stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202200,362932572,1858,1858,1858,1858,9219
20240404,202100,362932572,1858,1858,1858,1858,0
20240404,202000,362932572,1858,1858,1858,1858,0
20240404,201900,362932572,1858,1858,1858,1858,0
20240404,201800,362932572,1858,1858,1858,1858,0
20240404,201700,362932572,1858,1858,1858,1858,0
20240404,201600,362932572,1858,1858,1858,1858,0
20240404,201500,362932572,1858,1858,1858,1858,0
20240404,201400,362932572,1858,1858,1858,1858,0
20240404,201300,362932572,1858,1858,1858,1858,0
20240404,201200,362932572,1858,1858,1858,1858,0
20240404,201100,362932572,1858,1858,1858,1858,0
20240404,201000,362932572,1858,1858,1858,1858,0
20240404,200900,362932572,1858,1858,1858,1858,0
20240404,200800,362932572,1858,1858,1858,1858,0
20240404,200700,362932572,1858,1858,1858,1858,0
20240404,200600,362932572,1858,1858,1858,1858,0
20240404,200500,362932572,1858,1858,1858,1858,0
20240404,200400,362932572,1858,1858,1858,1858,0
20240404,200300,362932572,1858,1858,1858,1858,0
20240404,200200,362932572,1858,1858,1858,1858,0
20240404,200100,362932572,1858,1858,1858,1858,0
20240404,200000,362932572,1858,1858,1858,1858,0
20240404,195900,362932572,1858,1858,1858,1858,0
20240404,195800,362932572,1858,1858,1858,1858,0
20240404,195700,362932572,1858,1858,1858,1858,0
20240404,195600,362932572,1858,1858,1858,1858,0
20240404,195500,362932572,1858,1858,1858,1858,0
20240404,195400,362932572,1858,1858,1858,1858,0
20240404,195300,362932572,1858,1858,1858,1858,0
20240404,195200,362932572,1858,1858,1858,1858,9219
20240404,195100,362932572,1858,1858,1858,1858,0
20240404,195000,362932572,1858,1858,1858,1858,0
20240404,194900,362932572,1858,1858,1858,1858,0
20240404,194800,362932572,1858,1858,1858,1858,0
20240404,194700,362932572,1858,1858,1858,1858,0
20240404,194600,362932572,1858,1858,1858,1858,0
20240404,194500,362932572,1858,1858,1858,1858,0
20240404,194400,362932572,1858,1858,1858,1858,0
20240404,194300,362932572,1858,1858,1858,1858,0
20240404,194200,362932572,1858,1858,1858,1858,0
20240404,194100,362932572,1858,1858,1858,1858,0
20240404,194000,362932572,1858,1858,1858,1858,0
20240404,193900,362932572,1858,1858,1858,1858,0
20240404,193800,362932572,1858,1858,1858,1858,0
20240404,193700,362932572,1858,1858,1858,1858,0
20240404,193600,362932572,1858,1858,1858,1858,0
20240404,193500,362932572,1858,1858,1858,1858,0
20240404,193400,362932572,1858,1858,1858,1858,0
20240404,193300,362932572,1858,1858,1858,1858,0
20240404,193200,362932572,1858,1858,1858,1858,0
20240404,193100,362932572,1858,1858,1858,1858,0
20240404,193000,362932572,1858,1858,1858,1858,0
20240404,192900,362932572,1858,1858,1858,1858,0
20240404,192800,362932572,1858,1858,1858,1858,0
20240404,192700,362932572,1858,1858,1858,1858,0
20240404,192600,362932572,1858,1858,1858,1858,0
20240404,192500,362932572,1858,1858,1858,1858,0
20240404,192400,362932572,1858,1858,1858,1858,0
20240404,192300,362932572,1858,1858,1858,1858,0
20240404,192200,362932572,1858,1858,1858,1858,9219
20240404,192100,362932572,1858,1858,1858,1858,0
20240404,192000,362932572,1858,1858,1858,1858,0
20240404,191900,362932572,1858,1858,1858,1858,0
20240404,191800,362932572,1858,1858,1858,1858,0
20240404,191700,362932572,1858,1858,1858,1858,0
20240404,191600,362932572,1858,1858,1858,1858,0
20240404,191500,362932572,1858,1858,1858,1858,0
20240404,191400,362932572,1858,1858,1858,1858,0
20240404,191300,362932572,1858,1858,1858,1858,0
20240404,191200,362932572,1858,1858,1858,1858,0
20240404,191100,362932572,1858,1858,1858,1858,0
20240404,191000,362932572,1858,1858,1858,1858,0
20240404,190900,362932572,1858,1858,1858,1858,0
20240404,190800,362932572,1858,1858,1858,1858,0
20240404,190700,362932572,1858,1858,1858,1858,0
20240404,190600,362932572,1858,1858,1858,1858,0
20240404,190500,362932572,1858,1858,1858,1858,0
20240404,190400,362932572,1858,1858,1858,1858,0
20240404,190300,362932572,1858,1858,1858,1858,0
20240404,190200,362932572,1858,1858,1858,1858,0
20240404,190100,362932572,1858,1858,1858,1858,0
20240404,190000,362932572,1858,1858,1858,1858,0
20240404,185900,362932572,1858,1858,1858,1858,0
20240404,185800,362932572,1858,1858,1858,1858,0
20240404,185700,362932572,1858,1858,1858,1858,0
20240404,185600,362932572,1858,1858,1858,1858,0
20240404,185500,362932572,1858,1858,1858,1858,0
20240404,185400,362932572,1858,1858,1858,1858,0
20240404,185300,362932572,1858,1858,1858,1858,0
20240404,185200,362932572,1858,1858,1858,1858,9219
20240404,185100,362932572,1858,1858,1858,1858,0
20240404,185000,362932572,1858,1858,1858,1858,0
20240404,184900,362932572,1858,1858,1858,1858,0
20240404,184800,362932572,1858,1858,1858,1858,0
20240404,184700,362932572,1858,1858,1858,1858,0
20240404,184600,362932572,1858,1858,1858,1858,0
20240404,184500,362932572,1858,1858,1858,1858,0
20240404,184400,362932572,1858,1858,1858,1858,0
20240404,184300,362932572,1858,1858,1858,1858,0
20240404,184200,362932572,1858,1858,1858,1858,0
20240404,184100,362932572,1858,1858,1858,1858,0
20240404,184000,362932572,1858,1858,1858,1858,0
20240404,183900,362932572,1858,1858,1858,1858,0
20240404,183800,362932572,1858,1858,1858,1858,0
20240404,183700,362932572,1858,1858,1858,1858,0
20240404,183600,362932572,1858,1858,1858,1858,0
20240404,183500,362932572,1858,1858,1858,1858,0
20240404,183400,362932572,1858,1858,1858,1858,0
20240404,183300,362932572,1858,1858,1858,1858,0
20240404,183200,362932572,1858,1858,1858,1858,0
20240404,183100,362932572,1858,1858,1858,1858,0
20240404,183000,362932572,1858,1858,1858,1858,0
20240404,182900,362932572,1858,1858,1858,1858,0
20240404,182800,362932572,1858,1858,1858,1858,0
20240404,182700,362932572,1858,1858,1858,1858,0
20240404,182600,362932572,1858,1858,1858,1858,0
20240404,182500,362932572,1858,1858,1858,1858,0
20240404,182400,362932572,1858,1858,1858,1858,0
20240404,182300,362932572,1858,1858,1858,1858,0
20240404,182200,362932572,1858,1858,1858,1858,9219
20240404,182100,362932572,1858,1858,1858,1858,0
20240404,182000,362932572,1858,1858,1858,1858,0
20240404,181900,362932572,1858,1858,1858,1858,0
20240404,181800,362932572,1858,1858,1858,1858,0
20240404,181700,362932572,1858,1858,1858,1858,0
20240404,181600,362932572,1858,1858,1858,1858,0
20240404,181500,362932572,1858,1858,1858,1858,0
20240404,181400,362932572,1858,1858,1858,1858,0
20240404,181300,362932572,1858,1858,1858,1858,0
20240404,181200,362932572,1858,1858,1858,1858,0
20240404,181100,362932572,1858,1858,1858,1858,0
20240404,181000,362932572,1858,1858,1858,1858,0
20240404,180900,362932572,1858,1858,1858,1858,0
20240404,180800,362932572,1858,1858,1858,1858,0
20240404,180700,362932572,1858,1858,1858,1858,0
20240404,180600,362932572,1858,1858,1858,1858,0
20240404,180500,362932572,1858,1858,1858,1858,0
20240404,180400,362932572,1858,1858,1858,1858,0
20240404,180300,362932572,1858,1858,1858,1858,0
20240404,180200,362932572,1858,1858,1858,1858,0
20240404,180100,362932572,1858,1858,1858,1858,0
20240404,180000,362932572,1858,1858,1858,1858,0
20240404,175900,362932572,1858,1858,1858,1858,0
20240404,175800,362932572,1858,1858,1858,1858,0
20240404,175700,362932572,1858,1858,1858,1858,0
20240404,175600,362932572,1858,1858,1858,1858,0
20240404,175500,362932572,1858,1858,1858,1858,0
20240404,175400,362932572,1858,1858,1858,1858,0
20240404,175300,362932572,1858,1858,1858,1858,0
20240404,175200,362932572,1858,1858,1858,1858,9219
20240404,175100,362932572,1858,1858,1858,1858,0
20240404,175000,362932572,1858,1858,1858,1858,0
20240404,174900,362932572,1858,1858,1858,1858,0
20240404,174800,362932572,1858,1858,1858,1858,0
20240404,174700,362932572,1858,1858,1858,1858,0
20240404,174600,362932572,1858,1858,1858,1858,0
20240404,174500,362932572,1858,1858,1858,1858,0
20240404,174400,362932572,1858,1858,1858,1858,0
20240404,174300,362932572,1858,1858,1858,1858,0
20240404,174200,362932572,1858,1858,1858,1858,0
20240404,174100,362932572,1858,1858,1858,1858,0
20240404,174000,362932572,1858,1858,1858,1858,0
20240404,173900,362932572,1858,1858,1858,1858,0
20240404,173800,362932572,1858,1858,1858,1858,0
20240404,173700,362932572,1858,1858,1858,1858,0
20240404,173600,362932572,1858,1858,1858,1858,0
20240404,173500,362932572,1858,1858,1858,1858,0
20240404,173400,362932572,1858,1858,1858,1858,0
20240404,173300,362932572,1858,1858,1858,1858,0
20240404,173200,362932572,1858,1858,1858,1858,0
20240404,173100,362932572,1858,1858,1858,1858,0
20240404,173000,362932572,1858,1858,1858,1858,0
20240404,172900,362932572,1858,1858,1858,1858,0
20240404,172800,362932572,1858,1858,1858,1858,0
20240404,172700,362932572,1858,1858,1858,1858,0
20240404,172600,362932572,1858,1858,1858,1858,0
20240404,172500,362932572,1858,1858,1858,1858,0
20240404,172400,362932572,1858,1858,1858,1858,0
20240404,172300,362932572,1858,1858,1858,1858,0
20240404,172200,362932572,1858,1858,1858,1858,9219
20240404,172100,362932572,1858,1858,1858,1858,0
20240404,172000,362932572,1858,1858,1858,1858,0
20240404,171900,362932572,1858,1858,1858,1858,0
20240404,171800,362932572,1858,1858,1858,1858,0
20240404,171700,362932572,1858,1858,1858,1858,0
20240404,171600,362932572,1858,1858,1858,1858,0
20240404,171500,362932572,1858,1858,1858,1858,0
20240404,171400,362932572,1858,1858,1858,1858,0
20240404,171300,362932572,1858,1858,1858,1858,0
20240404,171200,362932572,1858,1858,1858,1858,0
20240404,171100,362932572,1858,1858,1858,1858,0
20240404,171000,362932572,1858,1858,1858,1858,0
20240404,170900,362932572,1858,1858,1858,1858,0
20240404,170800,362932572,1858,1858,1858,1858,0
20240404,170700,362932572,1858,1858,1858,1858,0
20240404,170600,362932572,1858,1858,1858,1858,0
20240404,170500,362932572,1858,1858,1858,1858,0
20240404,170400,362932572,1858,1858,1858,1858,0
20240404,170300,362932572,1858,1858,1858,1858,0
20240404,170200,362932572,1858,1858,1858,1858,0
20240404,170100,362932572,1858,1858,1858,1858,0
20240404,170000,362932572,1858,1858,1858,1858,0
20240404,165900,362932572,1858,1858,1858,1858,0
20240404,165800,362932572,1858,1858,1858,1858,0
20240404,165700,362932572,1858,1858,1858,1858,0
20240404,165600,362932572,1858,1858,1858,1858,0
20240404,165500,362932572,1858,1858,1858,1858,0
20240404,165400,362932572,1858,1858,1858,1858,0
20240404,165300,362932572,1858,1858,1858,1858,0
20240404,165200,362932572,1858,1858,1858,1858,9219
20240404,165100,362932572,1858,1858,1858,1858,0
20240404,165000,362932572,1858,1858,1858,1858,0
20240404,164900,362932572,1858,1858,1858,1858,0
20240404,164800,362932572,1858,1858,1858,1858,0
20240404,164700,362932572,1858,1858,1858,1858,0
20240404,164600,362932572,1858,1858,1858,1858,0
20240404,164500,362932572,1858,1858,1858,1858,0
20240404,164400,362932572,1858,1858,1858,1858,0
20240404,164300,362932572,1858,1858,1858,1858,0
20240404,164200,362932572,1858,1858,1858,1858,0
20240404,164100,362932572,1858,1858,1858,1858,0
20240404,164000,362932572,1858,1858,1858,1858,0
20240404,163900,362932572,1858,1858,1858,1858,0
20240404,163800,362932572,1858,1858,1858,1858,0
20240404,163700,362932572,1858,1858,1858,1858,0
20240404,163600,362932572,1858,1858,1858,1858,0
20240404,163500,362932572,1858,1858,1858,1858,0
20240404,163400,362932572,1858,1858,1858,1858,0
20240404,163300,362932572,1858,1858,1858,1858,0
20240404,163200,362932572,1858,1858,1858,1858,0
20240404,163100,362932572,1858,1858,1858,1858,0
20240404,163000,362932572,1858,1858,1858,1858,0
20240404,162900,362932572,1858,1858,1858,1858,0
20240404,162800,362932572,1858,1858,1858,1858,0
20240404,162700,362932572,1858,1858,1858,1858,0
20240404,162600,362932572,1858,1858,1858,1858,0
20240404,162500,362932572,1858,1858,1858,1858,0
20240404,162400,362932572,1858,1858,1858,1858,0
20240404,162300,362932572,1858,1858,1858,1858,0
20240404,162200,362932572,1858,1858,1858,1858,9219
20240404,162100,362932572,1858,1858,1858,1858,0
20240404,162000,362932572,1858,1858,1858,1858,0
20240404,161900,362932572,1858,1858,1858,1858,0
20240404,161800,362932572,1858,1858,1858,1858,0
20240404,161700,362932572,1858,1858,1858,1858,0
20240404,161600,362932572,1858,1858,1858,1858,0
20240404,161500,362932572,1858,1858,1858,1858,0
20240404,161400,362932572,1858,1858,1858,1858,0
20240404,161300,362932572,1858,1858,1858,1858,0
20240404,161200,362932572,1858,1858,1858,1858,0
20240404,161100,362932572,1858,1858,1858,1858,0
20240404,161000,362932572,1858,1858,1858,1858,0
20240404,160900,362932572,1858,1858,1858,1858,0
20240404,160800,362932572,1858,1858,1858,1858,0
20240404,160700,362932572,1858,1858,1858,1858,0
20240404,160600,362932572,1858,1858,1858,1858,0
20240404,160500,362932572,1858,1858,1858,1858,0
20240404,160400,362932572,1858,1858,1858,1858,0
20240404,160300,362932572,1858,1858,1858,1858,0
20240404,160200,362932572,1858,1858,1858,1858,0
20240404,160100,362932572,1858,1858,1858,1858,0
20240404,160000,362932572,1858,1858,1858,1858,0
20240404,155900,362932572,1858,1858,1858,1858,0
20240404,155800,362932572,1858,1858,1858,1858,0
20240404,155700,362932572,1858,1858,1858,1858,0
20240404,155600,362932572,1858,1858,1858,1858,0
20240404,155500,362932572,1858,1858,1858,1858,0
20240404,155400,362932572,1858,1858,1858,1858,0
20240404,155300,362932572,1858,1858,1858,1858,0
20240404,155200,362932572,1858,1858,1858,1858,9219
20240404,155100,362932572,1858,1858,1858,1858,0
20240404,155000,362932572,1858,1858,1858,1858,0
20240404,154900,362932572,1858,1858,1858,1858,0
20240404,154800,362932572,1858,1858,1858,1858,0
20240404,154700,362932572,1858,1858,1858,1858,0
20240404,154600,362932572,1858,1858,1858,1858,0
20240404,154500,362932572,1858,1858,1858,1858,0
20240404,154400,362932572,1858,1858,1858,1858,0
20240404,154300,362932572,1858,1858,1858,1858,0
20240404,154200,362932572,1858,1858,1858,1858,0
20240404,154100,362932572,1858,1858,1858,1858,0
20240404,154000,362932572,1858,1858,1858,1858,0
20240404,153900,362932572,1858,1858,1858,1858,0
20240404,153800,362932572,1858,1858,1858,1858,0
20240404,153700,362932572,1858,1858,1858,1858,0
20240404,153600,362932572,1858,1858,1858,1858,0
20240404,153500,362932572,1858,1858,1858,1858,0
20240404,153400,362932572,1858,1858,1858,1858,0
20240404,153300,362932572,1858,1858,1858,1858,0
20240404,153200,362932572,1858,1858,1858,1858,0
20240404,153100,362932572,1858,1858,1858,1858,0
20240404,153000,362932572,1858,1858,1858,1858,9219
20240404,152900,345803670,1856,1856,1856,1856,0
20240404,152800,345803670,1856,1856,1856,1856,0
20240404,152700,345803670,1856,1856,1856,1856,0
20240404,152600,345803670,1856,1856,1856,1856,0
20240404,152500,345803670,1856,1856,1856,1856,0
20240404,152400,345803670,1856,1856,1856,1856,0
20240404,152300,345803670,1856,1856,1856,1856,0
20240404,152200,345803670,1856,1856,1856,1856,0
20240404,152100,345803670,1856,1856,1856,1856,0
20240404,152000,345803670,1856,1856,1856,1856,0
20240404,151900,345803670,1856,1850,1856,1850,7807
20240404,151800,331340124,1850,1850,1850,1849,142
20240404,151700,331077524,1850,1850,1850,1850,300
20240404,151600,330522524,1849,1849,1849,1849,10
20240404,151500,330504034,1849,1849,1849,1849,41
20240404,151400,330428225,1849,1849,1849,1849,0
20240404,151300,330428225,1849,1849,1849,1849,11
20240404,151200,330407886,1849,1849,1849,1849,48
20240404,151100,330319134,1849,1849,1849,1849,36
20240404,151000,330252570,1849,1849,1849,1849,0
20240404,150900,330252570,1849,1849,1849,1849,0
20240404,150800,330252570,1849,1849,1849,1849,490
20240404,150700,329346560,1848,1849,1849,1848,723
20240404,150600,328010455,1848,1848,1848,1848,450
20240404,150500,327178855,1849,1849,1849,1849,1
20240404,150400,327177006,1848,1848,1848,1848,1
20240404,150300,327175158,1849,1850,1850,1849,499
20240404,150200,326252506,1850,1850,1850,1850,300
20240404,150100,325697506,1850,1850,1850,1850,888
20240404,150000,324054706,1851,1851,1851,1851,504
20240404,145900,323121802,1850,1850,1850,1850,290
20240404,145800,322585302,1850,1850,1850,1850,233
20240404,145700,322154252,1851,1851,1851,1851,0
20240404,145600,322154252,1851,1850,1851,1850,804
20240404,145500,320666848,1849,1849,1849,1849,1
20240404,145400,320664999,1850,1850,1850,1850,3069
20240404,145300,314987349,1850,1850,1850,1850,400
20240404,145200,314247349,1850,1850,1851,1850,736
20240404,145100,312885748,1850,1850,1850,1850,431
20240404,145000,312088398,1850,1850,1850,1850,200
20240404,144900,311718398,1850,1850,1850,1850,285
20240404,144800,311191148,1849,1849,1849,1849,6
20240404,144700,311180054,1849,1850,1850,1849,2139
20240404,144600,307224977,1850,1850,1850,1850,132
20240404,144500,306980777,1849,1849,1849,1849,0
20240404,144400,306980777,1849,1849,1849,1849,1
20240404,144300,306978928,1849,1849,1849,1849,1
20240404,144200,306977079,1850,1850,1850,1850,1
20240404,144100,306975229,1850,1850,1850,1850,0
20240404,144000,306975229,1850,1850,1850,1850,4206
20240404,143900,299194129,1852,1852,1852,1852,1
20240404,143800,299192277,1851,1851,1851,1851,0
20240404,143700,299192277,1851,1851,1851,1851,0
20240404,143600,299192277,1851,1851,1851,1851,2533
20240404,143500,294503694,1851,1851,1851,1851,200
20240404,143400,294133494,1851,1851,1851,1851,200
20240404,143300,293763294,1851,1851,1851,1851,0
20240404,143200,293763294,1851,1851,1851,1851,1154
20240404,143100,291627240,1853,1853,1853,1853,10
20240404,143000,291608710,1853,1853,1853,1853,0
20240404,142900,291608710,1853,1853,1853,1853,450
20240404,142800,290774860,1853,1853,1853,1853,0
20240404,142700,290774860,1853,1853,1853,1853,0
20240404,142600,290774860,1853,1853,1853,1853,1
20240404,142500,290773007,1852,1852,1852,1852,2000
20240404,142400,287069007,1852,1852,1852,1852,0
20240404,142300,287069007,1852,1852,1852,1852,10
20240404,142200,287050487,1852,1852,1852,1852,10
20240404,142100,287031967,1853,1853,1853,1853,0
20240404,142000,287031967,1853,1853,1853,1853,100
20240404,141900,286846667,1853,1853,1853,1853,0
20240404,141800,286846667,1853,1853,1853,1853,1
20240404,141700,286844814,1850,1849,1850,1849,1174
20240404,141600,284673025,1849,1848,1849,1848,220
20240404,141500,284266464,1848,1848,1848,1848,60
20240404,141400,284155584,1848,1848,1848,1848,5
20240404,141300,284146344,1848,1848,1848,1848,0
20240404,141200,284146344,1848,1848,1848,1848,1
20240404,141100,284144496,1846,1846,1846,1846,0
20240404,141000,284144496,1846,1846,1846,1846,251
20240404,140900,283681150,1846,1846,1846,1846,511
20240404,140800,282737844,1846,1847,1847,1846,101
20240404,140700,282551388,1845,1845,1845,1845,0
20240404,140600,282551388,1845,1845,1845,1845,0
20240404,140500,282551388,1845,1845,1845,1845,0
20240404,140400,282551388,1845,1845,1845,1845,0
20240404,140300,282551388,1845,1845,1845,1845,0
20240404,140200,282551388,1845,1845,1846,1845,3351
20240404,140100,276368172,1846,1846,1846,1846,748
20240404,140000,274987364,1848,1848,1848,1848,0
20240404,135900,274987364,1848,1848,1848,1848,150
20240404,135800,274710164,1848,1848,1848,1848,54
20240404,135700,274610372,1848,1848,1848,1848,1
20240404,135600,274608524,1848,1848,1848,1848,0
20240404,135500,274608524,1848,1845,1848,1845,31
20240404,135400,274551299,1845,1845,1845,1845,51
20240404,135300,274457204,1845,1846,1846,1845,306
20240404,135200,273892329,1845,1847,1849,1845,4122
20240404,135100,266282511,1846,1847,1847,1846,163
20240404,135000,265981451,1846,1848,1849,1846,6967
20240404,134900,253110937,1849,1850,1850,1849,2288
20240404,134800,248880393,1850,1852,1852,1850,16518
20240404,134700,218318036,1852,1852,1852,1852,0
20240404,134600,218318036,1852,1852,1852,1852,1
20240404,134500,218316184,1853,1853,1853,1853,6
20240404,134400,218305066,1853,1853,1853,1853,1
20240404,134300,218303213,1852,1852,1852,1852,3
20240404,134200,218297657,1853,1853,1853,1853,0
20240404,134100,218297657,1853,1853,1853,1853,0
20240404,134000,218297657,1853,1853,1853,1853,2
20240404,133900,218293951,1853,1853,1853,1853,0
20240404,133800,218293951,1853,1853,1853,1853,0
20240404,133700,218293951,1853,1852,1853,1852,22
20240404,133600,218253206,1853,1853,1853,1853,10
20240404,133500,218234676,1852,1852,1852,1852,0
20240404,133400,218234676,1852,1852,1852,1852,0
20240404,133300,218234676,1852,1852,1852,1852,106
20240404,133200,218038364,1852,1852,1852,1852,0
20240404,133100,218038364,1852,1852,1852,1852,0
20240404,133000,218038364,1852,1852,1852,1852,4
20240404,132900,218030956,1852,1852,1852,1852,0
20240404,132800,218030956,1852,1852,1852,1852,0
20240404,132700,218030956,1852,1852,1852,1852,800
20240404,132600,216549356,1852,1852,1852,1852,2
20240404,132500,216545652,1850,1850,1850,1850,0
20240404,132400,216545652,1850,1850,1850,1850,0
20240404,132300,216545652,1850,1850,1850,1850,0
20240404,132200,216545652,1850,1850,1850,1850,0
20240404,132100,216545652,1850,1852,1852,1850,200
20240404,132000,216175632,1850,1850,1850,1850,501
20240404,131900,215248782,1850,1851,1851,1850,438
20240404,131800,214438404,1850,1850,1850,1850,0
20240404,131700,214438404,1850,1850,1850,1850,0
20240404,131600,214438404,1850,1851,1851,1850,600
20240404,131500,213328319,1853,1853,1853,1853,0
20240404,131400,213328319,1853,1853,1853,1853,1
20240404,131300,213326466,1850,1850,1850,1850,0
20240404,131200,213326466,1850,1850,1850,1850,0
20240404,131100,213326466,1850,1850,1850,1850,0
20240404,131000,213326466,1850,1850,1850,1850,0
20240404,130900,213326466,1850,1850,1850,1850,0
20240404,130800,213326466,1850,1850,1850,1850,0
20240404,130700,213326466,1850,1851,1851,1850,500
20240404,130600,212401443,1851,1851,1851,1851,0
20240404,130500,212401443,1851,1851,1851,1851,0
20240404,130400,212401443,1851,1851,1851,1851,528
20240404,130300,211424115,1851,1851,1851,1851,2
20240404,130200,211420413,1851,1851,1851,1851,859
20240404,130100,209830404,1850,1850,1850,1850,0
20240404,130000,209830404,1850,1850,1850,1850,0
20240404,125900,209830404,1850,1850,1850,1850,0
20240404,125800,209830404,1850,1851,1851,1850,242
20240404,125700,209382699,1851,1851,1851,1851,1100
20240404,125600,207346599,1851,1850,1851,1850,2085
20240404,125500,203488864,1851,1851,1851,1851,146
20240404,125400,203218618,1851,1851,1851,1851,2
20240404,125300,203214916,1850,1850,1850,1850,0
20240404,125200,203214916,1850,1851,1851,1850,308
20240404,125100,202645008,1851,1851,1851,1851,0
20240404,125000,202645008,1851,1851,1851,1851,0
20240404,124900,202645008,1851,1851,1851,1851,2
20240404,124800,202641306,1851,1851,1851,1851,0
20240404,124700,202641306,1851,1851,1851,1851,100
20240404,124600,202456206,1851,1851,1851,1851,14
20240404,124500,202430292,1850,1850,1850,1850,0
20240404,124400,202430292,1850,1851,1851,1850,423
20240404,124300,201647326,1851,1851,1851,1851,0
20240404,124200,201647326,1851,1851,1851,1851,0
20240404,124100,201647326,1851,1851,1851,1851,0
20240404,124000,201647326,1851,1851,1851,1851,0
20240404,123900,201647326,1851,1851,1851,1851,0
20240404,123800,201647326,1851,1851,1851,1851,0
20240404,123700,201647326,1851,1851,1851,1851,0
20240404,123600,201647326,1851,1851,1851,1851,0
20240404,123500,201647326,1851,1851,1851,1851,0
20240404,123400,201647326,1851,1850,1851,1850,322
20240404,123300,201051604,1851,1851,1851,1851,3
20240404,123200,201046051,1851,1851,1851,1851,172
20240404,123100,200727679,1851,1854,1854,1851,830
20240404,123000,199191343,1851,1851,1851,1851,0
20240404,122900,199191343,1851,1851,1851,1851,0
20240404,122800,199191343,1851,1851,1851,1851,0
20240404,122700,199191343,1851,1851,1851,1851,60
20240404,122600,199080283,1850,1850,1850,1850,0
20240404,122500,199080283,1850,1850,1850,1850,0
20240404,122400,199080283,1850,1853,1853,1850,4062
20240404,122300,191563908,1852,1852,1852,1852,0
20240404,122200,191563908,1852,1852,1852,1852,0
20240404,122100,191563908,1852,1852,1852,1852,625
20240404,122000,190406408,1852,1852,1852,1852,1
20240404,121900,190404556,1852,1852,1852,1852,41
20240404,121800,190328624,1851,1851,1851,1851,0
20240404,121700,190328624,1851,1851,1851,1851,0
20240404,121600,190328624,1851,1851,1851,1851,0
20240404,121500,190328624,1851,1851,1851,1851,0
20240404,121400,190328624,1851,1851,1851,1851,0
20240404,121300,190328624,1851,1851,1851,1851,247
20240404,121200,189871427,1851,1853,1853,1851,19779
20240404,121100,153251568,1853,1853,1853,1853,0
20240404,121000,153251568,1853,1853,1853,1853,26
20240404,120900,153203390,1854,1854,1854,1854,1269
20240404,120800,150850664,1854,1854,1854,1854,0
20240404,120700,150850664,1854,1856,1856,1854,321
20240404,120600,150255528,1856,1856,1856,1856,0
20240404,120500,150255528,1856,1856,1856,1856,0
20240404,120400,150255528,1856,1856,1856,1856,0
20240404,120300,150255528,1856,1856,1856,1856,0
20240404,120200,150255528,1856,1856,1856,1856,0
20240404,120100,150255528,1856,1856,1856,1856,0
20240404,120000,150255528,1856,1856,1856,1856,0
20240404,115900,150255528,1856,1856,1856,1856,0
20240404,115800,150255528,1856,1856,1856,1856,0
20240404,115700,150255528,1856,1856,1856,1856,16
20240404,115600,150225832,1854,1854,1854,1854,0
20240404,115500,150225832,1854,1854,1854,1854,0
20240404,115400,150225832,1854,1855,1855,1854,117
20240404,115300,150008835,1855,1855,1855,1855,0
20240404,115200,150008835,1855,1855,1855,1855,0
20240404,115100,150008835,1855,1855,1855,1855,0
20240404,115000,150008835,1855,1855,1855,1855,2
20240404,114900,150005125,1856,1856,1856,1856,0
20240404,114800,150005125,1856,1856,1856,1856,0
20240404,114700,150005125,1856,1856,1856,1856,0
20240404,114600,150005125,1856,1856,1856,1856,0
20240404,114500,150005125,1856,1856,1856,1856,2
20240404,114400,150001413,1856,1856,1856,1856,0
20240404,114300,150001413,1856,1856,1856,1856,0
20240404,114200,150001413,1856,1856,1856,1856,0
20240404,114100,150001413,1856,1856,1856,1856,10
20240404,114000,149982853,1854,1854,1854,1854,1
20240404,113900,149980999,1852,1852,1852,1852,0
20240404,113800,149980999,1852,1852,1852,1852,0
20240404,113700,149980999,1852,1852,1852,1852,0
20240404,113600,149980999,1852,1854,1854,1852,4007
20240404,113500,142554778,1855,1856,1856,1855,1103
20240404,113400,140508699,1857,1857,1857,1857,0
20240404,113300,140508699,1857,1857,1857,1857,0
20240404,113200,140508699,1857,1857,1857,1857,0
20240404,113100,140508699,1857,1857,1857,1857,0
20240404,113000,140508699,1857,1857,1857,1857,100
20240404,112900,140322999,1857,1857,1857,1857,0
20240404,112800,140322999,1857,1857,1857,1857,0
20240404,112700,140322999,1857,1857,1857,1857,0
20240404,112600,140322999,1857,1857,1857,1857,0
20240404,112500,140322999,1857,1857,1857,1857,0
20240404,112400,140322999,1857,1857,1857,1857,0
20240404,112300,140322999,1857,1856,1857,1856,701
20240404,112200,139021543,1857,1857,1857,1857,0
20240404,112100,139021543,1857,1857,1857,1857,50
20240404,112000,138928693,1857,1857,1857,1857,0
20240404,111900,138928693,1857,1857,1857,1857,0
20240404,111800,138928693,1857,1857,1857,1857,0
20240404,111700,138928693,1857,1856,1857,1856,1902
20240404,111600,135397742,1857,1857,1857,1857,0
20240404,111500,135397742,1857,1857,1857,1857,0
20240404,111400,135397742,1857,1857,1857,1857,0
20240404,111300,135397742,1857,1854,1857,1854,4982
20240404,111200,126159190,1854,1854,1854,1854,100
20240404,111100,125973790,1854,1854,1854,1854,41
20240404,111000,125897776,1853,1853,1853,1853,1000
20240404,110900,124044776,1854,1854,1854,1854,200
20240404,110800,123673976,1854,1854,1854,1854,0
20240404,110700,123673976,1854,1854,1854,1854,0
20240404,110600,123673976,1854,1854,1854,1854,219
20240404,110500,123267950,1855,1855,1855,1855,500
20240404,110400,122340450,1855,1855,1855,1855,0
20240404,110300,122340450,1855,1855,1855,1855,161
20240404,110200,122041795,1855,1855,1855,1855,0
20240404,110100,122041795,1855,1855,1855,1855,15
20240404,110000,122013970,1855,1855,1855,1855,0
20240404,105900,122013970,1855,1855,1855,1855,1
20240404,105800,122012115,1855,1855,1855,1855,703
20240404,105700,120708050,1857,1857,1857,1857,0
20240404,105600,120708050,1857,1857,1857,1857,0
20240404,105500,120708050,1857,1857,1857,1857,0
20240404,105400,120708050,1857,1857,1857,1857,0
20240404,105300,120708050,1857,1857,1857,1857,0
20240404,105200,120708050,1857,1857,1857,1857,0
20240404,105100,120708050,1857,1857,1857,1857,0
20240404,105000,120708050,1857,1855,1857,1855,81
20240404,104900,120557787,1857,1857,1857,1857,0
20240404,104800,120557787,1857,1856,1857,1856,2
20240404,104700,120554074,1857,1857,1857,1857,0
20240404,104600,120554074,1857,1857,1857,1857,0
20240404,104500,120554074,1857,1857,1857,1857,0
20240404,104400,120554074,1857,1857,1857,1857,2
20240404,104300,120550360,1857,1857,1857,1857,1000
20240404,104200,118693360,1857,1857,1857,1857,25
20240404,104100,118646935,1857,1857,1857,1857,0
20240404,104000,118646935,1857,1857,1857,1857,157
20240404,103900,118355386,1852,1852,1852,1852,0
20240404,103800,118355386,1852,1853,1853,1852,5000
20240404,103700,109093386,1858,1858,1858,1858,0
20240404,103600,109093386,1858,1852,1858,1852,15
20240404,103500,109065600,1852,1852,1852,1852,0
20240404,103400,109065600,1852,1852,1852,1852,0
20240404,103300,109065600,1852,1852,1852,1852,0
20240404,103200,109065600,1852,1852,1852,1852,0
20240404,103100,109065600,1852,1852,1852,1852,0
20240404,103000,109065600,1852,1852,1852,1852,4
20240404,102900,109058192,1851,1851,1851,1851,0
20240404,102800,109058192,1851,1851,1851,1851,0
20240404,102700,109058192,1851,1852,1852,1851,2000
20240404,102600,105355489,1857,1852,1857,1852,3
20240404,102500,105349923,1859,1853,1859,1853,362
20240404,102400,104679126,1859,1854,1859,1852,7050
20240404,102300,91619898,1860,1860,1860,1860,0
20240404,102200,91619898,1860,1854,1860,1853,501
20240404,102100,90691379,1854,1855,1855,1854,2582
20240404,102000,85904330,1855,1855,1855,1855,203
20240404,101900,85527765,1855,1856,1856,1855,1797
20240404,101800,82193984,1856,1856,1856,1856,0
20240404,101700,82193984,1856,1856,1856,1856,1
20240404,101600,82192128,1861,1861,1861,1861,0
20240404,101500,82192128,1861,1861,1861,1861,0
20240404,101400,82192128,1861,1861,1861,1861,0
20240404,101300,82192128,1861,1861,1861,1861,0
20240404,101200,82192128,1861,1859,1861,1859,1002
20240404,101100,80327714,1855,1855,1855,1855,2036
20240404,101000,76550934,1855,1856,1856,1855,7143
20240404,100900,63297432,1856,1856,1856,1856,0
20240404,100800,63297432,1856,1857,1857,1856,2112
20240404,100700,59377048,1857,1859,1859,1857,6488
20240404,100600,47323694,1861,1860,1861,1859,6219
20240404,100500,35758270,1861,1862,1862,1861,1711
20240404,100400,32574064,1862,1862,1862,1862,0
20240404,100300,32574064,1862,1862,1862,1862,77
20240404,100200,32430690,1863,1863,1863,1863,0
20240404,100100,32430690,1863,1863,1863,1863,1
20240404,100000,32428827,1862,1862,1862,1862,0
20240404,095900,32428827,1862,1862,1862,1862,0
20240404,095800,32428827,1862,1862,1862,1862,321
20240404,095700,31831125,1863,1863,1863,1863,3
20240404,095600,31825536,1863,1863,1863,1863,4
20240404,095500,31818084,1863,1863,1863,1862,70
20240404,095400,31687727,1863,1863,1863,1863,2
20240404,095300,31684001,1863,1863,1863,1863,3
20240404,095200,31678412,1862,1862,1862,1862,2891
20240404,095100,26295370,1863,1863,1863,1863,0
20240404,095000,26295370,1863,1863,1863,1863,1178
20240404,094900,24100756,1863,1863,1863,1863,0
20240404,094800,24100756,1863,1862,1863,1861,1009
20240404,094700,22222997,1862,1862,1862,1862,1992
20240404,094600,18513893,1862,1862,1862,1862,2
20240404,094500,18510169,1863,1863,1863,1863,20
20240404,094400,18472909,1862,1862,1862,1862,26
20240404,094300,18424497,1862,1862,1862,1862,1
20240404,094200,18422635,1863,1863,1863,1863,0
20240404,094100,18422635,1863,1863,1863,1863,0
20240404,094000,18422635,1863,1863,1863,1863,1186
20240404,093900,16213117,1870,1870,1870,1870,0
20240404,093800,16213117,1870,1870,1870,1870,0
20240404,093700,16213117,1870,1870,1870,1870,10
20240404,093600,16194417,1863,1864,1864,1863,52
20240404,093500,16097516,1870,1870,1870,1870,0
20240404,093400,16097516,1870,1870,1870,1870,0
20240404,093300,16097516,1870,1870,1870,1870,4
20240404,093200,16090036,1870,1870,1870,1870,100
20240404,093100,15903036,1870,1870,1870,1870,0
20240404,093000,15903036,1870,1870,1870,1870,0
20240404,092900,15903036,1870,1863,1870,1863,645
20240404,092800,14701380,1864,1864,1864,1864,20
20240404,092700,14664100,1870,1870,1870,1870,10
20240404,092600,14645400,1863,1863,1863,1863,0
20240404,092500,14645400,1863,1863,1863,1863,0
20240404,092400,14645400,1863,1863,1863,1863,0
20240404,092300,14645400,1863,1863,1863,1863,0
20240404,092200,14645400,1863,1863,1863,1863,0
20240404,092100,14645400,1863,1863,1863,1863,1
20240404,092000,14643537,1870,1870,1870,1870,0
20240404,091900,14643537,1870,1870,1870,1870,100
20240404,091800,14456537,1870,1870,1870,1870,0
20240404,091700,14456537,1870,1870,1870,1870,79
20240404,091600,14308807,1870,1870,1870,1870,1
20240404,091500,14306937,1870,1870,1870,1870,0
20240404,091400,14306937,1870,1870,1870,1870,500
20240404,091300,13371937,1870,1870,1870,1870,0
20240404,091200,13371937,1870,1863,1870,1863,18
20240404,091100,13338333,1863,1863,1863,1863,2
20240404,091000,13334607,1863,1859,1863,1859,3488
20240404,090900,6848863,1859,1861,1861,1859,365
20240404,090800,6170138,1863,1863,1863,1863,12
20240404,090700,6147782,1863,1863,1863,1863,722
20240404,090600,4802696,1863,1863,1863,1863,0
20240404,090500,4802696,1863,1863,1863,1863,0
20240404,090400,4802696,1863,1863,1863,1863,407
20240404,090300,4044455,1863,1861,1863,1860,744
20240404,090200,2660364,1863,1863,1863,1863,790
20240404,090100,1188594,1863,1863,1863,1863,0
20240404,090000,1188594,1863,1863,1863,1863,638