stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194500,188119129,1788,1788,1788,1788,7348
20240409,194400,188119129,1788,1788,1788,1788,0
20240409,194300,188119129,1788,1788,1788,1788,0
20240409,194200,188119129,1788,1788,1788,1788,0
20240409,194100,188119129,1788,1788,1788,1788,0
20240409,194000,188119129,1788,1788,1788,1788,0
20240409,193900,188119129,1788,1788,1788,1788,0
20240409,193800,188119129,1788,1788,1788,1788,0
20240409,193700,188119129,1788,1788,1788,1788,0
20240409,193600,188119129,1788,1788,1788,1788,0
20240409,193500,188119129,1788,1788,1788,1788,0
20240409,193400,188119129,1788,1788,1788,1788,0
20240409,193300,188119129,1788,1788,1788,1788,0
20240409,193200,188119129,1788,1788,1788,1788,0
20240409,193100,188119129,1788,1788,1788,1788,0
20240409,193000,188119129,1788,1788,1788,1788,0
20240409,192900,188119129,1788,1788,1788,1788,0
20240409,192800,188119129,1788,1788,1788,1788,0
20240409,192700,188119129,1788,1788,1788,1788,0
20240409,192600,188119129,1788,1788,1788,1788,0
20240409,192500,188119129,1788,1788,1788,1788,0
20240409,192400,188119129,1788,1788,1788,1788,0
20240409,192300,188119129,1788,1788,1788,1788,0
20240409,192200,188119129,1788,1788,1788,1788,0
20240409,192100,188119129,1788,1788,1788,1788,0
20240409,192000,188119129,1788,1788,1788,1788,0
20240409,191900,188119129,1788,1788,1788,1788,0
20240409,191800,188119129,1788,1788,1788,1788,0
20240409,191700,188119129,1788,1788,1788,1788,0
20240409,191600,188119129,1788,1788,1788,1788,0
20240409,191500,188119129,1788,1788,1788,1788,7348
20240409,191400,188119129,1788,1788,1788,1788,0
20240409,191300,188119129,1788,1788,1788,1788,0
20240409,191200,188119129,1788,1788,1788,1788,0
20240409,191100,188119129,1788,1788,1788,1788,0
20240409,191000,188119129,1788,1788,1788,1788,0
20240409,190900,188119129,1788,1788,1788,1788,0
20240409,190800,188119129,1788,1788,1788,1788,0
20240409,190700,188119129,1788,1788,1788,1788,0
20240409,190600,188119129,1788,1788,1788,1788,0
20240409,190500,188119129,1788,1788,1788,1788,0
20240409,190400,188119129,1788,1788,1788,1788,0
20240409,190300,188119129,1788,1788,1788,1788,0
20240409,190200,188119129,1788,1788,1788,1788,0
20240409,190100,188119129,1788,1788,1788,1788,0
20240409,190000,188119129,1788,1788,1788,1788,0
20240409,185900,188119129,1788,1788,1788,1788,0
20240409,185800,188119129,1788,1788,1788,1788,0
20240409,185700,188119129,1788,1788,1788,1788,0
20240409,185600,188119129,1788,1788,1788,1788,0
20240409,185500,188119129,1788,1788,1788,1788,0
20240409,185400,188119129,1788,1788,1788,1788,0
20240409,185300,188119129,1788,1788,1788,1788,0
20240409,185200,188119129,1788,1788,1788,1788,0
20240409,185100,188119129,1788,1788,1788,1788,0
20240409,185000,188119129,1788,1788,1788,1788,0
20240409,184900,188119129,1788,1788,1788,1788,0
20240409,184800,188119129,1788,1788,1788,1788,0
20240409,184700,188119129,1788,1788,1788,1788,0
20240409,184600,188119129,1788,1788,1788,1788,0
20240409,184500,188119129,1788,1788,1788,1788,7348
20240409,184400,188119129,1788,1788,1788,1788,0
20240409,184300,188119129,1788,1788,1788,1788,0
20240409,184200,188119129,1788,1788,1788,1788,0
20240409,184100,188119129,1788,1788,1788,1788,0
20240409,184000,188119129,1788,1788,1788,1788,0
20240409,183900,188119129,1788,1788,1788,1788,0
20240409,183800,188119129,1788,1788,1788,1788,0
20240409,183700,188119129,1788,1788,1788,1788,0
20240409,183600,188119129,1788,1788,1788,1788,0
20240409,183500,188119129,1788,1788,1788,1788,0
20240409,183400,188119129,1788,1788,1788,1788,0
20240409,183300,188119129,1788,1788,1788,1788,0
20240409,183200,188119129,1788,1788,1788,1788,0
20240409,183100,188119129,1788,1788,1788,1788,0
20240409,183000,188119129,1788,1788,1788,1788,0
20240409,182900,188119129,1788,1788,1788,1788,0
20240409,182800,188119129,1788,1788,1788,1788,0
20240409,182700,188119129,1788,1788,1788,1788,0
20240409,182600,188119129,1788,1788,1788,1788,0
20240409,182500,188119129,1788,1788,1788,1788,0
20240409,182400,188119129,1788,1788,1788,1788,0
20240409,182300,188119129,1788,1788,1788,1788,0
20240409,182200,188119129,1788,1788,1788,1788,0
20240409,182100,188119129,1788,1788,1788,1788,0
20240409,182000,188119129,1788,1788,1788,1788,0
20240409,181900,188119129,1788,1788,1788,1788,0
20240409,181800,188119129,1788,1788,1788,1788,0
20240409,181700,188119129,1788,1788,1788,1788,0
20240409,181600,188119129,1788,1788,1788,1788,0
20240409,181500,188119129,1788,1788,1788,1788,7348
20240409,181400,188119129,1788,1788,1788,1788,0
20240409,181300,188119129,1788,1788,1788,1788,0
20240409,181200,188119129,1788,1788,1788,1788,0
20240409,181100,188119129,1788,1788,1788,1788,0
20240409,181000,188119129,1788,1788,1788,1788,0
20240409,180900,188119129,1788,1788,1788,1788,0
20240409,180800,188119129,1788,1788,1788,1788,0
20240409,180700,188119129,1788,1788,1788,1788,0
20240409,180600,188119129,1788,1788,1788,1788,0
20240409,180500,188119129,1788,1788,1788,1788,0
20240409,180400,188119129,1788,1788,1788,1788,0
20240409,180300,188119129,1788,1788,1788,1788,0
20240409,180200,188119129,1788,1788,1788,1788,0
20240409,180100,188119129,1788,1788,1788,1788,0
20240409,180000,188119129,1788,1788,1788,1788,0
20240409,175900,188119129,1788,1788,1788,1788,0
20240409,175800,188119129,1788,1788,1788,1788,0
20240409,175700,188119129,1788,1788,1788,1788,0
20240409,175600,188119129,1788,1788,1788,1788,0
20240409,175500,188119129,1788,1788,1788,1788,0
20240409,175400,188119129,1788,1788,1788,1788,0
20240409,175300,188119129,1788,1788,1788,1788,0
20240409,175200,188119129,1788,1788,1788,1788,0
20240409,175100,188119129,1788,1788,1788,1788,0
20240409,175000,188119129,1788,1788,1788,1788,0
20240409,174900,188119129,1788,1788,1788,1788,0
20240409,174800,188119129,1788,1788,1788,1788,0
20240409,174700,188119129,1788,1788,1788,1788,0
20240409,174600,188119129,1788,1788,1788,1788,0
20240409,174500,188119129,1788,1788,1788,1788,7348
20240409,174400,188119129,1788,1788,1788,1788,0
20240409,174300,188119129,1788,1788,1788,1788,0
20240409,174200,188119129,1788,1788,1788,1788,0
20240409,174100,188119129,1788,1788,1788,1788,0
20240409,174000,188119129,1788,1788,1788,1788,0
20240409,173900,188119129,1788,1788,1788,1788,0
20240409,173800,188119129,1788,1788,1788,1788,0
20240409,173700,188119129,1788,1788,1788,1788,0
20240409,173600,188119129,1788,1788,1788,1788,0
20240409,173500,188119129,1788,1788,1788,1788,0
20240409,173400,188119129,1788,1788,1788,1788,0
20240409,173300,188119129,1788,1788,1788,1788,0
20240409,173200,188119129,1788,1788,1788,1788,0
20240409,173100,188119129,1788,1788,1788,1788,0
20240409,173000,188119129,1788,1788,1788,1788,0
20240409,172900,188119129,1788,1788,1788,1788,0
20240409,172800,188119129,1788,1788,1788,1788,0
20240409,172700,188119129,1788,1788,1788,1788,0
20240409,172600,188119129,1788,1788,1788,1788,0
20240409,172500,188119129,1788,1788,1788,1788,0
20240409,172400,188119129,1788,1788,1788,1788,0
20240409,172300,188119129,1788,1788,1788,1788,0
20240409,172200,188119129,1788,1788,1788,1788,0
20240409,172100,188119129,1788,1788,1788,1788,0
20240409,172000,188119129,1788,1788,1788,1788,0
20240409,171900,188119129,1788,1788,1788,1788,0
20240409,171800,188119129,1788,1788,1788,1788,0
20240409,171700,188119129,1788,1788,1788,1788,0
20240409,171600,188119129,1788,1788,1788,1788,0
20240409,171500,188119129,1788,1788,1788,1788,7348
20240409,171400,188119129,1788,1788,1788,1788,0
20240409,171300,188119129,1788,1788,1788,1788,0
20240409,171200,188119129,1788,1788,1788,1788,0
20240409,171100,188119129,1788,1788,1788,1788,0
20240409,171000,188119129,1788,1788,1788,1788,0
20240409,170900,188119129,1788,1788,1788,1788,0
20240409,170800,188119129,1788,1788,1788,1788,0
20240409,170700,188119129,1788,1788,1788,1788,0
20240409,170600,188119129,1788,1788,1788,1788,0
20240409,170500,188119129,1788,1788,1788,1788,0
20240409,170400,188119129,1788,1788,1788,1788,0
20240409,170300,188119129,1788,1788,1788,1788,0
20240409,170200,188119129,1788,1788,1788,1788,0
20240409,170100,188119129,1788,1788,1788,1788,0
20240409,170000,188119129,1788,1788,1788,1788,0
20240409,165900,188119129,1788,1788,1788,1788,0
20240409,165800,188119129,1788,1788,1788,1788,0
20240409,165700,188119129,1788,1788,1788,1788,0
20240409,165600,188119129,1788,1788,1788,1788,0
20240409,165500,188119129,1788,1788,1788,1788,0
20240409,165400,188119129,1788,1788,1788,1788,0
20240409,165300,188119129,1788,1788,1788,1788,0
20240409,165200,188119129,1788,1788,1788,1788,0
20240409,165100,188119129,1788,1788,1788,1788,0
20240409,165000,188119129,1788,1788,1788,1788,0
20240409,164900,188119129,1788,1788,1788,1788,0
20240409,164800,188119129,1788,1788,1788,1788,0
20240409,164700,188119129,1788,1788,1788,1788,0
20240409,164600,188119129,1788,1788,1788,1788,0
20240409,164500,188119129,1788,1788,1788,1788,7348
20240409,164400,188119129,1788,1788,1788,1788,0
20240409,164300,188119129,1788,1788,1788,1788,0
20240409,164200,188119129,1788,1788,1788,1788,0
20240409,164100,188119129,1788,1788,1788,1788,0
20240409,164000,188119129,1788,1788,1788,1788,0
20240409,163900,188119129,1788,1788,1788,1788,0
20240409,163800,188119129,1788,1788,1788,1788,0
20240409,163700,188119129,1788,1788,1788,1788,0
20240409,163600,188119129,1788,1788,1788,1788,0
20240409,163500,188119129,1788,1788,1788,1788,0
20240409,163400,188119129,1788,1788,1788,1788,0
20240409,163300,188119129,1788,1788,1788,1788,0
20240409,163200,188119129,1788,1788,1788,1788,0
20240409,163100,188119129,1788,1788,1788,1788,0
20240409,163000,188119129,1788,1788,1788,1788,0
20240409,162900,188119129,1788,1788,1788,1788,0
20240409,162800,188119129,1788,1788,1788,1788,0
20240409,162700,188119129,1788,1788,1788,1788,0
20240409,162600,188119129,1788,1788,1788,1788,0
20240409,162500,188119129,1788,1788,1788,1788,0
20240409,162400,188119129,1788,1788,1788,1788,0
20240409,162300,188119129,1788,1788,1788,1788,0
20240409,162200,188119129,1788,1788,1788,1788,0
20240409,162100,188119129,1788,1788,1788,1788,0
20240409,162000,188119129,1788,1788,1788,1788,0
20240409,161900,188119129,1788,1788,1788,1788,0
20240409,161800,188119129,1788,1788,1788,1788,0
20240409,161700,188119129,1788,1788,1788,1788,0
20240409,161600,188119129,1788,1788,1788,1788,0
20240409,161500,188119129,1788,1788,1788,1788,7348
20240409,161400,188119129,1788,1788,1788,1788,0
20240409,161300,188119129,1788,1788,1788,1788,0
20240409,161200,188119129,1788,1788,1788,1788,0
20240409,161100,188119129,1788,1788,1788,1788,0
20240409,161000,188119129,1788,1788,1788,1788,0
20240409,160900,188119129,1788,1788,1788,1788,0
20240409,160800,188119129,1788,1788,1788,1788,0
20240409,160700,188119129,1788,1788,1788,1788,0
20240409,160600,188119129,1788,1788,1788,1788,0
20240409,160500,188119129,1788,1788,1788,1788,0
20240409,160400,188119129,1788,1788,1788,1788,0
20240409,160300,188119129,1788,1788,1788,1788,0
20240409,160200,188119129,1788,1788,1788,1788,0
20240409,160100,188119129,1788,1788,1788,1788,0
20240409,160000,188119129,1788,1788,1788,1788,0
20240409,155900,188119129,1788,1788,1788,1788,0
20240409,155800,188119129,1788,1788,1788,1788,0
20240409,155700,188119129,1788,1788,1788,1788,0
20240409,155600,188119129,1788,1788,1788,1788,0
20240409,155500,188119129,1788,1788,1788,1788,0
20240409,155400,188119129,1788,1788,1788,1788,0
20240409,155300,188119129,1788,1788,1788,1788,0
20240409,155200,188119129,1788,1788,1788,1788,0
20240409,155100,188119129,1788,1788,1788,1788,0
20240409,155000,188119129,1788,1788,1788,1788,0
20240409,154900,188119129,1788,1788,1788,1788,0
20240409,154800,188119129,1788,1788,1788,1788,0
20240409,154700,188119129,1788,1788,1788,1788,0
20240409,154600,188119129,1788,1788,1788,1788,0
20240409,154500,188119129,1788,1788,1788,1788,7348
20240409,154400,188119129,1788,1788,1788,1788,0
20240409,154300,188119129,1788,1788,1788,1788,0
20240409,154200,188119129,1788,1788,1788,1788,0
20240409,154100,188119129,1788,1788,1788,1788,0
20240409,154000,188119129,1788,1788,1788,1788,0
20240409,153900,188119129,1788,1788,1788,1788,0
20240409,153800,188119129,1788,1788,1788,1788,0
20240409,153700,188119129,1788,1788,1788,1788,0
20240409,153600,188119129,1788,1788,1788,1788,0
20240409,153500,188119129,1788,1788,1788,1788,0
20240409,153400,188119129,1788,1788,1788,1788,0
20240409,153300,188119129,1788,1788,1788,1788,0
20240409,153200,188119129,1788,1788,1788,1788,0
20240409,153100,188119129,1788,1788,1788,1788,0
20240409,153000,188119129,1788,1788,1788,1788,7348
20240409,152900,174980905,1795,1795,1795,1795,0
20240409,152800,174980905,1795,1795,1795,1795,0
20240409,152700,174980905,1795,1795,1795,1795,0
20240409,152600,174980905,1795,1795,1795,1795,0
20240409,152500,174980905,1795,1795,1795,1795,0
20240409,152400,174980905,1795,1795,1795,1795,0
20240409,152300,174980905,1795,1795,1795,1795,0
20240409,152200,174980905,1795,1795,1795,1795,0
20240409,152100,174980905,1795,1795,1795,1795,0
20240409,152000,174980905,1795,1795,1795,1795,0
20240409,151900,174980905,1795,1794,1795,1790,155
20240409,151800,174703408,1790,1790,1790,1790,0
20240409,151700,174703408,1790,1794,1794,1790,1100
20240409,151600,172733518,1795,1795,1795,1795,200
20240409,151500,172374518,1795,1795,1795,1795,145
20240409,151400,172114243,1793,1793,1793,1793,0
20240409,151300,172114243,1793,1793,1793,1793,0
20240409,151200,172114243,1793,1794,1795,1793,7
20240409,151100,172101681,1791,1791,1791,1791,0
20240409,151000,172101681,1791,1791,1791,1790,697
20240409,150900,170853355,1790,1790,1790,1790,100
20240409,150800,170674355,1790,1790,1790,1790,0
20240409,150700,170674355,1790,1793,1793,1790,404
20240409,150600,169951185,1789,1789,1789,1789,0
20240409,150500,169951185,1789,1789,1789,1789,0
20240409,150400,169951185,1789,1789,1789,1789,0
20240409,150300,169951185,1789,1792,1792,1789,6000
20240409,150200,159212986,1791,1791,1791,1791,0
20240409,150100,159212986,1791,1791,1791,1791,0
20240409,150000,159212986,1791,1791,1791,1791,0
20240409,145900,159212986,1791,1791,1791,1791,0
20240409,145800,159212986,1791,1791,1791,1791,0
20240409,145700,159212986,1791,1791,1791,1791,1
20240409,145600,159211195,1796,1796,1796,1796,0
20240409,145500,159211195,1796,1796,1796,1796,0
20240409,145400,159211195,1796,1796,1796,1796,0
20240409,145300,159211195,1796,1796,1796,1796,620
20240409,145200,158097675,1791,1791,1791,1791,675
20240409,145100,156888750,1790,1793,1793,1790,1342
20240409,145000,154485373,1792,1792,1792,1792,0
20240409,144900,154485373,1792,1794,1794,1792,746
20240409,144800,153148125,1794,1794,1794,1794,2000
20240409,144700,149560125,1794,1794,1794,1794,20
20240409,144600,149524245,1794,1795,1795,1794,1280
20240409,144500,147226925,1796,1796,1796,1796,0
20240409,144400,147226925,1796,1796,1796,1796,6
20240409,144300,147216149,1796,1796,1796,1796,0
20240409,144200,147216149,1796,1796,1796,1796,0
20240409,144100,147216149,1796,1796,1796,1796,0
20240409,144000,147216149,1796,1796,1796,1796,5
20240409,143900,147207169,1794,1794,1794,1794,0
20240409,143800,147207169,1794,1794,1794,1794,0
20240409,143700,147207169,1794,1794,1794,1794,0
20240409,143600,147207169,1794,1794,1794,1794,0
20240409,143500,147207169,1794,1794,1794,1794,9
20240409,143400,147191023,1796,1796,1796,1796,27
20240409,143300,147142531,1796,1796,1796,1796,135
20240409,143200,146900071,1793,1793,1793,1793,4
20240409,143100,146892899,1792,1792,1792,1792,0
20240409,143000,146892899,1792,1792,1792,1792,0
20240409,142900,146892899,1792,1792,1792,1792,0
20240409,142800,146892899,1792,1792,1792,1792,0
20240409,142700,146892899,1792,1792,1792,1792,0
20240409,142600,146892899,1792,1792,1792,1792,0
20240409,142500,146892899,1792,1792,1792,1792,0
20240409,142400,146892899,1792,1794,1794,1792,759
20240409,142300,145531809,1796,1796,1796,1796,0
20240409,142200,145531809,1796,1796,1796,1796,0
20240409,142100,145531809,1796,1796,1796,1796,0
20240409,142000,145531809,1796,1796,1796,1796,0
20240409,141900,145531809,1796,1798,1798,1796,228
20240409,141800,145122317,1796,1796,1796,1796,0
20240409,141700,145122317,1796,1796,1796,1796,0
20240409,141600,145122317,1796,1796,1796,1796,0
20240409,141500,145122317,1796,1796,1796,1796,334
20240409,141400,144522453,1795,1795,1795,1795,8733
20240409,141300,128846718,1796,1796,1796,1796,0
20240409,141200,128846718,1796,1796,1796,1796,600
20240409,141100,127769118,1795,1795,1795,1795,1
20240409,141000,127767323,1795,1795,1795,1795,80
20240409,140900,127623723,1795,1795,1795,1795,0
20240409,140800,127623723,1795,1795,1795,1795,625
20240409,140700,126501848,1795,1796,1796,1795,524
20240409,140600,125560794,1796,1796,1796,1796,0
20240409,140500,125560794,1796,1796,1796,1796,30
20240409,140400,125506914,1796,1796,1796,1796,557
20240409,140300,124506542,1797,1797,1797,1797,5
20240409,140200,124497557,1797,1797,1797,1797,0
20240409,140100,124497557,1797,1797,1797,1797,15
20240409,140000,124470602,1796,1796,1796,1796,160
20240409,135900,124183242,1795,1795,1795,1795,30
20240409,135800,124129392,1796,1796,1796,1796,130
20240409,135700,123895912,1796,1796,1796,1796,0
20240409,135600,123895912,1796,1796,1796,1796,200
20240409,135500,123536712,1796,1796,1796,1796,10
20240409,135400,123518752,1796,1796,1796,1796,0
20240409,135300,123518752,1796,1796,1796,1796,500
20240409,135200,122620752,1796,1796,1796,1796,0
20240409,135100,122620752,1796,1796,1796,1796,0
20240409,135000,122620752,1796,1796,1796,1796,0
20240409,134900,122620752,1796,1796,1796,1796,0
20240409,134800,122620752,1796,1795,1796,1795,684
20240409,134700,121392970,1796,1796,1796,1796,398
20240409,134600,120678162,1797,1797,1797,1797,361
20240409,134500,120029445,1798,1798,1798,1798,0
20240409,134400,120029445,1798,1798,1798,1798,7
20240409,134300,120016859,1799,1799,1799,1799,0
20240409,134200,120016859,1799,1799,1799,1799,0
20240409,134100,120016859,1799,1799,1799,1799,0
20240409,134000,120016859,1799,1799,1799,1799,0
20240409,133900,120016859,1799,1799,1799,1799,0
20240409,133800,120016859,1799,1799,1799,1799,1
20240409,133700,120015060,1799,1799,1799,1799,0
20240409,133600,120015060,1799,1799,1799,1799,0
20240409,133500,120015060,1799,1799,1799,1799,0
20240409,133400,120015060,1799,1799,1799,1799,0
20240409,133300,120015060,1799,1799,1799,1799,0
20240409,133200,120015060,1799,1799,1799,1799,0
20240409,133100,120015060,1799,1799,1799,1799,0
20240409,133000,120015060,1799,1799,1799,1799,0
20240409,132900,120015060,1799,1799,1799,1799,0
20240409,132800,120015060,1799,1799,1799,1799,0
20240409,132700,120015060,1799,1799,1799,1799,0
20240409,132600,120015060,1799,1799,1799,1799,0
20240409,132500,120015060,1799,1799,1799,1799,5
20240409,132400,120006065,1799,1799,1799,1799,3
20240409,132300,120000668,1799,1799,1799,1799,6
20240409,132200,119989874,1799,1799,1799,1799,0
20240409,132100,119989874,1799,1799,1799,1799,0
20240409,132000,119989874,1799,1799,1799,1799,7
20240409,131900,119977281,1799,1799,1799,1799,20
20240409,131800,119941301,1799,1799,1799,1799,0
20240409,131700,119941301,1799,1799,1799,1799,0
20240409,131600,119941301,1799,1799,1799,1799,0
20240409,131500,119941301,1799,1799,1799,1799,0
20240409,131400,119941301,1799,1799,1799,1799,0
20240409,131300,119941301,1799,1799,1799,1799,96
20240409,131200,119768597,1799,1797,1799,1797,1585
20240409,131100,116918320,1798,1798,1798,1798,0
20240409,131000,116918320,1798,1798,1798,1798,278
20240409,130900,116418476,1798,1798,1798,1798,0
20240409,130800,116418476,1798,1798,1798,1798,0
20240409,130700,116418476,1798,1799,1799,1798,414
20240409,130600,115673904,1799,1799,1799,1799,20
20240409,130500,115637924,1799,1799,1799,1799,0
20240409,130400,115637924,1799,1799,1799,1799,448
20240409,130300,114831972,1799,1799,1799,1799,0
20240409,130200,114831972,1799,1799,1799,1799,444
20240409,130100,114033216,1799,1799,1799,1799,0
20240409,130000,114033216,1799,1799,1799,1799,0
20240409,125900,114033216,1799,1799,1799,1799,0
20240409,125800,114033216,1799,1799,1799,1799,0
20240409,125700,114033216,1799,1799,1799,1799,0
20240409,125600,114033216,1799,1799,1799,1799,0
20240409,125500,114033216,1799,1799,1799,1799,5
20240409,125400,114024221,1797,1797,1797,1797,0
20240409,125300,114024221,1797,1797,1797,1797,0
20240409,125200,114024221,1797,1797,1797,1797,0
20240409,125100,114024221,1797,1797,1797,1797,0
20240409,125000,114024221,1797,1797,1797,1797,0
20240409,124900,114024221,1797,1797,1797,1797,0
20240409,124800,114024221,1797,1797,1797,1797,0
20240409,124700,114024221,1797,1797,1797,1797,0
20240409,124600,114024221,1797,1797,1797,1797,0
20240409,124500,114024221,1797,1797,1797,1797,0
20240409,124400,114024221,1797,1797,1797,1797,0
20240409,124300,114024221,1797,1797,1797,1797,18
20240409,124200,113991875,1798,1798,1798,1798,0
20240409,124100,113991875,1798,1798,1798,1798,3
20240409,124000,113986481,1799,1799,1799,1799,0
20240409,123900,113986481,1799,1799,1799,1799,0
20240409,123800,113986481,1799,1797,1799,1797,186
20240409,123700,113652237,1797,1797,1797,1797,31
20240409,123600,113596530,1796,1796,1796,1796,0
20240409,123500,113596530,1796,1796,1796,1796,1
20240409,123400,113594734,1797,1797,1797,1797,0
20240409,123300,113594734,1797,1797,1797,1797,0
20240409,123200,113594734,1797,1797,1797,1797,362
20240409,123100,112944220,1797,1797,1797,1797,0
20240409,123000,112944220,1797,1797,1797,1797,0
20240409,122900,112944220,1797,1797,1797,1797,5
20240409,122800,112935235,1797,1797,1797,1797,0
20240409,122700,112935235,1797,1797,1797,1797,300
20240409,122600,112396135,1797,1797,1797,1797,0
20240409,122500,112396135,1797,1797,1797,1797,0
20240409,122400,112396135,1797,1797,1797,1797,0
20240409,122300,112396135,1797,1797,1797,1797,0
20240409,122200,112396135,1797,1797,1797,1797,280
20240409,122100,111892975,1797,1797,1797,1797,0
20240409,122000,111892975,1797,1796,1797,1796,200
20240409,121900,111533691,1795,1795,1795,1795,62
20240409,121800,111422401,1795,1795,1795,1795,67
20240409,121700,111302136,1792,1792,1792,1792,1
20240409,121600,111300344,1792,1792,1792,1792,0
20240409,121500,111300344,1792,1792,1792,1792,10
20240409,121400,111282424,1795,1795,1795,1795,0
20240409,121300,111282424,1795,1795,1795,1795,0
20240409,121200,111282424,1795,1795,1795,1795,0
20240409,121100,111282424,1795,1795,1795,1795,110
20240409,121000,111084974,1795,1795,1795,1795,0
20240409,120900,111084974,1795,1795,1795,1795,0
20240409,120800,111084974,1795,1795,1795,1795,150
20240409,120700,110815724,1796,1796,1796,1796,0
20240409,120600,110815724,1796,1796,1796,1796,0
20240409,120500,110815724,1796,1796,1796,1796,0
20240409,120400,110815724,1796,1796,1796,1796,0
20240409,120300,110815724,1796,1796,1796,1796,0
20240409,120200,110815724,1796,1796,1796,1796,53
20240409,120100,110720536,1796,1796,1796,1796,4
20240409,120000,110713352,1796,1796,1796,1796,0
20240409,115900,110713352,1796,1796,1796,1796,0
20240409,115800,110713352,1796,1796,1796,1796,0
20240409,115700,110713352,1796,1796,1796,1796,0
20240409,115600,110713352,1796,1796,1796,1796,0
20240409,115500,110713352,1796,1796,1796,1796,0
20240409,115400,110713352,1796,1796,1796,1796,0
20240409,115300,110713352,1796,1796,1796,1796,0
20240409,115200,110713352,1796,1796,1796,1796,0
20240409,115100,110713352,1796,1796,1796,1796,0
20240409,115000,110713352,1796,1796,1796,1796,0
20240409,114900,110713352,1796,1796,1796,1796,0
20240409,114800,110713352,1796,1796,1796,1796,0
20240409,114700,110713352,1796,1796,1796,1796,0
20240409,114600,110713352,1796,1796,1796,1796,38
20240409,114500,110645104,1796,1796,1796,1796,0
20240409,114400,110645104,1796,1796,1796,1796,0
20240409,114300,110645104,1796,1796,1796,1796,0
20240409,114200,110645104,1796,1796,1796,1796,0
20240409,114100,110645104,1796,1796,1796,1796,0
20240409,114000,110645104,1796,1796,1796,1796,0
20240409,113900,110645104,1796,1796,1796,1796,0
20240409,113800,110645104,1796,1796,1796,1796,0
20240409,113700,110645104,1796,1796,1796,1796,0
20240409,113600,110645104,1796,1796,1796,1796,0
20240409,113500,110645104,1796,1796,1796,1796,0
20240409,113400,110645104,1796,1794,1796,1794,20
20240409,113300,110609204,1794,1794,1794,1794,0
20240409,113200,110609204,1794,1794,1794,1794,0
20240409,113100,110609204,1794,1794,1794,1794,1
20240409,113000,110607410,1792,1792,1792,1792,107
20240409,112900,110415666,1792,1792,1792,1792,0
20240409,112800,110415666,1792,1792,1792,1792,1
20240409,112700,110413874,1792,1792,1792,1792,0
20240409,112600,110413874,1792,1793,1793,1792,280
20240409,112500,109911835,1793,1793,1793,1793,0
20240409,112400,109911835,1793,1793,1793,1793,0
20240409,112300,109911835,1793,1793,1793,1793,1
20240409,112200,109910042,1795,1795,1795,1795,0
20240409,112100,109910042,1795,1795,1795,1795,0
20240409,112000,109910042,1795,1795,1795,1795,0
20240409,111900,109910042,1795,1795,1795,1795,0
20240409,111800,109910042,1795,1795,1795,1795,0
20240409,111700,109910042,1795,1795,1795,1795,0
20240409,111600,109910042,1795,1795,1795,1795,1
20240409,111500,109908247,1793,1793,1793,1793,0
20240409,111400,109908247,1793,1793,1793,1793,0
20240409,111300,109908247,1793,1793,1793,1793,0
20240409,111200,109908247,1793,1793,1793,1793,5
20240409,111100,109899282,1793,1793,1793,1793,316
20240409,111000,109332694,1793,1794,1794,1793,1199
20240409,110900,107182803,1789,1789,1789,1789,0
20240409,110800,107182803,1789,1789,1789,1789,0
20240409,110700,107182803,1789,1792,1792,1789,5049
20240409,110600,98145879,1792,1791,1792,1791,793
20240409,110500,96724824,1791,1791,1791,1791,0
20240409,110400,96724824,1791,1791,1791,1791,50
20240409,110300,96635274,1792,1793,1793,1792,1959
20240409,110200,93124245,1792,1792,1792,1792,0
20240409,110100,93124245,1792,1792,1792,1792,0
20240409,110000,93124245,1792,1792,1793,1792,15
20240409,105900,93097364,1799,1796,1799,1792,32
20240409,105800,93040001,1796,1796,1796,1796,101
20240409,105700,92858605,1797,1792,1797,1792,4
20240409,105600,92851432,1799,1794,1799,1794,1031
20240409,105500,90999753,1794,1791,1794,1791,67
20240409,105400,90879627,1791,1791,1791,1791,0
20240409,105300,90879627,1791,1791,1791,1791,0
20240409,105200,90879627,1791,1791,1791,1791,2
20240409,105100,90876045,1790,1791,1791,1790,276
20240409,105000,90381805,1790,1790,1790,1790,3
20240409,104900,90376435,1790,1793,1799,1790,497
20240409,104800,89486511,1793,1792,1793,1792,22
20240409,104700,89447086,1790,1791,1791,1790,2555
20240409,104600,84873447,1791,1790,1791,1790,611
20240409,104500,83779746,1790,1793,1793,1790,10
20240409,104400,83761822,1795,1795,1795,1795,22
20240409,104300,83722332,1790,1796,1796,1790,111
20240409,104200,83523528,1791,1791,1791,1791,3
20240409,104100,83518155,1798,1798,1798,1798,0
20240409,104000,83518155,1798,1790,1798,1790,3
20240409,103900,83512777,1794,1795,1795,1794,16
20240409,103800,83484068,1799,1790,1799,1790,2105
20240409,103700,79715214,1790,1791,1797,1790,537
20240409,103600,78750477,1792,1798,1799,1792,115
20240409,103500,78543783,1797,1791,1797,1790,1305
20240409,103400,76205638,1792,1794,1794,1792,791
20240409,103300,74786911,1794,1796,1796,1794,7322
20240409,103200,61644287,1796,1796,1796,1796,251
20240409,103100,61193491,1797,1797,1797,1797,336
20240409,103000,60589699,1797,1797,1797,1797,2
20240409,102900,60586105,1797,1797,1797,1797,162
20240409,102800,60294991,1797,1797,1798,1797,2206
20240409,102700,56330798,1800,1798,1800,1798,713
20240409,102600,55048822,1798,1798,1800,1798,3033
20240409,102500,49595475,1798,1800,1800,1798,23
20240409,102400,49554079,1799,1798,1799,1798,52
20240409,102300,49460551,1798,1798,1798,1798,2
20240409,102200,49456955,1801,1801,1801,1801,0
20240409,102100,49456955,1801,1798,1801,1798,53
20240409,102000,49361594,1798,1798,1798,1798,3
20240409,101900,49356200,1802,1799,1802,1799,10
20240409,101800,49338203,1799,1799,1799,1798,29
20240409,101700,49286034,1800,1800,1800,1800,196
20240409,101600,48933234,1802,1802,1802,1801,23
20240409,101500,48891809,1800,1802,1802,1800,15
20240409,101400,48864794,1801,1801,1801,1801,21
20240409,101300,48826973,1802,1801,1802,1800,16
20240409,101200,48798158,1802,1802,1802,1801,23
20240409,101100,48756733,1802,1801,1802,1801,501
20240409,101000,47853933,1802,1800,1802,1800,34
20240409,100900,47792710,1802,1802,1802,1802,5
20240409,100800,47783700,1802,1800,1802,1800,36
20240409,100700,47718885,1802,1802,1802,1802,2
20240409,100600,47715281,1802,1802,1802,1800,114
20240409,100500,47509880,1801,1801,1801,1801,11
20240409,100400,47490069,1802,1801,1802,1801,22
20240409,100300,47450446,1802,1800,1802,1800,348
20240409,100200,46824044,1800,1799,1800,1798,37
20240409,100100,46757478,1800,1800,1800,1798,4
20240409,100000,46750282,1800,1800,1802,1800,792
20240409,095900,45324669,1800,1800,1800,1800,0
20240409,095800,45324669,1800,1802,1802,1800,23
20240409,095700,45283229,1802,1801,1803,1801,44
20240409,095600,45203969,1800,1801,1801,1800,3
20240409,095500,45198568,1800,1800,1800,1800,21
20240409,095400,45160768,1802,1802,1802,1802,1
20240409,095300,45158966,1800,1800,1800,1800,756
20240409,095200,43798166,1800,1798,1800,1798,33
20240409,095100,43738809,1798,1799,1799,1798,513
20240409,095000,42815923,1800,1800,1800,1800,50
20240409,094900,42725923,1799,1799,1800,1799,1368
20240409,094800,40264889,1800,1802,1802,1800,4193
20240409,094700,32715615,1803,1802,1803,1802,28
20240409,094600,32665157,1802,1802,1803,1802,71
20240409,094500,32537212,1801,1802,1802,1801,471
20240409,094400,31688491,1802,1802,1802,1802,135
20240409,094300,31445221,1803,1802,1803,1802,15
20240409,094200,31418190,1801,1801,1801,1801,0
20240409,094100,31418190,1801,1802,1803,1801,527
20240409,094000,30468547,1803,1803,1803,1803,10
20240409,093900,30450517,1803,1802,1804,1802,9
20240409,093800,30434291,1805,1805,1805,1805,2
20240409,093700,30430681,1805,1805,1805,1804,425
20240409,093600,29663668,1805,1804,1806,1804,2213
20240409,093500,25669356,1803,1802,1803,1802,42
20240409,093400,25593651,1802,1802,1802,1802,2
20240409,093300,25590047,1802,1802,1802,1802,11
20240409,093200,25570225,1802,1802,1802,1802,0
20240409,093100,25570225,1802,1802,1802,1802,34
20240409,093000,25508957,1804,1804,1804,1804,380
20240409,092900,24823437,1804,1802,1804,1802,26
20240409,092800,24776582,1803,1803,1803,1803,352
20240409,092700,24141926,1804,1803,1805,1803,202
20240409,092600,23777340,1804,1803,1804,1803,32
20240409,092500,23719623,1802,1803,1803,1802,200
20240409,092400,23359165,1803,1803,1803,1803,386
20240409,092300,22663207,1803,1803,1803,1803,33
20240409,092200,22603708,1805,1802,1805,1802,61
20240409,092100,22493612,1805,1803,1805,1803,38
20240409,092000,22425079,1804,1805,1805,1804,2195
20240409,091900,18464970,1804,1805,1805,1802,129
20240409,091800,18232152,1805,1804,1805,1804,615
20240409,091700,17122088,1805,1804,1805,1804,1223
20240409,091600,14914846,1806,1806,1806,1806,0
20240409,091500,14914846,1806,1806,1806,1804,133
20240409,091400,14674712,1806,1807,1807,1806,152
20240409,091300,14400189,1807,1801,1807,1801,1346
20240409,091200,11971480,1799,1799,1799,1799,2
20240409,091100,11967882,1805,1803,1805,1802,563
20240409,091000,10951845,1797,1799,1799,1797,300
20240409,090900,10412469,1799,1804,1805,1798,19
20240409,090800,10378208,1804,1804,1804,1804,1
20240409,090700,10376404,1798,1804,1804,1798,24
20240409,090600,10333234,1805,1805,1805,1805,1
20240409,090500,10331429,1805,1796,1805,1796,166
20240409,090400,10032038,1804,1804,1804,1804,3
20240409,090300,10026626,1806,1806,1806,1806,6
20240409,090200,10015790,1808,1795,1808,1795,113
20240409,090100,9811512,1808,1808,1808,1808,200
20240409,090000,9449912,1810,1787,1810,1787,5286