417,132700,4321911540,10570,10570,10580,10570,687
20250417,132600,4314649370,10580,10580,10580,10570,543
20250417,132500,4308909670,10580,10570,10580,10570,1134
20250417,132400,4296914790,10580,10580,10580,10570,359
20250417,132300,4293118360,10580,10580,10590,10580,2512
20250417,132200,4266537840,10580,10575,10580,10575,599
20250417,132100,4260201315,10580,10580,10580,10570,559
20250417,132000,4254289625,10570,10570,10580,10570,730
20250417,131900,4246571765,10580,10590,10590,10570,3175
20250417,131800,4212983075,10580,10600,10600,10580,310
20250417,131700,4209701925,10600,10600,10600,10590,173
20250417,131600,4207869205,10590,10590,10600,10590,1064
20250417,131500,4196600795,10580,10590,10590,10580,970
20250417,131400,4186333825,10580,10580,10590,10580,2324
20250417,131300,4161743485,10590,10580,10600,10580,1196
20250417,131200,4149080325,10590,10580,10590,10580,1070
20250417,131100,4137752985,10590,10590,10590,10580,424
20250417,131000,4133266815,10590,10580,10590,10570,1114
20250417,130900,4121482425,10590,10580,10590,10580,838
20250417,130800,4112614745,10590,10590,10590,10580,520
20250417,130700,4107111615,10580,10590,10590,10580,838
20250417,130600,4098240775,10590,10580,10590,10570,801
20250417,130500,4089768175,10580,10590,10590,10570,986
20250417,130400,4079337910,10590,10590,10590,10580,449
20250417,130300,4074586030,10580,10590,10590,10570,1024
20250417,130200,4063751060,10590,10580,10590,10580,654
20250417,130100,4056831350,10590,10570,10590,10570,785
20250417,130000,4048529170,10570,10570,10570,10560,1335
20250417,125900,4034419930,10570,10570,10580,10570,404
20250417,125800,4030148575,10580,10580,10580,10570,229
20250417,125700,4027727535,10570,10580,10580,10570,707
20250417,125600,4020253455,10580,10590,10590,10570,786
20250417,125500,4011937875,10590,10570,10590,10570,307
20250417,125400,4008689405,10570,10570,10570,10560,1136
20250417,125300,3996689945,10570,10580,10590,10560,1781
20250417,125200,3977854630,10580,10570,10590,10570,1475
20250417,125100,3962253350,10580,10570,10580,10570,1226
20250417,125000,3949293670,10570,10580,10590,10570,1074
20250417,124900,3937930970,10580,10600,10600,10580,1058
20250417,124800,3926729360,10600,10590,10600,10590,511
20250417,124700,3921316240,10590,10590,10590,10580,1003
20250417,124600,3910696010,10580,10590,10590,10580,1132
20250417,124500,3898719140,10590,10580,10590,10580,255
20250417,124400,3896020480,10590,10580,10590,10580,1120
20250417,124300,3884161170,10580,10600,10600,10580,1622
20250417,124200,3866989570,10600,10600,10600,10590,592
20250417,124100,3860718860,10590,10600,10600,10590,389
20250417,124000,3856598800,10600,10600,10600,10590,773
20250417,123900,3848407810,10600,10610,10610,10600,107
20250417,123800,3847273170,10610,10610,10610,10600,1932
20250417,123700,3826782110,10610,10600,10610,10600,143
20250417,123600,3825265730,10610,10610,10620,10610,1024
20250417,123500,3814398850,10620,10620,10620,10610,326
20250417,123400,3810937040,10620,10630,10630,10620,508
20250417,123300,3805539810,10630,10620,10630,10620,1135
20250417,123200,3793481730,10630,10640,10640,10620,666
20250417,123100,3786403430,10640,10630,10640,10630,480
20250417,123000,3781296830,10630,10650,10650,10630,1270
20250417,122900,3767784230,10640,10630,10640,10620,686
20250417,122800,3760492510,10630,10620,10630,10620,632
20250417,122700,3753777290,10620,10620,10640,10620,975
20250417,122600,3743412970,10630,10640,10640,10620,504
20250417,122500,3738056730,10630,10630,10630,10620,708
20250417,122400,3730533690,10630,10620,10630,10610,519
20250417,122300,3725022070,10630,10630,10640,10620,958
20250417,122200,3714842530,10630,10640,10640,10620,201
20250417,122100,3712706110,10620,10610,10640,10610,556
20250417,122000,3706803460,10610,10610,10610,10590,1253
20250417,121900,3693525760,10600,10630,10640,10600,401
20250417,121800,3689268310,10640,10600,10640,10590,1670
20250417,121700,3671567060,10600,10600,10610,10600,1376
20250417,121600,3656980630,10590,10630,10630,10590,1165
20250417,121500,3644616260,10630,10630,10650,10630,4407
20250417,121400,3597730630,10630,10620,10630,10620,986
20250417,121300,3587255040,10610,10610,10630,10600,3518
20250417,121200,3549921610,10600,10610,10610,10600,714
20250417,121100,3542352040,10610,10595,10610,10595,359
20250417,121000,3538546645,10595,10600,10600,10595,863
20250417,120900,3529401805,10600,10590,10600,10590,1225
20250417,120800,3516426325,10590,10590,10600,10590,388
20250417,120700,3512315305,10590,10580,10590,10580,1937
20250417,120600,3491808005,10580,10590,10590,10580,296
20250417,120500,3488675905,10590,10590,10590,10580,1305
20250417,120400,3474862305,10590,10590,10590,10590,619
20250417,120300,3468307095,10590,10590,10600,10590,756
20250417,120200,3460300565,10600,10590,10600,10590,326
20250417,120100,3456847585,10590,10600,10600,10580,710
20250417,120000,3449334215,10590,10580,10590,10580,756
20250417,115900,3441332455,10580,10590,10610,10580,1617
20250417,115800,3424199575,10580,10580,10580,10570,1301
20250417,115700,3410439755,10580,10580,10590,10580,685
20250417,115600,3403191655,10580,10580,10590,10570,950
20250417,115500,3393140615,10590,10580,10590,10580,18
20250417,115400,3392950010,10580,10590,10590,10560,860
20250417,115300,3383855890,10580,10580,10600,10570,1228
20250417,115200,3370863750,10580,10570,10580,10570,895
20250417,115100,3361397800,10580,10580,10580,10570,23
20250417,115000,3361154490,10580,10580,10580,10560,1331
20250417,114900,3347084390,10590,10580,10590,10580,202
20250417,114800,3344946080,10590,10580,10590,10570,798
20250417,114700,3336503670,10580,10590,10590,10570,579
20250417,114600,3330378350,10590,10580,10590,10570,931
20250417,114500,3320528910,10580,10570,10580,10560,539
20250417,114400,3314832500,10570,10560,10575,10550,816
20250417,114300,3306213555,10550,10570,10570,10550,915
20250417,114200,3296552305,10570,10570,10570,10560,1113
20250417,114100,3284790525,10570,10570,10570,10560,388
20250417,114000,3280691465,10570,10580,10590,10570,535
20250417,113900,3275036405,10580,10580,10590,10580,842
20250417,113800,3266126585,10580,10580,10590,10580,156
20250417,113700,3264475955,10580,10580,10590,10580,670
20250417,113600,3257387345,10580,10580,10600,10580,284
20250417,113500,3254380215,10570,10580,10590,10570,1418
20250417,113400,3239379205,10570,10580,10580,10570,578
20250417,113300,3233266585,10580,10590,10590,10580,707
20250417,113200,3225783885,10580,10600,10600,10580,625
20250417,113100,3219169475,10600,10600,10600,10600,207
20250417,113000,3216975275,10600,10580,10600,10580,1164
20250417,112900,3204653245,10590,10590,10590,10580,695
20250417,112800,3197294695,10580,10610,10610,10580,337
20250417,112700,3193728515,10580,10600,10600,10580,735
20250417,112600,3185946955,10590,10580,10600,10580,664
20250417,112500,3178912515,10580,10580,10590,10580,461
20250417,112400,3174031885,10580,10610,10610,10580,747
20250417,112300,3166114325,10600,10590,10620,10590,2122
20250417,112200,3143620845,10600,10600,10600,10590,179
20250417,112100,3141724195,10600,10590,10600,10560,1044
20250417,112000,3130677915,10590,10590,10620,10570,1144
20250417,111900,3118559425,10590,10580,10590,10580,476
20250417,111800,3113523075,10590,10590,10590,10580,985
20250417,111700,3103092075,10580,10600,10600,10580,1060
20250417,111600,3091865495,10590,10600,10600,10590,1577
20250417,111500,3075154580,10590,10600,10600,10580,1311
20250417,111400,3061266300,10610,10610,10610,10605,316
20250417,111300,3057913790,10600,10590,10610,10590,1392
20250417,111200,3043160260,10600,10580,10600,10550,1213
20250417,111100,3030321060,10570,10570,10570,10570,404
20250417,111000,3026050780,10580,10560,10580,10540,1297
20250417,110900,3012359380,10560,10540,10570,10540,1368
20250417,110800,2997929850,10540,10550,10550,10530,262
20250417,110700,2995168410,10540,10540,10550,10530,434
20250417,110600,2990594210,10540,10550,10550,10530,1676
20250417,110500,2972930830,10540,10530,10580,10530,1743
20250417,110400,2954547740,10520,10520,10530,10510,2644
20250417,110300,2926752170,10520,10520,10530,10520,1347
20250417,110200,2912581350,10520,10530,10530,10510,994
20250417,110100,2902121470,10520,10540,10540,10510,4278
20250417,110000,2857122070,10540,10530,10540,10530,1543
20250417,105900,2840873630,10540,10530,10540,10530,770
20250417,105800,2832763860,10540,10550,10550,10540,962
20250417,105700,2822624210,10540,10550,10560,10540,1111
20250417,105600,2810907400,10550,10550,10560,10550,377
20250417,105500,2806929890,10560,10550,10560,10540,1405
20250417,105400,2792107610,10550,10540,10550,10530,572
20250417,105300,2786079555,10530,10540,10550,10530,780
20250417,105200,2777858090,10540,10530,10540,10530,1414
20250417,105100,2762957160,10530,10540,10540,10530,755
20250417,105000,2755004830,10540,10550,10550,10530,1095
20250417,104900,2743468630,10540,10550,10550,10540,2249
20250417,104800,2719757560,10550,10560,10560,10540,3119
20250417,104700,2686869630,10550,10560,10560,10550,4090
20250417,104600,2643707420,10560,10560,10570,10560,1181
20250417,104500,2631227890,10560,10560,10560,10550,632
20250417,104400,2624554160,10550,10570,10570,10550,2495
20250417,104300,2598210000,10570,10580,10580,10570,470
20250417,104200,2593241410,10570,10560,10580,10560,797
20250417,104100,2584816950,10570,10560,10570,10560,1188
20250417,104000,2572270940,10560,10570,10570,10550,2178
20250417,103900,2549269240,10570,10570,10570,10570,425
20250417,103800,2544776990,10580,10570,10580,10570,721
20250417,103700,2537150470,10580,10580,10580,10570,694
20250417,103600,2529814540,10570,10580,10590,10570,828
20250417,103500,2521056030,10590,10570,10590,10570,686
20250417,103400,2513799520,10580,10570,10580,10560,548
20250417,103300,2508008080,10580,10570,10580,10560,1206
20250417,103200,2495263290,10570,10560,10570,10560,2297
20250417,103100,2471006010,10560,10570,10570,10550,640
20250417,103000,2464248290,10560,10570,10580,10560,1002
20250417,102900,2453660230,10570,10580,10600,10570,1006
20250417,102800,2443018240,10590,10600,10600,10590,1792
20250417,102700,2424026670,10600,10605,10620,10590,1426
20250417,102600,2408905895,10600,10600,10610,10580,1157
20250417,102500,2396644745,10600,10590,10600,10580,3121
20250417,102400,2363618655,10600,10600,10610,10590,1488
20250417,102300,2347847055,10600,10610,10610,10590,851
20250417,102200,2338824845,10610,10600,10610,10580,2352
20250417,102100,2313903145,10600,10610,10620,10600,1405
20250417,102000,2298996965,10620,10640,10640,10600,4196
20250417,101900,2254414015,10630,10640,10650,10630,1245
20250417,101800,2241167775,10630,10630,10640,10630,741
20250417,101700,2233289475,10630,10650,10650,10630,2392
20250417,101600,2207848175,10650,10670,10680,10650,3639
20250417,101500,2169072365,10670,10670,10680,10670,1565
20250417,101400,2152372665,10690,10690,10700,10660,3888
20250417,101300,2110843725,10690,10710,10710,10680,1703
20250417,101200,2092639295,10700,10710,10720,10690,2520
20250417,101100,2065676715,10700,10710,10720,10700,5796
20250417,101000,2003561595,10710,10720,10720,10700,1080
20250417,100900,1991996375,10710,10700,10710,10690,3234
20250417,100800,1957376085,10710,10700,10710,10690,779
20250417,100700,1949041245,10700,10690,10710,10690,4579
20250417,100600,1900031915,10690,10650,10700,10640,8435
20250417,100500,1809988755,10650,10660,10660,10650,1261
20250417,100400,1796546805,10660,10650,10670,10640,1182
20250417,100300,1783951955,10650,10640,10650,10640,1402
20250417,100200,1769025110,10650,10640,10650,10640,415
20250417,100100,1764607090,10650,10670,10670,10640,6079
20250417,100000,1699817780,10670,10680,10680,10660,3562
20250417,095900,1661792380,10670,10690,10690,10660,3059
20250417,095800,1629108080,10690,10650,10690,10650,2976
20250417,095700,1597355920,10640,10630,10640,10620,1998
20250417,095600,1576106520,10630,10630,10640,10620,6146
20250417,095500,1510771830,10630,10620,10630,10610,772
20250417,095400,1502572610,10610,10580,10620,10570,8208
20250417,095300,1415516870,10600,10570,10600,10550,2125
20250417,095200,1393033030,10560,10550,10570,10540,1518
20250417,095100,1376997550,10540,10540,10550,10530,1280
20250417,095000,1363504560,10540,10540,10550,10530,649
20250417,094900,1356666730,10540,10550,10560,10540,2121
20250417,094800,1334300520,10550,10570,10570,10550,832
20250417,094700,1325519570,10560,10550,10560,10540,2405
20250417,094600,1300149450,10550,10580,10580,10540,893
20250417,094500,1290727610,10580,10600,10600,10560,1806
20250417,094400,1271612670,10600,10560,10600,10530,2470
20250417,094300,1245474150,10580,10550,10580,10540,2749
20250417,094200,1216398110,10550,10530,10550,10520,326
20250417,094100,1212964580,10520,10530,10530,10520,620
20250417,094000,1206439670,10530,10530,10530,10500,527
20250417,093900,1200899740,10530,10520,10530,10510,342
20250417,093800,1197301260,10530,10530,10530,10510,754
20250417,093700,1189364760,10530,10520,10530,10500,674
20250417,093600,1182280280,10510,10500,10510,10480,494
20250417,093500,1177091810,10500,10500,10510,10500,1177
20250417,093400,1164733160,10500,10540,10540,10470,827
20250417,093300,1156042670,10540,10460,10540,10450,3226
20250417,093200,1122217310,10460,10460,10480,10460,711
20250417,093100,1114774480,10460,10460,10460,10430,5371
20250417,093000,1058680770,10470,10450,10470,10440,614
20250417,092900,1052262040,10450,10480,10490,10450,4115
20250417,092800,1009177180,10480,10480,10500,10480,2317
20250417,092700,984880665,10490,10530,10540,10490,5185
20250417,092600,930392015,10530,10540,10540,10530,894
20250417,092500,920974145,10540,10550,10560,10530,4519
20250417,092400,873335835,10555,10555,10555,10550,542
20250417,092300,867616945,10550,10550,10550,10540,943
20250417,092200,857669605,10550,10580,10580,10550,3604
20250417,092100,819618050,10580,10570,10580,10570,565
20250417,092000,813645990,10560,10570,10580,10560,1428
20250417,091900,798552920,10580,10580,10600,10580,1268
20250417,091800,785132380,10570,10590,10590,10570,1875
20250417,091700,765300500,10590,10590,10600,10570,4121
20250417,091600,721686380,10580,10600,10600,10570,3333
20250417,091500,686391230,10600,10570,10600,10570,1680
20250417,091400,668596790,10570,10580,10600,10560,2414
20250417,091300,643063610,10580,10550,10580,10520,4820
20250417,091200,592141260,10550,10490,10550,10490,1010
20250417,091100,581526140,10490,10530,10560,10480,3222
20250417,091000,547666200,10560,10580,10580,10520,2573
20250417,090900,520554800,10550,10580,10580,10550,3344
20250417,090800,485223960,10580,10580,10580,10570,377
20250417,090700,481235990,10570,10610,10610,10560,3094
20250417,090600,448472600,10610,10630,10655,10610,1729
20250417,090500,430091720,10620,10690,10690,10620,7355
20250417,090400,351654060,10690,10700,10710,10670,1260
20250417,090300,338183710,10710,10730,10770,10670,2056
20250417,090200,316151770,10770,10610,10770,10580,8822
20250417,090100,222038500,10620,10630,10700,10580,8057
20250417,090000,136124610,10640,10500,10640,10490,12904