stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183300,3558175575,1618,1618,1618,1618,24149
20240419,183200,3558175575,1618,1618,1618,1618,0
20240419,183100,3558175575,1618,1618,1618,1618,0
20240419,183000,3558175575,1618,1618,1618,1618,0
20240419,182900,3558175575,1618,1618,1618,1618,0
20240419,182800,3558175575,1618,1618,1618,1618,0
20240419,182700,3558175575,1618,1618,1618,1618,0
20240419,182600,3558175575,1618,1618,1618,1618,0
20240419,182500,3558175575,1618,1618,1618,1618,0
20240419,182400,3558175575,1618,1618,1618,1618,0
20240419,182300,3558175575,1618,1618,1618,1618,0
20240419,182200,3558175575,1618,1618,1618,1618,0
20240419,182100,3558175575,1618,1618,1618,1618,0
20240419,182000,3558175575,1618,1618,1618,1618,0
20240419,181900,3558175575,1618,1618,1618,1618,0
20240419,181800,3558175575,1618,1618,1618,1618,0
20240419,181700,3558175575,1618,1618,1618,1618,0
20240419,181600,3558175575,1618,1618,1618,1618,0
20240419,181500,3558175575,1618,1618,1618,1618,0
20240419,181400,3558175575,1618,1618,1618,1618,0
20240419,181300,3558175575,1618,1618,1618,1618,0
20240419,181200,3558175575,1618,1618,1618,1618,0
20240419,181100,3558175575,1618,1618,1618,1618,0
20240419,181000,3558175575,1618,1618,1618,1618,0
20240419,180900,3558175575,1618,1618,1618,1618,0
20240419,180800,3558175575,1618,1618,1618,1618,0
20240419,180700,3558175575,1618,1618,1618,1618,0
20240419,180600,3558175575,1618,1618,1618,1618,0
20240419,180500,3558175575,1618,1618,1618,1618,0
20240419,180400,3558175575,1618,1618,1618,1618,0
20240419,180300,3558175575,1618,1618,1618,1618,24149
20240419,180200,3558175575,1618,1618,1618,1618,0
20240419,180100,3558175575,1618,1618,1618,1618,0
20240419,180000,3558175575,1618,1618,1618,1618,0
20240419,175900,3558175575,1618,1618,1618,1618,0
20240419,175800,3558175575,1618,1618,1618,1618,0
20240419,175700,3558175575,1618,1618,1618,1618,0
20240419,175600,3558175575,1618,1618,1618,1618,0
20240419,175500,3558175575,1618,1618,1618,1618,0
20240419,175400,3558175575,1618,1618,1618,1618,0
20240419,175300,3558175575,1618,1618,1618,1618,0
20240419,175200,3558175575,1618,1618,1618,1618,0
20240419,175100,3558175575,1618,1618,1618,1618,0
20240419,175000,3558175575,1618,1618,1618,1618,0
20240419,174900,3558175575,1618,1618,1618,1618,0
20240419,174800,3558175575,1618,1618,1618,1618,0
20240419,174700,3558175575,1618,1618,1618,1618,0
20240419,174600,3558175575,1618,1618,1618,1618,0
20240419,174500,3558175575,1618,1618,1618,1618,0
20240419,174400,3558175575,1618,1618,1618,1618,0
20240419,174300,3558175575,1618,1618,1618,1618,0
20240419,174200,3558175575,1618,1618,1618,1618,0
20240419,174100,3558175575,1618,1618,1618,1618,0
20240419,174000,3558175575,1618,1618,1618,1618,0
20240419,173900,3558175575,1618,1618,1618,1618,0
20240419,173800,3558175575,1618,1618,1618,1618,0
20240419,173700,3558175575,1618,1618,1618,1618,0
20240419,173600,3558175575,1618,1618,1618,1618,0
20240419,173500,3558175575,1618,1618,1618,1618,0
20240419,173400,3558175575,1618,1618,1618,1618,0
20240419,173300,3558175575,1618,1618,1618,1618,24149
20240419,173200,3558175575,1618,1618,1618,1618,0
20240419,173100,3558175575,1618,1618,1618,1618,0
20240419,173000,3558175575,1618,1618,1618,1618,0
20240419,172900,3558175575,1618,1618,1618,1618,0
20240419,172800,3558175575,1618,1618,1618,1618,0
20240419,172700,3558175575,1618,1618,1618,1618,0
20240419,172600,3558175575,1618,1618,1618,1618,0
20240419,172500,3558175575,1618,1618,1618,1618,0
20240419,172400,3558175575,1618,1618,1618,1618,0
20240419,172300,3558175575,1618,1618,1618,1618,0
20240419,172200,3558175575,1618,1618,1618,1618,0
20240419,172100,3558175575,1618,1618,1618,1618,0
20240419,172000,3558175575,1618,1618,1618,1618,0
20240419,171900,3558175575,1618,1618,1618,1618,0
20240419,171800,3558175575,1618,1618,1618,1618,0
20240419,171700,3558175575,1618,1618,1618,1618,0
20240419,171600,3558175575,1618,1618,1618,1618,0
20240419,171500,3558175575,1618,1618,1618,1618,0
20240419,171400,3558175575,1618,1618,1618,1618,0
20240419,171300,3558175575,1618,1618,1618,1618,0
20240419,171200,3558175575,1618,1618,1618,1618,0
20240419,171100,3558175575,1618,1618,1618,1618,0
20240419,171000,3558175575,1618,1618,1618,1618,0
20240419,170900,3558175575,1618,1618,1618,1618,0
20240419,170800,3558175575,1618,1618,1618,1618,0
20240419,170700,3558175575,1618,1618,1618,1618,0
20240419,170600,3558175575,1618,1618,1618,1618,0
20240419,170500,3558175575,1618,1618,1618,1618,0
20240419,170400,3558175575,1618,1618,1618,1618,0
20240419,170300,3558175575,1618,1618,1618,1618,24149
20240419,170200,3558175575,1618,1618,1618,1618,0
20240419,170100,3558175575,1618,1618,1618,1618,0
20240419,170000,3558175575,1618,1618,1618,1618,0
20240419,165900,3558175575,1618,1618,1618,1618,0
20240419,165800,3558175575,1618,1618,1618,1618,0
20240419,165700,3558175575,1618,1618,1618,1618,0
20240419,165600,3558175575,1618,1618,1618,1618,0
20240419,165500,3558175575,1618,1618,1618,1618,0
20240419,165400,3558175575,1618,1618,1618,1618,0
20240419,165300,3558175575,1618,1618,1618,1618,0
20240419,165200,3558175575,1618,1618,1618,1618,0
20240419,165100,3558175575,1618,1618,1618,1618,0
20240419,165000,3558175575,1618,1618,1618,1618,0
20240419,164900,3558175575,1618,1618,1618,1618,0
20240419,164800,3558175575,1618,1618,1618,1618,0
20240419,164700,3558175575,1618,1618,1618,1618,0
20240419,164600,3558175575,1618,1618,1618,1618,0
20240419,164500,3558175575,1618,1618,1618,1618,0
20240419,164400,3558175575,1618,1618,1618,1618,0
20240419,164300,3558175575,1618,1618,1618,1618,0
20240419,164200,3558175575,1618,1618,1618,1618,0
20240419,164100,3558175575,1618,1618,1618,1618,0
20240419,164000,3558175575,1618,1618,1618,1618,0
20240419,163900,3558175575,1618,1618,1618,1618,0
20240419,163800,3558175575,1618,1618,1618,1618,0
20240419,163700,3558175575,1618,1618,1618,1618,0
20240419,163600,3558175575,1618,1618,1618,1618,0
20240419,163500,3558175575,1618,1618,1618,1618,0
20240419,163400,3558175575,1618,1618,1618,1618,0
20240419,163300,3558175575,1618,1618,1618,1618,24149
20240419,163200,3558175575,1618,1618,1618,1618,0
20240419,163100,3558175575,1618,1618,1618,1618,0
20240419,163000,3558175575,1618,1618,1618,1618,0
20240419,162900,3558175575,1618,1618,1618,1618,0
20240419,162800,3558175575,1618,1618,1618,1618,0
20240419,162700,3558175575,1618,1618,1618,1618,0
20240419,162600,3558175575,1618,1618,1618,1618,0
20240419,162500,3558175575,1618,1618,1618,1618,0
20240419,162400,3558175575,1618,1618,1618,1618,0
20240419,162300,3558175575,1618,1618,1618,1618,0
20240419,162200,3558175575,1618,1618,1618,1618,0
20240419,162100,3558175575,1618,1618,1618,1618,0
20240419,162000,3558175575,1618,1618,1618,1618,0
20240419,161900,3558175575,1618,1618,1618,1618,0
20240419,161800,3558175575,1618,1618,1618,1618,0
20240419,161700,3558175575,1618,1618,1618,1618,0
20240419,161600,3558175575,1618,1618,1618,1618,0
20240419,161500,3558175575,1618,1618,1618,1618,0
20240419,161400,3558175575,1618,1618,1618,1618,0
20240419,161300,3558175575,1618,1618,1618,1618,0
20240419,161200,3558175575,1618,1618,1618,1618,0
20240419,161100,3558175575,1618,1618,1618,1618,0
20240419,161000,3558175575,1618,1618,1618,1618,0
20240419,160900,3558175575,1618,1618,1618,1618,0
20240419,160800,3558175575,1618,1618,1618,1618,0
20240419,160700,3558175575,1618,1618,1618,1618,0
20240419,160600,3558175575,1618,1618,1618,1618,0
20240419,160500,3558175575,1618,1618,1618,1618,0
20240419,160400,3558175575,1618,1618,1618,1618,0
20240419,160300,3558175575,1618,1618,1618,1618,24149
20240419,160200,3558175575,1618,1618,1618,1618,0
20240419,160100,3558175575,1618,1618,1618,1618,0
20240419,160000,3558175575,1618,1618,1618,1618,0
20240419,155900,3558175575,1618,1618,1618,1618,0
20240419,155800,3558175575,1618,1618,1618,1618,0
20240419,155700,3558175575,1618,1618,1618,1618,0
20240419,155600,3558175575,1618,1618,1618,1618,0
20240419,155500,3558175575,1618,1618,1618,1618,0
20240419,155400,3558175575,1618,1618,1618,1618,0
20240419,155300,3558175575,1618,1618,1618,1618,0
20240419,155200,3558175575,1618,1618,1618,1618,0
20240419,155100,3558175575,1618,1618,1618,1618,0
20240419,155000,3558175575,1618,1618,1618,1618,0
20240419,154900,3558175575,1618,1618,1618,1618,0
20240419,154800,3558175575,1618,1618,1618,1618,0
20240419,154700,3558175575,1618,1618,1618,1618,0
20240419,154600,3558175575,1618,1618,1618,1618,0
20240419,154500,3558175575,1618,1618,1618,1618,0
20240419,154400,3558175575,1618,1618,1618,1618,0
20240419,154300,3558175575,1618,1618,1618,1618,0
20240419,154200,3558175575,1618,1618,1618,1618,0
20240419,154100,3558175575,1618,1618,1618,1618,0
20240419,154000,3558175575,1618,1618,1618,1618,0
20240419,153900,3558175575,1618,1618,1618,1618,0
20240419,153800,3558175575,1618,1618,1618,1618,0
20240419,153700,3558175575,1618,1618,1618,1618,0
20240419,153600,3558175575,1618,1618,1618,1618,0
20240419,153500,3558175575,1618,1618,1618,1618,0
20240419,153400,3558175575,1618,1618,1618,1618,0
20240419,153300,3558175575,1618,1618,1618,1618,24149
20240419,153200,3558175575,1618,1618,1618,1618,0
20240419,153100,3558175575,1618,1618,1618,1618,0
20240419,153000,3558175575,1618,1618,1618,1618,24149
20240419,152900,3519102493,1617,1617,1617,1617,0
20240419,152800,3519102493,1617,1617,1617,1617,0
20240419,152700,3519102493,1617,1617,1617,1617,0
20240419,152600,3519102493,1617,1617,1617,1617,0
20240419,152500,3519102493,1617,1617,1617,1617,0
20240419,152400,3519102493,1617,1617,1617,1617,0
20240419,152300,3519102493,1617,1617,1617,1617,0
20240419,152200,3519102493,1617,1617,1617,1617,0
20240419,152100,3519102493,1617,1617,1617,1617,0
20240419,152000,3519102493,1617,1617,1617,1617,0
20240419,151900,3519102493,1617,1617,1619,1617,17128
20240419,151800,3491406178,1617,1619,1620,1617,1189
20240419,151700,3489482359,1620,1617,1620,1617,4881
20240419,151600,3481578595,1619,1619,1619,1616,1420
20240419,151500,3479282048,1619,1619,1619,1616,10133
20240419,151400,3462896409,1619,1618,1619,1618,6266
20240419,151300,3452757089,1617,1617,1617,1617,3872
20240419,151200,3446496065,1617,1617,1617,1617,1986
20240419,151100,3443284703,1617,1617,1617,1615,10174
20240419,151000,3426846061,1617,1616,1617,1615,10984
20240419,150900,3409095917,1616,1618,1618,1616,3082
20240419,150800,3404113568,1618,1616,1618,1616,7187
20240419,150700,3392486585,1616,1616,1616,1615,4697
20240419,150600,3384896574,1616,1618,1618,1616,2403
20240419,150500,3381012967,1616,1619,1619,1616,9840
20240419,150400,3365099800,1619,1619,1619,1619,3776
20240419,150300,3358986456,1619,1618,1619,1618,293
20240419,150200,3358512343,1618,1618,1618,1618,5023
20240419,150100,3350385129,1617,1617,1617,1617,1449
20240419,150000,3348042096,1617,1616,1617,1615,3311
20240419,145900,3342690976,1616,1617,1617,1616,2747
20240419,145800,3338250766,1618,1617,1618,1616,1650
20240419,145700,3335583007,1617,1617,1617,1616,5882
20240419,145600,3326071821,1617,1618,1618,1617,1537
20240419,145500,3323585256,1618,1618,1618,1618,13
20240419,145400,3323564222,1618,1618,1618,1618,139
20240419,145300,3323339320,1618,1616,1618,1616,2523
20240419,145200,3319259171,1616,1616,1617,1616,2995
20240419,145100,3314417698,1617,1616,1617,1616,2815
20240419,145000,3309868346,1616,1617,1617,1616,3251
20240419,144900,3304614114,1617,1617,1618,1616,4367
20240419,144800,3297553772,1618,1618,1618,1617,4575
20240419,144700,3290154422,1618,1619,1619,1618,402
20240419,144600,3289503784,1619,1618,1619,1618,735
20240419,144500,3288314511,1618,1619,1619,1618,10919
20240419,144400,3270647568,1619,1620,1620,1619,1699
20240419,144300,3267895685,1619,1620,1620,1619,892
20240419,144200,3266451095,1620,1621,1621,1620,966
20240419,144100,3264885474,1620,1620,1620,1620,552
20240419,144000,3263991234,1620,1618,1621,1618,228
20240419,143900,3263622146,1618,1619,1619,1618,200
20240419,143800,3263298361,1619,1621,1621,1618,18511
20240419,143700,3233318561,1621,1621,1621,1620,5953
20240419,143600,3223673385,1621,1621,1621,1620,2654
20240419,143500,3219373772,1620,1621,1621,1620,1967
20240419,143400,3216185575,1621,1621,1621,1621,344
20240419,143300,3215627951,1620,1621,1621,1620,479
20240419,143200,3214851970,1621,1621,1621,1621,480
20240419,143100,3214073890,1620,1621,1621,1620,1350
20240419,143000,3211885890,1620,1621,1621,1620,296
20240419,142900,3211406337,1621,1621,1621,1620,948
20240419,142800,3209869643,1621,1621,1621,1620,528
20240419,142700,3209013757,1620,1620,1620,1620,51
20240419,142600,3208931137,1620,1620,1621,1620,2250
20240419,142500,3205285153,1621,1621,1621,1621,268
20240419,142400,3204850725,1621,1621,1621,1620,16
20240419,142300,3204824790,1620,1620,1620,1620,590
20240419,142200,3203868990,1621,1621,1621,1621,2238
20240419,142100,3200241192,1621,1622,1622,1620,351
20240419,142000,3199672270,1620,1621,1621,1620,2394
20240419,141900,3195792440,1621,1621,1621,1621,8
20240419,141800,3195779472,1620,1620,1621,1620,2504
20240419,141700,3191720992,1620,1620,1621,1620,146
20240419,141600,3191484469,1620,1620,1620,1620,124
20240419,141500,3191283589,1620,1620,1620,1620,185
20240419,141400,3190983889,1620,1620,1620,1620,23
20240419,141300,3190946629,1619,1619,1619,1619,50
20240419,141200,3190865679,1619,1620,1620,1619,855
20240419,141100,3189481405,1620,1620,1620,1620,1804
20240419,141000,3186558925,1620,1620,1620,1620,1
20240419,140900,3186557305,1619,1619,1619,1619,7366
20240419,140800,3174631751,1619,1618,1619,1618,879
20240419,140700,3173209001,1618,1618,1619,1616,1218
20240419,140600,3171239938,1619,1618,1619,1616,893
20240419,140500,3169795611,1618,1617,1619,1616,2289
20240419,140400,3166095317,1617,1619,1619,1617,3189
20240419,140300,3160938165,1619,1619,1619,1618,120
20240419,140200,3160743963,1618,1619,1619,1617,1224
20240419,140100,3158763544,1619,1619,1620,1619,1703
20240419,140000,3156005868,1619,1619,1619,1617,4191
20240419,135900,3149220792,1619,1620,1620,1618,908
20240419,135800,3147750734,1620,1620,1620,1620,216
20240419,135700,3147400814,1620,1620,1620,1619,315
20240419,135600,3146890742,1620,1620,1620,1619,980
20240419,135500,3145303920,1619,1621,1621,1619,1724
20240419,135400,3142511035,1620,1620,1620,1620,458
20240419,135300,3141769075,1620,1620,1621,1620,1956
20240419,135200,3138600354,1620,1620,1620,1619,2043
20240419,135100,3135292694,1620,1619,1621,1616,11932
20240419,135000,3115997713,1618,1620,1620,1618,9110
20240419,134900,3101248426,1620,1620,1620,1619,263
20240419,134800,3100822421,1620,1622,1622,1620,1410
20240419,134700,3098537401,1622,1623,1623,1622,555
20240419,134600,3097637185,1622,1622,1622,1622,6774
20240419,134500,3086649757,1622,1622,1622,1619,12417
20240419,134400,3066539191,1622,1622,1622,1622,1503
20240419,134300,3064101325,1622,1622,1622,1622,661
20240419,134200,3063029183,1622,1621,1622,1621,116
20240419,134100,3062841047,1621,1622,1622,1621,531
20240419,134000,3061980293,1621,1622,1623,1621,1664
20240419,133900,3059281571,1622,1623,1623,1622,1561
20240419,133800,3056749104,1624,1626,1626,1624,1107
20240419,133700,3054949322,1626,1628,1630,1626,1396
20240419,133600,3052678360,1627,1621,1627,1621,1471
20240419,133500,3050285751,1634,1620,1634,1620,20420
20240419,133400,3017016407,1620,1620,1620,1620,591
20240419,133300,3016058987,1620,1620,1620,1620,111
20240419,133200,3015879167,1620,1619,1620,1619,10739
20240419,133100,2998483831,1619,1619,1619,1619,0
20240419,133000,2998483831,1619,1617,1619,1616,1457
20240419,132900,2996126081,1616,1618,1618,1616,4746
20240419,132800,2988453258,1619,1619,1619,1617,263
20240419,132700,2988027531,1617,1617,1617,1617,189
20240419,132600,2987721918,1616,1619,1619,1616,1396
20240419,132500,2985464045,1619,1619,1619,1619,2431
20240419,132400,2981528256,1620,1619,1620,1619,1473
20240419,132300,2979142046,1620,1620,1621,1620,1378
20240419,132200,2976909685,1620,1619,1620,1618,2019
20240419,132100,2973640338,1619,1619,1619,1619,210
20240419,132000,2973300348,1619,1619,1619,1619,127
20240419,131900,2973094735,1615,1618,1620,1615,4191
20240419,131800,2966311035,1614,1618,1618,1614,3979
20240419,131700,2959886742,1618,1618,1618,1618,168
20240419,131600,2959614918,1618,1615,1618,1615,478
20240419,131500,2958842627,1615,1618,1618,1615,2591
20240419,131400,2954658129,1618,1615,1618,1615,240
20240419,131300,2954270507,1615,1618,1618,1615,2354
20240419,131200,2950468720,1616,1618,1618,1615,496
20240419,131100,2949666418,1618,1619,1620,1615,10954
20240419,131000,2931939664,1619,1619,1619,1618,2687
20240419,130900,2927590445,1620,1622,1622,1620,3997
20240419,130800,2921114080,1622,1621,1622,1621,16
20240419,130700,2921088138,1621,1620,1621,1620,2513
20240419,130600,2917016780,1620,1620,1620,1620,1092
20240419,130500,2915247740,1620,1620,1620,1620,1179
20240419,130400,2913337760,1620,1620,1620,1620,1311
20240419,130300,2911213940,1620,1621,1622,1620,1572
20240419,130200,2908666984,1620,1620,1620,1619,11271
20240419,130100,2890408512,1620,1618,1620,1618,20380
20240419,130000,2857417749,1618,1618,1618,1617,544
20240419,125900,2856538079,1617,1616,1617,1616,1219
20240419,125800,2854566996,1616,1616,1616,1616,59
20240419,125700,2854471652,1616,1615,1617,1614,2977
20240419,125600,2849664258,1615,1613,1615,1613,2069
20240419,125500,2846326666,1613,1610,1613,1610,1629
20240419,125400,2843700508,1613,1610,1613,1609,3714
20240419,125300,2837717797,1609,1610,1610,1609,1554
20240419,125200,2835216695,1610,1610,1610,1610,764
20240419,125100,2833986655,1610,1610,1610,1609,1632
20240419,125000,2831360349,1610,1612,1612,1610,4464
20240419,124900,2824169869,1612,1612,1612,1611,884
20240419,124800,2822745211,1612,1612,1612,1612,951
20240419,124700,2821212199,1612,1612,1612,1612,977
20240419,124600,2819637275,1613,1613,1613,1613,866
20240419,124500,2818240417,1612,1613,1613,1612,63
20240419,124400,2818138849,1613,1612,1613,1612,4313
20240419,124300,2811183152,1612,1612,1612,1612,1604
20240419,124200,2808597504,1612,1612,1612,1611,540
20240419,124100,2807727174,1612,1611,1612,1611,961
20240419,124000,2806179002,1611,1610,1611,1609,2917
20240419,123900,2801479777,1611,1612,1612,1609,633
20240419,123800,2800460207,1610,1612,1613,1610,156
20240419,123700,2800208920,1613,1616,1616,1606,3748
20240419,123600,2794174106,1614,1609,1614,1609,5139
20240419,123500,2785900684,1609,1608,1609,1605,7120
20240419,123400,2774451300,1608,1610,1610,1608,4496
20240419,123300,2767218735,1609,1609,1610,1609,5352
20240419,123200,2758604338,1608,1608,1608,1607,805
20240419,123100,2757310591,1608,1609,1609,1608,818
20240419,123000,2755995194,1609,1609,1609,1609,210
20240419,122900,2755657304,1609,1609,1609,1608,5184
20240419,122800,2747317248,1609,1609,1609,1608,124
20240419,122700,2747117751,1609,1610,1610,1609,2822
20240419,122600,2742576994,1610,1610,1610,1610,223
20240419,122500,2742217964,1610,1611,1611,1610,1671
20240419,122400,2739527353,1610,1610,1610,1610,1263
20240419,122300,2737493923,1610,1610,1610,1610,3229
20240419,122200,2732295233,1609,1609,1609,1609,1104
20240419,122100,2730518897,1609,1609,1609,1609,2682
20240419,122000,2726203559,1609,1603,1609,1603,522
20240419,121900,2725363775,1603,1603,1603,1603,758
20240419,121800,2724148701,1603,1603,1604,1602,5257
20240419,121700,2715723219,1603,1609,1609,1603,4414
20240419,121600,2708630530,1610,1607,1610,1607,1062
20240419,121500,2706922981,1606,1605,1606,1605,3101
20240419,121400,2701945276,1603,1604,1605,1602,1148
20240419,121300,2700105292,1605,1605,1605,1605,87
20240419,121200,2699965657,1605,1606,1606,1605,1285
20240419,121100,2697902275,1606,1605,1606,1605,2375
20240419,121000,2694089435,1605,1602,1605,1602,2700
20240419,120900,2689760843,1602,1601,1602,1601,3604
20240419,120800,2683989857,1601,1603,1603,1601,4966
20240419,120700,2676036491,1603,1602,1603,1600,5973
20240419,120600,2666466153,1602,1601,1602,1600,666
20240419,120500,2665400096,1600,1601,1602,1600,17573
20240419,120400,2637281692,1601,1601,1602,1600,893
20240419,120300,2635852221,1600,1601,1602,1600,5517
20240419,120200,2627021964,1600,1601,1602,1600,2305
20240419,120100,2623331490,1601,1603,1603,1601,5999
20240419,120000,2613724691,1603,1602,1603,1601,5307
20240419,115900,2605220272,1601,1601,1601,1600,6501
20240419,115800,2594814166,1601,1601,1601,1600,4844
20240419,115700,2587061922,1600,1601,1601,1600,12627
20240419,115600,2566858035,1601,1601,1601,1600,2572
20240419,115500,2562742225,1600,1601,1601,1600,8510
20240419,115400,2549125691,1601,1601,1601,1600,11453
20240419,115300,2530794320,1601,1602,1602,1600,2241
20240419,115200,2527206801,1601,1602,1602,1600,22144
20240419,115100,2491769171,1602,1602,1603,1602,8187
20240419,115000,2478653087,1602,1605,1605,1600,76897
20240419,114900,2355473208,1606,1606,1606,1605,1858
20240419,114800,2352489270,1606,1606,1606,1605,456
20240419,114700,2351757034,1606,1608,1608,1605,15638
20240419,114600,2326639710,1608,1609,1609,1607,17302
20240419,114500,2298819194,1609,1610,1611,1608,5697
20240419,114400,2289650722,1610,1611,1611,1610,100
20240419,114300,2289489663,1611,1611,1611,1611,10
20240419,114200,2289473553,1609,1610,1610,1609,2977
20240419,114100,2284680748,1611,1611,1611,1611,8990
20240419,114000,2270197858,1611,1612,1612,1611,1636
20240419,113900,2267562167,1611,1612,1612,1609,320
20240419,113800,2267046820,1612,1609,1612,1608,9403
20240419,113700,2251913544,1609,1609,1612,1609,23647
20240419,113600,2213850563,1609,1608,1609,1608,2021
20240419,113500,2210600215,1609,1609,1609,1608,1829
20240419,113400,2207657455,1609,1610,1610,1608,9609
20240419,113300,2192201300,1609,1612,1612,1609,8938
20240419,113200,2177817329,1612,1612,1612,1610,12226
20240419,113100,2158120649,1612,1612,1612,1611,1810
20240419,113000,2155203030,1612,1614,1614,1612,3066
20240419,112900,2150260529,1609,1609,1610,1609,1497
20240419,112800,2147851412,1608,1613,1613,1608,12320
20240419,112700,2128014807,1613,1611,1614,1609,13774
20240419,112600,2105817116,1611,1610,1611,1609,8944
20240419,112500,2091420834,1610,1608,1610,1608,1662
20240419,112400,2088746903,1609,1609,1611,1608,6844
20240419,112300,2077731312,1609,1611,1611,1609,18396
20240419,112200,2048113333,1611,1611,1611,1610,12731
20240419,112100,2027611460,1610,1610,1611,1610,9634
20240419,112000,2012094767,1610,1611,1611,1610,4910
20240419,111900,2004189463,1611,1611,1612,1610,19442
20240419,111800,1972868175,1612,1613,1614,1611,10350
20240419,111700,1956175210,1614,1612,1614,1611,2250
20240419,111600,1952546043,1612,1612,1613,1612,2828
20240419,111500,1947986506,1613,1612,1614,1612,5742
20240419,111400,1938729302,1612,1612,1612,1611,16003
20240419,111300,1912944304,1612,1611,1612,1611,10979
20240419,111200,1895246664,1611,1612,1612,1611,6107
20240419,111100,1885407474,1611,1611,1611,1610,8658
20240419,111000,1871465117,1611,1612,1612,1611,4463
20240419,110900,1864275044,1612,1613,1614,1611,7248
20240419,110800,1852591715,1613,1611,1614,1611,7847
20240419,110700,1839945674,1611,1612,1612,1610,11895
20240419,110600,1820782075,1612,1611,1614,1611,5792
20240419,110500,1811445270,1611,1612,1613,1611,9576
20240419,110400,1796010297,1612,1614,1615,1612,42523
20240419,110300,1727448058,1615,1619,1619,1614,43084
20240419,110200,1657799112,1619,1619,1619,1618,1432
20240419,110100,1655480765,1618,1618,1618,1617,510
20240419,110000,1654655608,1617,1618,1620,1617,7496
20240419,105900,1642531456,1622,1617,1622,1617,3370
20240419,105800,1637076128,1617,1618,1618,1617,5310
20240419,105700,1628489323,1618,1619,1619,1617,6611
20240419,105600,1617793022,1619,1619,1619,1618,15657
20240419,105500,1592459113,1619,1620,1620,1619,14296
20240419,105400,1569311956,1620,1620,1623,1620,3033
20240419,105300,1564398346,1620,1621,1621,1620,4819
20240419,105200,1556591461,1620,1624,1624,1620,138
20240419,105100,1556367353,1624,1622,1624,1619,9943
20240419,105000,1540254820,1621,1620,1621,1620,1522
20240419,104900,1537788680,1620,1623,1623,1620,21528
20240419,104800,1502902421,1622,1625,1625,1622,4158
20240419,104700,1496157259,1625,1623,1626,1622,3182
20240419,104600,1490995517,1626,1623,1626,1623,223
20240419,104500,1490633509,1623,1625,1625,1622,1662
20240419,104400,1487934696,1625,1629,1629,1625,8380
20240419,104300,1474317168,1625,1630,1630,1625,361
20240419,104200,1473729083,1630,1624,1630,1624,1195
20240419,104100,1471788246,1624,1623,1624,1621,8591
20240419,104000,1457849525,1624,1625,1625,1623,1265
20240419,103900,1455796018,1625,1622,1625,1622,15485
20240419,103800,1430679243,1621,1621,1621,1621,2350
20240419,103700,1426869893,1621,1621,1621,1621,2185
20240419,103600,1423328008,1621,1620,1622,1620,41020
20240419,103500,1356851783,1620,1620,1622,1619,15617
20240419,103400,1331557828,1622,1623,1623,1620,4371
20240419,103300,1324471310,1623,1624,1624,1622,1808
20240419,103200,1321537154,1624,1625,1625,1624,2379
20240419,103100,1317672184,1625,1625,1625,1621,7183
20240419,103000,1306007017,1625,1631,1631,1625,569
20240419,102900,1305082185,1632,1630,1632,1620,23969
20240419,102800,1266062597,1630,1633,1633,1630,3743
20240419,102700,1259957230,1633,1631,1633,1631,1956
20240419,102600,1256765344,1631,1631,1634,1631,1461
20240419,102500,1254379735,1631,1631,1631,1631,1589
20240419,102400,1251788076,1631,1633,1633,1630,3848
20240419,102300,1245514811,1633,1633,1633,1631,10359
20240419,102200,1228618636,1633,1634,1634,1633,428
20240419,102100,1227919296,1631,1636,1636,1631,857
20240419,102000,1226520375,1631,1635,1637,1631,10409
20240419,101900,1209528550,1637,1638,1638,1635,4341
20240419,101800,1202427946,1638,1639,1639,1638,12
20240419,101700,1202408281,1636,1640,1640,1636,1864
20240419,101600,1199357807,1640,1638,1640,1635,12266
20240419,101500,1179277796,1637,1638,1638,1637,1059
20240419,101400,1177543257,1638,1640,1640,1638,1722
20240419,101300,1174721472,1639,1639,1640,1639,640
20240419,101200,1173672411,1639,1639,1639,1638,1821
20240419,101100,1170689015,1639,1640,1640,1639,1281
20240419,101000,1168589150,1640,1643,1644,1639,5793
20240419,100900,1159072594,1644,1644,1645,1644,11766
20240419,100800,1139727793,1644,1639,1644,1639,2849
20240419,100700,1135046943,1640,1639,1640,1639,5944
20240419,100600,1125301503,1639,1639,1639,1638,6202
20240419,100500,1115138838,1639,1639,1640,1639,3708
20240419,100400,1109058923,1640,1640,1640,1639,443
20240419,100300,1108332453,1640,1639,1640,1639,145
20240419,100200,1108094664,1639,1639,1639,1638,3165
20240419,100100,1102910147,1639,1639,1639,1638,1574
20240419,100000,1100330362,1639,1640,1640,1639,30
20240419,095900,1100281190,1640,1641,1641,1639,6933
20240419,095800,1088914027,1641,1641,1641,1640,3493
20240419,095700,1083182493,1640,1645,1645,1640,5201
20240419,095600,1074638269,1645,1645,1645,1644,525
20240419,095500,1073774814,1644,1646,1646,1644,601
20240419,095400,1072785968,1646,1643,1646,1642,20884
20240419,095300,1038438553,1643,1638,1643,1637,48695
20240419,095200,958574216,1639,1640,1640,1639,2311
20240419,095100,954786361,1640,1641,1641,1640,4061
20240419,095000,948123976,1641,1641,1641,1640,2146
20240419,094900,944604288,1640,1642,1642,1640,1997
20240419,094800,941325786,1642,1643,1643,1639,1315
20240419,094700,939167965,1643,1644,1645,1641,7285
20240419,094600,927192695,1644,1638,1645,1638,19084
20240419,094500,895883820,1638,1636,1638,1634,3845
20240419,094400,889589333,1637,1637,1637,1636,2732
20240419,094300,885117063,1636,1638,1638,1633,237
20240419,094200,884729158,1638,1639,1639,1632,10729
20240419,094100,867180687,1639,1638,1639,1633,5656
20240419,094000,857912060,1639,1631,1639,1631,7762
20240419,093900,845210152,1631,1630,1631,1630,4395
20240419,093800,838045468,1630,1626,1630,1626,15585
20240419,093700,812680755,1625,1624,1627,1623,15590
20240419,093600,787345487,1624,1624,1624,1624,755
20240419,093500,786119367,1624,1624,1624,1624,1021
20240419,093400,784461263,1624,1619,1624,1617,16951
20240419,093300,757015398,1619,1619,1619,1617,11515
20240419,093200,738384059,1619,1621,1621,1619,22015
20240419,093100,702733751,1620,1620,1621,1620,4712
20240419,093000,695100184,1621,1623,1623,1620,46262
20240419,092900,620129224,1623,1624,1624,1622,5453
20240419,092800,611282502,1624,1624,1624,1622,4697
20240419,092700,603658089,1624,1623,1624,1622,12224
20240419,092600,583824484,1624,1624,1624,1623,10022
20240419,092500,567553117,1624,1625,1625,1624,8035
20240419,092400,554500373,1625,1626,1626,1625,8746
20240419,092300,540287497,1626,1627,1627,1625,9077
20240419,092200,525529243,1627,1627,1627,1626,4392
20240419,092100,518387833,1627,1626,1627,1626,2465
20240419,092000,514379263,1626,1627,1627,1626,4171
20240419,091900,507597000,1627,1628,1628,1626,2704
20240419,091800,503199641,1626,1628,1628,1626,15940
20240419,091700,477276165,1627,1630,1630,1627,6572
20240419,091600,466578103,1630,1632,1632,1630,623
20240419,091500,465562579,1632,1628,1632,1627,11166
20240419,091400,447380486,1629,1626,1629,1626,10860
20240419,091300,429691789,1629,1626,1629,1626,12088
20240419,091200,410026179,1626,1628,1629,1626,2869
20240419,091100,405359048,1628,1629,1629,1626,532
20240419,091000,404493066,1632,1627,1632,1623,29014
20240419,090900,357301263,1627,1628,1628,1625,8622
20240419,090800,343279201,1628,1629,1629,1627,6187
20240419,090700,333207142,1628,1632,1632,1628,10319
20240419,090600,316395213,1632,1628,1633,1628,18743
20240419,090500,285864053,1626,1634,1634,1620,40325
20240419,090400,220327342,1636,1635,1636,1633,5068
20240419,090300,212047582,1634,1642,1642,1634,76317
20240419,090200,86995164,1642,1641,1642,1641,6371
20240419,090100,76540249,1640,1640,1640,1639,2252
20240419,090000,72848076,1639,1646,1649,1638,43322