stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,183300,2409705878,1637,1637,1637,1637,14764
20240418,183200,2409705878,1637,1637,1637,1637,0
20240418,183100,2409705878,1637,1637,1637,1637,0
20240418,183000,2409705878,1637,1637,1637,1637,0
20240418,182900,2409705878,1637,1637,1637,1637,0
20240418,182800,2409705878,1637,1637,1637,1637,0
20240418,182700,2409705878,1637,1637,1637,1637,0
20240418,182600,2409705878,1637,1637,1637,1637,0
20240418,182500,2409705878,1637,1637,1637,1637,0
20240418,182400,2409705878,1637,1637,1637,1637,0
20240418,182300,2409705878,1637,1637,1637,1637,0
20240418,182200,2409705878,1637,1637,1637,1637,0
20240418,182100,2409705878,1637,1637,1637,1637,0
20240418,182000,2409705878,1637,1637,1637,1637,0
20240418,181900,2409705878,1637,1637,1637,1637,0
20240418,181800,2409705878,1637,1637,1637,1637,0
20240418,181700,2409705878,1637,1637,1637,1637,0
20240418,181600,2409705878,1637,1637,1637,1637,0
20240418,181500,2409705878,1637,1637,1637,1637,0
20240418,181400,2409705878,1637,1637,1637,1637,0
20240418,181300,2409705878,1637,1637,1637,1637,0
20240418,181200,2409705878,1637,1637,1637,1637,0
20240418,181100,2409705878,1637,1637,1637,1637,0
20240418,181000,2409705878,1637,1637,1637,1637,0
20240418,180900,2409705878,1637,1637,1637,1637,0
20240418,180800,2409705878,1637,1637,1637,1637,0
20240418,180700,2409705878,1637,1637,1637,1637,0
20240418,180600,2409705878,1637,1637,1637,1637,0
20240418,180500,2409705878,1637,1637,1637,1637,0
20240418,180400,2409705878,1637,1637,1637,1637,0
20240418,180300,2409705878,1637,1637,1637,1637,14764
20240418,180200,2409705878,1637,1637,1637,1637,0
20240418,180100,2409705878,1637,1637,1637,1637,0
20240418,180000,2409705878,1637,1637,1637,1637,0
20240418,175900,2409705878,1637,1637,1637,1637,0
20240418,175800,2409705878,1637,1637,1637,1637,0
20240418,175700,2409705878,1637,1637,1637,1637,0
20240418,175600,2409705878,1637,1637,1637,1637,0
20240418,175500,2409705878,1637,1637,1637,1637,0
20240418,175400,2409705878,1637,1637,1637,1637,0
20240418,175300,2409705878,1637,1637,1637,1637,0
20240418,175200,2409705878,1637,1637,1637,1637,0
20240418,175100,2409705878,1637,1637,1637,1637,0
20240418,175000,2409705878,1637,1637,1637,1637,0
20240418,174900,2409705878,1637,1637,1637,1637,0
20240418,174800,2409705878,1637,1637,1637,1637,0
20240418,174700,2409705878,1637,1637,1637,1637,0
20240418,174600,2409705878,1637,1637,1637,1637,0
20240418,174500,2409705878,1637,1637,1637,1637,0
20240418,174400,2409705878,1637,1637,1637,1637,0
20240418,174300,2409705878,1637,1637,1637,1637,0
20240418,174200,2409705878,1637,1637,1637,1637,0
20240418,174100,2409705878,1637,1637,1637,1637,0
20240418,174000,2409705878,1637,1637,1637,1637,0
20240418,173900,2409705878,1637,1637,1637,1637,0
20240418,173800,2409705878,1637,1637,1637,1637,0
20240418,173700,2409705878,1637,1637,1637,1637,0
20240418,173600,2409705878,1637,1637,1637,1637,0
20240418,173500,2409705878,1637,1637,1637,1637,0
20240418,173400,2409705878,1637,1637,1637,1637,0
20240418,173300,2409705878,1637,1637,1637,1637,14764
20240418,173200,2409705878,1637,1637,1637,1637,0
20240418,173100,2409705878,1637,1637,1637,1637,0
20240418,173000,2409705878,1637,1637,1637,1637,0
20240418,172900,2409705878,1637,1637,1637,1637,0
20240418,172800,2409705878,1637,1637,1637,1637,0
20240418,172700,2409705878,1637,1637,1637,1637,0
20240418,172600,2409705878,1637,1637,1637,1637,0
20240418,172500,2409705878,1637,1637,1637,1637,0
20240418,172400,2409705878,1637,1637,1637,1637,0
20240418,172300,2409705878,1637,1637,1637,1637,0
20240418,172200,2409705878,1637,1637,1637,1637,0
20240418,172100,2409705878,1637,1637,1637,1637,0
20240418,172000,2409705878,1637,1637,1637,1637,0
20240418,171900,2409705878,1637,1637,1637,1637,0
20240418,171800,2409705878,1637,1637,1637,1637,0
20240418,171700,2409705878,1637,1637,1637,1637,0
20240418,171600,2409705878,1637,1637,1637,1637,0
20240418,171500,2409705878,1637,1637,1637,1637,0
20240418,171400,2409705878,1637,1637,1637,1637,0
20240418,171300,2409705878,1637,1637,1637,1637,0
20240418,171200,2409705878,1637,1637,1637,1637,0
20240418,171100,2409705878,1637,1637,1637,1637,0
20240418,171000,2409705878,1637,1637,1637,1637,0
20240418,170900,2409705878,1637,1637,1637,1637,0
20240418,170800,2409705878,1637,1637,1637,1637,0
20240418,170700,2409705878,1637,1637,1637,1637,0
20240418,170600,2409705878,1637,1637,1637,1637,0
20240418,170500,2409705878,1637,1637,1637,1637,0
20240418,170400,2409705878,1637,1637,1637,1637,0
20240418,170300,2409705878,1637,1637,1637,1637,14764
20240418,170200,2409705878,1637,1637,1637,1637,0
20240418,170100,2409705878,1637,1637,1637,1637,0
20240418,170000,2409705878,1637,1637,1637,1637,0
20240418,165900,2409705878,1637,1637,1637,1637,0
20240418,165800,2409705878,1637,1637,1637,1637,0
20240418,165700,2409705878,1637,1637,1637,1637,0
20240418,165600,2409705878,1637,1637,1637,1637,0
20240418,165500,2409705878,1637,1637,1637,1637,0
20240418,165400,2409705878,1637,1637,1637,1637,0
20240418,165300,2409705878,1637,1637,1637,1637,0
20240418,165200,2409705878,1637,1637,1637,1637,0
20240418,165100,2409705878,1637,1637,1637,1637,0
20240418,165000,2409705878,1637,1637,1637,1637,0
20240418,164900,2409705878,1637,1637,1637,1637,0
20240418,164800,2409705878,1637,1637,1637,1637,0
20240418,164700,2409705878,1637,1637,1637,1637,0
20240418,164600,2409705878,1637,1637,1637,1637,0
20240418,164500,2409705878,1637,1637,1637,1637,0
20240418,164400,2409705878,1637,1637,1637,1637,0
20240418,164300,2409705878,1637,1637,1637,1637,0
20240418,164200,2409705878,1637,1637,1637,1637,0
20240418,164100,2409705878,1637,1637,1637,1637,0
20240418,164000,2409705878,1637,1637,1637,1637,0
20240418,163900,2409705878,1637,1637,1637,1637,0
20240418,163800,2409705878,1637,1637,1637,1637,0
20240418,163700,2409705878,1637,1637,1637,1637,0
20240418,163600,2409705878,1637,1637,1637,1637,0
20240418,163500,2409705878,1637,1637,1637,1637,0
20240418,163400,2409705878,1637,1637,1637,1637,0
20240418,163300,2409705878,1637,1637,1637,1637,14764
20240418,163200,2409705878,1637,1637,1637,1637,0
20240418,163100,2409705878,1637,1637,1637,1637,0
20240418,163000,2409705878,1637,1637,1637,1637,0
20240418,162900,2409705878,1637,1637,1637,1637,0
20240418,162800,2409705878,1637,1637,1637,1637,0
20240418,162700,2409705878,1637,1637,1637,1637,0
20240418,162600,2409705878,1637,1637,1637,1637,0
20240418,162500,2409705878,1637,1637,1637,1637,0
20240418,162400,2409705878,1637,1637,1637,1637,0
20240418,162300,2409705878,1637,1637,1637,1637,0
20240418,162200,2409705878,1637,1637,1637,1637,0
20240418,162100,2409705878,1637,1637,1637,1637,0
20240418,162000,2409705878,1637,1637,1637,1637,0
20240418,161900,2409705878,1637,1637,1637,1637,0
20240418,161800,2409705878,1637,1637,1637,1637,0
20240418,161700,2409705878,1637,1637,1637,1637,0
20240418,161600,2409705878,1637,1637,1637,1637,0
20240418,161500,2409705878,1637,1637,1637,1637,0
20240418,161400,2409705878,1637,1637,1637,1637,0
20240418,161300,2409705878,1637,1637,1637,1637,0
20240418,161200,2409705878,1637,1637,1637,1637,0
20240418,161100,2409705878,1637,1637,1637,1637,0
20240418,161000,2409705878,1637,1637,1637,1637,0
20240418,160900,2409705878,1637,1637,1637,1637,0
20240418,160800,2409705878,1637,1637,1637,1637,0
20240418,160700,2409705878,1637,1637,1637,1637,0
20240418,160600,2409705878,1637,1637,1637,1637,0
20240418,160500,2409705878,1637,1637,1637,1637,0
20240418,160400,2409705878,1637,1637,1637,1637,0
20240418,160300,2409705878,1637,1637,1637,1637,14764
20240418,160200,2409705878,1637,1637,1637,1637,0
20240418,160100,2409705878,1637,1637,1637,1637,0
20240418,160000,2409705878,1637,1637,1637,1637,0
20240418,155900,2409705878,1637,1637,1637,1637,0
20240418,155800,2409705878,1637,1637,1637,1637,0
20240418,155700,2409705878,1637,1637,1637,1637,0
20240418,155600,2409705878,1637,1637,1637,1637,0
20240418,155500,2409705878,1637,1637,1637,1637,0
20240418,155400,2409705878,1637,1637,1637,1637,0
20240418,155300,2409705878,1637,1637,1637,1637,0
20240418,155200,2409705878,1637,1637,1637,1637,0
20240418,155100,2409705878,1637,1637,1637,1637,0
20240418,155000,2409705878,1637,1637,1637,1637,0
20240418,154900,2409705878,1637,1637,1637,1637,0
20240418,154800,2409705878,1637,1637,1637,1637,0
20240418,154700,2409705878,1637,1637,1637,1637,0
20240418,154600,2409705878,1637,1637,1637,1637,0
20240418,154500,2409705878,1637,1637,1637,1637,0
20240418,154400,2409705878,1637,1637,1637,1637,0
20240418,154300,2409705878,1637,1637,1637,1637,0
20240418,154200,2409705878,1637,1637,1637,1637,0
20240418,154100,2409705878,1637,1637,1637,1637,0
20240418,154000,2409705878,1637,1637,1637,1637,0
20240418,153900,2409705878,1637,1637,1637,1637,0
20240418,153800,2409705878,1637,1637,1637,1637,0
20240418,153700,2409705878,1637,1637,1637,1637,0
20240418,153600,2409705878,1637,1637,1637,1637,0
20240418,153500,2409705878,1637,1637,1637,1637,0
20240418,153400,2409705878,1637,1637,1637,1637,0
20240418,153300,2409705878,1637,1637,1637,1637,14764
20240418,153200,2409705878,1637,1637,1637,1637,0
20240418,153100,2409705878,1637,1637,1637,1637,0
20240418,153000,2409705878,1637,1637,1637,1637,14764
20240418,152900,2385537210,1636,1636,1636,1636,0
20240418,152800,2385537210,1636,1636,1636,1636,0
20240418,152700,2385537210,1636,1636,1636,1636,0
20240418,152600,2385537210,1636,1636,1636,1636,0
20240418,152500,2385537210,1636,1636,1636,1636,0
20240418,152400,2385537210,1636,1636,1636,1636,0
20240418,152300,2385537210,1636,1636,1636,1636,0
20240418,152200,2385537210,1636,1636,1636,1636,0
20240418,152100,2385537210,1636,1636,1636,1636,0
20240418,152000,2385537210,1636,1636,1636,1636,0
20240418,151900,2385537210,1636,1635,1636,1635,6767
20240418,151800,2374467819,1635,1636,1636,1635,7296
20240418,151700,2362536876,1635,1637,1637,1635,22875
20240418,151600,2325132421,1637,1638,1638,1636,1237
20240418,151500,2323107449,1637,1636,1638,1636,258
20240418,151400,2322684950,1636,1637,1638,1636,6122
20240418,151300,2312665024,1636,1636,1637,1635,3079
20240418,151200,2307627795,1636,1635,1637,1635,5099
20240418,151100,2299288029,1635,1636,1636,1635,917
20240418,151000,2297788231,1636,1638,1638,1635,8721
20240418,150900,2283516953,1637,1637,1637,1636,10378
20240418,150800,2266533223,1637,1637,1638,1636,2826
20240418,150700,2261907111,1636,1637,1637,1636,971
20240418,150600,2260318345,1636,1637,1637,1636,672
20240418,150500,2259218708,1637,1638,1638,1636,1335
20240418,150400,2257033015,1638,1639,1639,1637,6738
20240418,150300,2245997561,1639,1639,1640,1639,1428
20240418,150200,2243656684,1639,1639,1640,1639,1053
20240418,150100,2241930814,1638,1639,1639,1638,20109
20240418,150000,2208990736,1639,1640,1640,1638,2166
20240418,145900,2205441558,1640,1638,1640,1638,3707
20240418,145800,2199369414,1638,1639,1640,1638,7758
20240418,145700,2186654055,1640,1640,1640,1639,1659
20240418,145600,2183933695,1640,1641,1641,1640,2809
20240418,145500,2179326393,1641,1641,1641,1639,3373
20240418,145400,2173793992,1641,1640,1641,1639,3046
20240418,145300,2168798548,1640,1640,1640,1639,4390
20240418,145200,2161600095,1640,1640,1640,1639,1285
20240418,145100,2159492969,1639,1639,1640,1639,71
20240418,145000,2159376584,1639,1639,1640,1639,1829
20240418,144900,2156378851,1639,1640,1640,1639,385
20240418,144800,2155747520,1639,1640,1641,1639,3159
20240418,144700,2150567039,1639,1640,1641,1639,1955
20240418,144600,2147360866,1639,1638,1640,1638,1271
20240418,144500,2145278195,1640,1644,1644,1638,5939
20240418,144400,2135528056,1643,1638,1644,1638,28460
20240418,144300,2088830353,1638,1638,1639,1635,740
20240418,144200,2087618194,1635,1634,1637,1633,5955
20240418,144100,2077878922,1634,1634,1634,1631,1769
20240418,144000,2074990007,1634,1631,1634,1631,3853
20240418,143900,2068700763,1632,1631,1632,1630,5898
20240418,143800,2059081156,1631,1631,1631,1628,6958
20240418,143700,2047742475,1631,1631,1631,1630,654
20240418,143600,2046675804,1631,1631,1631,1630,727
20240418,143500,2045490072,1631,1631,1631,1630,283
20240418,143400,2045028549,1630,1630,1631,1629,1363
20240418,143300,2042807181,1630,1630,1630,1629,3828
20240418,143200,2036570423,1631,1629,1632,1629,3797
20240418,143100,2030382448,1630,1632,1632,1630,717
20240418,143000,2029212964,1632,1633,1633,1628,43158
20240418,142900,1958870835,1633,1633,1633,1633,2061
20240418,142800,1955505222,1633,1634,1634,1633,542
20240418,142700,1954619602,1634,1633,1634,1633,1344
20240418,142600,1952424785,1634,1635,1635,1634,1696
20240418,142500,1949653479,1635,1635,1635,1635,161
20240418,142400,1949390244,1635,1635,1635,1634,3702
20240418,142300,1943338424,1635,1635,1636,1635,7120
20240418,142200,1931697223,1635,1636,1636,1635,297
20240418,142100,1931211482,1636,1635,1636,1635,1328
20240418,142000,1929040174,1635,1635,1635,1634,383
20240418,141900,1928413972,1634,1635,1635,1634,986
20240418,141800,1926801871,1635,1635,1635,1634,651
20240418,141700,1925737590,1635,1635,1636,1635,495
20240418,141600,1924928264,1635,1636,1636,1635,522
20240418,141500,1924074778,1636,1634,1636,1634,2545
20240418,141400,1919914705,1635,1635,1635,1634,5563
20240418,141300,1910819454,1635,1635,1635,1635,81
20240418,141200,1910687019,1634,1635,1635,1634,884
20240418,141100,1909241848,1634,1634,1635,1634,143
20240418,141000,1909008130,1634,1634,1635,1633,4097
20240418,140900,1902313682,1634,1635,1635,1633,175
20240418,140800,1902027734,1635,1635,1635,1633,562
20240418,140700,1901108985,1635,1634,1635,1633,1123
20240418,140600,1899274026,1633,1633,1634,1633,1141
20240418,140500,1897410319,1633,1634,1634,1633,18
20240418,140400,1897380912,1633,1634,1634,1633,1241
20240418,140300,1895353691,1634,1634,1635,1634,7945
20240418,140200,1882371558,1634,1635,1635,1634,327
20240418,140100,1881837077,1635,1634,1635,1633,3099
20240418,140000,1876773317,1634,1634,1634,1634,79
20240418,135900,1876644231,1632,1633,1634,1632,823
20240418,135800,1875300222,1633,1634,1634,1633,1997
20240418,135700,1872038961,1634,1633,1634,1633,1512
20240418,135600,1869569259,1633,1633,1634,1633,1546
20240418,135500,1867043659,1633,1635,1635,1633,592
20240418,135400,1866076236,1635,1634,1635,1634,4035
20240418,135300,1859481282,1634,1630,1634,1630,5159
20240418,135200,1851067964,1630,1630,1631,1630,1461
20240418,135100,1848686530,1631,1631,1631,1630,65
20240418,135000,1848580523,1631,1631,1631,1630,1368
20240418,134900,1846349412,1631,1631,1631,1630,1466
20240418,134800,1843958417,1631,1631,1631,1631,2304
20240418,134700,1840200593,1631,1633,1633,1631,4950
20240418,134600,1832121355,1633,1633,1633,1633,20
20240418,134500,1832088695,1634,1634,1634,1633,450
20240418,134400,1831353840,1633,1633,1634,1633,1660
20240418,134300,1828642860,1633,1634,1634,1633,4128
20240418,134200,1821900664,1634,1635,1635,1634,3842
20240418,134100,1815622750,1635,1635,1635,1635,390
20240418,134000,1814985100,1635,1635,1635,1635,1544
20240418,133900,1812460660,1635,1637,1637,1635,766
20240418,133800,1811207678,1636,1635,1637,1635,1518
20240418,133700,1808723920,1635,1635,1637,1634,2369
20240418,133600,1804848612,1635,1635,1635,1634,1812
20240418,133500,1801887729,1635,1635,1635,1634,39
20240418,133400,1801823966,1635,1635,1635,1635,318
20240418,133300,1801304036,1635,1635,1635,1634,77
20240418,133200,1801178151,1635,1633,1635,1633,86
20240418,133100,1801037545,1632,1635,1636,1632,3430
20240418,133000,1795430765,1636,1636,1636,1635,517
20240418,132900,1794585462,1635,1635,1636,1635,1212
20240418,132800,1792603827,1635,1634,1635,1634,170
20240418,132700,1792325890,1633,1633,1634,1632,15996
20240418,132600,1766205399,1632,1633,1633,1632,2814
20240418,132500,1761612929,1631,1631,1633,1631,4
20240418,132400,1761606401,1631,1633,1633,1631,1447
20240418,132300,1759245425,1633,1633,1633,1632,129
20240418,132200,1759034769,1633,1634,1634,1633,60
20240418,132100,1758936745,1634,1633,1635,1631,153
20240418,132000,1758687188,1631,1633,1635,1630,2670
20240418,131900,1754332749,1633,1633,1634,1633,394
20240418,131800,1753689315,1632,1634,1634,1631,4954
20240418,131700,1745606152,1634,1635,1636,1634,4830
20240418,131600,1737713428,1634,1635,1635,1634,538
20240418,131500,1736834331,1635,1636,1636,1635,3390
20240418,131400,1731291498,1635,1638,1638,1635,3180
20240418,131300,1726087531,1638,1638,1638,1638,2950
20240418,131200,1721255431,1638,1639,1640,1638,2637
20240418,131100,1716931092,1640,1639,1640,1638,4268
20240418,131000,1709939019,1639,1639,1639,1638,6389
20240418,130900,1699467550,1639,1639,1639,1638,373
20240418,130800,1698856330,1639,1638,1639,1638,2381
20240418,130700,1694954991,1638,1638,1639,1638,2759
20240418,130600,1690435524,1639,1638,1639,1638,1196
20240418,130500,1688476074,1638,1638,1639,1637,1794
20240418,130400,1685537441,1638,1638,1639,1638,369
20240418,130300,1684933007,1638,1636,1639,1636,757
20240418,130200,1683693129,1636,1638,1638,1636,6282
20240418,130100,1673409031,1637,1639,1639,1637,956
20240418,130000,1671843603,1638,1638,1638,1638,4940
20240418,125900,1663751883,1638,1638,1639,1638,264
20240418,125800,1663319450,1638,1639,1639,1638,65
20240418,125700,1663212917,1638,1638,1639,1638,2942
20240418,125600,1658391091,1639,1635,1639,1635,12927
20240418,125500,1637219203,1635,1634,1636,1634,1410
20240418,125400,1634913559,1635,1635,1635,1635,1028
20240418,125300,1633232779,1632,1634,1635,1632,1110
20240418,125200,1631420368,1634,1635,1635,1634,1849
20240418,125100,1628397255,1635,1632,1635,1631,16900
20240418,125000,1600803220,1631,1630,1632,1630,1085
20240418,124900,1599033764,1630,1631,1632,1630,1197
20240418,124800,1597081576,1631,1632,1632,1628,6992
20240418,124700,1585679615,1631,1631,1632,1631,2357
20240418,124600,1581835296,1631,1631,1632,1631,1038
20240418,124500,1580142314,1631,1631,1632,1631,306
20240418,124400,1579643019,1631,1631,1632,1631,176
20240418,124300,1579355797,1631,1631,1631,1631,109
20240418,124200,1579178018,1631,1632,1632,1631,286
20240418,124100,1578711294,1631,1632,1632,1631,958
20240418,124000,1577147850,1632,1632,1632,1631,620
20240418,123900,1576136322,1632,1631,1632,1631,2135
20240418,123800,1572652658,1631,1631,1632,1631,1016
20240418,123700,1570994929,1632,1632,1632,1632,1076
20240418,123600,1569238897,1632,1632,1632,1631,355
20240418,123500,1568659539,1632,1632,1632,1632,8
20240418,123400,1568646483,1630,1633,1633,1630,2875
20240418,123300,1563958097,1633,1633,1633,1633,354
20240418,123200,1563380015,1634,1634,1634,1634,209
20240418,123100,1563038509,1634,1634,1635,1634,2265
20240418,123000,1559336998,1634,1634,1635,1633,2686
20240418,122900,1554946528,1634,1634,1635,1633,524
20240418,122800,1554090501,1634,1631,1634,1631,3061
20240418,122700,1549088835,1633,1629,1633,1629,13799
20240418,122600,1526584156,1629,1626,1629,1626,5370
20240418,122500,1517841949,1625,1626,1626,1625,10466
20240418,122400,1500832367,1627,1628,1628,1627,1409
20240418,122300,1498539515,1628,1629,1629,1628,5672
20240418,122200,1489305203,1628,1630,1630,1628,332
20240418,122100,1488764583,1628,1630,1630,1628,86
20240418,122000,1488624411,1630,1629,1630,1628,897
20240418,121900,1487163418,1630,1632,1633,1629,11173
20240418,121800,1468948106,1632,1632,1632,1632,240
20240418,121700,1468556426,1632,1632,1632,1632,1
20240418,121600,1468554794,1632,1632,1633,1632,2207
20240418,121500,1464952670,1633,1633,1633,1633,240
20240418,121400,1464560750,1633,1633,1633,1633,274
20240418,121300,1464113308,1633,1632,1633,1632,334
20240418,121200,1463568036,1632,1632,1632,1631,6797
20240418,121100,1452475334,1631,1630,1632,1630,2006
20240418,121000,1449201696,1632,1632,1632,1632,101
20240418,120900,1449036864,1630,1629,1630,1628,5733
20240418,120800,1439694058,1628,1629,1629,1628,244
20240418,120700,1439296585,1628,1629,1629,1628,1678
20240418,120600,1436564778,1629,1629,1629,1628,226
20240418,120500,1436196626,1628,1628,1628,1627,1933
20240418,120400,1433049703,1628,1627,1628,1626,5572
20240418,120300,1423985661,1627,1627,1627,1627,1
20240418,120200,1423984034,1627,1627,1627,1627,95
20240418,120100,1423829469,1627,1627,1628,1627,8844
20240418,120000,1409440279,1627,1628,1628,1627,303
20240418,115900,1408947197,1628,1628,1628,1627,1258
20240418,115800,1406900173,1628,1628,1628,1627,70
20240418,115700,1406786255,1628,1628,1628,1627,235
20240418,115600,1406403775,1628,1628,1628,1628,3
20240418,115500,1406398891,1626,1627,1628,1626,3965
20240418,115400,1399951642,1627,1627,1627,1626,2352
20240418,115300,1396124940,1627,1627,1627,1626,4706
20240418,115200,1388471830,1627,1627,1627,1627,511
20240418,115100,1387640433,1626,1626,1627,1626,1367
20240418,115000,1385417675,1626,1627,1627,1626,3813
20240418,114900,1379217432,1627,1627,1627,1626,474
20240418,114800,1378446634,1627,1627,1627,1627,14
20240418,114700,1378423856,1627,1627,1627,1626,1429
20240418,114600,1376098997,1627,1627,1627,1626,1519
20240418,114500,1373629049,1627,1627,1627,1627,504
20240418,114400,1372809041,1627,1628,1628,1627,146
20240418,114300,1372571415,1628,1628,1628,1628,67
20240418,114200,1372462339,1628,1628,1628,1628,1033
20240418,114100,1370780615,1627,1627,1627,1627,3010
20240418,114000,1365883345,1628,1628,1628,1627,718
20240418,113900,1364714941,1627,1628,1628,1627,583
20240418,113800,1363766253,1628,1627,1628,1627,421
20240418,113700,1363081066,1627,1628,1628,1627,6228
20240418,113600,1352945087,1628,1627,1628,1627,321
20240418,113500,1352422619,1628,1627,1628,1627,111
20240418,113400,1352242011,1628,1628,1628,1627,934
20240418,113300,1350722059,1627,1626,1627,1626,631
20240418,113200,1349695487,1627,1627,1627,1626,545
20240418,113100,1348808779,1628,1628,1628,1627,1148
20240418,113000,1346939864,1627,1628,1628,1627,2435
20240418,112900,1342977345,1628,1626,1628,1626,1774
20240418,112800,1340089509,1627,1627,1627,1626,5363
20240418,112700,1331365784,1627,1627,1627,1627,1061
20240418,112600,1329639537,1627,1630,1630,1627,36155
20240418,112500,1270720226,1630,1630,1631,1630,1512
20240418,112400,1268254626,1630,1631,1631,1630,3504
20240418,112300,1262539606,1632,1632,1632,1631,1529
20240418,112200,1260045654,1632,1632,1632,1632,419
20240418,112100,1259361846,1632,1632,1632,1632,278
20240418,112000,1258908150,1631,1632,1632,1631,612
20240418,111900,1257909962,1631,1632,1632,1631,726
20240418,111800,1256725812,1630,1632,1632,1630,9235
20240418,111700,1241667368,1631,1632,1632,1631,1323
20240418,111600,1239508242,1632,1633,1633,1632,125
20240418,111500,1239304174,1633,1633,1633,1633,462
20240418,111400,1238549728,1633,1633,1633,1633,253
20240418,111300,1238136579,1633,1632,1633,1632,1546
20240418,111200,1235613506,1632,1631,1632,1631,201
20240418,111100,1235285674,1631,1631,1631,1631,608
20240418,111000,1234294026,1632,1632,1632,1631,122
20240418,110900,1234094947,1631,1632,1632,1631,1784
20240418,110800,1231183578,1632,1631,1632,1631,1276
20240418,110700,1229102385,1631,1632,1632,1630,126
20240418,110600,1228896998,1630,1631,1632,1630,9371
20240418,110500,1213618964,1632,1632,1633,1631,3664
20240418,110400,1207639315,1633,1633,1633,1633,56
20240418,110300,1207547867,1633,1632,1633,1632,5165
20240418,110200,1199114232,1631,1634,1634,1631,299
20240418,110100,1198625671,1631,1632,1634,1631,1002
20240418,110000,1196988662,1631,1632,1632,1631,6200
20240418,105900,1186874979,1632,1631,1632,1631,2968
20240418,105800,1182034139,1631,1632,1632,1631,2397
20240418,105700,1178123315,1632,1633,1634,1632,1526
20240418,105600,1175632322,1634,1632,1634,1632,303
20240418,105500,1175137821,1632,1631,1632,1631,1513
20240418,105400,1172668979,1632,1634,1634,1631,8472
20240418,105300,1158845357,1634,1633,1634,1633,4170
20240418,105200,1152035663,1633,1632,1633,1632,18182
20240418,105100,1122344557,1632,1632,1633,1632,1297
20240418,105000,1120227766,1632,1632,1633,1632,3336
20240418,104900,1114782820,1632,1632,1632,1631,3047
20240418,104800,1109810722,1632,1632,1632,1631,947
20240418,104700,1108265318,1632,1632,1632,1632,2628
20240418,104600,1103976422,1632,1632,1632,1632,21
20240418,104500,1103942150,1632,1632,1632,1631,2043
20240418,104400,1100607976,1631,1632,1632,1631,529
20240418,104300,1099744978,1633,1632,1633,1632,2959
20240418,104200,1094915849,1632,1633,1633,1632,3421
20240418,104100,1089332769,1632,1632,1633,1632,2938
20240418,104000,1084537002,1633,1633,1633,1632,1539
20240418,103900,1082023817,1633,1632,1633,1632,44
20240418,103800,1081951981,1632,1632,1633,1632,2715
20240418,103700,1077521015,1632,1632,1632,1632,2197
20240418,103600,1073935511,1632,1631,1632,1631,3632
20240418,103500,1068011697,1632,1633,1633,1631,1204
20240418,103400,1066046384,1633,1633,1633,1631,6320
20240418,103300,1055735905,1633,1633,1633,1633,8561
20240418,103200,1041755792,1633,1634,1634,1633,6884
20240418,103100,1030513210,1633,1633,1634,1633,243
20240418,103000,1030116377,1633,1633,1635,1633,4161
20240418,102900,1023321106,1634,1634,1634,1634,372
20240418,102800,1022713258,1634,1634,1635,1634,814
20240418,102700,1021383147,1634,1632,1634,1632,1057
20240418,102600,1019657809,1631,1632,1632,1631,203
20240418,102500,1019326582,1631,1633,1635,1631,10469
20240418,102400,1002239364,1634,1636,1636,1633,130
20240418,102300,1002026951,1634,1634,1634,1633,671
20240418,102200,1000930920,1633,1635,1636,1632,3433
20240418,102100,995327033,1636,1633,1636,1632,4666
20240418,102000,987708717,1633,1633,1633,1632,1191
20240418,101900,985763844,1631,1635,1635,1631,16845
20240418,101800,958264399,1636,1636,1637,1635,1291
20240418,101700,956152484,1637,1638,1638,1636,2046
20240418,101600,952802709,1638,1639,1639,1638,1580
20240418,101500,950214538,1639,1639,1640,1638,2721
20240418,101400,945754323,1639,1639,1639,1638,235
20240418,101300,945369208,1639,1635,1639,1635,2528
20240418,101200,941225871,1638,1634,1638,1634,3474
20240418,101100,935538123,1634,1639,1639,1634,2028
20240418,101000,932223331,1639,1633,1639,1633,2316
20240418,100900,928439294,1634,1634,1634,1633,130
20240418,100800,928226876,1634,1634,1634,1634,363
20240418,100700,927633734,1634,1634,1639,1633,17141
20240418,100600,899615856,1633,1634,1634,1633,1843
20240418,100500,896605417,1634,1636,1636,1633,5296
20240418,100400,887950041,1636,1634,1636,1634,1644
20240418,100300,885263267,1634,1636,1636,1634,1753
20240418,100200,882398424,1636,1637,1637,1633,1094
20240418,100100,880610721,1637,1636,1637,1633,2439
20240418,100000,876620069,1636,1636,1636,1634,2313
20240418,095900,872836031,1636,1636,1636,1636,252
20240418,095800,872423759,1637,1636,1637,1631,883
20240418,095700,870979239,1635,1632,1635,1631,10241
20240418,095600,854257751,1632,1632,1632,1632,5484
20240418,095500,845307863,1633,1635,1635,1633,3034
20240418,095400,840353301,1635,1636,1636,1633,876
20240418,095300,838922016,1636,1636,1636,1633,1456
20240418,095200,836542969,1636,1635,1636,1633,1963
20240418,095100,833333662,1633,1634,1635,1633,5179
20240418,095000,824872053,1633,1632,1633,1632,3918
20240418,094900,818475501,1632,1632,1632,1632,3611
20240418,094800,812582349,1632,1632,1636,1632,251
20240418,094700,812172663,1636,1637,1637,1632,453
20240418,094600,811431445,1637,1638,1638,1637,33
20240418,094500,811377423,1638,1638,1638,1630,2368
20240418,094400,807503955,1638,1637,1638,1630,8600
20240418,094300,793440441,1637,1630,1637,1630,694
20240418,094200,792306421,1630,1636,1636,1629,5672
20240418,094100,783052757,1636,1633,1636,1633,6361
20240418,094000,772650333,1633,1627,1633,1627,15652
20240418,093900,747157770,1627,1634,1634,1627,6800
20240418,093800,736078701,1634,1635,1636,1634,3724
20240418,093700,729990281,1635,1638,1638,1635,4291
20240418,093600,722970314,1638,1636,1638,1635,6549
20240418,093500,712259516,1636,1640,1640,1636,4249
20240418,093400,705294680,1635,1642,1642,1635,8979
20240418,093300,690573990,1642,1642,1643,1642,20368
20240418,093200,657123468,1642,1633,1642,1633,25517
20240418,093100,615359000,1632,1627,1632,1627,4858
20240418,093000,607436932,1628,1628,1628,1625,12717
20240418,092900,586740722,1628,1628,1628,1628,3544
20240418,092800,580971090,1628,1628,1630,1625,8954
20240418,092700,566393293,1627,1624,1628,1624,9422
20240418,092600,551067879,1625,1623,1625,1622,20183
20240418,092500,518304531,1623,1625,1625,1623,6244
20240418,092400,508164715,1626,1628,1628,1626,165
20240418,092300,507896318,1624,1628,1628,1624,6638
20240418,092200,497114648,1628,1627,1628,1625,3356
20240418,092100,491660821,1625,1629,1629,1625,17677
20240418,092000,462890263,1629,1632,1632,1629,7993
20240418,091900,449863774,1633,1634,1634,1632,3356
20240418,091800,444382527,1634,1637,1637,1634,2649
20240418,091700,440050483,1637,1638,1638,1633,11805
20240418,091600,420756532,1639,1636,1640,1636,5533
20240418,091500,411693465,1636,1633,1636,1632,5530
20240418,091400,402656559,1632,1631,1633,1628,3130
20240418,091300,397551312,1631,1633,1635,1631,28125
20240418,091200,351604658,1632,1628,1632,1628,8713
20240418,091100,337411335,1628,1628,1629,1626,6350
20240418,091000,327072124,1628,1628,1629,1628,7457
20240418,090900,314932100,1628,1629,1629,1625,14792
20240418,090800,290876278,1629,1628,1629,1622,2251
20240418,090700,287212440,1628,1619,1628,1619,50123
20240418,090600,205902570,1619,1619,1619,1619,1847
20240418,090500,202912277,1619,1619,1619,1611,491
20240418,090400,202117532,1610,1615,1616,1608,9259
20240418,090300,187211825,1608,1606,1610,1605,32541
20240418,090200,134897858,1606,1613,1613,1606,25021
20240418,090100,94633525,1615,1616,1616,1612,10375
20240418,090000,77891734,1619,1620,1620,1614,46429