stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,193300,188402522,1776,1776,1776,1776,1055
20240419,193200,188402522,1776,1776,1776,1776,0
20240419,193100,188402522,1776,1776,1776,1776,0
20240419,193000,188402522,1776,1776,1776,1776,0
20240419,192900,188402522,1776,1776,1776,1776,0
20240419,192800,188402522,1776,1776,1776,1776,0
20240419,192700,188402522,1776,1776,1776,1776,0
20240419,192600,188402522,1776,1776,1776,1776,0
20240419,192500,188402522,1776,1776,1776,1776,0
20240419,192400,188402522,1776,1776,1776,1776,0
20240419,192300,188402522,1776,1776,1776,1776,0
20240419,192200,188402522,1776,1776,1776,1776,0
20240419,192100,188402522,1776,1776,1776,1776,0
20240419,192000,188402522,1776,1776,1776,1776,0
20240419,191900,188402522,1776,1776,1776,1776,0
20240419,191800,188402522,1776,1776,1776,1776,0
20240419,191700,188402522,1776,1776,1776,1776,0
20240419,191600,188402522,1776,1776,1776,1776,0
20240419,191500,188402522,1776,1776,1776,1776,0
20240419,191400,188402522,1776,1776,1776,1776,0
20240419,191300,188402522,1776,1776,1776,1776,0
20240419,191200,188402522,1776,1776,1776,1776,0
20240419,191100,188402522,1776,1776,1776,1776,0
20240419,191000,188402522,1776,1776,1776,1776,0
20240419,190900,188402522,1776,1776,1776,1776,0
20240419,190800,188402522,1776,1776,1776,1776,0
20240419,190700,188402522,1776,1776,1776,1776,0
20240419,190600,188402522,1776,1776,1776,1776,0
20240419,190500,188402522,1776,1776,1776,1776,0
20240419,190400,188402522,1776,1776,1776,1776,0
20240419,190300,188402522,1776,1776,1776,1776,1055
20240419,190200,188402522,1776,1776,1776,1776,0
20240419,190100,188402522,1776,1776,1776,1776,0
20240419,190000,188402522,1776,1776,1776,1776,0
20240419,185900,188402522,1776,1776,1776,1776,0
20240419,185800,188402522,1776,1776,1776,1776,0
20240419,185700,188402522,1776,1776,1776,1776,0
20240419,185600,188402522,1776,1776,1776,1776,0
20240419,185500,188402522,1776,1776,1776,1776,0
20240419,185400,188402522,1776,1776,1776,1776,0
20240419,185300,188402522,1776,1776,1776,1776,0
20240419,185200,188402522,1776,1776,1776,1776,0
20240419,185100,188402522,1776,1776,1776,1776,0
20240419,185000,188402522,1776,1776,1776,1776,0
20240419,184900,188402522,1776,1776,1776,1776,0
20240419,184800,188402522,1776,1776,1776,1776,0
20240419,184700,188402522,1776,1776,1776,1776,0
20240419,184600,188402522,1776,1776,1776,1776,0
20240419,184500,188402522,1776,1776,1776,1776,0
20240419,184400,188402522,1776,1776,1776,1776,0
20240419,184300,188402522,1776,1776,1776,1776,0
20240419,184200,188402522,1776,1776,1776,1776,0
20240419,184100,188402522,1776,1776,1776,1776,0
20240419,184000,188402522,1776,1776,1776,1776,0
20240419,183900,188402522,1776,1776,1776,1776,0
20240419,183800,188402522,1776,1776,1776,1776,0
20240419,183700,188402522,1776,1776,1776,1776,0
20240419,183600,188402522,1776,1776,1776,1776,0
20240419,183500,188402522,1776,1776,1776,1776,0
20240419,183400,188402522,1776,1776,1776,1776,0
20240419,183300,188402522,1776,1776,1776,1776,1055
20240419,183200,188402522,1776,1776,1776,1776,0
20240419,183100,188402522,1776,1776,1776,1776,0
20240419,183000,188402522,1776,1776,1776,1776,0
20240419,182900,188402522,1776,1776,1776,1776,0
20240419,182800,188402522,1776,1776,1776,1776,0
20240419,182700,188402522,1776,1776,1776,1776,0
20240419,182600,188402522,1776,1776,1776,1776,0
20240419,182500,188402522,1776,1776,1776,1776,0
20240419,182400,188402522,1776,1776,1776,1776,0
20240419,182300,188402522,1776,1776,1776,1776,0
20240419,182200,188402522,1776,1776,1776,1776,0
20240419,182100,188402522,1776,1776,1776,1776,0
20240419,182000,188402522,1776,1776,1776,1776,0
20240419,181900,188402522,1776,1776,1776,1776,0
20240419,181800,188402522,1776,1776,1776,1776,0
20240419,181700,188402522,1776,1776,1776,1776,0
20240419,181600,188402522,1776,1776,1776,1776,0
20240419,181500,188402522,1776,1776,1776,1776,0
20240419,181400,188402522,1776,1776,1776,1776,0
20240419,181300,188402522,1776,1776,1776,1776,0
20240419,181200,188402522,1776,1776,1776,1776,0
20240419,181100,188402522,1776,1776,1776,1776,0
20240419,181000,188402522,1776,1776,1776,1776,0
20240419,180900,188402522,1776,1776,1776,1776,0
20240419,180800,188402522,1776,1776,1776,1776,0
20240419,180700,188402522,1776,1776,1776,1776,0
20240419,180600,188402522,1776,1776,1776,1776,0
20240419,180500,188402522,1776,1776,1776,1776,0
20240419,180400,188402522,1776,1776,1776,1776,0
20240419,180300,188402522,1776,1776,1776,1776,1055
20240419,180200,188402522,1776,1776,1776,1776,0
20240419,180100,188402522,1776,1776,1776,1776,0
20240419,180000,188402522,1776,1776,1776,1776,0
20240419,175900,188402522,1776,1776,1776,1776,0
20240419,175800,188402522,1776,1776,1776,1776,0
20240419,175700,188402522,1776,1776,1776,1776,0
20240419,175600,188402522,1776,1776,1776,1776,0
20240419,175500,188402522,1776,1776,1776,1776,0
20240419,175400,188402522,1776,1776,1776,1776,0
20240419,175300,188402522,1776,1776,1776,1776,0
20240419,175200,188402522,1776,1776,1776,1776,0
20240419,175100,188402522,1776,1776,1776,1776,0
20240419,175000,188402522,1776,1776,1776,1776,0
20240419,174900,188402522,1776,1776,1776,1776,0
20240419,174800,188402522,1776,1776,1776,1776,0
20240419,174700,188402522,1776,1776,1776,1776,0
20240419,174600,188402522,1776,1776,1776,1776,0
20240419,174500,188402522,1776,1776,1776,1776,0
20240419,174400,188402522,1776,1776,1776,1776,0
20240419,174300,188402522,1776,1776,1776,1776,0
20240419,174200,188402522,1776,1776,1776,1776,0
20240419,174100,188402522,1776,1776,1776,1776,0
20240419,174000,188402522,1776,1776,1776,1776,0
20240419,173900,188402522,1776,1776,1776,1776,0
20240419,173800,188402522,1776,1776,1776,1776,0
20240419,173700,188402522,1776,1776,1776,1776,0
20240419,173600,188402522,1776,1776,1776,1776,0
20240419,173500,188402522,1776,1776,1776,1776,0
20240419,173400,188402522,1776,1776,1776,1776,0
20240419,173300,188402522,1776,1776,1776,1776,1055
20240419,173200,188402522,1776,1776,1776,1776,0
20240419,173100,188402522,1776,1776,1776,1776,0
20240419,173000,188402522,1776,1776,1776,1776,0
20240419,172900,188402522,1776,1776,1776,1776,0
20240419,172800,188402522,1776,1776,1776,1776,0
20240419,172700,188402522,1776,1776,1776,1776,0
20240419,172600,188402522,1776,1776,1776,1776,0
20240419,172500,188402522,1776,1776,1776,1776,0
20240419,172400,188402522,1776,1776,1776,1776,0
20240419,172300,188402522,1776,1776,1776,1776,0
20240419,172200,188402522,1776,1776,1776,1776,0
20240419,172100,188402522,1776,1776,1776,1776,0
20240419,172000,188402522,1776,1776,1776,1776,0
20240419,171900,188402522,1776,1776,1776,1776,0
20240419,171800,188402522,1776,1776,1776,1776,0
20240419,171700,188402522,1776,1776,1776,1776,0
20240419,171600,188402522,1776,1776,1776,1776,0
20240419,171500,188402522,1776,1776,1776,1776,0
20240419,171400,188402522,1776,1776,1776,1776,0
20240419,171300,188402522,1776,1776,1776,1776,0
20240419,171200,188402522,1776,1776,1776,1776,0
20240419,171100,188402522,1776,1776,1776,1776,0
20240419,171000,188402522,1776,1776,1776,1776,0
20240419,170900,188402522,1776,1776,1776,1776,0
20240419,170800,188402522,1776,1776,1776,1776,0
20240419,170700,188402522,1776,1776,1776,1776,0
20240419,170600,188402522,1776,1776,1776,1776,0
20240419,170500,188402522,1776,1776,1776,1776,0
20240419,170400,188402522,1776,1776,1776,1776,0
20240419,170300,188402522,1776,1776,1776,1776,1055
20240419,170200,188402522,1776,1776,1776,1776,0
20240419,170100,188402522,1776,1776,1776,1776,0
20240419,170000,188402522,1776,1776,1776,1776,0
20240419,165900,188402522,1776,1776,1776,1776,0
20240419,165800,188402522,1776,1776,1776,1776,0
20240419,165700,188402522,1776,1776,1776,1776,0
20240419,165600,188402522,1776,1776,1776,1776,0
20240419,165500,188402522,1776,1776,1776,1776,0
20240419,165400,188402522,1776,1776,1776,1776,0
20240419,165300,188402522,1776,1776,1776,1776,0
20240419,165200,188402522,1776,1776,1776,1776,0
20240419,165100,188402522,1776,1776,1776,1776,0
20240419,165000,188402522,1776,1776,1776,1776,0
20240419,164900,188402522,1776,1776,1776,1776,0
20240419,164800,188402522,1776,1776,1776,1776,0
20240419,164700,188402522,1776,1776,1776,1776,0
20240419,164600,188402522,1776,1776,1776,1776,0
20240419,164500,188402522,1776,1776,1776,1776,0
20240419,164400,188402522,1776,1776,1776,1776,0
20240419,164300,188402522,1776,1776,1776,1776,0
20240419,164200,188402522,1776,1776,1776,1776,0
20240419,164100,188402522,1776,1776,1776,1776,0
20240419,164000,188402522,1776,1776,1776,1776,0
20240419,163900,188402522,1776,1776,1776,1776,0
20240419,163800,188402522,1776,1776,1776,1776,0
20240419,163700,188402522,1776,1776,1776,1776,0
20240419,163600,188402522,1776,1776,1776,1776,0
20240419,163500,188402522,1776,1776,1776,1776,0
20240419,163400,188402522,1776,1776,1776,1776,0
20240419,163300,188402522,1776,1776,1776,1776,1055
20240419,163200,188402522,1776,1776,1776,1776,0
20240419,163100,188402522,1776,1776,1776,1776,0
20240419,163000,188402522,1776,1776,1776,1776,0
20240419,162900,188402522,1776,1776,1776,1776,0
20240419,162800,188402522,1776,1776,1776,1776,0
20240419,162700,188402522,1776,1776,1776,1776,0
20240419,162600,188402522,1776,1776,1776,1776,0
20240419,162500,188402522,1776,1776,1776,1776,0
20240419,162400,188402522,1776,1776,1776,1776,0
20240419,162300,188402522,1776,1776,1776,1776,0
20240419,162200,188402522,1776,1776,1776,1776,0
20240419,162100,188402522,1776,1776,1776,1776,0
20240419,162000,188402522,1776,1776,1776,1776,0
20240419,161900,188402522,1776,1776,1776,1776,0
20240419,161800,188402522,1776,1776,1776,1776,0
20240419,161700,188402522,1776,1776,1776,1776,0
20240419,161600,188402522,1776,1776,1776,1776,0
20240419,161500,188402522,1776,1776,1776,1776,0
20240419,161400,188402522,1776,1776,1776,1776,0
20240419,161300,188402522,1776,1776,1776,1776,0
20240419,161200,188402522,1776,1776,1776,1776,0
20240419,161100,188402522,1776,1776,1776,1776,0
20240419,161000,188402522,1776,1776,1776,1776,0
20240419,160900,188402522,1776,1776,1776,1776,0
20240419,160800,188402522,1776,1776,1776,1776,0
20240419,160700,188402522,1776,1776,1776,1776,0
20240419,160600,188402522,1776,1776,1776,1776,0
20240419,160500,188402522,1776,1776,1776,1776,0
20240419,160400,188402522,1776,1776,1776,1776,0
20240419,160300,188402522,1776,1776,1776,1776,1055
20240419,160200,188402522,1776,1776,1776,1776,0
20240419,160100,188402522,1776,1776,1776,1776,0
20240419,160000,188402522,1776,1776,1776,1776,0
20240419,155900,188402522,1776,1776,1776,1776,0
20240419,155800,188402522,1776,1776,1776,1776,0
20240419,155700,188402522,1776,1776,1776,1776,0
20240419,155600,188402522,1776,1776,1776,1776,0
20240419,155500,188402522,1776,1776,1776,1776,0
20240419,155400,188402522,1776,1776,1776,1776,0
20240419,155300,188402522,1776,1776,1776,1776,0
20240419,155200,188402522,1776,1776,1776,1776,0
20240419,155100,188402522,1776,1776,1776,1776,0
20240419,155000,188402522,1776,1776,1776,1776,0
20240419,154900,188402522,1776,1776,1776,1776,0
20240419,154800,188402522,1776,1776,1776,1776,0
20240419,154700,188402522,1776,1776,1776,1776,0
20240419,154600,188402522,1776,1776,1776,1776,0
20240419,154500,188402522,1776,1776,1776,1776,0
20240419,154400,188402522,1776,1776,1776,1776,0
20240419,154300,188402522,1776,1776,1776,1776,0
20240419,154200,188402522,1776,1776,1776,1776,0
20240419,154100,188402522,1776,1776,1776,1776,0
20240419,154000,188402522,1776,1776,1776,1776,0
20240419,153900,188402522,1776,1776,1776,1776,0
20240419,153800,188402522,1776,1776,1776,1776,0
20240419,153700,188402522,1776,1776,1776,1776,0
20240419,153600,188402522,1776,1776,1776,1776,0
20240419,153500,188402522,1776,1776,1776,1776,0
20240419,153400,188402522,1776,1776,1776,1776,0
20240419,153300,188402522,1776,1776,1776,1776,1055
20240419,153200,188402522,1776,1776,1776,1776,0
20240419,153100,188402522,1776,1776,1776,1776,0
20240419,153000,188402522,1776,1776,1776,1776,1055
20240419,152900,186528842,1780,1780,1780,1780,0
20240419,152800,186528842,1780,1780,1780,1780,0
20240419,152700,186528842,1780,1780,1780,1780,0
20240419,152600,186528842,1780,1780,1780,1780,0
20240419,152500,186528842,1780,1780,1780,1780,0
20240419,152400,186528842,1780,1780,1780,1780,0
20240419,152300,186528842,1780,1780,1780,1780,0
20240419,152200,186528842,1780,1780,1780,1780,0
20240419,152100,186528842,1780,1780,1780,1780,0
20240419,152000,186528842,1780,1780,1780,1780,0
20240419,151900,186528842,1780,1784,1784,1780,72
20240419,151800,186400398,1777,1784,1784,1777,4
20240419,151700,186393281,1784,1784,1784,1784,0
20240419,151600,186393281,1784,1784,1784,1784,0
20240419,151500,186393281,1784,1785,1785,1776,303
20240419,151400,185854884,1776,1777,1785,1776,1206
20240419,151300,183711814,1777,1778,1778,1777,268
20240419,151200,183235315,1778,1782,1782,1778,594
20240419,151100,182177986,1782,1782,1784,1782,107
20240419,151000,181987302,1783,1784,1784,1783,4
20240419,150900,181980168,1782,1782,1782,1782,0
20240419,150800,181980168,1782,1782,1782,1782,0
20240419,150700,181980168,1782,1782,1782,1782,0
20240419,150600,181980168,1782,1782,1782,1782,0
20240419,150500,181980168,1782,1782,1782,1782,0
20240419,150400,181980168,1782,1782,1782,1782,1
20240419,150300,181978386,1785,1785,1785,1785,0
20240419,150200,181978386,1785,1782,1785,1782,2
20240419,150100,181974819,1785,1784,1785,1784,11
20240419,150000,181955194,1785,1785,1785,1785,0
20240419,145900,181955194,1785,1785,1785,1785,0
20240419,145800,181955194,1785,1784,1785,1781,25
20240419,145700,181910593,1785,1785,1785,1785,0
20240419,145600,181910593,1785,1780,1785,1780,29
20240419,145500,181858833,1785,1785,1785,1785,2
20240419,145400,181855263,1785,1784,1785,1784,18
20240419,145300,181823150,1784,1784,1784,1784,0
20240419,145200,181823150,1784,1784,1784,1784,4
20240419,145100,181816014,1785,1784,1785,1784,260
20240419,145000,181351946,1784,1784,1784,1784,0
20240419,144900,181351946,1784,1784,1784,1784,1
20240419,144800,181350162,1784,1784,1784,1784,0
20240419,144700,181350162,1784,1784,1784,1784,65
20240419,144600,181234202,1785,1785,1785,1785,0
20240419,144500,181234202,1785,1779,1785,1779,630
20240419,144400,180113197,1775,1775,1775,1775,10
20240419,144300,180095447,1779,1774,1779,1774,150
20240419,144200,179829342,1773,1774,1774,1773,176
20240419,144100,179517188,1773,1773,1773,1773,97
20240419,144000,179345207,1773,1773,1773,1773,0
20240419,143900,179345207,1773,1773,1773,1773,0
20240419,143800,179345207,1773,1773,1773,1773,0
20240419,143700,179345207,1773,1773,1773,1773,6
20240419,143600,179334569,1773,1773,1773,1773,0
20240419,143500,179334569,1773,1773,1773,1773,0
20240419,143400,179334569,1773,1773,1773,1773,8
20240419,143300,179320385,1773,1773,1773,1773,0
20240419,143200,179320385,1773,1773,1773,1773,6
20240419,143100,179309747,1773,1773,1773,1773,3
20240419,143000,179304428,1773,1774,1774,1773,480
20240419,142900,178453328,1773,1773,1773,1773,57
20240419,142800,178352267,1770,1770,1770,1770,0
20240419,142700,178352267,1770,1773,1773,1770,23
20240419,142600,178311527,1773,1773,1773,1773,0
20240419,142500,178311527,1773,1773,1773,1773,0
20240419,142400,178311527,1773,1773,1773,1773,2
20240419,142300,178307981,1770,1770,1770,1770,4
20240419,142200,178300901,1770,1770,1770,1770,0
20240419,142100,178300901,1770,1770,1770,1770,3
20240419,142000,178295591,1774,1774,1774,1774,0
20240419,141900,178295591,1774,1774,1774,1774,0
20240419,141800,178295591,1774,1774,1774,1774,0
20240419,141700,178295591,1774,1770,1774,1770,103
20240419,141600,178112921,1770,1770,1770,1770,0
20240419,141500,178112921,1770,1770,1770,1770,102
20240419,141400,177932381,1762,1762,1762,1762,0
20240419,141300,177932381,1762,1774,1774,1762,1002
20240419,141200,176165828,1767,1773,1774,1767,6
20240419,141100,176155192,1773,1773,1773,1773,1
20240419,141000,176153419,1765,1765,1765,1765,0
20240419,140900,176153419,1765,1765,1765,1765,0
20240419,140800,176153419,1765,1769,1769,1765,1470
20240419,140700,173554606,1769,1771,1771,1769,1064
20240419,140600,171671317,1771,1771,1771,1771,0
20240419,140500,171671317,1771,1772,1772,1771,1035
20240419,140400,169837827,1773,1773,1773,1773,35
20240419,140300,169775772,1772,1772,1772,1772,344
20240419,140200,169166204,1772,1772,1772,1772,21
20240419,140100,169128992,1772,1772,1772,1772,1
20240419,140000,169127220,1773,1773,1773,1773,108
20240419,135900,168935736,1773,1773,1773,1773,0
20240419,135800,168935736,1773,1773,1773,1773,0
20240419,135700,168935736,1773,1773,1773,1773,0
20240419,135600,168935736,1773,1773,1773,1773,105
20240419,135500,168749571,1772,1773,1773,1772,58
20240419,135400,168646745,1773,1772,1773,1772,158
20240419,135300,168366619,1773,1773,1773,1773,0
20240419,135200,168366619,1773,1773,1773,1773,0
20240419,135100,168366619,1773,1773,1773,1773,13
20240419,135000,168343570,1773,1773,1773,1773,0
20240419,134900,168343570,1773,1773,1773,1773,0
20240419,134800,168343570,1773,1772,1773,1772,2267
20240419,134700,164326444,1772,1772,1772,1772,0
20240419,134600,164326444,1772,1772,1772,1772,0
20240419,134500,164326444,1772,1773,1773,1772,78
20240419,134400,164188200,1774,1777,1777,1774,46
20240419,134300,164106542,1780,1780,1780,1780,104
20240419,134200,163921422,1779,1779,1780,1779,2222
20240419,134100,159968463,1779,1780,1780,1779,128
20240419,134000,159740721,1780,1780,1785,1780,225
20240419,133900,159340216,1785,1785,1785,1785,101
20240419,133800,159159931,1785,1786,1786,1785,200
20240419,133700,158802831,1784,1784,1784,1784,0
20240419,133600,158802831,1784,1784,1784,1784,0
20240419,133500,158802831,1784,1784,1784,1784,0
20240419,133400,158802831,1784,1784,1784,1784,0
20240419,133300,158802831,1784,1784,1786,1784,202
20240419,133200,158442461,1786,1786,1786,1786,10
20240419,133100,158424601,1786,1786,1786,1786,606
20240419,133000,157342285,1786,1785,1786,1785,311
20240419,132900,156787148,1785,1784,1785,1784,201
20240419,132800,156428563,1784,1784,1784,1784,3
20240419,132700,156423211,1780,1780,1780,1780,1
20240419,132600,156421431,1784,1784,1784,1784,0
20240419,132500,156421431,1784,1784,1784,1784,0
20240419,132400,156421431,1784,1784,1784,1784,5
20240419,132300,156412511,1784,1779,1784,1779,643
20240419,132200,155268174,1778,1778,1778,1778,15
20240419,132100,155241504,1778,1778,1778,1778,0
20240419,132000,155241504,1778,1778,1778,1778,0
20240419,131900,155241504,1778,1778,1778,1778,1
20240419,131800,155239726,1779,1779,1779,1779,0
20240419,131700,155239726,1779,1779,1779,1779,0
20240419,131600,155239726,1779,1779,1779,1779,0
20240419,131500,155239726,1779,1779,1779,1779,1
20240419,131400,155237947,1779,1779,1779,1779,100
20240419,131300,155060047,1779,1779,1779,1779,200
20240419,131200,154704247,1779,1779,1779,1779,0
20240419,131100,154704247,1779,1779,1779,1779,2
20240419,131000,154700689,1775,1775,1775,1775,17
20240419,130900,154670514,1779,1779,1779,1779,5
20240419,130800,154661619,1776,1776,1776,1776,1
20240419,130700,154659843,1775,1775,1775,1775,0
20240419,130600,154659843,1775,1776,1776,1775,18
20240419,130500,154627892,1779,1779,1779,1779,0
20240419,130400,154627892,1779,1779,1779,1779,1
20240419,130300,154626113,1779,1779,1779,1779,0
20240419,130200,154626113,1779,1779,1779,1779,0
20240419,130100,154626113,1779,1779,1779,1779,0
20240419,130000,154626113,1779,1779,1779,1779,0
20240419,125900,154626113,1779,1778,1779,1778,472
20240419,125800,153786895,1778,1778,1778,1778,10
20240419,125700,153769115,1778,1778,1778,1778,0
20240419,125600,153769115,1778,1778,1778,1778,2
20240419,125500,153765559,1775,1775,1775,1775,100
20240419,125400,153588059,1778,1778,1778,1778,1
20240419,125300,153586281,1777,1777,1777,1777,0
20240419,125200,153586281,1777,1777,1777,1777,0
20240419,125100,153586281,1777,1778,1778,1777,79
20240419,125000,153445869,1776,1776,1776,1776,100
20240419,124900,153268269,1778,1778,1778,1778,0
20240419,124800,153268269,1778,1778,1778,1778,0
20240419,124700,153268269,1778,1778,1778,1778,2
20240419,124600,153264713,1778,1778,1778,1778,281
20240419,124500,152765095,1778,1778,1778,1778,0
20240419,124400,152765095,1778,1771,1779,1771,660
20240419,124300,151593495,1775,1775,1775,1775,1
20240419,124200,151591720,1771,1771,1771,1771,0
20240419,124100,151591720,1771,1771,1775,1770,1188
20240419,124000,149487949,1771,1771,1771,1771,16
20240419,123900,149459613,1770,1770,1770,1770,0
20240419,123800,149459613,1770,1770,1770,1770,119
20240419,123700,149248983,1775,1775,1775,1775,0
20240419,123600,149248983,1775,1775,1775,1775,0
20240419,123500,149248983,1775,1775,1775,1775,23
20240419,123400,149208158,1775,1775,1775,1775,100
20240419,123300,149030658,1775,1775,1775,1775,0
20240419,123200,149030658,1775,1775,1775,1775,100
20240419,123100,148853158,1775,1769,1775,1769,442
20240419,123000,148070962,1765,1768,1768,1765,101
20240419,122900,147892397,1768,1768,1768,1768,0
20240419,122800,147892397,1768,1768,1768,1768,0
20240419,122700,147892397,1768,1768,1768,1768,181
20240419,122600,147572389,1768,1768,1768,1768,10
20240419,122500,147554709,1768,1768,1768,1768,1
20240419,122400,147552941,1768,1768,1768,1768,27
20240419,122300,147505205,1769,1769,1769,1769,1
20240419,122200,147503436,1769,1769,1769,1769,50
20240419,122100,147414986,1769,1768,1769,1768,173
20240419,122000,147109022,1768,1766,1768,1766,793
20240419,121900,145707742,1766,1766,1766,1766,60
20240419,121800,145601782,1766,1766,1766,1766,0
20240419,121700,145601782,1766,1766,1766,1766,1
20240419,121600,145600016,1762,1762,1762,1762,8
20240419,121500,145585920,1762,1765,1765,1762,323
20240419,121400,145015870,1765,1765,1765,1765,2000
20240419,121300,141485870,1766,1766,1766,1766,0
20240419,121200,141485870,1766,1762,1766,1760,2104
20240419,121100,137780790,1766,1766,1766,1766,0
20240419,121000,137780790,1766,1766,1766,1766,3
20240419,120900,137775492,1766,1766,1766,1766,7
20240419,120800,137763130,1766,1766,1766,1761,140
20240419,120700,137516540,1766,1762,1766,1761,1112
20240419,120600,135557773,1766,1766,1766,1766,154
20240419,120500,135285809,1766,1763,1766,1763,342
20240419,120400,134682655,1763,1763,1763,1763,27
20240419,120300,134635054,1764,1764,1764,1764,0
20240419,120200,134635054,1764,1761,1764,1761,481
20240419,120100,133787282,1761,1761,1761,1761,597
20240419,120000,132735965,1761,1763,1763,1761,459
20240419,115900,131927456,1764,1764,1764,1764,297
20240419,115800,131403548,1764,1764,1764,1764,30
20240419,115700,131350628,1765,1764,1765,1764,409
20240419,115600,130629132,1764,1764,1764,1764,115
20240419,115500,130426272,1766,1766,1766,1766,4
20240419,115400,130419208,1766,1766,1766,1766,4
20240419,115300,130412144,1766,1767,1767,1765,1883
20240419,115200,127087883,1767,1767,1767,1767,0
20240419,115100,127087883,1767,1770,1770,1767,1427
20240419,115000,124566350,1770,1777,1777,1770,19
20240419,114900,124532620,1783,1768,1783,1767,403
20240419,114800,123819789,1785,1785,1785,1785,0
20240419,114700,123819789,1785,1785,1785,1785,1
20240419,114600,123818004,1768,1769,1785,1768,79
20240419,114500,123678242,1785,1785,1785,1785,0
20240419,114400,123678242,1785,1785,1785,1785,0
20240419,114300,123678242,1785,1785,1785,1785,0
20240419,114200,123678242,1785,1785,1785,1785,0
20240419,114100,123678242,1785,1785,1785,1785,1
20240419,114000,123676457,1785,1785,1785,1785,0
20240419,113900,123676457,1785,1770,1785,1766,1490
20240419,113800,121044160,1770,1770,1770,1770,0
20240419,113700,121044160,1770,1770,1770,1770,0
20240419,113600,121044160,1770,1770,1770,1770,871
20240419,113500,119502490,1787,1787,1787,1787,0
20240419,113400,119502490,1787,1776,1787,1771,2576
20240419,113300,114939561,1776,1776,1776,1776,57
20240419,113200,114838329,1788,1788,1788,1788,1
20240419,113100,114836541,1774,1774,1774,1774,1
20240419,113000,114834767,1788,1788,1788,1788,0
20240419,112900,114834767,1788,1788,1788,1788,10
20240419,112800,114816887,1774,1774,1774,1774,1713
20240419,112700,111778025,1774,1771,1774,1771,1285
20240419,112600,109498465,1770,1770,1770,1770,0
20240419,112500,109498465,1770,1772,1772,1770,1275
20240419,112400,107241270,1771,1771,1771,1771,0
20240419,112300,107241270,1771,1771,1771,1771,0
20240419,112200,107241270,1771,1772,1772,1771,8
20240419,112100,107227096,1774,1774,1774,1774,100
20240419,112000,107049696,1774,1774,1774,1774,0
20240419,111900,107049696,1774,1774,1774,1774,0
20240419,111800,107049696,1774,1774,1774,1774,0
20240419,111700,107049696,1774,1774,1774,1774,0
20240419,111600,107049696,1774,1774,1774,1774,15
20240419,111500,107023086,1770,1775,1775,1770,1606
20240419,111400,104177941,1777,1780,1780,1777,453
20240419,111300,103372957,1780,1780,1780,1780,2
20240419,111200,103369397,1780,1780,1780,1778,2350
20240419,111100,99189057,1781,1781,1781,1781,0
20240419,111000,99189057,1781,1784,1784,1780,4213
20240419,110900,91684193,1787,1787,1787,1787,0
20240419,110800,91684193,1787,1787,1787,1787,3
20240419,110700,91678832,1784,1784,1784,1784,18
20240419,110600,91646720,1787,1787,1787,1787,30
20240419,110500,91593110,1788,1788,1788,1788,0
20240419,110400,91593110,1788,1788,1788,1788,140
20240419,110300,91342790,1788,1788,1788,1788,30
20240419,110200,91289150,1788,1785,1788,1782,673
20240419,110100,90088598,1785,1789,1789,1785,64
20240419,110000,89974116,1789,1788,1789,1788,111
20240419,105900,89775547,1789,1789,1789,1789,0
20240419,105800,89775547,1789,1789,1789,1789,5
20240419,105700,89766602,1784,1786,1786,1784,1040
20240419,105600,87910284,1786,1788,1790,1786,1884
20240419,105500,84542454,1789,1799,1799,1789,2663
20240419,105400,79774756,1800,1800,1800,1800,0
20240419,105300,79774756,1800,1800,1800,1800,1
20240419,105200,79772956,1800,1800,1800,1800,8
20240419,105100,79758556,1800,1800,1800,1800,5
20240419,105000,79749556,1797,1797,1797,1797,0
20240419,104900,79749556,1797,1797,1797,1797,0
20240419,104800,79749556,1797,1797,1797,1797,0
20240419,104700,79749556,1797,1797,1797,1797,1
20240419,104600,79747759,1800,1800,1800,1800,0
20240419,104500,79747759,1800,1800,1800,1800,0
20240419,104400,79747759,1800,1800,1800,1800,0
20240419,104300,79747759,1800,1800,1800,1800,0
20240419,104200,79747759,1800,1800,1800,1800,20
20240419,104100,79711759,1800,1800,1800,1800,1
20240419,104000,79709959,1796,1796,1796,1796,5
20240419,103900,79700979,1796,1796,1796,1796,0
20240419,103800,79700979,1796,1796,1796,1796,24
20240419,103700,79657875,1797,1797,1797,1797,58
20240419,103600,79553649,1798,1800,1800,1798,253
20240419,103500,79098743,1799,1802,1802,1799,1253
20240419,103400,76843425,1801,1805,1805,1801,26
20240419,103300,76796589,1806,1806,1806,1806,1
20240419,103200,76794783,1807,1807,1807,1807,0
20240419,103100,76794783,1807,1807,1807,1807,0
20240419,103000,76794783,1807,1807,1807,1807,0
20240419,102900,76794783,1807,1807,1807,1807,0
20240419,102800,76794783,1807,1807,1807,1807,0
20240419,102700,76794783,1807,1807,1807,1807,0
20240419,102600,76794783,1807,1807,1807,1807,5
20240419,102500,76785748,1807,1807,1807,1807,0
20240419,102400,76785748,1807,1807,1807,1807,1
20240419,102300,76783941,1801,1801,1801,1801,109
20240419,102200,76587632,1801,1801,1801,1801,0
20240419,102100,76587632,1801,1801,1801,1801,0
20240419,102000,76587632,1801,1801,1801,1801,0
20240419,101900,76587632,1801,1804,1804,1801,260
20240419,101800,76118640,1806,1806,1806,1806,0
20240419,101700,76118640,1806,1807,1807,1806,41
20240419,101600,76044593,1806,1806,1806,1806,0
20240419,101500,76044593,1806,1806,1806,1806,0
20240419,101400,76044593,1806,1808,1808,1806,1137
20240419,101300,73988927,1809,1809,1809,1809,3
20240419,101200,73983500,1809,1809,1809,1809,0
20240419,101100,73983500,1809,1809,1809,1809,0
20240419,101000,73983500,1809,1809,1809,1809,0
20240419,100900,73983500,1809,1809,1809,1809,38
20240419,100800,73914758,1809,1809,1820,1808,163
20240419,100700,73619848,1809,1808,1809,1808,2859
20240419,100600,68450737,1808,1812,1812,1808,138
20240419,100500,68201177,1813,1813,1813,1811,136
20240419,100400,67954863,1813,1814,1814,1813,11
20240419,100300,67934919,1814,1816,1816,1814,281
20240419,100200,67425025,1820,1820,1820,1820,0
20240419,100100,67425025,1820,1820,1820,1820,0
20240419,100000,67425025,1820,1820,1820,1820,10
20240419,095900,67406825,1820,1820,1820,1820,0
20240419,095800,67406825,1820,1820,1820,1820,0
20240419,095700,67406825,1820,1820,1820,1820,212
20240419,095600,67020985,1820,1820,1820,1820,2
20240419,095500,67017345,1820,1815,1820,1815,50
20240419,095400,66926590,1815,1814,1815,1814,617
20240419,095300,65807342,1812,1811,1812,1811,252
20240419,095200,65350888,1811,1811,1811,1811,2
20240419,095100,65347266,1806,1804,1806,1804,3268
20240419,095000,59447252,1804,1804,1804,1804,570
20240419,094900,58418972,1804,1803,1804,1803,1416
20240419,094800,55865903,1801,1801,1801,1801,0
20240419,094700,55865903,1801,1801,1801,1801,3675
20240419,094600,49247228,1801,1801,1801,1801,261
20240419,094500,48777167,1801,1804,1804,1801,6
20240419,094400,48766346,1804,1804,1804,1804,20
20240419,094300,48730266,1804,1804,1804,1804,50
20240419,094200,48640066,1804,1804,1804,1804,0
20240419,094100,48640066,1804,1804,1804,1804,2
20240419,094000,48636458,1804,1804,1804,1804,0
20240419,093900,48636458,1804,1800,1804,1800,501
20240419,093800,47734654,1800,1805,1805,1800,56
20240419,093700,47633579,1805,1795,1806,1795,80
20240419,093600,47489875,1795,1795,1795,1795,262
20240419,093500,47019585,1795,1795,1795,1789,628
20240419,093400,45892331,1795,1795,1795,1795,1
20240419,093300,45890536,1788,1789,1790,1788,8
20240419,093200,45876229,1789,1788,1789,1786,2463
20240419,093100,41476773,1786,1787,1798,1786,1420
20240419,093000,38937147,1786,1789,1789,1785,780
20240419,092900,37542695,1788,1789,1806,1788,1936
20240419,092800,34079097,1788,1807,1807,1788,3001
20240419,092700,28682882,1808,1809,1809,1808,7
20240419,092600,28670221,1809,1809,1809,1801,108
20240419,092500,28475553,1810,1810,1810,1810,17
20240419,092400,28444783,1810,1810,1810,1810,17
20240419,092300,28414013,1810,1810,1810,1810,8
20240419,092200,28399533,1812,1812,1812,1812,8
20240419,092100,28385037,1814,1814,1814,1814,8
20240419,092000,28370525,1814,1814,1814,1814,100
20240419,091900,28189125,1814,1813,1814,1813,50
20240419,091800,28098450,1815,1815,1815,1815,0
20240419,091700,28098450,1815,1815,1815,1815,15
20240419,091600,28071225,1815,1815,1815,1807,161
20240419,091500,27779442,1815,1814,1815,1814,102
20240419,091400,27594412,1814,1814,1814,1814,16
20240419,091300,27565388,1814,1814,1814,1814,10
20240419,091200,27547248,1814,1813,1814,1813,39
20240419,091100,27476540,1809,1808,1809,1808,198
20240419,091000,27118511,1809,1810,1812,1809,269
20240419,090900,26631655,1812,1812,1812,1811,53
20240419,090800,26535620,1813,1813,1813,1813,3
20240419,090700,26530181,1813,1810,1815,1810,1118
20240419,090600,24503551,1809,1807,1809,1807,792
20240419,090500,23071436,1807,1808,1808,1807,21
20240419,090400,23033488,1800,1800,1800,1800,0
20240419,090300,23033488,1800,1800,1800,1800,0
20240419,090200,23033488,1800,1803,1803,1800,1688
20240419,090100,19995036,1800,1809,1809,1783,6000
20240419,090000,9237761,1783,1798,1798,1783,5140