stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185100,551418358,1249,1249,1249,1249,5580
20240411,185000,551418358,1249,1249,1249,1249,0
20240411,184900,551418358,1249,1249,1249,1249,0
20240411,184800,551418358,1249,1249,1249,1249,0
20240411,184700,551418358,1249,1249,1249,1249,0
20240411,184600,551418358,1249,1249,1249,1249,0
20240411,184500,551418358,1249,1249,1249,1249,0
20240411,184400,551418358,1249,1249,1249,1249,0
20240411,184300,551418358,1249,1249,1249,1249,0
20240411,184200,551418358,1249,1249,1249,1249,0
20240411,184100,551418358,1249,1249,1249,1249,0
20240411,184000,551418358,1249,1249,1249,1249,0
20240411,183900,551418358,1249,1249,1249,1249,0
20240411,183800,551418358,1249,1249,1249,1249,0
20240411,183700,551418358,1249,1249,1249,1249,0
20240411,183600,551418358,1249,1249,1249,1249,0
20240411,183500,551418358,1249,1249,1249,1249,0
20240411,183400,551418358,1249,1249,1249,1249,0
20240411,183300,551418358,1249,1249,1249,1249,0
20240411,183200,551418358,1249,1249,1249,1249,0
20240411,183100,551418358,1249,1249,1249,1249,0
20240411,183000,551418358,1249,1249,1249,1249,0
20240411,182900,551418358,1249,1249,1249,1249,0
20240411,182800,551418358,1249,1249,1249,1249,0
20240411,182700,551418358,1249,1249,1249,1249,0
20240411,182600,551418358,1249,1249,1249,1249,0
20240411,182500,551418358,1249,1249,1249,1249,0
20240411,182400,551418358,1249,1249,1249,1249,0
20240411,182300,551418358,1249,1249,1249,1249,0
20240411,182200,551418358,1249,1249,1249,1249,0
20240411,182100,551418358,1249,1249,1249,1249,5580
20240411,182000,551418358,1249,1249,1249,1249,0
20240411,181900,551418358,1249,1249,1249,1249,0
20240411,181800,551418358,1249,1249,1249,1249,0
20240411,181700,551418358,1249,1249,1249,1249,0
20240411,181600,551418358,1249,1249,1249,1249,0
20240411,181500,551418358,1249,1249,1249,1249,0
20240411,181400,551418358,1249,1249,1249,1249,0
20240411,181300,551418358,1249,1249,1249,1249,0
20240411,181200,551418358,1249,1249,1249,1249,0
20240411,181100,551418358,1249,1249,1249,1249,0
20240411,181000,551418358,1249,1249,1249,1249,0
20240411,180900,551418358,1249,1249,1249,1249,0
20240411,180800,551418358,1249,1249,1249,1249,0
20240411,180700,551418358,1249,1249,1249,1249,0
20240411,180600,551418358,1249,1249,1249,1249,0
20240411,180500,551418358,1249,1249,1249,1249,0
20240411,180400,551418358,1249,1249,1249,1249,0
20240411,180300,551418358,1249,1249,1249,1249,0
20240411,180200,551418358,1249,1249,1249,1249,0
20240411,180100,551418358,1249,1249,1249,1249,0
20240411,180000,551418358,1249,1249,1249,1249,0
20240411,175900,551418358,1249,1249,1249,1249,0
20240411,175800,551418358,1249,1249,1249,1249,0
20240411,175700,551418358,1249,1249,1249,1249,0
20240411,175600,551418358,1249,1249,1249,1249,0
20240411,175500,551418358,1249,1249,1249,1249,0
20240411,175400,551418358,1249,1249,1249,1249,0
20240411,175300,551418358,1249,1249,1249,1249,0
20240411,175200,551418358,1249,1249,1249,1249,0
20240411,175100,551418358,1249,1249,1249,1249,5580
20240411,175000,551418358,1249,1249,1249,1249,0
20240411,174900,551418358,1249,1249,1249,1249,0
20240411,174800,551418358,1249,1249,1249,1249,0
20240411,174700,551418358,1249,1249,1249,1249,0
20240411,174600,551418358,1249,1249,1249,1249,0
20240411,174500,551418358,1249,1249,1249,1249,0
20240411,174400,551418358,1249,1249,1249,1249,0
20240411,174300,551418358,1249,1249,1249,1249,0
20240411,174200,551418358,1249,1249,1249,1249,0
20240411,174100,551418358,1249,1249,1249,1249,0
20240411,174000,551418358,1249,1249,1249,1249,0
20240411,173900,551418358,1249,1249,1249,1249,0
20240411,173800,551418358,1249,1249,1249,1249,0
20240411,173700,551418358,1249,1249,1249,1249,0
20240411,173600,551418358,1249,1249,1249,1249,0
20240411,173500,551418358,1249,1249,1249,1249,0
20240411,173400,551418358,1249,1249,1249,1249,0
20240411,173300,551418358,1249,1249,1249,1249,0
20240411,173200,551418358,1249,1249,1249,1249,0
20240411,173100,551418358,1249,1249,1249,1249,0
20240411,173000,551418358,1249,1249,1249,1249,0
20240411,172900,551418358,1249,1249,1249,1249,0
20240411,172800,551418358,1249,1249,1249,1249,0
20240411,172700,551418358,1249,1249,1249,1249,0
20240411,172600,551418358,1249,1249,1249,1249,0
20240411,172500,551418358,1249,1249,1249,1249,0
20240411,172400,551418358,1249,1249,1249,1249,0
20240411,172300,551418358,1249,1249,1249,1249,0
20240411,172200,551418358,1249,1249,1249,1249,0
20240411,172100,551418358,1249,1249,1249,1249,5580
20240411,172000,551418358,1249,1249,1249,1249,0
20240411,171900,551418358,1249,1249,1249,1249,0
20240411,171800,551418358,1249,1249,1249,1249,0
20240411,171700,551418358,1249,1249,1249,1249,0
20240411,171600,551418358,1249,1249,1249,1249,0
20240411,171500,551418358,1249,1249,1249,1249,0
20240411,171400,551418358,1249,1249,1249,1249,0
20240411,171300,551418358,1249,1249,1249,1249,0
20240411,171200,551418358,1249,1249,1249,1249,0
20240411,171100,551418358,1249,1249,1249,1249,0
20240411,171000,551418358,1249,1249,1249,1249,0
20240411,170900,551418358,1249,1249,1249,1249,0
20240411,170800,551418358,1249,1249,1249,1249,0
20240411,170700,551418358,1249,1249,1249,1249,0
20240411,170600,551418358,1249,1249,1249,1249,0
20240411,170500,551418358,1249,1249,1249,1249,0
20240411,170400,551418358,1249,1249,1249,1249,0
20240411,170300,551418358,1249,1249,1249,1249,0
20240411,170200,551418358,1249,1249,1249,1249,0
20240411,170100,551418358,1249,1249,1249,1249,0
20240411,170000,551418358,1249,1249,1249,1249,0
20240411,165900,551418358,1249,1249,1249,1249,0
20240411,165800,551418358,1249,1249,1249,1249,0
20240411,165700,551418358,1249,1249,1249,1249,0
20240411,165600,551418358,1249,1249,1249,1249,0
20240411,165500,551418358,1249,1249,1249,1249,0
20240411,165400,551418358,1249,1249,1249,1249,0
20240411,165300,551418358,1249,1249,1249,1249,0
20240411,165200,551418358,1249,1249,1249,1249,0
20240411,165100,551418358,1249,1249,1249,1249,5580
20240411,165000,551418358,1249,1249,1249,1249,0
20240411,164900,551418358,1249,1249,1249,1249,0
20240411,164800,551418358,1249,1249,1249,1249,0
20240411,164700,551418358,1249,1249,1249,1249,0
20240411,164600,551418358,1249,1249,1249,1249,0
20240411,164500,551418358,1249,1249,1249,1249,0
20240411,164400,551418358,1249,1249,1249,1249,0
20240411,164300,551418358,1249,1249,1249,1249,0
20240411,164200,551418358,1249,1249,1249,1249,0
20240411,164100,551418358,1249,1249,1249,1249,0
20240411,164000,551418358,1249,1249,1249,1249,0
20240411,163900,551418358,1249,1249,1249,1249,0
20240411,163800,551418358,1249,1249,1249,1249,0
20240411,163700,551418358,1249,1249,1249,1249,0
20240411,163600,551418358,1249,1249,1249,1249,0
20240411,163500,551418358,1249,1249,1249,1249,0
20240411,163400,551418358,1249,1249,1249,1249,0
20240411,163300,551418358,1249,1249,1249,1249,0
20240411,163200,551418358,1249,1249,1249,1249,0
20240411,163100,551418358,1249,1249,1249,1249,0
20240411,163000,551418358,1249,1249,1249,1249,0
20240411,162900,551418358,1249,1249,1249,1249,0
20240411,162800,551418358,1249,1249,1249,1249,0
20240411,162700,551418358,1249,1249,1249,1249,0
20240411,162600,551418358,1249,1249,1249,1249,0
20240411,162500,551418358,1249,1249,1249,1249,0
20240411,162400,551418358,1249,1249,1249,1249,0
20240411,162300,551418358,1249,1249,1249,1249,0
20240411,162200,551418358,1249,1249,1249,1249,0
20240411,162100,551418358,1249,1249,1249,1249,5580
20240411,162000,551418358,1249,1249,1249,1249,0
20240411,161900,551418358,1249,1249,1249,1249,0
20240411,161800,551418358,1249,1249,1249,1249,0
20240411,161700,551418358,1249,1249,1249,1249,0
20240411,161600,551418358,1249,1249,1249,1249,0
20240411,161500,551418358,1249,1249,1249,1249,0
20240411,161400,551418358,1249,1249,1249,1249,0
20240411,161300,551418358,1249,1249,1249,1249,0
20240411,161200,551418358,1249,1249,1249,1249,0
20240411,161100,551418358,1249,1249,1249,1249,0
20240411,161000,551418358,1249,1249,1249,1249,0
20240411,160900,551418358,1249,1249,1249,1249,0
20240411,160800,551418358,1249,1249,1249,1249,0
20240411,160700,551418358,1249,1249,1249,1249,0
20240411,160600,551418358,1249,1249,1249,1249,0
20240411,160500,551418358,1249,1249,1249,1249,0
20240411,160400,551418358,1249,1249,1249,1249,0
20240411,160300,551418358,1249,1249,1249,1249,0
20240411,160200,551418358,1249,1249,1249,1249,0
20240411,160100,551418358,1249,1249,1249,1249,0
20240411,160000,551418358,1249,1249,1249,1249,0
20240411,155900,551418358,1249,1249,1249,1249,0
20240411,155800,551418358,1249,1249,1249,1249,0
20240411,155700,551418358,1249,1249,1249,1249,0
20240411,155600,551418358,1249,1249,1249,1249,0
20240411,155500,551418358,1249,1249,1249,1249,0
20240411,155400,551418358,1249,1249,1249,1249,0
20240411,155300,551418358,1249,1249,1249,1249,0
20240411,155200,551418358,1249,1249,1249,1249,0
20240411,155100,551418358,1249,1249,1249,1249,5580
20240411,155000,551418358,1249,1249,1249,1249,0
20240411,154900,551418358,1249,1249,1249,1249,0
20240411,154800,551418358,1249,1249,1249,1249,0
20240411,154700,551418358,1249,1249,1249,1249,0
20240411,154600,551418358,1249,1249,1249,1249,0
20240411,154500,551418358,1249,1249,1249,1249,0
20240411,154400,551418358,1249,1249,1249,1249,0
20240411,154300,551418358,1249,1249,1249,1249,0
20240411,154200,551418358,1249,1249,1249,1249,0
20240411,154100,551418358,1249,1249,1249,1249,0
20240411,154000,551418358,1249,1249,1249,1249,0
20240411,153900,551418358,1249,1249,1249,1249,0
20240411,153800,551418358,1249,1249,1249,1249,0
20240411,153700,551418358,1249,1249,1249,1249,0
20240411,153600,551418358,1249,1249,1249,1249,0
20240411,153500,551418358,1249,1249,1249,1249,0
20240411,153400,551418358,1249,1249,1249,1249,0
20240411,153300,551418358,1249,1249,1249,1249,0
20240411,153200,551418358,1249,1249,1249,1249,0
20240411,153100,551418358,1249,1249,1249,1249,0
20240411,153000,551418358,1249,1249,1249,1249,5580
20240411,152900,544448938,1250,1250,1250,1250,0
20240411,152800,544448938,1250,1250,1250,1250,0
20240411,152700,544448938,1250,1250,1250,1250,0
20240411,152600,544448938,1250,1250,1250,1250,0
20240411,152500,544448938,1250,1250,1250,1250,0
20240411,152400,544448938,1250,1250,1250,1250,0
20240411,152300,544448938,1250,1250,1250,1250,0
20240411,152200,544448938,1250,1250,1250,1250,0
20240411,152100,544448938,1250,1250,1250,1250,0
20240411,152000,544448938,1250,1250,1250,1250,0
20240411,151900,544448938,1250,1249,1250,1249,101
20240411,151800,544322788,1251,1250,1251,1250,2009
20240411,151700,541810531,1240,1251,1251,1240,2132
20240411,151600,539166830,1240,1243,1243,1240,1599
20240411,151500,537180449,1243,1252,1252,1243,1118
20240411,151400,535781245,1242,1253,1253,1242,5373
20240411,151300,529051076,1250,1250,1255,1250,7206
20240411,151200,520019353,1252,1246,1252,1246,12196
20240411,151100,504781297,1247,1244,1247,1240,3309
20240411,151000,500659129,1240,1240,1240,1240,114
20240411,150900,500517769,1240,1240,1240,1240,4105
20240411,150800,495427569,1245,1245,1245,1245,58
20240411,150700,495355359,1245,1242,1245,1242,2697
20240411,150600,492002396,1242,1243,1245,1242,7172
20240411,150500,483083478,1242,1239,1242,1239,8727
20240411,150400,472266490,1239,1231,1239,1230,19746
20240411,150300,447865301,1230,1230,1230,1230,1864
20240411,150200,445572581,1230,1230,1230,1230,535
20240411,150100,444914531,1232,1232,1232,1232,0
20240411,150000,444914531,1232,1230,1232,1230,2680
20240411,145900,441618032,1230,1230,1230,1230,2822
20240411,145800,438146972,1230,1230,1230,1230,798
20240411,145700,437165432,1230,1230,1230,1230,0
20240411,145600,437165432,1230,1230,1230,1230,0
20240411,145500,437165432,1230,1230,1230,1230,580
20240411,145400,436452032,1230,1230,1230,1230,602
20240411,145300,435711572,1230,1229,1230,1229,881
20240411,145200,434628133,1230,1230,1230,1230,0
20240411,145100,434628133,1230,1230,1230,1230,0
20240411,145000,434628133,1230,1230,1230,1230,0
20240411,144900,434628133,1230,1230,1230,1230,0
20240411,144800,434628133,1230,1230,1230,1230,0
20240411,144700,434628133,1230,1230,1230,1230,1010
20240411,144600,433385833,1230,1230,1230,1230,0
20240411,144500,433385833,1230,1230,1230,1230,0
20240411,144400,433385833,1230,1230,1230,1230,243
20240411,144300,433086943,1234,1234,1234,1234,0
20240411,144200,433086943,1234,1225,1234,1225,5245
20240411,144100,426632926,1225,1220,1225,1220,2
20240411,144000,426630481,1225,1225,1225,1225,4
20240411,143900,426625581,1220,1227,1227,1220,1056
20240411,143800,425337254,1220,1228,1228,1220,713
20240411,143700,424467036,1225,1228,1228,1225,62
20240411,143600,424390966,1228,1228,1228,1228,0
20240411,143500,424390966,1228,1228,1228,1228,16
20240411,143400,424371318,1229,1229,1229,1229,0
20240411,143300,424371318,1229,1229,1229,1229,12
20240411,143200,424356570,1229,1229,1229,1229,1
20240411,143100,424355341,1225,1225,1225,1225,0
20240411,143000,424355341,1225,1225,1225,1225,0
20240411,142900,424355341,1225,1225,1225,1225,1
20240411,142800,424354116,1225,1225,1225,1225,153
20240411,142700,424166691,1221,1219,1221,1219,959
20240411,142600,422996700,1220,1220,1220,1220,115
20240411,142500,422856400,1221,1226,1226,1221,13598
20240411,142400,406207419,1226,1226,1226,1226,169
20240411,142300,406000225,1226,1226,1226,1226,931
20240411,142200,404858819,1229,1226,1229,1226,2054
20240411,142100,402337669,1229,1229,1229,1229,0
20240411,142000,402337669,1229,1229,1229,1229,0
20240411,141900,402337669,1229,1228,1229,1228,2038
20240411,141800,399833467,1229,1228,1229,1228,906
20240411,141700,398720882,1228,1228,1228,1228,321
20240411,141600,398326694,1229,1229,1229,1229,2194
20240411,141500,395630268,1229,1230,1235,1229,201
20240411,141400,395383133,1235,1229,1235,1229,690
20240411,141300,394534583,1235,1230,1235,1230,101
20240411,141200,394410348,1238,1230,1238,1230,2
20240411,141100,394407880,1238,1237,1238,1237,201
20240411,141000,394159085,1239,1239,1239,1239,0
20240411,140900,394159085,1239,1239,1239,1239,0
20240411,140800,394159085,1239,1238,1239,1238,202
20240411,140700,393909007,1239,1239,1239,1239,20
20240411,140600,393884227,1239,1239,1239,1239,6
20240411,140500,393876793,1239,1229,1239,1229,230
20240411,140400,393593823,1229,1229,1229,1229,962
20240411,140300,392411525,1241,1239,1241,1239,1925
20240411,140200,390024609,1240,1229,1240,1229,31
20240411,140100,389986499,1229,1241,1241,1229,349
20240411,140000,389556870,1229,1241,1241,1229,129
20240411,135900,389396793,1241,1251,1252,1228,3871
20240411,135800,384585986,1243,1236,1251,1236,22877
20240411,135700,356188241,1237,1234,1237,1234,5414
20240411,135600,349497231,1234,1227,1234,1227,2130
20240411,135500,346883586,1228,1228,1228,1228,0
20240411,135400,346883586,1228,1232,1235,1222,3271
20240411,135300,342870102,1230,1232,1232,1222,1670
20240411,135200,340814898,1227,1220,1232,1220,3748
20240411,135100,336199234,1220,1233,1233,1219,2409
20240411,135000,333254951,1233,1227,1233,1227,4888
20240411,134900,327248788,1227,1222,1227,1222,294
20240411,134800,326888849,1214,1214,1214,1214,100
20240411,134700,326767449,1214,1214,1214,1214,200
20240411,134600,326524649,1220,1223,1223,1220,396
20240411,134500,326040734,1221,1219,1222,1212,4174
20240411,134400,320959984,1219,1224,1224,1219,2486
20240411,134300,317918324,1224,1229,1233,1224,2897
20240411,134200,314360716,1229,1224,1229,1223,1202
20240411,134100,312890632,1223,1229,1230,1223,2608
20240411,134000,309684915,1230,1234,1237,1230,4210
20240411,133900,304495476,1234,1233,1238,1233,3683
20240411,133800,299945866,1238,1231,1238,1230,9713
20240411,133700,287966581,1232,1229,1232,1220,5766
20240411,133600,280869857,1230,1228,1230,1215,27512
20240411,133500,247042761,1230,1219,1230,1218,19414
20240411,133400,223298560,1219,1218,1220,1218,7341
20240411,133300,214344840,1218,1217,1218,1217,910
20240411,133200,213236879,1217,1204,1217,1202,738
20240411,133100,212347588,1219,1207,1219,1207,10194
20240411,133000,199984891,1206,1205,1206,1205,22
20240411,132900,199958361,1205,1197,1205,1197,14230
20240411,132800,182865846,1197,1197,1197,1197,0
20240411,132700,182865846,1197,1196,1197,1196,90
20240411,132600,182758161,1198,1198,1198,1198,0
20240411,132500,182758161,1198,1198,1198,1198,0
20240411,132400,182758161,1198,1198,1198,1198,0
20240411,132300,182758161,1198,1198,1198,1198,0
20240411,132200,182758161,1198,1188,1198,1188,208
20240411,132100,182511047,1199,1199,1199,1199,0
20240411,132000,182511047,1199,1197,1199,1197,600
20240411,131900,181792771,1195,1194,1195,1194,3446
20240411,131800,177674901,1195,1195,1195,1195,0
20240411,131700,177674901,1195,1186,1195,1186,1741
20240411,131600,175608801,1185,1185,1185,1185,0
20240411,131500,175608801,1185,1185,1185,1185,200
20240411,131400,175371801,1185,1185,1185,1185,0
20240411,131300,175371801,1185,1185,1185,1185,0
20240411,131200,175371801,1185,1185,1185,1185,491
20240411,131100,174789966,1185,1185,1185,1185,0
20240411,131000,174789966,1185,1185,1185,1185,0
20240411,130900,174789966,1185,1185,1185,1185,0
20240411,130800,174789966,1185,1185,1185,1185,0
20240411,130700,174789966,1185,1185,1185,1185,0
20240411,130600,174789966,1185,1185,1185,1185,100
20240411,130500,174671466,1185,1185,1185,1185,1
20240411,130400,174670281,1184,1184,1184,1184,839
20240411,130300,173676905,1184,1184,1184,1184,690
20240411,130200,172859945,1184,1184,1184,1184,2108
20240411,130100,170364073,1184,1184,1184,1184,0
20240411,130000,170364073,1184,1173,1184,1173,2
20240411,125900,170361716,1186,1186,1186,1186,0
20240411,125800,170361716,1186,1186,1186,1186,7
20240411,125700,170353414,1172,1180,1180,1172,9973
20240411,125600,158622234,1180,1180,1180,1180,0
20240411,125500,158622234,1180,1180,1180,1180,5123
20240411,125400,152577094,1186,1185,1186,1185,900
20240411,125300,151509894,1180,1179,1180,1179,247
20240411,125200,151218435,1180,1180,1180,1180,0
20240411,125100,151218435,1180,1180,1180,1180,0
20240411,125000,151218435,1180,1180,1180,1180,0
20240411,124900,151218435,1180,1180,1180,1180,0
20240411,124800,151218435,1180,1180,1180,1180,0
20240411,124700,151218435,1180,1180,1180,1180,0
20240411,124600,151218435,1180,1180,1180,1180,0
20240411,124500,151218435,1180,1180,1180,1180,0
20240411,124400,151218435,1180,1180,1180,1180,10
20240411,124300,151206635,1180,1180,1180,1180,0
20240411,124200,151206635,1180,1180,1180,1180,0
20240411,124100,151206635,1180,1180,1180,1180,0
20240411,124000,151206635,1180,1180,1180,1180,0
20240411,123900,151206635,1180,1179,1180,1179,407
20240411,123800,150726775,1173,1173,1173,1173,0
20240411,123700,150726775,1173,1173,1173,1173,0
20240411,123600,150726775,1173,1173,1173,1173,0
20240411,123500,150726775,1173,1173,1173,1173,0
20240411,123400,150726775,1173,1173,1173,1173,1706
20240411,123300,148725637,1172,1180,1180,1172,870
20240411,123200,147704469,1178,1175,1178,1175,229
20240411,123100,147434710,1178,1178,1178,1178,0
20240411,123000,147434710,1178,1178,1178,1178,0
20240411,122900,147434710,1178,1178,1178,1178,0
20240411,122800,147434710,1178,1178,1178,1178,1
20240411,122700,147433532,1175,1175,1175,1175,0
20240411,122600,147433532,1175,1175,1175,1175,0
20240411,122500,147433532,1175,1175,1175,1175,20
20240411,122400,147410032,1178,1178,1178,1178,5
20240411,122300,147404142,1179,1179,1179,1179,0
20240411,122200,147404142,1179,1179,1179,1179,0
20240411,122100,147404142,1179,1179,1179,1179,0
20240411,122000,147404142,1179,1179,1179,1179,0
20240411,121900,147404142,1179,1179,1179,1179,0
20240411,121800,147404142,1179,1179,1179,1179,0
20240411,121700,147404142,1179,1179,1179,1179,0
20240411,121600,147404142,1179,1179,1179,1179,0
20240411,121500,147404142,1179,1179,1179,1179,0
20240411,121400,147404142,1179,1179,1179,1179,0
20240411,121300,147404142,1179,1179,1179,1179,0
20240411,121200,147404142,1179,1179,1179,1179,0
20240411,121100,147404142,1179,1179,1179,1179,0
20240411,121000,147404142,1179,1179,1179,1179,0
20240411,120900,147404142,1179,1179,1179,1179,10
20240411,120800,147392352,1179,1179,1179,1179,205
20240411,120700,147150657,1172,1172,1172,1172,0
20240411,120600,147150657,1172,1172,1172,1172,393
20240411,120500,146690061,1172,1173,1173,1172,705
20240411,120400,145863105,1179,1173,1179,1173,1101
20240411,120300,144571626,1179,1177,1179,1177,562
20240411,120200,143909752,1177,1177,1178,1177,940
20240411,120100,142803172,1173,1176,1176,1172,970
20240411,120000,141665973,1177,1177,1177,1177,36
20240411,115900,141623601,1179,1179,1179,1179,0
20240411,115800,141623601,1179,1179,1179,1179,10
20240411,115700,141611811,1179,1179,1179,1179,30
20240411,115600,141576441,1179,1179,1179,1179,70
20240411,115500,141493911,1179,1173,1179,1173,2098
20240411,115400,139032369,1173,1174,1174,1173,2000
20240411,115300,136686339,1180,1175,1180,1175,1061
20240411,115200,135439419,1179,1179,1179,1179,5
20240411,115100,135433524,1179,1179,1179,1179,0
20240411,115000,135433524,1179,1179,1179,1179,0
20240411,114900,135433524,1179,1179,1179,1179,0
20240411,114800,135433524,1179,1175,1179,1175,700
20240411,114700,134610368,1175,1175,1175,1175,25
20240411,114600,134580993,1179,1179,1179,1179,0
20240411,114500,134580993,1179,1179,1179,1179,0
20240411,114400,134580993,1179,1179,1179,1179,0
20240411,114300,134580993,1179,1179,1179,1179,26
20240411,114200,134550339,1173,1173,1173,1172,1020
20240411,114100,133353899,1179,1179,1179,1179,11
20240411,114000,133340930,1174,1175,1179,1174,2005
20240411,113900,130982739,1173,1173,1173,1173,1000
20240411,113800,129809739,1173,1175,1179,1173,4705
20240411,113700,124286243,1175,1175,1175,1175,424
20240411,113600,123788043,1175,1176,1180,1175,1358
20240411,113500,122192279,1180,1180,1180,1180,0
20240411,113400,122192279,1180,1180,1180,1180,1
20240411,113300,122191099,1176,1176,1176,1176,0
20240411,113200,122191099,1176,1177,1177,1176,3
20240411,113100,122187570,1177,1185,1185,1177,2
20240411,113000,122185208,1185,1185,1185,1185,1
20240411,112900,122184023,1177,1179,1179,1177,1000
20240411,112800,121007013,1185,1185,1185,1185,0
20240411,112700,121007013,1185,1185,1185,1185,0
20240411,112600,121007013,1185,1185,1185,1185,0
20240411,112500,121007013,1185,1185,1185,1185,1
20240411,112400,121005828,1179,1180,1185,1178,2025
20240411,112300,118617807,1180,1180,1180,1180,21
20240411,112200,118593027,1180,1180,1180,1180,301
20240411,112100,118237847,1188,1188,1188,1188,0
20240411,112000,118237847,1188,1188,1188,1188,0
20240411,111900,118237847,1188,1188,1188,1188,0
20240411,111800,118237847,1188,1188,1188,1188,0
20240411,111700,118237847,1188,1180,1188,1180,2230
20240411,111600,115597239,1180,1180,1180,1180,10
20240411,111500,115585439,1180,1180,1180,1180,164
20240411,111400,115391919,1180,1180,1180,1180,376
20240411,111300,114948239,1180,1180,1180,1180,524
20240411,111200,114329919,1180,1180,1180,1180,0
20240411,111100,114329919,1180,1180,1180,1180,476
20240411,111000,113768239,1180,1184,1184,1180,583
20240411,110900,113080271,1180,1180,1180,1180,110
20240411,110800,112950471,1180,1180,1180,1180,0
20240411,110700,112950471,1180,1180,1180,1180,0
20240411,110600,112950471,1180,1180,1180,1180,0
20240411,110500,112950471,1180,1180,1180,1180,531
20240411,110400,112323891,1184,1184,1184,1184,0
20240411,110300,112323891,1184,1184,1184,1184,0
20240411,110200,112323891,1184,1184,1184,1184,0
20240411,110100,112323891,1184,1181,1184,1179,7174
20240411,110000,103851306,1180,1182,1182,1180,2631
20240411,105900,100745701,1184,1188,1188,1184,7437
20240411,105800,91929358,1189,1190,1195,1189,178
20240411,105700,91717610,1190,1190,1190,1190,0
20240411,105600,91717610,1190,1190,1190,1190,0
20240411,105500,91717610,1190,1190,1190,1190,0
20240411,105400,91717610,1190,1200,1200,1190,501
20240411,105300,91121410,1190,1195,1195,1190,6322
20240411,105200,83587512,1195,1195,1195,1195,722
20240411,105100,82724722,1195,1201,1201,1195,420
20240411,105000,82222816,1196,1196,1196,1196,0
20240411,104900,82222816,1196,1196,1196,1196,213
20240411,104800,81968068,1201,1201,1201,1201,0
20240411,104700,81968068,1201,1201,1201,1201,734
20240411,104600,81086534,1196,1195,1201,1195,2144
20240411,104500,78520264,1201,1200,1201,1200,591
20240411,104400,77811063,1202,1202,1202,1202,0
20240411,104300,77811063,1202,1202,1202,1202,0
20240411,104200,77811063,1202,1193,1202,1193,3732
20240411,104100,73335499,1200,1200,1200,1200,0
20240411,104000,73335499,1200,1200,1200,1200,0
20240411,103900,73335499,1200,1193,1200,1193,259
20240411,103800,73024771,1200,1200,1200,1200,0
20240411,103700,73024771,1200,1200,1200,1200,4
20240411,103600,73019971,1200,1200,1200,1200,1000
20240411,103500,71819971,1198,1199,1199,1198,3165
20240411,103400,68028092,1204,1204,1204,1204,20
20240411,103300,68004012,1207,1207,1207,1207,0
20240411,103200,68004012,1207,1207,1207,1207,0
20240411,103100,68004012,1207,1207,1207,1207,0
20240411,103000,68004012,1207,1207,1207,1207,64
20240411,102900,67926764,1207,1201,1207,1198,1004
20240411,102800,66721924,1207,1207,1207,1207,520
20240411,102700,66094284,1211,1210,1211,1210,1000
20240411,102600,64883983,1210,1210,1210,1210,0
20240411,102500,64883983,1210,1210,1210,1210,100
20240411,102400,64762983,1202,1202,1202,1202,0
20240411,102300,64762983,1202,1203,1210,1202,3646
20240411,102200,60358211,1202,1200,1202,1200,8888
20240411,102100,49689057,1200,1199,1200,1199,1000
20240411,102000,48489157,1199,1199,1199,1199,2000
20240411,101900,46091157,1200,1200,1200,1200,1
20240411,101800,46089957,1200,1199,1200,1199,1710
20240411,101700,44039657,1199,1199,1199,1199,0
20240411,101600,44039657,1199,1199,1199,1199,1005
20240411,101500,42834662,1199,1195,1199,1195,238
20240411,101400,42549647,1195,1193,1195,1193,80
20240411,101300,42454167,1193,1193,1193,1193,0
20240411,101200,42454167,1193,1193,1193,1193,0
20240411,101100,42454167,1193,1193,1193,1193,0
20240411,101000,42454167,1193,1193,1193,1193,0
20240411,100900,42454167,1193,1191,1193,1184,200
20240411,100800,42216587,1191,1191,1191,1191,300
20240411,100700,41859287,1191,1191,1191,1191,0
20240411,100600,41859287,1191,1191,1191,1191,0
20240411,100500,41859287,1191,1191,1191,1191,22
20240411,100400,41833085,1191,1191,1191,1191,2
20240411,100300,41830703,1190,1190,1190,1190,0
20240411,100200,41830703,1190,1190,1190,1190,500
20240411,100100,41235703,1190,1190,1190,1190,0
20240411,100000,41235703,1190,1190,1190,1190,0
20240411,095900,41235703,1190,1190,1190,1190,693
20240411,095800,40411033,1190,1190,1190,1190,0
20240411,095700,40411033,1190,1186,1190,1186,21
20240411,095600,40386123,1190,1190,1190,1190,1
20240411,095500,40384933,1182,1182,1182,1182,5
20240411,095400,40379023,1182,1182,1182,1182,0
20240411,095300,40379023,1182,1190,1190,1182,1070
20240411,095200,39109202,1190,1190,1190,1190,4
20240411,095100,39104442,1190,1188,1190,1188,273
20240411,095000,38780080,1188,1189,1190,1188,226
20240411,094900,38511438,1189,1189,1189,1189,20
20240411,094800,38487658,1188,1188,1188,1188,15
20240411,094700,38469838,1188,1188,1188,1188,0
20240411,094600,38469838,1188,1188,1188,1188,103
20240411,094500,38347474,1188,1188,1188,1188,0
20240411,094400,38347474,1188,1188,1188,1188,500
20240411,094300,37753474,1188,1188,1188,1188,0
20240411,094200,37753474,1188,1188,1188,1188,0
20240411,094100,37753474,1188,1188,1188,1188,0
20240411,094000,37753474,1188,1188,1188,1188,0
20240411,093900,37753474,1188,1188,1188,1188,0
20240411,093800,37753474,1188,1188,1188,1188,0
20240411,093700,37753474,1188,1185,1188,1185,74
20240411,093600,37665571,1180,1180,1180,1180,0
20240411,093500,37665571,1180,1180,1180,1180,5
20240411,093400,37659671,1188,1188,1188,1188,0
20240411,093300,37659671,1188,1188,1188,1188,0
20240411,093200,37659671,1188,1188,1188,1188,0
20240411,093100,37659671,1188,1188,1188,1188,1
20240411,093000,37658483,1188,1188,1188,1188,0
20240411,092900,37658483,1188,1188,1188,1188,0
20240411,092800,37658483,1188,1188,1188,1179,5002
20240411,092700,31761094,1180,1180,1180,1180,0
20240411,092600,31761094,1180,1180,1180,1180,0
20240411,092500,31761094,1180,1180,1180,1180,48
20240411,092400,31704454,1188,1180,1188,1180,147
20240411,092300,31530986,1188,1188,1188,1188,0
20240411,092200,31530986,1188,1188,1188,1188,0
20240411,092100,31530986,1188,1188,1188,1188,0
20240411,092000,31530986,1188,1188,1188,1188,0
20240411,091900,31530986,1188,1189,1189,1188,1687
20240411,091800,29526825,1180,1180,1180,1180,6
20240411,091700,29519745,1180,1190,1190,1180,81
20240411,091600,29424155,1179,1190,1190,1179,665
20240411,091500,28637771,1190,1179,1190,1179,1910
20240411,091400,26383814,1179,1172,1179,1172,2557
20240411,091300,23374503,1175,1175,1175,1175,16
20240411,091200,23355703,1179,1179,1179,1179,51
20240411,091100,23295574,1179,1179,1179,1179,25
20240411,091000,23266099,1180,1179,1180,1179,13023
20240411,090900,7898963,1175,1175,1179,1175,1446
20240411,090800,6198129,1175,1175,1175,1175,1
20240411,090700,6196954,1161,1175,1175,1161,111
20240411,090600,6067929,1175,1175,1175,1175,5
20240411,090500,6062054,1177,1178,1178,1177,4998
20240411,090400,179208,1179,1179,1179,1179,0
20240411,090300,179208,1179,1179,1179,1179,100
20240411,090200,61308,1179,1179,1179,1179,0
20240411,090100,61308,1179,1179,1179,1179,0
20240411,090000,61308,1179,1179,1179,1179,52