stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183300,8983379290,1780,1780,1780,1780,90849
20240405,183200,8983379290,1780,1780,1780,1780,0
20240405,183100,8983379290,1780,1780,1780,1780,0
20240405,183000,8983379290,1780,1780,1780,1780,0
20240405,182900,8983379290,1780,1780,1780,1780,0
20240405,182800,8983379290,1780,1780,1780,1780,0
20240405,182700,8983379290,1780,1780,1780,1780,0
20240405,182600,8983379290,1780,1780,1780,1780,0
20240405,182500,8983379290,1780,1780,1780,1780,0
20240405,182400,8983379290,1780,1780,1780,1780,0
20240405,182300,8983379290,1780,1780,1780,1780,0
20240405,182200,8983379290,1780,1780,1780,1780,0
20240405,182100,8983379290,1780,1780,1780,1780,0
20240405,182000,8983379290,1780,1780,1780,1780,0
20240405,181900,8983379290,1780,1780,1780,1780,0
20240405,181800,8983379290,1780,1780,1780,1780,0
20240405,181700,8983379290,1780,1780,1780,1780,0
20240405,181600,8983379290,1780,1780,1780,1780,0
20240405,181500,8983379290,1780,1780,1780,1780,0
20240405,181400,8983379290,1780,1780,1780,1780,0
20240405,181300,8983379290,1780,1780,1780,1780,0
20240405,181200,8983379290,1780,1780,1780,1780,0
20240405,181100,8983379290,1780,1780,1780,1780,0
20240405,181000,8983379290,1780,1780,1780,1780,0
20240405,180900,8983379290,1780,1780,1780,1780,0
20240405,180800,8983379290,1780,1780,1780,1780,0
20240405,180700,8983379290,1780,1780,1780,1780,0
20240405,180600,8983379290,1780,1780,1780,1780,0
20240405,180500,8983379290,1780,1780,1780,1780,0
20240405,180400,8983379290,1780,1780,1780,1780,0
20240405,180300,8983379290,1780,1780,1780,1780,90849
20240405,180200,8983379290,1780,1780,1780,1780,0
20240405,180100,8983379290,1780,1780,1780,1780,0
20240405,180000,8983379290,1780,1780,1780,1780,0
20240405,175900,8983379290,1780,1780,1780,1780,0
20240405,175800,8983379290,1780,1780,1780,1780,0
20240405,175700,8983379290,1780,1780,1780,1780,0
20240405,175600,8983379290,1780,1780,1780,1780,0
20240405,175500,8983379290,1780,1780,1780,1780,0
20240405,175400,8983379290,1780,1780,1780,1780,0
20240405,175300,8983379290,1780,1780,1780,1780,0
20240405,175200,8983379290,1780,1780,1780,1780,0
20240405,175100,8983379290,1780,1780,1780,1780,0
20240405,175000,8983379290,1780,1780,1780,1780,0
20240405,174900,8983379290,1780,1780,1780,1780,0
20240405,174800,8983379290,1780,1780,1780,1780,0
20240405,174700,8983379290,1780,1780,1780,1780,0
20240405,174600,8983379290,1780,1780,1780,1780,0
20240405,174500,8983379290,1780,1780,1780,1780,0
20240405,174400,8983379290,1780,1780,1780,1780,0
20240405,174300,8983379290,1780,1780,1780,1780,0
20240405,174200,8983379290,1780,1780,1780,1780,0
20240405,174100,8983379290,1780,1780,1780,1780,0
20240405,174000,8983379290,1780,1780,1780,1780,0
20240405,173900,8983379290,1780,1780,1780,1780,0
20240405,173800,8983379290,1780,1780,1780,1780,0
20240405,173700,8983379290,1780,1780,1780,1780,0
20240405,173600,8983379290,1780,1780,1780,1780,0
20240405,173500,8983379290,1780,1780,1780,1780,0
20240405,173400,8983379290,1780,1780,1780,1780,0
20240405,173300,8983379290,1780,1780,1780,1780,90849
20240405,173200,8983379290,1780,1780,1780,1780,0
20240405,173100,8983379290,1780,1780,1780,1780,0
20240405,173000,8983379290,1780,1780,1780,1780,0
20240405,172900,8983379290,1780,1780,1780,1780,0
20240405,172800,8983379290,1780,1780,1780,1780,0
20240405,172700,8983379290,1780,1780,1780,1780,0
20240405,172600,8983379290,1780,1780,1780,1780,0
20240405,172500,8983379290,1780,1780,1780,1780,0
20240405,172400,8983379290,1780,1780,1780,1780,0
20240405,172300,8983379290,1780,1780,1780,1780,0
20240405,172200,8983379290,1780,1780,1780,1780,0
20240405,172100,8983379290,1780,1780,1780,1780,0
20240405,172000,8983379290,1780,1780,1780,1780,0
20240405,171900,8983379290,1780,1780,1780,1780,0
20240405,171800,8983379290,1780,1780,1780,1780,0
20240405,171700,8983379290,1780,1780,1780,1780,0
20240405,171600,8983379290,1780,1780,1780,1780,0
20240405,171500,8983379290,1780,1780,1780,1780,0
20240405,171400,8983379290,1780,1780,1780,1780,0
20240405,171300,8983379290,1780,1780,1780,1780,0
20240405,171200,8983379290,1780,1780,1780,1780,0
20240405,171100,8983379290,1780,1780,1780,1780,0
20240405,171000,8983379290,1780,1780,1780,1780,0
20240405,170900,8983379290,1780,1780,1780,1780,0
20240405,170800,8983379290,1780,1780,1780,1780,0
20240405,170700,8983379290,1780,1780,1780,1780,0
20240405,170600,8983379290,1780,1780,1780,1780,0
20240405,170500,8983379290,1780,1780,1780,1780,0
20240405,170400,8983379290,1780,1780,1780,1780,0
20240405,170300,8983379290,1780,1780,1780,1780,90849
20240405,170200,8983379290,1780,1780,1780,1780,0
20240405,170100,8983379290,1780,1780,1780,1780,0
20240405,170000,8983379290,1780,1780,1780,1780,0
20240405,165900,8983379290,1780,1780,1780,1780,0
20240405,165800,8983379290,1780,1780,1780,1780,0
20240405,165700,8983379290,1780,1780,1780,1780,0
20240405,165600,8983379290,1780,1780,1780,1780,0
20240405,165500,8983379290,1780,1780,1780,1780,0
20240405,165400,8983379290,1780,1780,1780,1780,0
20240405,165300,8983379290,1780,1780,1780,1780,0
20240405,165200,8983379290,1780,1780,1780,1780,0
20240405,165100,8983379290,1780,1780,1780,1780,0
20240405,165000,8983379290,1780,1780,1780,1780,0
20240405,164900,8983379290,1780,1780,1780,1780,0
20240405,164800,8983379290,1780,1780,1780,1780,0
20240405,164700,8983379290,1780,1780,1780,1780,0
20240405,164600,8983379290,1780,1780,1780,1780,0
20240405,164500,8983379290,1780,1780,1780,1780,0
20240405,164400,8983379290,1780,1780,1780,1780,0
20240405,164300,8983379290,1780,1780,1780,1780,0
20240405,164200,8983379290,1780,1780,1780,1780,0
20240405,164100,8983379290,1780,1780,1780,1780,0
20240405,164000,8983379290,1780,1780,1780,1780,0
20240405,163900,8983379290,1780,1780,1780,1780,0
20240405,163800,8983379290,1780,1780,1780,1780,0
20240405,163700,8983379290,1780,1780,1780,1780,0
20240405,163600,8983379290,1780,1780,1780,1780,0
20240405,163500,8983379290,1780,1780,1780,1780,0
20240405,163400,8983379290,1780,1780,1780,1780,0
20240405,163300,8983379290,1780,1780,1780,1780,90849
20240405,163200,8983379290,1780,1780,1780,1780,0
20240405,163100,8983379290,1780,1780,1780,1780,0
20240405,163000,8983379290,1780,1780,1780,1780,0
20240405,162900,8983379290,1780,1780,1780,1780,0
20240405,162800,8983379290,1780,1780,1780,1780,0
20240405,162700,8983379290,1780,1780,1780,1780,0
20240405,162600,8983379290,1780,1780,1780,1780,0
20240405,162500,8983379290,1780,1780,1780,1780,0
20240405,162400,8983379290,1780,1780,1780,1780,0
20240405,162300,8983379290,1780,1780,1780,1780,0
20240405,162200,8983379290,1780,1780,1780,1780,0
20240405,162100,8983379290,1780,1780,1780,1780,0
20240405,162000,8983379290,1780,1780,1780,1780,0
20240405,161900,8983379290,1780,1780,1780,1780,0
20240405,161800,8983379290,1780,1780,1780,1780,0
20240405,161700,8983379290,1780,1780,1780,1780,0
20240405,161600,8983379290,1780,1780,1780,1780,0
20240405,161500,8983379290,1780,1780,1780,1780,0
20240405,161400,8983379290,1780,1780,1780,1780,0
20240405,161300,8983379290,1780,1780,1780,1780,0
20240405,161200,8983379290,1780,1780,1780,1780,0
20240405,161100,8983379290,1780,1780,1780,1780,0
20240405,161000,8983379290,1780,1780,1780,1780,0
20240405,160900,8983379290,1780,1780,1780,1780,0
20240405,160800,8983379290,1780,1780,1780,1780,0
20240405,160700,8983379290,1780,1780,1780,1780,0
20240405,160600,8983379290,1780,1780,1780,1780,0
20240405,160500,8983379290,1780,1780,1780,1780,0
20240405,160400,8983379290,1780,1780,1780,1780,0
20240405,160300,8983379290,1780,1780,1780,1780,90849
20240405,160200,8983379290,1780,1780,1780,1780,0
20240405,160100,8983379290,1780,1780,1780,1780,0
20240405,160000,8983379290,1780,1780,1780,1780,0
20240405,155900,8983379290,1780,1780,1780,1780,0
20240405,155800,8983379290,1780,1780,1780,1780,0
20240405,155700,8983379290,1780,1780,1780,1780,0
20240405,155600,8983379290,1780,1780,1780,1780,0
20240405,155500,8983379290,1780,1780,1780,1780,0
20240405,155400,8983379290,1780,1780,1780,1780,0
20240405,155300,8983379290,1780,1780,1780,1780,0
20240405,155200,8983379290,1780,1780,1780,1780,0
20240405,155100,8983379290,1780,1780,1780,1780,0
20240405,155000,8983379290,1780,1780,1780,1780,0
20240405,154900,8983379290,1780,1780,1780,1780,0
20240405,154800,8983379290,1780,1780,1780,1780,0
20240405,154700,8983379290,1780,1780,1780,1780,0
20240405,154600,8983379290,1780,1780,1780,1780,0
20240405,154500,8983379290,1780,1780,1780,1780,0
20240405,154400,8983379290,1780,1780,1780,1780,0
20240405,154300,8983379290,1780,1780,1780,1780,0
20240405,154200,8983379290,1780,1780,1780,1780,0
20240405,154100,8983379290,1780,1780,1780,1780,0
20240405,154000,8983379290,1780,1780,1780,1780,0
20240405,153900,8983379290,1780,1780,1780,1780,0
20240405,153800,8983379290,1780,1780,1780,1780,0
20240405,153700,8983379290,1780,1780,1780,1780,0
20240405,153600,8983379290,1780,1780,1780,1780,0
20240405,153500,8983379290,1780,1780,1780,1780,0
20240405,153400,8983379290,1780,1780,1780,1780,0
20240405,153300,8983379290,1780,1780,1780,1780,90849
20240405,153200,8983379290,1780,1780,1780,1780,0
20240405,153100,8983379290,1780,1780,1780,1780,0
20240405,153000,8983379290,1780,1780,1780,1780,90849
20240405,152900,8821668070,1780,1780,1780,1780,0
20240405,152800,8821668070,1780,1780,1780,1780,0
20240405,152700,8821668070,1780,1780,1780,1780,0
20240405,152600,8821668070,1780,1780,1780,1780,0
20240405,152500,8821668070,1780,1780,1780,1780,0
20240405,152400,8821668070,1780,1780,1780,1780,0
20240405,152300,8821668070,1780,1780,1780,1780,0
20240405,152200,8821668070,1780,1780,1780,1780,0
20240405,152100,8821668070,1780,1780,1780,1780,0
20240405,152000,8821668070,1780,1780,1780,1780,0
20240405,151900,8821668070,1780,1782,1782,1780,35947
20240405,151800,8757649747,1782,1782,1782,1781,19626
20240405,151700,8722691705,1781,1783,1783,1780,21917
20240405,151600,8683650220,1783,1782,1783,1781,29182
20240405,151500,8631637968,1782,1781,1782,1781,9561
20240405,151400,8614604907,1781,1781,1781,1780,27826
20240405,151300,8565047167,1780,1781,1781,1780,13238
20240405,151200,8541471293,1780,1781,1781,1780,18058
20240405,151100,8509323119,1780,1783,1783,1780,17330
20240405,151000,8478455637,1783,1786,1786,1783,38937
20240405,150900,8408959888,1786,1786,1787,1786,4587
20240405,150800,8400767090,1785,1785,1786,1784,15830
20240405,150700,8372510269,1785,1785,1785,1784,13926
20240405,150600,8347653771,1785,1783,1785,1783,8781
20240405,150500,8331990146,1781,1780,1783,1780,3948
20240405,150400,8324957661,1781,1780,1781,1780,3896
20240405,150300,8318019619,1780,1779,1781,1779,5036
20240405,150200,8309053114,1778,1781,1781,1777,19550
20240405,150100,8274274725,1780,1779,1780,1779,4714
20240405,150000,8265886349,1779,1780,1780,1778,18877
20240405,145900,8232300670,1780,1778,1780,1778,4470
20240405,145800,8224348626,1778,1779,1779,1778,1158
20240405,145700,8222289020,1777,1777,1778,1777,24868
20240405,145600,8178087918,1777,1776,1777,1776,13573
20240405,145500,8153971007,1776,1776,1777,1776,15869
20240405,145400,8125774119,1776,1776,1777,1776,9905
20240405,145300,8108182301,1776,1777,1777,1776,11934
20240405,145200,8086987507,1776,1776,1777,1776,2065
20240405,145100,8083319742,1776,1776,1777,1776,17904
20240405,145000,8051521550,1777,1776,1777,1776,9393
20240405,144900,8034834888,1776,1776,1777,1776,5824
20240405,144800,8024490115,1777,1777,1777,1776,492
20240405,144700,8023615981,1777,1776,1777,1776,11778
20240405,144600,8002697571,1777,1777,1777,1776,4771
20240405,144500,7994220652,1777,1777,1778,1776,12015
20240405,144400,7972870363,1777,1777,1777,1776,2662
20240405,144300,7968141123,1777,1777,1777,1777,3602
20240405,144200,7961740369,1777,1776,1777,1776,10679
20240405,144100,7942764249,1776,1777,1777,1775,7877
20240405,144000,7928770792,1777,1777,1777,1776,5144
20240405,143900,7919631404,1777,1777,1777,1776,4610
20240405,143800,7911442971,1777,1776,1777,1776,7637
20240405,143700,7897875022,1777,1776,1777,1775,5014
20240405,143600,7888970731,1776,1777,1777,1776,12791
20240405,143500,7866250823,1777,1777,1777,1776,7953
20240405,143400,7852125917,1777,1776,1777,1776,2074
20240405,143300,7848442477,1776,1776,1777,1775,7121
20240405,143200,7835795894,1776,1775,1776,1775,2356
20240405,143100,7831612875,1775,1776,1776,1775,23840
20240405,143000,7789291372,1775,1777,1777,1775,9866
20240405,142900,7771770030,1776,1777,1777,1776,12738
20240405,142800,7749145554,1777,1777,1777,1776,2724
20240405,142700,7744306528,1777,1777,1777,1776,2117
20240405,142600,7740545619,1776,1777,1777,1776,16505
20240405,142500,7711228889,1777,1777,1777,1776,9206
20240405,142400,7694874051,1777,1778,1779,1777,14453
20240405,142300,7669190884,1779,1778,1779,1778,21496
20240405,142200,7630967028,1779,1779,1780,1779,3377
20240405,142100,7624959340,1779,1780,1780,1779,2648
20240405,142000,7620248493,1780,1780,1780,1779,1650
20240405,141900,7617311494,1780,1780,1781,1780,21624
20240405,141800,7578815339,1780,1780,1780,1778,8492
20240405,141700,7563705323,1780,1780,1780,1779,4553
20240405,141600,7555601716,1779,1780,1780,1779,3875
20240405,141500,7548705986,1780,1780,1780,1779,11337
20240405,141400,7528526368,1780,1779,1780,1779,371
20240405,141300,7527866003,1779,1778,1779,1778,13205
20240405,141200,7504376632,1778,1778,1778,1778,1527
20240405,141100,7501661626,1779,1778,1779,1778,1451
20240405,141000,7499081497,1778,1778,1779,1778,10672
20240405,140900,7480106673,1778,1778,1779,1778,412
20240405,140800,7479374069,1778,1778,1779,1778,6553
20240405,140700,7467722101,1778,1781,1781,1778,907
20240405,140600,7466109302,1781,1778,1781,1778,5410
20240405,140500,7456490292,1778,1778,1778,1778,15079
20240405,140400,7429679830,1778,1780,1780,1777,28540
20240405,140300,7378898374,1780,1781,1782,1780,4925
20240405,140200,7370127919,1781,1782,1782,1781,1968
20240405,140100,7366621894,1782,1783,1784,1782,18445
20240405,140000,7333745063,1783,1783,1783,1783,939
20240405,135900,7332070826,1783,1783,1783,1783,5316
20240405,135800,7322592398,1783,1783,1783,1782,1633
20240405,135700,7319680840,1783,1783,1783,1783,9306
20240405,135600,7303088242,1783,1783,1783,1780,12876
20240405,135500,7280155594,1782,1781,1782,1781,6768
20240405,135400,7268096636,1781,1780,1782,1780,12173
20240405,135300,7246418063,1780,1780,1780,1780,10677
20240405,135200,7227413003,1780,1780,1781,1779,1611
20240405,135100,7224545654,1780,1779,1780,1779,12543
20240405,135000,7202225615,1779,1780,1780,1779,3175
20240405,134900,7196577147,1780,1779,1780,1779,643
20240405,134800,7195432713,1779,1780,1780,1779,2740
20240405,134700,7190557344,1780,1778,1780,1778,6184
20240405,134600,7179559519,1778,1777,1778,1776,21453
20240405,134500,7141448133,1777,1777,1777,1776,7363
20240405,134400,7128365434,1777,1776,1777,1776,9854
20240405,134300,7110860181,1776,1776,1777,1775,6094
20240405,134200,7100036754,1776,1780,1780,1776,63367
20240405,134100,6987428064,1780,1779,1781,1778,11075
20240405,134000,6967720801,1779,1781,1781,1779,71086
20240405,133900,6841191343,1781,1782,1782,1781,16443
20240405,133800,6811906114,1782,1784,1784,1782,4734
20240405,133700,6803470118,1782,1782,1784,1782,549
20240405,133600,6802491780,1782,1783,1783,1781,8462
20240405,133500,6787410805,1783,1783,1783,1782,1402
20240405,133400,6784912039,1783,1782,1783,1781,1580
20240405,133300,6782097237,1781,1781,1782,1781,880
20240405,133200,6780529424,1781,1785,1785,1781,9831
20240405,133100,6763010735,1785,1786,1787,1785,11681
20240405,133000,6742157873,1787,1787,1787,1787,2456
20240405,132900,6737769001,1787,1786,1787,1786,8749
20240405,132800,6722135614,1786,1787,1787,1785,1519
20240405,132700,6719422689,1787,1786,1787,1786,3295
20240405,132600,6713537740,1786,1787,1787,1786,7016
20240405,132500,6701005628,1787,1786,1787,1786,2166
20240405,132400,6697135406,1786,1785,1786,1785,518
20240405,132300,6696210263,1785,1785,1786,1785,11051
20240405,132200,6676484178,1785,1785,1785,1783,383
20240405,132100,6675800647,1785,1785,1785,1783,2850
20240405,132000,6670715764,1785,1782,1785,1782,3795
20240405,131900,6663942640,1783,1782,1785,1782,971
20240405,131800,6662210399,1782,1783,1783,1782,5127
20240405,131700,6653074079,1782,1783,1783,1781,2281
20240405,131600,6649009629,1781,1782,1782,1781,1317
20240405,131500,6646662767,1782,1782,1782,1782,1455
20240405,131400,6644069957,1782,1782,1782,1782,4077
20240405,131300,6636804743,1782,1783,1783,1782,1775
20240405,131200,6633640172,1782,1784,1784,1782,12934
20240405,131100,6610590833,1784,1784,1784,1783,8695
20240405,131000,6595087519,1783,1784,1784,1783,3953
20240405,130900,6588035637,1784,1784,1784,1783,3217
20240405,130800,6582299319,1784,1784,1784,1784,441
20240405,130700,6581512575,1783,1785,1785,1783,9065
20240405,130600,6565338569,1785,1785,1785,1784,2062
20240405,130500,6561659709,1785,1785,1785,1785,1507
20240405,130400,6558969714,1784,1784,1785,1784,2257
20240405,130300,6554941119,1785,1784,1785,1784,130
20240405,130200,6554709173,1785,1784,1785,1784,1074
20240405,130100,6552793083,1785,1785,1786,1785,4816
20240405,130000,6544196481,1785,1786,1786,1785,919
20240405,125900,6542555220,1786,1787,1787,1785,5981
20240405,125800,6531872594,1787,1790,1790,1787,382
20240405,125700,6531189382,1790,1790,1790,1786,904
20240405,125600,6529571230,1790,1786,1790,1785,1376
20240405,125500,6527113612,1785,1784,1785,1783,8367
20240405,125400,6512182883,1784,1785,1785,1784,14687
20240405,125300,6485979142,1785,1785,1785,1784,2156
20240405,125200,6482132582,1784,1784,1785,1783,6068
20240405,125100,6471305476,1785,1785,1785,1784,345
20240405,125000,6470689653,1785,1785,1785,1784,5097
20240405,124900,6461594908,1785,1785,1785,1784,2607
20240405,124800,6456942128,1785,1788,1790,1784,12469
20240405,124700,6434675045,1789,1790,1790,1789,20128
20240405,124600,6398665614,1789,1789,1791,1789,1381
20240405,124500,6396193829,1789,1790,1790,1789,1622
20240405,124400,6393291849,1790,1790,1790,1789,4266
20240405,124300,6385659774,1790,1791,1791,1789,2028
20240405,124200,6382029672,1790,1791,1792,1790,5271
20240405,124100,6372592510,1791,1792,1792,1790,9418
20240405,124000,6355722126,1792,1791,1792,1791,858
20240405,123900,6354185152,1791,1792,1792,1791,2580
20240405,123800,6349564168,1791,1791,1791,1790,22475
20240405,123700,6309313019,1791,1792,1792,1791,3813
20240405,123600,6302483322,1792,1792,1792,1792,1329
20240405,123500,6300101754,1792,1791,1792,1791,34564
20240405,123400,6238197143,1792,1792,1792,1791,1580
20240405,123300,6235365794,1792,1793,1793,1792,1049
20240405,123200,6233485985,1792,1793,1793,1792,2317
20240405,123100,6229333480,1793,1793,1793,1793,1932
20240405,123000,6225869404,1793,1794,1794,1793,226
20240405,122900,6225463985,1794,1792,1794,1792,6079
20240405,122800,6214561717,1792,1791,1793,1790,5974
20240405,122700,6203859021,1791,1790,1791,1789,14303
20240405,122600,6178255129,1789,1790,1790,1789,216
20240405,122500,6177868704,1790,1789,1790,1789,555
20240405,122400,6176875746,1789,1789,1789,1788,1166
20240405,122300,6174790389,1788,1788,1789,1788,4637
20240405,122200,6166499423,1789,1789,1790,1787,1753
20240405,122100,6163362248,1790,1787,1790,1785,4616
20240405,122000,6155106137,1785,1785,1786,1784,1956
20240405,121900,6151616057,1785,1786,1787,1785,5613
20240405,121800,6141596006,1785,1783,1785,1783,4492
20240405,121700,6133579049,1783,1783,1784,1783,5201
20240405,121600,6124305652,1783,1783,1784,1783,2574
20240405,121500,6119716062,1783,1783,1783,1783,10961
20240405,121400,6100172599,1783,1782,1783,1782,4023
20240405,121300,6093001081,1782,1782,1782,1780,8593
20240405,121200,6077690593,1782,1783,1783,1782,6950
20240405,121100,6065302802,1782,1782,1782,1781,4980
20240405,121000,6056428502,1782,1782,1783,1781,6997
20240405,120900,6043955608,1782,1782,1782,1781,1101
20240405,120800,6041993627,1782,1782,1783,1780,13372
20240405,120700,6018173156,1782,1782,1782,1782,3521
20240405,120600,6011898734,1782,1781,1782,1780,8032
20240405,120500,5997594133,1781,1782,1782,1781,6663
20240405,120400,5985727139,1782,1782,1782,1781,6519
20240405,120300,5974113982,1782,1782,1782,1781,1951
20240405,120200,5970637401,1782,1783,1783,1781,2834
20240405,120100,5965586763,1783,1782,1783,1781,8114
20240405,120000,5951129198,1782,1783,1783,1782,991
20240405,115900,5949362607,1781,1783,1783,1781,5691
20240405,115800,5939217602,1783,1782,1783,1782,3417
20240405,115700,5933128507,1782,1782,1782,1781,3349
20240405,115600,5927162532,1781,1782,1783,1781,1511
20240405,115500,5924471050,1782,1782,1782,1781,5219
20240405,115400,5915172092,1782,1783,1783,1782,333
20240405,115300,5914578634,1783,1783,1783,1783,5481
20240405,115200,5904806011,1783,1782,1783,1782,6953
20240405,115100,5892411079,1782,1782,1783,1781,10872
20240405,115000,5873038190,1783,1782,1783,1780,10590
20240405,114900,5854172331,1782,1783,1783,1781,9673
20240405,114800,5836939705,1783,1783,1783,1782,835
20240405,114700,5835451200,1783,1783,1783,1782,4967
20240405,114600,5826598790,1783,1785,1785,1783,5203
20240405,114500,5817319070,1784,1789,1789,1784,14561
20240405,114400,5791302374,1789,1790,1790,1789,410
20240405,114300,5790568859,1789,1790,1790,1788,1448
20240405,114200,5787979035,1788,1789,1790,1788,2057
20240405,114100,5784298948,1789,1790,1790,1789,2225
20240405,114000,5780316772,1790,1789,1792,1788,6784
20240405,113900,5768178322,1790,1792,1792,1790,2688
20240405,113800,5763365888,1790,1794,1794,1790,3463
20240405,113700,5757158307,1794,1794,1794,1793,1987
20240405,113600,5753594373,1793,1793,1793,1792,28453
20240405,113500,5702600079,1793,1790,1793,1790,11527
20240405,113400,5681960499,1790,1790,1790,1787,2085
20240405,113300,5678228557,1790,1787,1790,1786,11125
20240405,113200,5658324296,1786,1786,1787,1785,2346
20240405,113100,5654134458,1786,1785,1787,1784,3243
20240405,113000,5648347625,1785,1785,1786,1784,3940
20240405,112900,5641316758,1786,1785,1786,1785,4790
20240405,112800,5632763878,1785,1786,1786,1785,1120
20240405,112700,5630763643,1785,1785,1786,1784,2625
20240405,112600,5626077218,1786,1786,1786,1784,7545
20240405,112500,5612608915,1786,1784,1786,1783,15998
20240405,112400,5584043313,1784,1786,1786,1783,5114
20240405,112300,5574919252,1786,1786,1786,1784,7218
20240405,112200,5562036139,1785,1785,1786,1784,5955
20240405,112100,5551406550,1785,1785,1785,1782,2001
20240405,112000,5547836186,1785,1784,1785,1782,2800
20240405,111900,5542841209,1783,1784,1784,1783,6377
20240405,111800,5531468647,1784,1783,1784,1783,3043
20240405,111700,5526041893,1783,1782,1783,1782,1375
20240405,111600,5523591042,1782,1784,1785,1782,1466
20240405,111500,5520977174,1785,1784,1785,1782,7641
20240405,111400,5507347647,1784,1784,1785,1783,5179
20240405,111300,5498108519,1784,1783,1785,1783,4524
20240405,111200,5490036211,1784,1781,1785,1781,3693
20240405,111100,5483454465,1781,1780,1781,1780,5994
20240405,111000,5472784953,1779,1780,1780,1778,2769
20240405,110900,5467857367,1780,1782,1782,1777,5408
20240405,110800,5458243137,1781,1781,1782,1781,2331
20240405,110700,5454090217,1777,1779,1781,1777,49610
20240405,110600,5365791975,1779,1776,1779,1775,11759
20240405,110500,5344904016,1776,1776,1778,1776,8155
20240405,110400,5330419020,1776,1780,1780,1776,8463
20240405,110300,5315360883,1778,1782,1782,1778,7520
20240405,110200,5301983966,1779,1782,1782,1779,17788
20240405,110100,5270331371,1782,1779,1783,1775,22521
20240405,110000,5230321322,1776,1776,1780,1775,1820
20240405,105900,5227088378,1776,1781,1784,1775,31905
20240405,105800,5170403195,1781,1781,1788,1778,12799
20240405,105700,5147615679,1779,1785,1785,1779,8346
20240405,105600,5132763069,1785,1781,1785,1779,6639
20240405,105500,5120945360,1780,1785,1785,1780,84540
20240405,105400,4970381853,1785,1784,1785,1782,16104
20240405,105300,4941658395,1785,1788,1790,1784,10104
20240405,105200,4923612447,1786,1790,1790,1785,20662
20240405,105100,4886700771,1790,1789,1791,1789,11730
20240405,105000,4865713706,1791,1794,1794,1789,46516
20240405,104900,4782406207,1794,1796,1796,1794,4096
20240405,104800,4775056754,1796,1797,1797,1795,3517
20240405,104700,4768742602,1796,1795,1797,1795,3804
20240405,104600,4761909890,1796,1797,1797,1795,3338
20240405,104500,4755915613,1797,1796,1797,1795,3901
20240405,104400,4748909442,1796,1796,1796,1796,1679
20240405,104300,4745893958,1795,1796,1796,1795,6517
20240405,104200,4734193442,1796,1793,1798,1793,3178
20240405,104100,4728490792,1793,1792,1793,1791,4937
20240405,104000,4719645577,1793,1794,1794,1791,7143
20240405,103900,4706848304,1793,1793,1794,1791,5630
20240405,103800,4696757833,1793,1794,1794,1793,5756
20240405,103700,4686436232,1794,1798,1798,1794,16666
20240405,103600,4656515445,1798,1796,1801,1796,4202
20240405,103500,4648952233,1796,1800,1801,1796,45524
20240405,103400,4567024351,1800,1802,1802,1800,12285
20240405,103300,4544901715,1802,1802,1802,1801,2421
20240405,103200,4540540813,1802,1802,1802,1802,4482
20240405,103100,4532464249,1802,1802,1803,1802,8396
20240405,103000,4517331334,1802,1803,1803,1801,2932
20240405,102900,4512047954,1804,1801,1804,1801,1036
20240405,102800,4510181286,1801,1801,1805,1800,13787
20240405,102700,4485356496,1805,1805,1806,1801,9117
20240405,102600,4468919975,1805,1802,1806,1800,3362
20240405,102500,4462854184,1800,1806,1806,1800,19087
20240405,102400,4428447310,1806,1805,1806,1804,4236
20240405,102300,4420802908,1806,1805,1806,1804,913
20240405,102200,4419155186,1805,1804,1805,1803,1912
20240405,102100,4415705230,1803,1802,1803,1802,1528
20240405,102000,4412950648,1802,1799,1804,1799,10771
20240405,101900,4393548138,1799,1799,1804,1799,4340
20240405,101800,4385735148,1804,1796,1804,1796,8260
20240405,101700,4370871722,1796,1787,1797,1787,5087
20240405,101600,4361768046,1789,1788,1789,1786,19430
20240405,101500,4327033031,1788,1786,1788,1785,5792
20240405,101400,4316688526,1785,1785,1786,1784,15035
20240405,101300,4289852099,1785,1788,1788,1784,46346
20240405,101200,4207112553,1787,1793,1793,1786,19549
20240405,101100,4172129328,1794,1795,1797,1790,58775
20240405,101000,4066808350,1796,1805,1806,1796,86379
20240405,100900,3911274969,1805,1806,1806,1805,1627
20240405,100800,3908337913,1806,1806,1807,1804,7126
20240405,100700,3895475589,1806,1807,1807,1805,6995
20240405,100600,3882848707,1806,1807,1807,1805,5124
20240405,100500,3873594515,1806,1807,1807,1806,4022
20240405,100400,3866329765,1806,1806,1807,1805,2934
20240405,100300,3861030047,1807,1805,1807,1804,10173
20240405,100200,3842665033,1805,1806,1807,1805,12975
20240405,100100,3819234190,1807,1807,1807,1806,6394
20240405,100000,3807680242,1807,1808,1808,1806,11333
20240405,095900,3787201034,1808,1809,1809,1808,5819
20240405,095800,3776679154,1809,1808,1810,1808,18931
20240405,095700,3742438974,1808,1808,1809,1808,7557
20240405,095600,3728775216,1808,1810,1810,1808,11363
20240405,095500,3708223425,1810,1810,1810,1809,6877
20240405,095400,3695782169,1809,1810,1811,1809,9166
20240405,095300,3679193008,1810,1811,1812,1810,4427
20240405,095200,3671178054,1811,1817,1817,1811,11700
20240405,095100,3649978060,1816,1818,1818,1812,28441
20240405,095000,3598371210,1817,1818,1821,1815,5392
20240405,094900,3588578017,1818,1825,1825,1818,10505
20240405,094800,3569451057,1825,1828,1828,1822,23844
20240405,094700,3525932412,1828,1829,1829,1827,8210
20240405,094600,3510925400,1827,1830,1830,1827,4892
20240405,094500,3501978265,1829,1827,1830,1825,32982
20240405,094400,3441680909,1827,1828,1828,1825,12837
20240405,094300,3418218498,1828,1824,1828,1823,11305
20240405,094200,3397571129,1823,1819,1824,1817,9838
20240405,094100,3379659352,1818,1818,1818,1814,10448
20240405,094000,3360688107,1818,1818,1818,1812,20525
20240405,093900,3323456292,1818,1816,1818,1815,17247
20240405,093800,3292130276,1816,1816,1817,1816,3920
20240405,093700,3285011538,1816,1813,1816,1813,9573
20240405,093600,3267643433,1814,1817,1817,1813,24424
20240405,093500,3223306275,1817,1818,1818,1817,13503
20240405,093400,3198764548,1818,1817,1820,1817,1794
20240405,093300,3195501213,1816,1816,1825,1815,6463
20240405,093200,3183765411,1816,1830,1830,1816,27435
20240405,093100,3133734295,1830,1832,1833,1830,24097
20240405,093000,3089629416,1833,1823,1835,1822,91399
20240405,092900,2922417046,1823,1819,1823,1814,38772
20240405,092800,2851821362,1814,1806,1820,1806,30154
20240405,092700,2797038290,1806,1809,1810,1806,10172
20240405,092600,2778656073,1809,1806,1809,1806,9949
20240405,092500,2760679639,1806,1799,1806,1797,34413
20240405,092400,2698745689,1799,1800,1801,1799,25577
20240405,092300,2652710635,1799,1805,1805,1799,58105
20240405,092200,2548091695,1805,1810,1810,1801,34890
20240405,092100,2485116141,1811,1815,1815,1809,45969
20240405,092000,2401836186,1813,1817,1821,1813,25177
20240405,091900,2356112577,1817,1822,1826,1817,58445
20240405,091800,2249676666,1822,1826,1828,1822,18503
20240405,091700,2215912419,1828,1823,1830,1823,62197
20240405,091600,2102263074,1823,1821,1825,1818,11962
20240405,091500,2080490297,1818,1825,1830,1817,48420
20240405,091400,1992151666,1825,1822,1825,1818,57667
20240405,091300,1887216996,1820,1831,1831,1820,47131
20240405,091200,1801316046,1832,1825,1835,1824,38093
20240405,091100,1731693754,1825,1828,1848,1821,72114
20240405,091000,1599658504,1828,1849,1850,1828,83392
20240405,090900,1445935975,1850,1867,1869,1839,202723
20240405,090800,1070207962,1867,1850,1870,1850,147845
20240405,090700,795098147,1850,1810,1851,1810,101908
20240405,090600,607888377,1810,1791,1810,1791,47032
20240405,090500,523179521,1790,1787,1791,1779,23424
20240405,090400,481339027,1787,1778,1788,1775,54258
20240405,090300,384790630,1778,1784,1784,1777,44547
20240405,090200,305473643,1784,1785,1790,1782,36185
20240405,090100,240889726,1785,1785,1799,1782,18350
20240405,090000,208109861,1785,1780,1795,1780,114429