stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183300,5343249131,1658,1658,1658,1658,19918
20240415,183200,5343249131,1658,1658,1658,1658,0
20240415,183100,5343249131,1658,1658,1658,1658,0
20240415,183000,5343249131,1658,1658,1658,1658,0
20240415,182900,5343249131,1658,1658,1658,1658,0
20240415,182800,5343249131,1658,1658,1658,1658,0
20240415,182700,5343249131,1658,1658,1658,1658,0
20240415,182600,5343249131,1658,1658,1658,1658,0
20240415,182500,5343249131,1658,1658,1658,1658,0
20240415,182400,5343249131,1658,1658,1658,1658,0
20240415,182300,5343249131,1658,1658,1658,1658,0
20240415,182200,5343249131,1658,1658,1658,1658,0
20240415,182100,5343249131,1658,1658,1658,1658,0
20240415,182000,5343249131,1658,1658,1658,1658,0
20240415,181900,5343249131,1658,1658,1658,1658,0
20240415,181800,5343249131,1658,1658,1658,1658,0
20240415,181700,5343249131,1658,1658,1658,1658,0
20240415,181600,5343249131,1658,1658,1658,1658,0
20240415,181500,5343249131,1658,1658,1658,1658,0
20240415,181400,5343249131,1658,1658,1658,1658,0
20240415,181300,5343249131,1658,1658,1658,1658,0
20240415,181200,5343249131,1658,1658,1658,1658,0
20240415,181100,5343249131,1658,1658,1658,1658,0
20240415,181000,5343249131,1658,1658,1658,1658,0
20240415,180900,5343249131,1658,1658,1658,1658,0
20240415,180800,5343249131,1658,1658,1658,1658,0
20240415,180700,5343249131,1658,1658,1658,1658,0
20240415,180600,5343249131,1658,1658,1658,1658,0
20240415,180500,5343249131,1658,1658,1658,1658,0
20240415,180400,5343249131,1658,1658,1658,1658,0
20240415,180300,5343249131,1658,1658,1658,1658,19918
20240415,180200,5343249131,1658,1658,1658,1658,0
20240415,180100,5343249131,1658,1658,1658,1658,0
20240415,180000,5343249131,1658,1658,1658,1658,0
20240415,175900,5343249131,1658,1658,1658,1658,0
20240415,175800,5343249131,1658,1658,1658,1658,0
20240415,175700,5343249131,1658,1658,1658,1658,0
20240415,175600,5343249131,1658,1658,1658,1658,0
20240415,175500,5343249131,1658,1658,1658,1658,0
20240415,175400,5343249131,1658,1658,1658,1658,0
20240415,175300,5343249131,1658,1658,1658,1658,0
20240415,175200,5343249131,1658,1658,1658,1658,0
20240415,175100,5343249131,1658,1658,1658,1658,0
20240415,175000,5343249131,1658,1658,1658,1658,0
20240415,174900,5343249131,1658,1658,1658,1658,0
20240415,174800,5343249131,1658,1658,1658,1658,0
20240415,174700,5343249131,1658,1658,1658,1658,0
20240415,174600,5343249131,1658,1658,1658,1658,0
20240415,174500,5343249131,1658,1658,1658,1658,0
20240415,174400,5343249131,1658,1658,1658,1658,0
20240415,174300,5343249131,1658,1658,1658,1658,0
20240415,174200,5343249131,1658,1658,1658,1658,0
20240415,174100,5343249131,1658,1658,1658,1658,0
20240415,174000,5343249131,1658,1658,1658,1658,0
20240415,173900,5343249131,1658,1658,1658,1658,0
20240415,173800,5343249131,1658,1658,1658,1658,0
20240415,173700,5343249131,1658,1658,1658,1658,0
20240415,173600,5343249131,1658,1658,1658,1658,0
20240415,173500,5343249131,1658,1658,1658,1658,0
20240415,173400,5343249131,1658,1658,1658,1658,0
20240415,173300,5343249131,1658,1658,1658,1658,19918
20240415,173200,5343249131,1658,1658,1658,1658,0
20240415,173100,5343249131,1658,1658,1658,1658,0
20240415,173000,5343249131,1658,1658,1658,1658,0
20240415,172900,5343249131,1658,1658,1658,1658,0
20240415,172800,5343249131,1658,1658,1658,1658,0
20240415,172700,5343249131,1658,1658,1658,1658,0
20240415,172600,5343249131,1658,1658,1658,1658,0
20240415,172500,5343249131,1658,1658,1658,1658,0
20240415,172400,5343249131,1658,1658,1658,1658,0
20240415,172300,5343249131,1658,1658,1658,1658,0
20240415,172200,5343249131,1658,1658,1658,1658,0
20240415,172100,5343249131,1658,1658,1658,1658,0
20240415,172000,5343249131,1658,1658,1658,1658,0
20240415,171900,5343249131,1658,1658,1658,1658,0
20240415,171800,5343249131,1658,1658,1658,1658,0
20240415,171700,5343249131,1658,1658,1658,1658,0
20240415,171600,5343249131,1658,1658,1658,1658,0
20240415,171500,5343249131,1658,1658,1658,1658,0
20240415,171400,5343249131,1658,1658,1658,1658,0
20240415,171300,5343249131,1658,1658,1658,1658,0
20240415,171200,5343249131,1658,1658,1658,1658,0
20240415,171100,5343249131,1658,1658,1658,1658,0
20240415,171000,5343249131,1658,1658,1658,1658,0
20240415,170900,5343249131,1658,1658,1658,1658,0
20240415,170800,5343249131,1658,1658,1658,1658,0
20240415,170700,5343249131,1658,1658,1658,1658,0
20240415,170600,5343249131,1658,1658,1658,1658,0
20240415,170500,5343249131,1658,1658,1658,1658,0
20240415,170400,5343249131,1658,1658,1658,1658,0
20240415,170300,5343249131,1658,1658,1658,1658,19918
20240415,170200,5343249131,1658,1658,1658,1658,0
20240415,170100,5343249131,1658,1658,1658,1658,0
20240415,170000,5343249131,1658,1658,1658,1658,0
20240415,165900,5343249131,1658,1658,1658,1658,0
20240415,165800,5343249131,1658,1658,1658,1658,0
20240415,165700,5343249131,1658,1658,1658,1658,0
20240415,165600,5343249131,1658,1658,1658,1658,0
20240415,165500,5343249131,1658,1658,1658,1658,0
20240415,165400,5343249131,1658,1658,1658,1658,0
20240415,165300,5343249131,1658,1658,1658,1658,0
20240415,165200,5343249131,1658,1658,1658,1658,0
20240415,165100,5343249131,1658,1658,1658,1658,0
20240415,165000,5343249131,1658,1658,1658,1658,0
20240415,164900,5343249131,1658,1658,1658,1658,0
20240415,164800,5343249131,1658,1658,1658,1658,0
20240415,164700,5343249131,1658,1658,1658,1658,0
20240415,164600,5343249131,1658,1658,1658,1658,0
20240415,164500,5343249131,1658,1658,1658,1658,0
20240415,164400,5343249131,1658,1658,1658,1658,0
20240415,164300,5343249131,1658,1658,1658,1658,0
20240415,164200,5343249131,1658,1658,1658,1658,0
20240415,164100,5343249131,1658,1658,1658,1658,0
20240415,164000,5343249131,1658,1658,1658,1658,0
20240415,163900,5343249131,1658,1658,1658,1658,0
20240415,163800,5343249131,1658,1658,1658,1658,0
20240415,163700,5343249131,1658,1658,1658,1658,0
20240415,163600,5343249131,1658,1658,1658,1658,0
20240415,163500,5343249131,1658,1658,1658,1658,0
20240415,163400,5343249131,1658,1658,1658,1658,0
20240415,163300,5343249131,1658,1658,1658,1658,19918
20240415,163200,5343249131,1658,1658,1658,1658,0
20240415,163100,5343249131,1658,1658,1658,1658,0
20240415,163000,5343249131,1658,1658,1658,1658,0
20240415,162900,5343249131,1658,1658,1658,1658,0
20240415,162800,5343249131,1658,1658,1658,1658,0
20240415,162700,5343249131,1658,1658,1658,1658,0
20240415,162600,5343249131,1658,1658,1658,1658,0
20240415,162500,5343249131,1658,1658,1658,1658,0
20240415,162400,5343249131,1658,1658,1658,1658,0
20240415,162300,5343249131,1658,1658,1658,1658,0
20240415,162200,5343249131,1658,1658,1658,1658,0
20240415,162100,5343249131,1658,1658,1658,1658,0
20240415,162000,5343249131,1658,1658,1658,1658,0
20240415,161900,5343249131,1658,1658,1658,1658,0
20240415,161800,5343249131,1658,1658,1658,1658,0
20240415,161700,5343249131,1658,1658,1658,1658,0
20240415,161600,5343249131,1658,1658,1658,1658,0
20240415,161500,5343249131,1658,1658,1658,1658,0
20240415,161400,5343249131,1658,1658,1658,1658,0
20240415,161300,5343249131,1658,1658,1658,1658,0
20240415,161200,5343249131,1658,1658,1658,1658,0
20240415,161100,5343249131,1658,1658,1658,1658,0
20240415,161000,5343249131,1658,1658,1658,1658,0
20240415,160900,5343249131,1658,1658,1658,1658,0
20240415,160800,5343249131,1658,1658,1658,1658,0
20240415,160700,5343249131,1658,1658,1658,1658,0
20240415,160600,5343249131,1658,1658,1658,1658,0
20240415,160500,5343249131,1658,1658,1658,1658,0
20240415,160400,5343249131,1658,1658,1658,1658,0
20240415,160300,5343249131,1658,1658,1658,1658,19918
20240415,160200,5343249131,1658,1658,1658,1658,0
20240415,160100,5343249131,1658,1658,1658,1658,0
20240415,160000,5343249131,1658,1658,1658,1658,0
20240415,155900,5343249131,1658,1658,1658,1658,0
20240415,155800,5343249131,1658,1658,1658,1658,0
20240415,155700,5343249131,1658,1658,1658,1658,0
20240415,155600,5343249131,1658,1658,1658,1658,0
20240415,155500,5343249131,1658,1658,1658,1658,0
20240415,155400,5343249131,1658,1658,1658,1658,0
20240415,155300,5343249131,1658,1658,1658,1658,0
20240415,155200,5343249131,1658,1658,1658,1658,0
20240415,155100,5343249131,1658,1658,1658,1658,0
20240415,155000,5343249131,1658,1658,1658,1658,0
20240415,154900,5343249131,1658,1658,1658,1658,0
20240415,154800,5343249131,1658,1658,1658,1658,0
20240415,154700,5343249131,1658,1658,1658,1658,0
20240415,154600,5343249131,1658,1658,1658,1658,0
20240415,154500,5343249131,1658,1658,1658,1658,0
20240415,154400,5343249131,1658,1658,1658,1658,0
20240415,154300,5343249131,1658,1658,1658,1658,0
20240415,154200,5343249131,1658,1658,1658,1658,0
20240415,154100,5343249131,1658,1658,1658,1658,0
20240415,154000,5343249131,1658,1658,1658,1658,0
20240415,153900,5343249131,1658,1658,1658,1658,0
20240415,153800,5343249131,1658,1658,1658,1658,0
20240415,153700,5343249131,1658,1658,1658,1658,0
20240415,153600,5343249131,1658,1658,1658,1658,0
20240415,153500,5343249131,1658,1658,1658,1658,0
20240415,153400,5343249131,1658,1658,1658,1658,0
20240415,153300,5343249131,1658,1658,1658,1658,19918
20240415,153200,5343249131,1658,1658,1658,1658,0
20240415,153100,5343249131,1658,1658,1658,1658,0
20240415,153000,5343249131,1658,1658,1658,1658,19918
20240415,152900,5310225087,1659,1659,1659,1659,0
20240415,152800,5310225087,1659,1659,1659,1659,0
20240415,152700,5310225087,1659,1659,1659,1659,0
20240415,152600,5310225087,1659,1659,1659,1659,0
20240415,152500,5310225087,1659,1659,1659,1659,0
20240415,152400,5310225087,1659,1659,1659,1659,0
20240415,152300,5310225087,1659,1659,1659,1659,0
20240415,152200,5310225087,1659,1659,1659,1659,0
20240415,152100,5310225087,1659,1659,1659,1659,0
20240415,152000,5310225087,1659,1659,1659,1659,0
20240415,151900,5310225087,1659,1661,1662,1659,22486
20240415,151800,5272893988,1661,1662,1662,1661,10961
20240415,151700,5254685761,1662,1661,1662,1661,9356
20240415,151600,5239138338,1661,1663,1663,1661,6469
20240415,151500,5228385932,1662,1661,1663,1661,4694
20240415,151400,5220582492,1662,1662,1663,1661,3642
20240415,151300,5214528447,1662,1660,1662,1660,3773
20240415,151200,5208262387,1660,1658,1660,1658,3025
20240415,151100,5203244551,1657,1658,1658,1657,3680
20240415,151000,5197143893,1657,1658,1659,1657,5551
20240415,150900,5187941016,1657,1658,1659,1657,13098
20240415,150800,5166229470,1658,1657,1658,1657,3764
20240415,150700,5159992183,1657,1654,1657,1654,12859
20240415,150600,5138697709,1654,1653,1655,1653,6695
20240415,150500,5127619324,1653,1654,1654,1653,900
20240415,150400,5126131622,1653,1653,1656,1653,1903
20240415,150300,5122983824,1653,1651,1653,1651,2158
20240415,150200,5119416974,1651,1651,1651,1650,2233
20240415,150100,5115731186,1651,1650,1651,1650,1371
20240415,150000,5113468767,1650,1650,1651,1650,3309
20240415,145900,5108008864,1650,1652,1652,1650,709
20240415,145800,5106837943,1650,1650,1650,1650,525
20240415,145700,5105971693,1650,1651,1651,1649,6459
20240415,145600,5095311496,1651,1652,1652,1650,13483
20240415,145500,5073062801,1652,1650,1652,1650,3956
20240415,145400,5066530447,1651,1651,1651,1650,5202
20240415,145300,5057943404,1651,1651,1651,1651,972
20240415,145200,5056338632,1651,1651,1652,1650,8708
20240415,145100,5041961791,1652,1656,1656,1652,10079
20240415,145000,5025311031,1656,1657,1657,1652,44346
20240415,144900,4951929127,1657,1658,1658,1656,1271
20240415,144800,4949823082,1658,1658,1658,1656,725
20240415,144700,4948622334,1658,1656,1658,1656,510
20240415,144600,4947777594,1656,1656,1656,1656,0
20240415,144500,4947777594,1656,1656,1656,1656,3710
20240415,144400,4941633834,1656,1656,1656,1655,6596
20240415,144300,4930711542,1656,1656,1656,1655,428
20240415,144200,4930002775,1656,1658,1658,1655,8118
20240415,144100,4916567057,1655,1656,1656,1655,6567
20240415,144000,4905698600,1656,1658,1658,1656,1199
20240415,143900,4903711274,1658,1655,1658,1655,1913
20240415,143800,4900540750,1655,1657,1660,1655,3820
20240415,143700,4894215279,1657,1657,1660,1657,1871
20240415,143600,4891115029,1655,1657,1657,1655,6415
20240415,143500,4880493115,1657,1657,1657,1657,3731
20240415,143400,4874310848,1657,1661,1661,1657,13669
20240415,143300,4851640105,1662,1662,1662,1662,2677
20240415,143200,4847190931,1662,1662,1662,1662,4096
20240415,143100,4840383379,1663,1665,1665,1662,2661
20240415,143000,4835958392,1665,1665,1665,1665,10219
20240415,142900,4818943757,1665,1667,1667,1664,2049
20240415,142800,4815531168,1667,1666,1667,1664,16692
20240415,142700,4787734693,1667,1667,1667,1667,181
20240415,142600,4787432966,1667,1666,1667,1666,5134
20240415,142500,4778875320,1666,1666,1666,1666,4226
20240415,142400,4771834804,1666,1666,1666,1666,924
20240415,142300,4770295420,1666,1666,1666,1665,3346
20240415,142200,4764722184,1666,1665,1666,1665,1633
20240415,142100,4762002636,1666,1664,1666,1664,11315
20240415,142000,4743164417,1664,1664,1664,1664,2983
20240415,141900,4738200705,1664,1665,1665,1664,2027
20240415,141800,4734826976,1664,1663,1664,1663,2770
20240415,141700,4730218445,1663,1663,1663,1663,2371
20240415,141600,4726275472,1663,1663,1663,1661,6943
20240415,141500,4714737289,1663,1663,1663,1662,473
20240415,141400,4713950950,1663,1664,1664,1662,1610
20240415,141300,4711274572,1665,1665,1665,1664,453
20240415,141200,4710520347,1663,1664,1665,1663,1320
20240415,141100,4708324138,1664,1662,1664,1662,789
20240415,141000,4707011974,1662,1661,1662,1661,571
20240415,140900,4706063197,1661,1660,1661,1660,3426
20240415,140800,4700373568,1660,1660,1660,1659,857
20240415,140700,4698950968,1660,1660,1660,1660,4
20240415,140600,4698944328,1660,1660,1660,1659,8210
20240415,140500,4685317360,1659,1659,1659,1659,309
20240415,140400,4684804729,1658,1659,1659,1658,1996
20240415,140300,4681495302,1659,1658,1659,1658,895
20240415,140200,4680011390,1658,1660,1660,1658,866
20240415,140100,4678574992,1658,1658,1660,1658,414
20240415,140000,4677887957,1658,1660,1660,1658,1967
20240415,135900,4674625050,1660,1660,1660,1660,1299
20240415,135800,4672468710,1660,1659,1660,1659,1072
20240415,135700,4670689423,1658,1658,1658,1658,1601
20240415,135600,4668034965,1658,1656,1658,1656,1132
20240415,135500,4666158638,1657,1656,1657,1656,2102
20240415,135400,4662675625,1656,1656,1657,1656,828
20240415,135300,4661304446,1657,1656,1657,1656,468
20240415,135200,4660529338,1657,1657,1657,1657,1546
20240415,135100,4657967616,1656,1656,1657,1656,1648
20240415,135000,4655238053,1657,1656,1657,1656,4989
20240415,134900,4646975073,1657,1657,1657,1657,1469
20240415,134800,4644540940,1658,1659,1659,1658,1645
20240415,134700,4641813418,1659,1663,1663,1659,1462
20240415,134600,4639385642,1663,1662,1663,1662,1676
20240415,134500,4636600085,1662,1663,1663,1662,103
20240415,134400,4636428834,1664,1663,1665,1662,1004
20240415,134300,4634758752,1662,1667,1667,1662,6685
20240415,134200,4623627797,1668,1668,1668,1665,3004
20240415,134100,4618617228,1668,1656,1668,1656,55953
20240415,134000,4525669912,1654,1654,1654,1654,6299
20240415,133900,4515251366,1654,1651,1654,1651,5788
20240415,133800,4505683454,1652,1652,1653,1651,2029
20240415,133700,4502332924,1653,1653,1654,1653,1520
20240415,133600,4499819999,1653,1653,1653,1653,134
20240415,133500,4499598497,1653,1652,1653,1651,3589
20240415,133400,4493667572,1652,1652,1652,1651,953
20240415,133300,4492093297,1652,1653,1653,1652,2458
20240415,133200,4488032493,1653,1653,1653,1651,2944
20240415,133100,4483169043,1652,1652,1653,1652,1316
20240415,133000,4480994879,1652,1653,1653,1652,3278
20240415,132900,4475577045,1653,1655,1656,1653,7389
20240415,132800,4463355097,1656,1656,1656,1655,279
20240415,132700,4462893168,1656,1657,1657,1656,17
20240415,132600,4462865004,1657,1657,1657,1657,537
20240415,132500,4461975195,1657,1657,1657,1655,2177
20240415,132400,4458371706,1657,1657,1657,1655,167
20240415,132300,4458094989,1657,1655,1657,1655,3980
20240415,132200,4451503177,1655,1655,1657,1655,5625
20240415,132100,4442189802,1655,1654,1655,1654,4632
20240415,132000,4434527887,1654,1655,1655,1654,4043
20240415,131900,4427840024,1657,1657,1657,1654,299
20240415,131800,4427344870,1657,1656,1657,1656,881
20240415,131700,4425885108,1656,1657,1657,1652,25480
20240415,131600,4383713051,1656,1657,1657,1656,2283
20240415,131500,4379932355,1657,1657,1657,1656,2468
20240415,131400,4375844702,1657,1657,1657,1656,473
20240415,131300,4375061041,1657,1654,1657,1654,434
20240415,131200,4374342482,1654,1654,1654,1654,6173
20240415,131100,4364132340,1654,1652,1654,1652,569
20240415,131000,4363191589,1652,1658,1658,1652,3266
20240415,130900,4357791125,1658,1658,1658,1654,1803
20240415,130800,4354806983,1658,1658,1659,1654,6499
20240415,130700,4344035751,1659,1658,1659,1658,5643
20240415,130600,4334678704,1657,1655,1657,1654,1251
20240415,130500,4332605939,1654,1651,1658,1650,15764
20240415,130400,4306550288,1651,1651,1651,1649,1313
20240415,130300,4304384360,1651,1649,1651,1649,1962
20240415,130200,4301146944,1650,1650,1650,1650,710
20240415,130100,4299975444,1651,1651,1651,1651,222
20240415,130000,4299608922,1651,1652,1652,1651,3586
20240415,125900,4293686264,1652,1646,1652,1646,26933
20240415,125800,4249262717,1646,1646,1648,1645,9332
20240415,125700,4233903245,1646,1648,1648,1645,6783
20240415,125600,4222740397,1648,1649,1649,1648,3645
20240415,125500,4216732968,1649,1648,1649,1648,9242
20240415,125400,4201501683,1646,1648,1648,1646,4492
20240415,125300,4194106986,1648,1648,1648,1647,422
20240415,125200,4193411590,1646,1647,1647,1646,6448
20240415,125100,4182793343,1647,1645,1647,1645,1894
20240415,125000,4179674257,1647,1646,1647,1645,3792
20240415,124900,4173432615,1646,1647,1647,1646,4600
20240415,124800,4165860829,1647,1645,1648,1645,460
20240415,124700,4165103207,1644,1646,1648,1644,13642
20240415,124600,4142660716,1648,1646,1648,1646,2459
20240415,124500,4138608895,1645,1647,1647,1645,2778
20240415,124400,4134038223,1645,1648,1648,1645,20477
20240415,124300,4100342309,1647,1647,1648,1647,889
20240415,124200,4098877339,1648,1648,1648,1646,5686
20240415,124100,4089514560,1647,1646,1647,1646,1649
20240415,124000,4086800231,1646,1646,1647,1646,1795
20240415,123900,4083845554,1646,1647,1647,1645,589
20240415,123800,4082876066,1645,1647,1647,1645,1637
20240415,123700,4080182887,1647,1647,1647,1647,1677
20240415,123600,4077420868,1646,1647,1647,1645,5374
20240415,123500,4068570403,1647,1647,1647,1645,1499
20240415,123400,4066103690,1646,1645,1646,1645,959
20240415,123300,4064525507,1646,1645,1646,1645,327
20240415,123200,4063987482,1647,1644,1647,1644,2792
20240415,123100,4059394368,1645,1645,1646,1644,4624
20240415,123000,4051787789,1644,1644,1644,1644,1764
20240415,122900,4048887773,1643,1642,1643,1642,2196
20240415,122800,4045279875,1642,1641,1642,1641,1132
20240415,122700,4043421717,1640,1641,1641,1640,1959
20240415,122600,4040207575,1640,1641,1641,1640,1673
20240415,122500,4037463830,1641,1641,1641,1641,296
20240415,122400,4036978094,1643,1643,1643,1642,1291
20240415,122300,4034857005,1643,1643,1643,1642,1710
20240415,122200,4032049045,1642,1640,1642,1640,2240
20240415,122100,4028371789,1642,1642,1642,1640,1601
20240415,122000,4025744783,1642,1642,1643,1642,307
20240415,121900,4025240678,1643,1640,1643,1640,2626
20240415,121800,4020931107,1640,1639,1640,1639,638
20240415,121700,4019884788,1639,1638,1639,1638,800
20240415,121600,4018574013,1638,1637,1638,1637,1035
20240415,121500,4016878995,1638,1637,1638,1637,9564
20240415,121400,4001221219,1637,1637,1639,1637,2368
20240415,121300,3997343966,1638,1639,1639,1638,2780
20240415,121200,3992789488,1639,1638,1640,1638,6541
20240415,121100,3982069911,1637,1639,1639,1637,1585
20240415,121000,3979473928,1639,1638,1639,1638,2314
20240415,120900,3975683590,1638,1638,1638,1638,422
20240415,120800,3974992354,1637,1637,1637,1637,267
20240415,120700,3974555275,1637,1637,1638,1637,5413
20240415,120600,3965694104,1638,1639,1639,1638,4792
20240415,120500,3957843120,1639,1639,1639,1639,835
20240415,120400,3956474555,1639,1638,1639,1637,4487
20240415,120300,3949125942,1639,1639,1639,1638,365
20240415,120200,3948527894,1638,1639,1639,1638,2150
20240415,120100,3945005889,1637,1638,1639,1637,2183
20240415,120000,3941432023,1637,1638,1638,1637,3337
20240415,115900,3935966020,1638,1637,1638,1637,1273
20240415,115800,3933880989,1638,1639,1639,1637,592
20240415,115700,3932911781,1638,1639,1639,1637,2135
20240415,115600,3929415533,1639,1639,1639,1639,1083
20240415,115500,3927640496,1639,1639,1640,1639,787
20240415,115400,3926350573,1639,1640,1640,1639,347
20240415,115300,3925781594,1640,1640,1640,1640,860
20240415,115200,3924371194,1640,1641,1643,1640,2976
20240415,115100,3919484866,1637,1643,1643,1637,1048
20240415,115000,3917768566,1643,1641,1643,1636,1213
20240415,114900,3915778821,1642,1637,1643,1636,10831
20240415,114800,3898019564,1635,1637,1637,1635,3180
20240415,114700,3892816710,1637,1637,1637,1635,3659
20240415,114600,3886830573,1637,1639,1639,1636,6041
20240415,114500,3876946942,1639,1639,1639,1636,1782
20240415,114400,3874029274,1636,1639,1639,1636,4754
20240415,114300,3866242661,1639,1644,1644,1637,5442
20240415,114200,3857321503,1644,1645,1645,1640,518
20240415,114100,3856470333,1645,1642,1645,1638,18720
20240415,114000,3825779416,1642,1640,1642,1640,1727
20240415,113900,3822944946,1640,1639,1640,1638,6069
20240415,113800,3812996969,1639,1639,1639,1639,30
20240415,113700,3812947799,1638,1637,1638,1637,2012
20240415,113600,3809652266,1635,1636,1637,1635,9134
20240415,113500,3794715707,1636,1635,1636,1634,12868
20240415,113400,3773675566,1635,1635,1635,1633,8895
20240415,113300,3759142708,1636,1636,1636,1635,5780
20240415,113200,3749691245,1635,1635,1636,1635,5158
20240415,113100,3741254801,1635,1636,1637,1635,3370
20240415,113000,3735742711,1636,1637,1637,1635,13370
20240415,112900,3713873656,1637,1637,1637,1636,5305
20240415,112800,3705191022,1637,1639,1639,1637,2545
20240415,112700,3701022694,1639,1639,1642,1639,7301
20240415,112600,3689050391,1637,1634,1637,1633,15626
20240415,112500,3663506365,1634,1634,1634,1633,5032
20240415,112400,3655287393,1633,1637,1637,1633,11950
20240415,112300,3635752318,1636,1637,1637,1633,43414
20240415,112200,3564832051,1637,1640,1640,1636,6412
20240415,112100,3554330567,1639,1648,1648,1639,90293
20240415,112000,3406111168,1648,1648,1648,1645,31741
20240415,111900,3353878046,1648,1650,1650,1647,4482
20240415,111800,3346484537,1650,1647,1650,1647,1108
20240415,111700,3344657641,1647,1652,1652,1646,19249
20240415,111600,3312928645,1652,1652,1652,1649,4374
20240415,111500,3305711396,1650,1652,1652,1650,1206
20240415,111400,3303719086,1652,1650,1652,1649,4357
20240415,111300,3296531232,1649,1652,1652,1649,2329
20240415,111200,3292688368,1650,1650,1652,1649,13191
20240415,111100,3270921426,1650,1650,1650,1649,1102
20240415,111000,3269103161,1650,1648,1650,1648,7811
20240415,110900,3256220299,1649,1649,1649,1648,6736
20240415,110800,3245112639,1649,1649,1650,1649,4111
20240415,110700,3238333393,1649,1649,1649,1649,705
20240415,110600,3237170848,1649,1650,1650,1649,792
20240415,110500,3235864289,1650,1648,1650,1647,2592
20240415,110400,3231590725,1647,1647,1647,1647,99
20240415,110300,3231427672,1647,1647,1647,1647,2815
20240415,110200,3226791367,1647,1646,1647,1646,1536
20240415,110100,3224262424,1647,1646,1647,1646,4754
20240415,110000,3216436854,1648,1648,1648,1646,1215
20240415,105900,3214434982,1648,1648,1648,1644,12900
20240415,105800,3193212414,1649,1650,1650,1645,777
20240415,105700,3191930762,1645,1651,1651,1645,44473
20240415,105600,3118664655,1651,1651,1651,1651,628
20240415,105500,3117627827,1651,1652,1652,1651,1026
20240415,105400,3115933855,1652,1651,1652,1650,1537
20240415,105300,3113396260,1651,1650,1651,1650,1469
20240415,105200,3110970949,1650,1653,1653,1650,11964
20240415,105100,3091213331,1653,1654,1658,1653,9645
20240415,105000,3075265760,1654,1655,1659,1654,7663
20240415,104900,3062563933,1658,1658,1659,1658,1856
20240415,104800,3059486506,1658,1658,1658,1655,1530
20240415,104700,3056950290,1658,1658,1658,1658,40
20240415,104600,3056883970,1659,1654,1659,1654,966
20240415,104500,3055284530,1654,1653,1654,1653,3270
20240415,104400,3049879003,1653,1654,1654,1653,1012
20240415,104300,3048205740,1654,1659,1659,1653,2685
20240415,104200,3043762261,1659,1658,1659,1652,557
20240415,104100,3042839324,1652,1652,1658,1652,17389
20240415,104000,3014034732,1652,1651,1653,1651,2350
20240415,103900,3010152838,1651,1647,1653,1647,18371
20240415,103800,2979844395,1648,1648,1648,1647,1213
20240415,103700,2977845372,1648,1648,1648,1647,2788
20240415,103600,2973251180,1648,1649,1649,1648,3292
20240415,103500,2967825864,1648,1649,1649,1648,6803
20240415,103400,2956612963,1649,1649,1649,1648,2369
20240415,103300,2952708714,1649,1650,1650,1649,2096
20240415,103200,2949251730,1650,1649,1650,1649,1831
20240415,103100,2946230772,1650,1649,1650,1648,2540
20240415,103000,2942043045,1649,1650,1650,1649,5121
20240415,102900,2933593433,1650,1651,1651,1650,1350
20240415,102800,2931365832,1651,1650,1651,1650,499
20240415,102700,2930542420,1650,1651,1653,1650,2868
20240415,102600,2925808370,1652,1649,1652,1649,743
20240415,102500,2924582289,1648,1647,1648,1646,5152
20240415,102400,2916096845,1647,1649,1649,1647,17342
20240415,102300,2887517566,1650,1650,1652,1650,31098
20240415,102200,2836203788,1650,1650,1652,1650,16741
20240415,102100,2808580631,1650,1651,1653,1650,4905
20240415,102000,2800483357,1651,1651,1651,1650,1863
20240415,101900,2797407645,1651,1652,1652,1650,5254
20240415,101800,2788733192,1651,1653,1653,1651,10350
20240415,101700,2771645300,1654,1655,1655,1651,11943
20240415,101600,2751912060,1655,1655,1655,1654,2150
20240415,101500,2748353936,1655,1657,1657,1654,5474
20240415,101400,2739294341,1657,1657,1659,1657,2947
20240415,101300,2734411160,1657,1658,1659,1657,3074
20240415,101200,2729316541,1658,1659,1659,1657,2187
20240415,101100,2725690710,1660,1661,1661,1658,7392
20240415,101000,2713420754,1660,1661,1661,1660,1198
20240415,100900,2711431557,1661,1657,1661,1657,9545
20240415,100800,2695603881,1658,1658,1658,1651,19262
20240415,100700,2663774354,1658,1658,1658,1655,12174
20240415,100600,2643595580,1658,1661,1661,1658,6172
20240415,100500,2633357216,1661,1658,1661,1658,3155
20240415,100400,2628121157,1657,1658,1658,1656,1829
20240415,100300,2625090281,1657,1657,1658,1656,8088
20240415,100200,2611687649,1657,1655,1657,1655,1459
20240415,100100,2609270126,1657,1658,1658,1653,451
20240415,100000,2608523045,1658,1652,1660,1651,21480
20240415,095900,2572985732,1652,1652,1653,1651,5657
20240415,095800,2563641723,1653,1653,1654,1652,7326
20240415,095700,2551533520,1654,1652,1655,1651,1787
20240415,095600,2548580888,1651,1653,1655,1651,10242
20240415,095500,2531655653,1653,1653,1655,1651,10995
20240415,095400,2513481316,1653,1655,1655,1653,5551
20240415,095300,2504298780,1655,1661,1661,1655,5906
20240415,095200,2494520288,1658,1660,1661,1655,26393
20240415,095100,2450724817,1661,1664,1664,1660,14194
20240415,095000,2427142221,1664,1665,1665,1663,3372
20240415,094900,2421529457,1665,1664,1665,1663,7612
20240415,094800,2408864824,1664,1664,1664,1663,4270
20240415,094700,2401760441,1664,1662,1665,1662,3805
20240415,094600,2395430882,1663,1664,1665,1663,3551
20240415,094500,2389524533,1665,1670,1670,1665,28896
20240415,094400,2341335792,1670,1670,1670,1670,12979
20240415,094300,2319660862,1670,1667,1670,1667,5797
20240415,094200,2309988288,1667,1670,1670,1667,13254
20240415,094100,2287880072,1670,1669,1670,1668,3373
20240415,094000,2282251556,1669,1674,1674,1669,5755
20240415,093900,2272639120,1674,1675,1675,1671,24135
20240415,093800,2232252920,1675,1672,1675,1672,6320
20240415,093700,2221677696,1672,1669,1674,1669,17085
20240415,093600,2193133192,1666,1661,1669,1660,17009
20240415,093500,2164842520,1661,1663,1663,1660,5718
20240415,093400,2155345369,1663,1660,1663,1660,28943
20240415,093300,2107255492,1661,1660,1661,1660,4798
20240415,093200,2099288721,1661,1662,1662,1660,6523
20240415,093100,2088450271,1662,1662,1663,1660,6243
20240415,093000,2078074564,1662,1663,1663,1660,4826
20240415,092900,2070055872,1663,1661,1665,1658,23364
20240415,092800,2031192922,1664,1665,1666,1657,29736
20240415,092700,1981741811,1666,1658,1666,1657,38586
20240415,092600,1917684919,1658,1658,1659,1655,9194
20240415,092500,1902443374,1659,1653,1659,1648,28118
20240415,092400,1855970779,1651,1655,1655,1651,4948
20240415,092300,1847787625,1655,1654,1655,1650,9402
20240415,092200,1832252280,1649,1648,1656,1647,22129
20240415,092100,1795699758,1647,1647,1655,1646,16040
20240415,092000,1769269858,1647,1648,1649,1647,15780
20240415,091900,1743269398,1648,1656,1660,1648,48145
20240415,091800,1663793808,1657,1659,1664,1657,13309
20240415,091700,1641710986,1659,1651,1660,1651,32433
20240415,091600,1587956541,1655,1659,1662,1649,38337
20240415,091500,1524587443,1662,1653,1666,1650,55285
20240415,091400,1433039527,1652,1675,1678,1652,24494
20240415,091300,1392311811,1678,1657,1679,1657,51977
20240415,091200,1305724251,1657,1652,1657,1649,30184
20240415,091100,1255861474,1655,1654,1657,1650,31922
20240415,091000,1203095325,1650,1646,1657,1646,18449
20240415,090900,1172653345,1646,1644,1647,1643,25330
20240415,090800,1130977368,1646,1645,1649,1642,29001
20240415,090700,1083234293,1648,1633,1648,1627,69140
20240415,090600,970249062,1626,1630,1633,1624,36657
20240415,090500,910574094,1625,1633,1633,1620,48314
20240415,090400,832127295,1633,1627,1635,1621,35480
20240415,090300,774387695,1627,1610,1627,1610,148665
20240415,090200,533970048,1610,1629,1630,1610,107656
20240415,090100,359767759,1629,1649,1649,1629,82041
20240415,090000,225331148,1648,1649,1670,1642,136382