stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,193200,355916651,1799,1799,1799,1799,1302
20240415,193100,355916651,1799,1799,1799,1799,0
20240415,193000,355916651,1799,1799,1799,1799,0
20240415,192900,355916651,1799,1799,1799,1799,0
20240415,192800,355916651,1799,1799,1799,1799,0
20240415,192700,355916651,1799,1799,1799,1799,0
20240415,192600,355916651,1799,1799,1799,1799,0
20240415,192500,355916651,1799,1799,1799,1799,0
20240415,192400,355916651,1799,1799,1799,1799,0
20240415,192300,355916651,1799,1799,1799,1799,0
20240415,192200,355916651,1799,1799,1799,1799,0
20240415,192100,355916651,1799,1799,1799,1799,0
20240415,192000,355916651,1799,1799,1799,1799,0
20240415,191900,355916651,1799,1799,1799,1799,0
20240415,191800,355916651,1799,1799,1799,1799,0
20240415,191700,355916651,1799,1799,1799,1799,0
20240415,191600,355916651,1799,1799,1799,1799,0
20240415,191500,355916651,1799,1799,1799,1799,0
20240415,191400,355916651,1799,1799,1799,1799,0
20240415,191300,355916651,1799,1799,1799,1799,0
20240415,191200,355916651,1799,1799,1799,1799,0
20240415,191100,355916651,1799,1799,1799,1799,0
20240415,191000,355916651,1799,1799,1799,1799,0
20240415,190900,355916651,1799,1799,1799,1799,0
20240415,190800,355916651,1799,1799,1799,1799,0
20240415,190700,355916651,1799,1799,1799,1799,0
20240415,190600,355916651,1799,1799,1799,1799,0
20240415,190500,355916651,1799,1799,1799,1799,0
20240415,190400,355916651,1799,1799,1799,1799,0
20240415,190300,355916651,1799,1799,1799,1799,0
20240415,190200,355916651,1799,1799,1799,1799,1302
20240415,190100,355916651,1799,1799,1799,1799,0
20240415,190000,355916651,1799,1799,1799,1799,0
20240415,185900,355916651,1799,1799,1799,1799,0
20240415,185800,355916651,1799,1799,1799,1799,0
20240415,185700,355916651,1799,1799,1799,1799,0
20240415,185600,355916651,1799,1799,1799,1799,0
20240415,185500,355916651,1799,1799,1799,1799,0
20240415,185400,355916651,1799,1799,1799,1799,0
20240415,185300,355916651,1799,1799,1799,1799,0
20240415,185200,355916651,1799,1799,1799,1799,0
20240415,185100,355916651,1799,1799,1799,1799,0
20240415,185000,355916651,1799,1799,1799,1799,0
20240415,184900,355916651,1799,1799,1799,1799,0
20240415,184800,355916651,1799,1799,1799,1799,0
20240415,184700,355916651,1799,1799,1799,1799,0
20240415,184600,355916651,1799,1799,1799,1799,0
20240415,184500,355916651,1799,1799,1799,1799,0
20240415,184400,355916651,1799,1799,1799,1799,0
20240415,184300,355916651,1799,1799,1799,1799,0
20240415,184200,355916651,1799,1799,1799,1799,0
20240415,184100,355916651,1799,1799,1799,1799,0
20240415,184000,355916651,1799,1799,1799,1799,0
20240415,183900,355916651,1799,1799,1799,1799,0
20240415,183800,355916651,1799,1799,1799,1799,0
20240415,183700,355916651,1799,1799,1799,1799,0
20240415,183600,355916651,1799,1799,1799,1799,0
20240415,183500,355916651,1799,1799,1799,1799,0
20240415,183400,355916651,1799,1799,1799,1799,0
20240415,183300,355916651,1799,1799,1799,1799,0
20240415,183200,355916651,1799,1799,1799,1799,1302
20240415,183100,355916651,1799,1799,1799,1799,0
20240415,183000,355916651,1799,1799,1799,1799,0
20240415,182900,355916651,1799,1799,1799,1799,0
20240415,182800,355916651,1799,1799,1799,1799,0
20240415,182700,355916651,1799,1799,1799,1799,0
20240415,182600,355916651,1799,1799,1799,1799,0
20240415,182500,355916651,1799,1799,1799,1799,0
20240415,182400,355916651,1799,1799,1799,1799,0
20240415,182300,355916651,1799,1799,1799,1799,0
20240415,182200,355916651,1799,1799,1799,1799,0
20240415,182100,355916651,1799,1799,1799,1799,0
20240415,182000,355916651,1799,1799,1799,1799,0
20240415,181900,355916651,1799,1799,1799,1799,0
20240415,181800,355916651,1799,1799,1799,1799,0
20240415,181700,355916651,1799,1799,1799,1799,0
20240415,181600,355916651,1799,1799,1799,1799,0
20240415,181500,355916651,1799,1799,1799,1799,0
20240415,181400,355916651,1799,1799,1799,1799,0
20240415,181300,355916651,1799,1799,1799,1799,0
20240415,181200,355916651,1799,1799,1799,1799,0
20240415,181100,355916651,1799,1799,1799,1799,0
20240415,181000,355916651,1799,1799,1799,1799,0
20240415,180900,355916651,1799,1799,1799,1799,0
20240415,180800,355916651,1799,1799,1799,1799,0
20240415,180700,355916651,1799,1799,1799,1799,0
20240415,180600,355916651,1799,1799,1799,1799,0
20240415,180500,355916651,1799,1799,1799,1799,0
20240415,180400,355916651,1799,1799,1799,1799,0
20240415,180300,355916651,1799,1799,1799,1799,0
20240415,180200,355916651,1799,1799,1799,1799,1302
20240415,180100,355916651,1799,1799,1799,1799,0
20240415,180000,355916651,1799,1799,1799,1799,0
20240415,175900,355916651,1799,1799,1799,1799,0
20240415,175800,355916651,1799,1799,1799,1799,0
20240415,175700,355916651,1799,1799,1799,1799,0
20240415,175600,355916651,1799,1799,1799,1799,0
20240415,175500,355916651,1799,1799,1799,1799,0
20240415,175400,355916651,1799,1799,1799,1799,0
20240415,175300,355916651,1799,1799,1799,1799,0
20240415,175200,355916651,1799,1799,1799,1799,0
20240415,175100,355916651,1799,1799,1799,1799,0
20240415,175000,355916651,1799,1799,1799,1799,0
20240415,174900,355916651,1799,1799,1799,1799,0
20240415,174800,355916651,1799,1799,1799,1799,0
20240415,174700,355916651,1799,1799,1799,1799,0
20240415,174600,355916651,1799,1799,1799,1799,0
20240415,174500,355916651,1799,1799,1799,1799,0
20240415,174400,355916651,1799,1799,1799,1799,0
20240415,174300,355916651,1799,1799,1799,1799,0
20240415,174200,355916651,1799,1799,1799,1799,0
20240415,174100,355916651,1799,1799,1799,1799,0
20240415,174000,355916651,1799,1799,1799,1799,0
20240415,173900,355916651,1799,1799,1799,1799,0
20240415,173800,355916651,1799,1799,1799,1799,0
20240415,173700,355916651,1799,1799,1799,1799,0
20240415,173600,355916651,1799,1799,1799,1799,0
20240415,173500,355916651,1799,1799,1799,1799,0
20240415,173400,355916651,1799,1799,1799,1799,0
20240415,173300,355916651,1799,1799,1799,1799,0
20240415,173200,355916651,1799,1799,1799,1799,1302
20240415,173100,355916651,1799,1799,1799,1799,0
20240415,173000,355916651,1799,1799,1799,1799,0
20240415,172900,355916651,1799,1799,1799,1799,0
20240415,172800,355916651,1799,1799,1799,1799,0
20240415,172700,355916651,1799,1799,1799,1799,0
20240415,172600,355916651,1799,1799,1799,1799,0
20240415,172500,355916651,1799,1799,1799,1799,0
20240415,172400,355916651,1799,1799,1799,1799,0
20240415,172300,355916651,1799,1799,1799,1799,0
20240415,172200,355916651,1799,1799,1799,1799,0
20240415,172100,355916651,1799,1799,1799,1799,0
20240415,172000,355916651,1799,1799,1799,1799,0
20240415,171900,355916651,1799,1799,1799,1799,0
20240415,171800,355916651,1799,1799,1799,1799,0
20240415,171700,355916651,1799,1799,1799,1799,0
20240415,171600,355916651,1799,1799,1799,1799,0
20240415,171500,355916651,1799,1799,1799,1799,0
20240415,171400,355916651,1799,1799,1799,1799,0
20240415,171300,355916651,1799,1799,1799,1799,0
20240415,171200,355916651,1799,1799,1799,1799,0
20240415,171100,355916651,1799,1799,1799,1799,0
20240415,171000,355916651,1799,1799,1799,1799,0
20240415,170900,355916651,1799,1799,1799,1799,0
20240415,170800,355916651,1799,1799,1799,1799,0
20240415,170700,355916651,1799,1799,1799,1799,0
20240415,170600,355916651,1799,1799,1799,1799,0
20240415,170500,355916651,1799,1799,1799,1799,0
20240415,170400,355916651,1799,1799,1799,1799,0
20240415,170300,355916651,1799,1799,1799,1799,0
20240415,170200,355916651,1799,1799,1799,1799,1302
20240415,170100,355916651,1799,1799,1799,1799,0
20240415,170000,355916651,1799,1799,1799,1799,0
20240415,165900,355916651,1799,1799,1799,1799,0
20240415,165800,355916651,1799,1799,1799,1799,0
20240415,165700,355916651,1799,1799,1799,1799,0
20240415,165600,355916651,1799,1799,1799,1799,0
20240415,165500,355916651,1799,1799,1799,1799,0
20240415,165400,355916651,1799,1799,1799,1799,0
20240415,165300,355916651,1799,1799,1799,1799,0
20240415,165200,355916651,1799,1799,1799,1799,0
20240415,165100,355916651,1799,1799,1799,1799,0
20240415,165000,355916651,1799,1799,1799,1799,0
20240415,164900,355916651,1799,1799,1799,1799,0
20240415,164800,355916651,1799,1799,1799,1799,0
20240415,164700,355916651,1799,1799,1799,1799,0
20240415,164600,355916651,1799,1799,1799,1799,0
20240415,164500,355916651,1799,1799,1799,1799,0
20240415,164400,355916651,1799,1799,1799,1799,0
20240415,164300,355916651,1799,1799,1799,1799,0
20240415,164200,355916651,1799,1799,1799,1799,0
20240415,164100,355916651,1799,1799,1799,1799,0
20240415,164000,355916651,1799,1799,1799,1799,0
20240415,163900,355916651,1799,1799,1799,1799,0
20240415,163800,355916651,1799,1799,1799,1799,0
20240415,163700,355916651,1799,1799,1799,1799,0
20240415,163600,355916651,1799,1799,1799,1799,0
20240415,163500,355916651,1799,1799,1799,1799,0
20240415,163400,355916651,1799,1799,1799,1799,0
20240415,163300,355916651,1799,1799,1799,1799,0
20240415,163200,355916651,1799,1799,1799,1799,1302
20240415,163100,355916651,1799,1799,1799,1799,0
20240415,163000,355916651,1799,1799,1799,1799,0
20240415,162900,355916651,1799,1799,1799,1799,0
20240415,162800,355916651,1799,1799,1799,1799,0
20240415,162700,355916651,1799,1799,1799,1799,0
20240415,162600,355916651,1799,1799,1799,1799,0
20240415,162500,355916651,1799,1799,1799,1799,0
20240415,162400,355916651,1799,1799,1799,1799,0
20240415,162300,355916651,1799,1799,1799,1799,0
20240415,162200,355916651,1799,1799,1799,1799,0
20240415,162100,355916651,1799,1799,1799,1799,0
20240415,162000,355916651,1799,1799,1799,1799,0
20240415,161900,355916651,1799,1799,1799,1799,0
20240415,161800,355916651,1799,1799,1799,1799,0
20240415,161700,355916651,1799,1799,1799,1799,0
20240415,161600,355916651,1799,1799,1799,1799,0
20240415,161500,355916651,1799,1799,1799,1799,0
20240415,161400,355916651,1799,1799,1799,1799,0
20240415,161300,355916651,1799,1799,1799,1799,0
20240415,161200,355916651,1799,1799,1799,1799,0
20240415,161100,355916651,1799,1799,1799,1799,0
20240415,161000,355916651,1799,1799,1799,1799,0
20240415,160900,355916651,1799,1799,1799,1799,0
20240415,160800,355916651,1799,1799,1799,1799,0
20240415,160700,355916651,1799,1799,1799,1799,0
20240415,160600,355916651,1799,1799,1799,1799,0
20240415,160500,355916651,1799,1799,1799,1799,0
20240415,160400,355916651,1799,1799,1799,1799,0
20240415,160300,355916651,1799,1799,1799,1799,0
20240415,160200,355916651,1799,1799,1799,1799,1302
20240415,160100,355916651,1799,1799,1799,1799,0
20240415,160000,355916651,1799,1799,1799,1799,0
20240415,155900,355916651,1799,1799,1799,1799,0
20240415,155800,355916651,1799,1799,1799,1799,0
20240415,155700,355916651,1799,1799,1799,1799,0
20240415,155600,355916651,1799,1799,1799,1799,0
20240415,155500,355916651,1799,1799,1799,1799,0
20240415,155400,355916651,1799,1799,1799,1799,0
20240415,155300,355916651,1799,1799,1799,1799,0
20240415,155200,355916651,1799,1799,1799,1799,0
20240415,155100,355916651,1799,1799,1799,1799,0
20240415,155000,355916651,1799,1799,1799,1799,0
20240415,154900,355916651,1799,1799,1799,1799,0
20240415,154800,355916651,1799,1799,1799,1799,0
20240415,154700,355916651,1799,1799,1799,1799,0
20240415,154600,355916651,1799,1799,1799,1799,0
20240415,154500,355916651,1799,1799,1799,1799,0
20240415,154400,355916651,1799,1799,1799,1799,0
20240415,154300,355916651,1799,1799,1799,1799,0
20240415,154200,355916651,1799,1799,1799,1799,0
20240415,154100,355916651,1799,1799,1799,1799,0
20240415,154000,355916651,1799,1799,1799,1799,0
20240415,153900,355916651,1799,1799,1799,1799,0
20240415,153800,355916651,1799,1799,1799,1799,0
20240415,153700,355916651,1799,1799,1799,1799,0
20240415,153600,355916651,1799,1799,1799,1799,0
20240415,153500,355916651,1799,1799,1799,1799,0
20240415,153400,355916651,1799,1799,1799,1799,0
20240415,153300,355916651,1799,1799,1799,1799,0
20240415,153200,355916651,1799,1799,1799,1799,1302
20240415,153100,355916651,1799,1799,1799,1799,0
20240415,153000,355916651,1799,1799,1799,1799,1302
20240415,152900,353574353,1795,1795,1795,1795,0
20240415,152800,353574353,1795,1795,1795,1795,0
20240415,152700,353574353,1795,1795,1795,1795,0
20240415,152600,353574353,1795,1795,1795,1795,0
20240415,152500,353574353,1795,1795,1795,1795,0
20240415,152400,353574353,1795,1795,1795,1795,0
20240415,152300,353574353,1795,1795,1795,1795,0
20240415,152200,353574353,1795,1795,1795,1795,0
20240415,152100,353574353,1795,1795,1795,1795,0
20240415,152000,353574353,1795,1795,1795,1795,0
20240415,151900,353574353,1795,1796,1798,1791,2985
20240415,151800,348221146,1798,1798,1798,1798,5
20240415,151700,348212156,1796,1797,1797,1796,365
20240415,151600,347556614,1798,1798,1798,1798,10
20240415,151500,347538634,1798,1798,1798,1798,30
20240415,151400,347484694,1800,1800,1800,1800,9
20240415,151300,347468494,1796,1798,1798,1796,1275
20240415,151200,345176387,1798,1799,1800,1798,501
20240415,151100,344275556,1799,1800,1800,1799,307
20240415,151000,343723011,1800,1800,1800,1800,2
20240415,150900,343719411,1800,1800,1800,1800,68
20240415,150800,343597011,1800,1798,1800,1798,2
20240415,150700,343593413,1800,1800,1800,1800,10
20240415,150600,343575413,1800,1800,1800,1800,2
20240415,150500,343571813,1800,1799,1800,1798,929
20240415,150400,341900613,1800,1800,1800,1800,12
20240415,150300,341879013,1800,1800,1800,1799,162
20240415,150200,341587418,1800,1802,1802,1800,154
20240415,150100,341309930,1800,1803,1803,1800,333
20240415,150000,340709920,1803,1803,1803,1803,6
20240415,145900,340699102,1803,1803,1803,1803,2
20240415,145800,340695496,1801,1802,1802,1801,249
20240415,145700,340247046,1802,1802,1802,1802,1
20240415,145600,340245244,1803,1803,1803,1803,0
20240415,145500,340245244,1803,1803,1803,1803,103
20240415,145400,340059535,1802,1802,1802,1802,0
20240415,145300,340059535,1802,1803,1803,1802,164
20240415,145200,339763894,1804,1804,1804,1804,9
20240415,145100,339747658,1804,1804,1804,1804,1
20240415,145000,339745854,1803,1804,1804,1803,4
20240415,144900,339738639,1804,1804,1804,1804,0
20240415,144800,339738639,1804,1804,1804,1804,0
20240415,144700,339738639,1804,1804,1804,1804,37
20240415,144600,339671891,1804,1804,1804,1804,4
20240415,144500,339664675,1804,1804,1804,1804,0
20240415,144400,339664675,1804,1804,1804,1804,0
20240415,144300,339664675,1804,1804,1804,1804,0
20240415,144200,339664675,1804,1804,1804,1804,6
20240415,144100,339653851,1804,1804,1804,1804,0
20240415,144000,339653851,1804,1804,1804,1804,0
20240415,143900,339653851,1804,1804,1804,1804,8
20240415,143800,339639419,1804,1802,1804,1802,15
20240415,143700,339612371,1801,1802,1802,1801,7
20240415,143600,339599758,1802,1802,1802,1802,5
20240415,143500,339590748,1802,1802,1802,1802,20
20240415,143400,339554708,1802,1802,1802,1802,13
20240415,143300,339531282,1804,1804,1804,1804,5
20240415,143200,339522262,1804,1804,1804,1804,5
20240415,143100,339513242,1804,1804,1804,1804,5
20240415,143000,339504222,1804,1804,1804,1804,0
20240415,142900,339504222,1804,1804,1804,1804,8
20240415,142800,339489790,1804,1804,1804,1804,0
20240415,142700,339489790,1804,1804,1804,1804,205
20240415,142600,339119970,1804,1804,1804,1804,900
20240415,142500,337496370,1804,1804,1804,1804,1
20240415,142400,337494566,1800,1803,1803,1800,6379
20240415,142300,326011684,1804,1804,1804,1804,0
20240415,142200,326011684,1804,1804,1804,1804,0
20240415,142100,326011684,1804,1804,1804,1804,5
20240415,142000,326002664,1804,1804,1804,1804,0
20240415,141900,326002664,1804,1803,1804,1803,17
20240415,141800,325972010,1803,1803,1803,1803,0
20240415,141700,325972010,1803,1804,1804,1803,112
20240415,141600,325770071,1804,1804,1804,1804,0
20240415,141500,325770071,1804,1804,1804,1804,1
20240415,141400,325768267,1803,1804,1804,1803,869
20240415,141300,324201455,1804,1804,1804,1804,5
20240415,141200,324192435,1803,1802,1803,1802,383
20240415,141100,323501927,1803,1803,1803,1803,0
20240415,141000,323501927,1803,1803,1803,1803,0
20240415,140900,323501927,1803,1803,1803,1803,10
20240415,140800,323483897,1803,1803,1803,1803,37
20240415,140700,323417186,1803,1803,1803,1803,11
20240415,140600,323397353,1804,1804,1804,1804,6
20240415,140500,323386529,1804,1804,1804,1804,33
20240415,140400,323326997,1800,1804,1804,1800,40
20240415,140300,323254857,1804,1800,1804,1800,114
20240415,140200,323049257,1800,1800,1800,1800,886
20240415,140100,321454457,1800,1800,1800,1800,0
20240415,140000,321454457,1800,1800,1800,1800,2
20240415,135900,321450857,1800,1800,1800,1800,955
20240415,135800,319731857,1800,1800,1800,1800,9
20240415,135700,319715657,1800,1800,1800,1800,14
20240415,135600,319690457,1800,1800,1800,1800,116
20240415,135500,319481657,1800,1800,1800,1800,1010
20240415,135400,317663657,1800,1800,1800,1800,10
20240415,135300,317645657,1800,1800,1800,1800,0
20240415,135200,317645657,1800,1800,1800,1800,3
20240415,135100,317640257,1794,1794,1794,1794,0
20240415,135000,317640257,1794,1796,1796,1794,79
20240415,134900,317498511,1800,1800,1800,1800,100
20240415,134800,317318511,1799,1799,1799,1799,239
20240415,134700,316888550,1794,1794,1794,1794,0
20240415,134600,316888550,1794,1796,1796,1794,1000
20240415,134500,315094536,1799,1799,1799,1799,4
20240415,134400,315087340,1799,1793,1799,1793,203
20240415,134300,314723343,1793,1795,1795,1793,1000
20240415,134200,312930013,1799,1799,1799,1799,0
20240415,134100,312930013,1799,1799,1799,1799,0
20240415,134000,312930013,1799,1799,1799,1799,5
20240415,133900,312921018,1799,1799,1799,1799,0
20240415,133800,312921018,1799,1799,1799,1799,6
20240415,133700,312910224,1794,1794,1794,1794,0
20240415,133600,312910224,1794,1794,1794,1794,26
20240415,133500,312863580,1793,1793,1793,1793,0
20240415,133400,312863580,1793,1793,1793,1793,0
20240415,133300,312863580,1793,1800,1800,1793,20001
20240415,133200,276981338,1800,1800,1800,1800,0
20240415,133100,276981338,1800,1800,1800,1800,0
20240415,133000,276981338,1800,1800,1800,1800,141
20240415,132900,276727538,1795,1795,1795,1795,0
20240415,132800,276727538,1795,1795,1795,1795,0
20240415,132700,276727538,1795,1795,1795,1795,100
20240415,132600,276548038,1800,1800,1800,1800,444
20240415,132500,275748838,1800,1800,1800,1800,0
20240415,132400,275748838,1800,1800,1800,1800,5
20240415,132300,275739838,1800,1800,1800,1800,42
20240415,132200,275664238,1800,1795,1800,1795,5628
20240415,132100,265539040,1795,1795,1795,1795,25
20240415,132000,265494165,1795,1795,1795,1795,0
20240415,131900,265494165,1795,1795,1795,1795,112
20240415,131800,265293125,1795,1795,1795,1795,9
20240415,131700,265276970,1795,1795,1795,1795,0
20240415,131600,265276970,1795,1794,1795,1794,1070
20240415,131500,263357380,1794,1794,1794,1794,2
20240415,131400,263353792,1795,1795,1795,1795,0
20240415,131300,263353792,1795,1795,1795,1795,2
20240415,131200,263350202,1795,1794,1795,1786,2015
20240415,131100,259744957,1797,1795,1797,1795,16
20240415,131000,259716225,1796,1797,1797,1796,20
20240415,130900,259680295,1797,1797,1797,1797,12
20240415,130800,259658731,1797,1797,1797,1797,20
20240415,130700,259622791,1797,1797,1797,1789,10658
20240415,130600,240545297,1798,1797,1798,1797,15
20240415,130500,240518332,1798,1798,1798,1798,1
20240415,130400,240516534,1797,1797,1797,1797,100
20240415,130300,240336834,1798,1798,1798,1798,0
20240415,130200,240336834,1798,1798,1798,1798,1
20240415,130100,240335036,1799,1799,1799,1799,104
20240415,130000,240147940,1799,1799,1799,1799,0
20240415,125900,240147940,1799,1799,1799,1799,304
20240415,125800,239601044,1799,1799,1799,1799,20
20240415,125700,239565064,1799,1799,1799,1799,0
20240415,125600,239565064,1799,1799,1799,1799,1
20240415,125500,239563265,1800,1798,1800,1798,247
20240415,125400,239118786,1798,1798,1798,1798,2
20240415,125300,239115190,1798,1798,1798,1798,0
20240415,125200,239115190,1798,1798,1798,1798,0
20240415,125100,239115190,1798,1798,1798,1796,42
20240415,125000,239039676,1798,1798,1798,1798,0
20240415,124900,239039676,1798,1796,1798,1795,901
20240415,124800,237422014,1796,1796,1796,1796,54
20240415,124700,237325030,1796,1796,1796,1796,33
20240415,124600,237265762,1796,1796,1796,1796,20
20240415,124500,237229842,1796,1796,1796,1796,5
20240415,124400,237220862,1795,1795,1795,1795,6
20240415,124300,237210092,1796,1796,1796,1796,10
20240415,124200,237192132,1796,1796,1796,1796,2
20240415,124100,237188540,1796,1796,1796,1796,0
20240415,124000,237188540,1796,1796,1796,1791,110
20240415,123900,236991423,1795,1795,1795,1795,99
20240415,123800,236813718,1796,1796,1796,1796,0
20240415,123700,236813718,1796,1796,1796,1796,0
20240415,123600,236813718,1796,1796,1796,1796,5
20240415,123500,236804738,1793,1793,1793,1793,3994
20240415,123400,229643496,1793,1792,1793,1792,6
20240415,123300,229632741,1792,1792,1792,1792,2
20240415,123200,229629157,1790,1790,1790,1790,0
20240415,123100,229629157,1790,1790,1790,1790,52
20240415,123000,229536077,1790,1790,1790,1790,0
20240415,122900,229536077,1790,1794,1794,1790,2212
20240415,122800,225576593,1795,1790,1795,1790,54
20240415,122700,225479923,1789,1795,1795,1789,1007
20240415,122600,223677495,1795,1796,1796,1795,6
20240415,122500,223666722,1796,1798,1798,1796,3
20240415,122400,223661332,1789,1798,1798,1789,1001
20240415,122300,221870389,1798,1798,1799,1798,286
20240415,122200,221356155,1798,1797,1798,1797,12
20240415,122100,221334587,1798,1798,1798,1798,0
20240415,122000,221334587,1798,1798,1798,1789,11803
20240415,121900,200193088,1800,1800,1800,1800,3
20240415,121800,200187688,1798,1798,1798,1798,0
20240415,121700,200187688,1798,1798,1798,1798,0
20240415,121600,200187688,1798,1799,1799,1798,97
20240415,121500,200013267,1799,1800,1800,1799,61
20240415,121400,199903522,1800,1800,1800,1800,0
20240415,121300,199903522,1800,1800,1800,1800,501
20240415,121200,199001722,1804,1804,1804,1804,0
20240415,121100,199001722,1804,1804,1804,1804,0
20240415,121000,199001722,1804,1804,1804,1799,2299
20240415,120900,194865200,1805,1805,1805,1805,500
20240415,120800,193962700,1805,1805,1805,1805,0
20240415,120700,193962700,1805,1805,1805,1805,0
20240415,120600,193962700,1805,1805,1805,1805,1
20240415,120500,193960895,1799,1799,1799,1799,1
20240415,120400,193959096,1800,1801,1801,1800,640
20240415,120300,192807077,1800,1800,1800,1800,0
20240415,120200,192807077,1800,1800,1800,1800,0
20240415,120100,192807077,1800,1800,1800,1800,1979
20240415,120000,189244877,1800,1800,1800,1800,95
20240415,115900,189073877,1800,1800,1800,1800,2
20240415,115800,189070277,1800,1800,1800,1800,0
20240415,115700,189070277,1800,1800,1800,1800,0
20240415,115600,189070277,1800,1800,1800,1800,0
20240415,115500,189070277,1800,1800,1800,1800,4
20240415,115400,189063077,1800,1800,1800,1800,5
20240415,115300,189054077,1800,1800,1800,1798,1312
20240415,115200,186694797,1800,1800,1800,1800,17
20240415,115100,186664197,1800,1800,1800,1800,445
20240415,115000,185863197,1800,1805,1805,1800,1000
20240415,114900,184063102,1805,1805,1805,1805,100
20240415,114800,183882602,1805,1805,1805,1805,0
20240415,114700,183882602,1805,1800,1805,1800,85
20240415,114600,183729182,1807,1807,1807,1807,0
20240415,114500,183729182,1807,1807,1807,1807,0
20240415,114400,183729182,1807,1807,1807,1807,0
20240415,114300,183729182,1807,1807,1807,1807,1
20240415,114200,183727375,1800,1807,1807,1800,8
20240415,114100,183712937,1803,1805,1805,1803,3
20240415,114000,183707525,1807,1807,1807,1806,242
20240415,113900,183270232,1807,1807,1807,1807,1
20240415,113800,183268425,1807,1807,1807,1807,500
20240415,113700,182364925,1807,1807,1807,1807,65
20240415,113600,182247470,1808,1808,1808,1808,1
20240415,113500,182245662,1807,1807,1807,1807,1106
20240415,113400,180247120,1807,1807,1807,1807,0
20240415,113300,180247120,1807,1807,1807,1807,1
20240415,113200,180245313,1800,1800,1800,1800,0
20240415,113100,180245313,1800,1800,1800,1800,0
20240415,113000,180245313,1800,1807,1807,1800,206
20240415,112900,179874471,1807,1807,1807,1800,202
20240415,112800,179510857,1807,1807,1807,1807,1
20240415,112700,179509050,1799,1807,1807,1799,11
20240415,112600,179489253,1798,1798,1798,1790,5707
20240415,112500,169264861,1799,1799,1799,1799,1055
20240415,112400,167366916,1799,1807,1807,1799,605
20240415,112300,166277869,1800,1804,1804,1800,323
20240415,112200,165696166,1805,1805,1805,1805,10
20240415,112100,165678116,1807,1809,1809,1807,20
20240415,112000,165641956,1809,1808,1810,1800,1089
20240415,111900,163681713,1800,1810,1810,1800,8678
20240415,111800,148039779,1810,1810,1810,1810,461
20240415,111700,147205369,1810,1811,1811,1810,645
20240415,111600,146037906,1810,1814,1814,1810,3062
20240415,111500,140493001,1815,1814,1815,1814,104
20240415,111400,140304306,1815,1815,1815,1815,136
20240415,111300,140057466,1814,1814,1814,1814,0
20240415,111200,140057466,1814,1814,1814,1814,1064
20240415,111100,138127370,1814,1815,1815,1814,168
20240415,111000,137822578,1815,1817,1817,1815,2757
20240415,110900,132816934,1818,1818,1818,1818,0
20240415,110800,132816934,1818,1818,1818,1818,0
20240415,110700,132816934,1818,1818,1818,1818,0
20240415,110600,132816934,1818,1818,1818,1818,0
20240415,110500,132816934,1818,1818,1818,1818,0
20240415,110400,132816934,1818,1818,1818,1818,18
20240415,110300,132784210,1817,1817,1817,1817,720
20240415,110200,131475970,1818,1818,1818,1817,1097
20240415,110100,129482627,1817,1817,1817,1817,0
20240415,110000,129482627,1817,1817,1817,1817,0
20240415,105900,129482627,1817,1817,1817,1817,0
20240415,105800,129482627,1817,1817,1817,1817,0
20240415,105700,129482627,1817,1817,1817,1817,0
20240415,105600,129482627,1817,1817,1817,1817,1
20240415,105500,129480810,1816,1820,1820,1816,202
20240415,105400,129113861,1816,1822,1822,1816,22002
20240415,105300,89129742,1823,1824,1824,1823,914
20240415,105200,87463359,1828,1824,1828,1824,104
20240415,105100,87273647,1824,1825,1825,1824,1000
20240415,105000,85448947,1825,1825,1825,1825,0
20240415,104900,85448947,1825,1825,1825,1825,744
20240415,104800,84091147,1825,1825,1825,1825,600
20240415,104700,82996147,1829,1829,1829,1829,0
20240415,104600,82996147,1829,1829,1829,1829,0
20240415,104500,82996147,1829,1829,1829,1829,65
20240415,104400,82877262,1829,1825,1829,1824,3
20240415,104300,82871784,1826,1828,1828,1826,3
20240415,104200,82866303,1829,1829,1829,1829,1
20240415,104100,82864474,1829,1829,1829,1829,0
20240415,104000,82864474,1829,1829,1829,1829,0
20240415,103900,82864474,1829,1829,1829,1829,1
20240415,103800,82862645,1824,1824,1824,1824,1540
20240415,103700,80053685,1824,1827,1827,1824,4278
20240415,103600,72247978,1828,1828,1828,1828,100
20240415,103500,72065178,1828,1828,1828,1828,15
20240415,103400,72037758,1828,1828,1828,1828,472
20240415,103300,71174942,1829,1829,1829,1829,377
20240415,103200,70485409,1829,1829,1829,1829,110
20240415,103100,70284219,1830,1830,1830,1830,200
20240415,103000,69918219,1830,1830,1830,1830,0
20240415,102900,69918219,1830,1830,1830,1830,18
20240415,102800,69885279,1830,1830,1830,1830,447
20240415,102700,69067269,1829,1830,1830,1829,121
20240415,102600,68845959,1830,1831,1831,1830,3096
20240415,102500,63178342,1832,1832,1832,1832,25
20240415,102400,63132542,1831,1834,1834,1831,111
20240415,102300,62929292,1835,1835,1835,1835,0
20240415,102200,62929292,1835,1835,1835,1835,2
20240415,102100,62925622,1835,1835,1835,1835,0
20240415,102000,62925622,1835,1835,1835,1835,0
20240415,101900,62925622,1835,1835,1835,1835,0
20240415,101800,62925622,1835,1835,1835,1835,5
20240415,101700,62916447,1835,1835,1835,1835,585
20240415,101600,61842972,1831,1834,1834,1831,6591
20240415,101500,49762855,1834,1834,1834,1834,16
20240415,101400,49733511,1835,1834,1835,1834,32
20240415,101300,49674815,1835,1835,1835,1835,130
20240415,101200,49436265,1837,1837,1837,1837,0
20240415,101100,49436265,1837,1837,1837,1837,0
20240415,101000,49436265,1837,1837,1837,1837,0
20240415,100900,49436265,1837,1837,1837,1837,11
20240415,100800,49416058,1833,1839,1839,1833,110
20240415,100700,49214368,1840,1840,1840,1840,1
20240415,100600,49212528,1840,1839,1840,1839,501
20240415,100500,48291188,1839,1833,1839,1833,5152
20240415,100400,38846816,1839,1839,1839,1839,2
20240415,100300,38843138,1833,1833,1833,1833,1
20240415,100200,38841305,1839,1834,1839,1833,1415
20240415,100100,36247554,1839,1834,1839,1834,2
20240415,100000,36243881,1834,1834,1834,1834,1
20240415,095900,36242047,1839,1839,1839,1839,0
20240415,095800,36242047,1839,1839,1839,1839,1
20240415,095700,36240208,1839,1839,1839,1839,10
20240415,095600,36221818,1839,1839,1839,1839,1
20240415,095500,36219979,1833,1834,1834,1833,2174
20240415,095400,32234529,1834,1834,1834,1834,510
20240415,095300,31299189,1835,1837,1837,1835,1745
20240415,095200,28095030,1837,1837,1837,1837,8
20240415,095100,28080334,1837,1837,1837,1837,99
20240415,095000,27898471,1838,1838,1838,1838,500
20240415,094900,26979471,1838,1838,1838,1838,26
20240415,094800,26931683,1837,1837,1837,1837,0
20240415,094700,26931683,1837,1837,1837,1837,0
20240415,094600,26931683,1837,1837,1837,1837,0
20240415,094500,26931683,1837,1838,1838,1837,150
20240415,094400,26656033,1838,1837,1838,1837,65
20240415,094300,26536613,1837,1837,1837,1837,0
20240415,094200,26536613,1837,1837,1837,1837,0
20240415,094100,26536613,1837,1837,1837,1837,1
20240415,094000,26534776,1837,1837,1837,1837,0
20240415,093900,26534776,1837,1837,1837,1837,0
20240415,093800,26534776,1837,1837,1837,1837,28
20240415,093700,26483340,1838,1838,1838,1838,2310
20240415,093600,22237560,1837,1837,1837,1837,385
20240415,093500,21530315,1837,1837,1837,1837,227
20240415,093400,21113316,1837,1837,1837,1837,8
20240415,093300,21098620,1838,1835,1838,1834,254
20240415,093200,20632423,1838,1837,1838,1837,1244
20240415,093100,18346037,1837,1837,1837,1837,15
20240415,093000,18318482,1838,1838,1838,1838,0
20240415,092900,18318482,1838,1838,1838,1838,2
20240415,092800,18314806,1834,1836,1836,1834,243
20240415,092700,17869017,1839,1839,1839,1839,0
20240415,092600,17869017,1839,1839,1839,1839,15
20240415,092500,17841432,1834,1834,1834,1834,0
20240415,092400,17841432,1834,1834,1834,1834,0
20240415,092300,17841432,1834,1838,1838,1834,103
20240415,092200,17652526,1839,1839,1839,1839,0
20240415,092100,17652526,1839,1839,1839,1839,9
20240415,092000,17635975,1839,1839,1839,1839,194
20240415,091900,17279209,1839,1839,1839,1839,0
20240415,091800,17279209,1839,1840,1840,1839,41
20240415,091700,17203784,1840,1840,1840,1840,426
20240415,091600,16419944,1840,1840,1840,1840,11
20240415,091500,16399704,1839,1840,1840,1835,1272
20240415,091400,14063508,1840,1838,1840,1836,594
20240415,091300,12972366,1836,1836,1836,1836,0
20240415,091200,12972366,1836,1836,1836,1836,0
20240415,091100,12972366,1836,1836,1836,1836,32
20240415,091000,12913614,1840,1840,1840,1840,0
20240415,090900,12913614,1840,1840,1840,1840,500
20240415,090800,11993614,1833,1840,1840,1833,1613
20240415,090700,9032241,1840,1840,1840,1840,5
20240415,090600,9023041,1840,1845,1845,1840,214
20240415,090500,8629051,1840,1840,1840,1840,0
20240415,090400,8629051,1840,1840,1840,1840,0
20240415,090300,8629051,1840,1840,1840,1840,2235
20240415,090200,4516651,1845,1845,1845,1845,10
20240415,090100,4498201,1845,1849,1849,1845,60
20240415,090000,4387457,1855,1859,1859,1850,2356