stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194600,2571363373,1787,1787,1787,1787,5380
20240419,194500,2571363373,1787,1787,1787,1787,0
20240419,194400,2571363373,1787,1787,1787,1787,0
20240419,194300,2571363373,1787,1787,1787,1787,0
20240419,194200,2571363373,1787,1787,1787,1787,0
20240419,194100,2571363373,1787,1787,1787,1787,0
20240419,194000,2571363373,1787,1787,1787,1787,0
20240419,193900,2571363373,1787,1787,1787,1787,0
20240419,193800,2571363373,1787,1787,1787,1787,0
20240419,193700,2571363373,1787,1787,1787,1787,0
20240419,193600,2571363373,1787,1787,1787,1787,0
20240419,193500,2571363373,1787,1787,1787,1787,0
20240419,193400,2571363373,1787,1787,1787,1787,0
20240419,193300,2571363373,1787,1787,1787,1787,0
20240419,193200,2571363373,1787,1787,1787,1787,0
20240419,193100,2571363373,1787,1787,1787,1787,0
20240419,193000,2571363373,1787,1787,1787,1787,0
20240419,192900,2571363373,1787,1787,1787,1787,0
20240419,192800,2571363373,1787,1787,1787,1787,0
20240419,192700,2571363373,1787,1787,1787,1787,0
20240419,192600,2571363373,1787,1787,1787,1787,0
20240419,192500,2571363373,1787,1787,1787,1787,0
20240419,192400,2571363373,1787,1787,1787,1787,0
20240419,192300,2571363373,1787,1787,1787,1787,0
20240419,192200,2571363373,1787,1787,1787,1787,0
20240419,192100,2571363373,1787,1787,1787,1787,0
20240419,192000,2571363373,1787,1787,1787,1787,0
20240419,191900,2571363373,1787,1787,1787,1787,0
20240419,191800,2571363373,1787,1787,1787,1787,0
20240419,191700,2571363373,1787,1787,1787,1787,0
20240419,191600,2571363373,1787,1787,1787,1787,5380
20240419,191500,2571363373,1787,1787,1787,1787,0
20240419,191400,2571363373,1787,1787,1787,1787,0
20240419,191300,2571363373,1787,1787,1787,1787,0
20240419,191200,2571363373,1787,1787,1787,1787,0
20240419,191100,2571363373,1787,1787,1787,1787,0
20240419,191000,2571363373,1787,1787,1787,1787,0
20240419,190900,2571363373,1787,1787,1787,1787,0
20240419,190800,2571363373,1787,1787,1787,1787,0
20240419,190700,2571363373,1787,1787,1787,1787,0
20240419,190600,2571363373,1787,1787,1787,1787,0
20240419,190500,2571363373,1787,1787,1787,1787,0
20240419,190400,2571363373,1787,1787,1787,1787,0
20240419,190300,2571363373,1787,1787,1787,1787,0
20240419,190200,2571363373,1787,1787,1787,1787,0
20240419,190100,2571363373,1787,1787,1787,1787,0
20240419,190000,2571363373,1787,1787,1787,1787,0
20240419,185900,2571363373,1787,1787,1787,1787,0
20240419,185800,2571363373,1787,1787,1787,1787,0
20240419,185700,2571363373,1787,1787,1787,1787,0
20240419,185600,2571363373,1787,1787,1787,1787,0
20240419,185500,2571363373,1787,1787,1787,1787,0
20240419,185400,2571363373,1787,1787,1787,1787,0
20240419,185300,2571363373,1787,1787,1787,1787,0
20240419,185200,2571363373,1787,1787,1787,1787,0
20240419,185100,2571363373,1787,1787,1787,1787,0
20240419,185000,2571363373,1787,1787,1787,1787,0
20240419,184900,2571363373,1787,1787,1787,1787,0
20240419,184800,2571363373,1787,1787,1787,1787,0
20240419,184700,2571363373,1787,1787,1787,1787,0
20240419,184600,2571363373,1787,1787,1787,1787,5380
20240419,184500,2571363373,1787,1787,1787,1787,0
20240419,184400,2571363373,1787,1787,1787,1787,0
20240419,184300,2571363373,1787,1787,1787,1787,0
20240419,184200,2571363373,1787,1787,1787,1787,0
20240419,184100,2571363373,1787,1787,1787,1787,0
20240419,184000,2571363373,1787,1787,1787,1787,0
20240419,183900,2571363373,1787,1787,1787,1787,0
20240419,183800,2571363373,1787,1787,1787,1787,0
20240419,183700,2571363373,1787,1787,1787,1787,0
20240419,183600,2571363373,1787,1787,1787,1787,0
20240419,183500,2571363373,1787,1787,1787,1787,0
20240419,183400,2571363373,1787,1787,1787,1787,0
20240419,183300,2571363373,1787,1787,1787,1787,0
20240419,183200,2571363373,1787,1787,1787,1787,0
20240419,183100,2571363373,1787,1787,1787,1787,0
20240419,183000,2571363373,1787,1787,1787,1787,0
20240419,182900,2571363373,1787,1787,1787,1787,0
20240419,182800,2571363373,1787,1787,1787,1787,0
20240419,182700,2571363373,1787,1787,1787,1787,0
20240419,182600,2571363373,1787,1787,1787,1787,0
20240419,182500,2571363373,1787,1787,1787,1787,0
20240419,182400,2571363373,1787,1787,1787,1787,0
20240419,182300,2571363373,1787,1787,1787,1787,0
20240419,182200,2571363373,1787,1787,1787,1787,0
20240419,182100,2571363373,1787,1787,1787,1787,0
20240419,182000,2571363373,1787,1787,1787,1787,0
20240419,181900,2571363373,1787,1787,1787,1787,0
20240419,181800,2571363373,1787,1787,1787,1787,0
20240419,181700,2571363373,1787,1787,1787,1787,0
20240419,181600,2571363373,1787,1787,1787,1787,5380
20240419,181500,2571363373,1787,1787,1787,1787,0
20240419,181400,2571363373,1787,1787,1787,1787,0
20240419,181300,2571363373,1787,1787,1787,1787,0
20240419,181200,2571363373,1787,1787,1787,1787,0
20240419,181100,2571363373,1787,1787,1787,1787,0
20240419,181000,2571363373,1787,1787,1787,1787,0
20240419,180900,2571363373,1787,1787,1787,1787,0
20240419,180800,2571363373,1787,1787,1787,1787,0
20240419,180700,2571363373,1787,1787,1787,1787,0
20240419,180600,2571363373,1787,1787,1787,1787,0
20240419,180500,2571363373,1787,1787,1787,1787,0
20240419,180400,2571363373,1787,1787,1787,1787,0
20240419,180300,2571363373,1787,1787,1787,1787,0
20240419,180200,2571363373,1787,1787,1787,1787,0
20240419,180100,2571363373,1787,1787,1787,1787,0
20240419,180000,2571363373,1787,1787,1787,1787,0
20240419,175900,2571363373,1787,1787,1787,1787,0
20240419,175800,2571363373,1787,1787,1787,1787,0
20240419,175700,2571363373,1787,1787,1787,1787,0
20240419,175600,2571363373,1787,1787,1787,1787,0
20240419,175500,2571363373,1787,1787,1787,1787,0
20240419,175400,2571363373,1787,1787,1787,1787,0
20240419,175300,2571363373,1787,1787,1787,1787,0
20240419,175200,2571363373,1787,1787,1787,1787,0
20240419,175100,2571363373,1787,1787,1787,1787,0
20240419,175000,2571363373,1787,1787,1787,1787,0
20240419,174900,2571363373,1787,1787,1787,1787,0
20240419,174800,2571363373,1787,1787,1787,1787,0
20240419,174700,2571363373,1787,1787,1787,1787,0
20240419,174600,2571363373,1787,1787,1787,1787,5380
20240419,174500,2571363373,1787,1787,1787,1787,0
20240419,174400,2571363373,1787,1787,1787,1787,0
20240419,174300,2571363373,1787,1787,1787,1787,0
20240419,174200,2571363373,1787,1787,1787,1787,0
20240419,174100,2571363373,1787,1787,1787,1787,0
20240419,174000,2571363373,1787,1787,1787,1787,0
20240419,173900,2571363373,1787,1787,1787,1787,0
20240419,173800,2571363373,1787,1787,1787,1787,0
20240419,173700,2571363373,1787,1787,1787,1787,0
20240419,173600,2571363373,1787,1787,1787,1787,0
20240419,173500,2571363373,1787,1787,1787,1787,0
20240419,173400,2571363373,1787,1787,1787,1787,0
20240419,173300,2571363373,1787,1787,1787,1787,0
20240419,173200,2571363373,1787,1787,1787,1787,0
20240419,173100,2571363373,1787,1787,1787,1787,0
20240419,173000,2571363373,1787,1787,1787,1787,0
20240419,172900,2571363373,1787,1787,1787,1787,0
20240419,172800,2571363373,1787,1787,1787,1787,0
20240419,172700,2571363373,1787,1787,1787,1787,0
20240419,172600,2571363373,1787,1787,1787,1787,0
20240419,172500,2571363373,1787,1787,1787,1787,0
20240419,172400,2571363373,1787,1787,1787,1787,0
20240419,172300,2571363373,1787,1787,1787,1787,0
20240419,172200,2571363373,1787,1787,1787,1787,0
20240419,172100,2571363373,1787,1787,1787,1787,0
20240419,172000,2571363373,1787,1787,1787,1787,0
20240419,171900,2571363373,1787,1787,1787,1787,0
20240419,171800,2571363373,1787,1787,1787,1787,0
20240419,171700,2571363373,1787,1787,1787,1787,0
20240419,171600,2571363373,1787,1787,1787,1787,5380
20240419,171500,2571363373,1787,1787,1787,1787,0
20240419,171400,2571363373,1787,1787,1787,1787,0
20240419,171300,2571363373,1787,1787,1787,1787,0
20240419,171200,2571363373,1787,1787,1787,1787,0
20240419,171100,2571363373,1787,1787,1787,1787,0
20240419,171000,2571363373,1787,1787,1787,1787,0
20240419,170900,2571363373,1787,1787,1787,1787,0
20240419,170800,2571363373,1787,1787,1787,1787,0
20240419,170700,2571363373,1787,1787,1787,1787,0
20240419,170600,2571363373,1787,1787,1787,1787,0
20240419,170500,2571363373,1787,1787,1787,1787,0
20240419,170400,2571363373,1787,1787,1787,1787,0
20240419,170300,2571363373,1787,1787,1787,1787,0
20240419,170200,2571363373,1787,1787,1787,1787,0
20240419,170100,2571363373,1787,1787,1787,1787,0
20240419,170000,2571363373,1787,1787,1787,1787,0
20240419,165900,2571363373,1787,1787,1787,1787,0
20240419,165800,2571363373,1787,1787,1787,1787,0
20240419,165700,2571363373,1787,1787,1787,1787,0
20240419,165600,2571363373,1787,1787,1787,1787,0
20240419,165500,2571363373,1787,1787,1787,1787,0
20240419,165400,2571363373,1787,1787,1787,1787,0
20240419,165300,2571363373,1787,1787,1787,1787,0
20240419,165200,2571363373,1787,1787,1787,1787,0
20240419,165100,2571363373,1787,1787,1787,1787,0
20240419,165000,2571363373,1787,1787,1787,1787,0
20240419,164900,2571363373,1787,1787,1787,1787,0
20240419,164800,2571363373,1787,1787,1787,1787,0
20240419,164700,2571363373,1787,1787,1787,1787,0
20240419,164600,2571363373,1787,1787,1787,1787,5380
20240419,164500,2571363373,1787,1787,1787,1787,0
20240419,164400,2571363373,1787,1787,1787,1787,0
20240419,164300,2571363373,1787,1787,1787,1787,0
20240419,164200,2571363373,1787,1787,1787,1787,0
20240419,164100,2571363373,1787,1787,1787,1787,0
20240419,164000,2571363373,1787,1787,1787,1787,0
20240419,163900,2571363373,1787,1787,1787,1787,0
20240419,163800,2571363373,1787,1787,1787,1787,0
20240419,163700,2571363373,1787,1787,1787,1787,0
20240419,163600,2571363373,1787,1787,1787,1787,0
20240419,163500,2571363373,1787,1787,1787,1787,0
20240419,163400,2571363373,1787,1787,1787,1787,0
20240419,163300,2571363373,1787,1787,1787,1787,0
20240419,163200,2571363373,1787,1787,1787,1787,0
20240419,163100,2571363373,1787,1787,1787,1787,0
20240419,163000,2571363373,1787,1787,1787,1787,0
20240419,162900,2571363373,1787,1787,1787,1787,0
20240419,162800,2571363373,1787,1787,1787,1787,0
20240419,162700,2571363373,1787,1787,1787,1787,0
20240419,162600,2571363373,1787,1787,1787,1787,0
20240419,162500,2571363373,1787,1787,1787,1787,0
20240419,162400,2571363373,1787,1787,1787,1787,0
20240419,162300,2571363373,1787,1787,1787,1787,0
20240419,162200,2571363373,1787,1787,1787,1787,0
20240419,162100,2571363373,1787,1787,1787,1787,0
20240419,162000,2571363373,1787,1787,1787,1787,0
20240419,161900,2571363373,1787,1787,1787,1787,0
20240419,161800,2571363373,1787,1787,1787,1787,0
20240419,161700,2571363373,1787,1787,1787,1787,0
20240419,161600,2571363373,1787,1787,1787,1787,5380
20240419,161500,2571363373,1787,1787,1787,1787,0
20240419,161400,2571363373,1787,1787,1787,1787,0
20240419,161300,2571363373,1787,1787,1787,1787,0
20240419,161200,2571363373,1787,1787,1787,1787,0
20240419,161100,2571363373,1787,1787,1787,1787,0
20240419,161000,2571363373,1787,1787,1787,1787,0
20240419,160900,2571363373,1787,1787,1787,1787,0
20240419,160800,2571363373,1787,1787,1787,1787,0
20240419,160700,2571363373,1787,1787,1787,1787,0
20240419,160600,2571363373,1787,1787,1787,1787,0
20240419,160500,2571363373,1787,1787,1787,1787,0
20240419,160400,2571363373,1787,1787,1787,1787,0
20240419,160300,2571363373,1787,1787,1787,1787,0
20240419,160200,2571363373,1787,1787,1787,1787,0
20240419,160100,2571363373,1787,1787,1787,1787,0
20240419,160000,2571363373,1787,1787,1787,1787,0
20240419,155900,2571363373,1787,1787,1787,1787,0
20240419,155800,2571363373,1787,1787,1787,1787,0
20240419,155700,2571363373,1787,1787,1787,1787,0
20240419,155600,2571363373,1787,1787,1787,1787,0
20240419,155500,2571363373,1787,1787,1787,1787,0
20240419,155400,2571363373,1787,1787,1787,1787,0
20240419,155300,2571363373,1787,1787,1787,1787,0
20240419,155200,2571363373,1787,1787,1787,1787,0
20240419,155100,2571363373,1787,1787,1787,1787,0
20240419,155000,2571363373,1787,1787,1787,1787,0
20240419,154900,2571363373,1787,1787,1787,1787,0
20240419,154800,2571363373,1787,1787,1787,1787,0
20240419,154700,2571363373,1787,1787,1787,1787,0
20240419,154600,2571363373,1787,1787,1787,1787,5380
20240419,154500,2571363373,1787,1787,1787,1787,0
20240419,154400,2571363373,1787,1787,1787,1787,0
20240419,154300,2571363373,1787,1787,1787,1787,0
20240419,154200,2571363373,1787,1787,1787,1787,0
20240419,154100,2571363373,1787,1787,1787,1787,0
20240419,154000,2571363373,1787,1787,1787,1787,0
20240419,153900,2571363373,1787,1787,1787,1787,0
20240419,153800,2571363373,1787,1787,1787,1787,0
20240419,153700,2571363373,1787,1787,1787,1787,0
20240419,153600,2571363373,1787,1787,1787,1787,0
20240419,153500,2571363373,1787,1787,1787,1787,0
20240419,153400,2571363373,1787,1787,1787,1787,0
20240419,153300,2571363373,1787,1787,1787,1787,0
20240419,153200,2571363373,1787,1787,1787,1787,0
20240419,153100,2571363373,1787,1787,1787,1787,0
20240419,153000,2571363373,1787,1787,1787,1787,5380
20240419,152900,2561749313,1784,1784,1784,1784,0
20240419,152800,2561749313,1784,1784,1784,1784,0
20240419,152700,2561749313,1784,1784,1784,1784,0
20240419,152600,2561749313,1784,1784,1784,1784,0
20240419,152500,2561749313,1784,1784,1784,1784,0
20240419,152400,2561749313,1784,1784,1784,1784,0
20240419,152300,2561749313,1784,1784,1784,1784,0
20240419,152200,2561749313,1784,1784,1784,1784,0
20240419,152100,2561749313,1784,1784,1784,1784,0
20240419,152000,2561749313,1784,1784,1784,1784,0
20240419,151900,2561749313,1784,1784,1786,1784,120
20240419,151800,2561535132,1785,1784,1786,1784,2078
20240419,151700,2557825079,1784,1782,1784,1781,739
20240419,151600,2556507214,1781,1781,1781,1781,2807
20240419,151500,2551507947,1780,1780,1780,1780,325
20240419,151400,2550929447,1780,1780,1780,1780,92
20240419,151300,2550765687,1780,1780,1780,1780,17
20240419,151200,2550735427,1781,1779,1781,1779,177
20240419,151100,2550420383,1779,1778,1780,1778,375
20240419,151000,2549753400,1778,1780,1780,1778,43
20240419,150900,2549676916,1781,1781,1781,1781,0
20240419,150800,2549676916,1781,1780,1781,1780,524
20240419,150700,2548743965,1780,1780,1780,1780,22
20240419,150600,2548704805,1780,1779,1780,1778,1361
20240419,150500,2546283732,1779,1779,1779,1779,345
20240419,150400,2545669977,1779,1778,1779,1777,1166
20240419,150300,2543595853,1779,1779,1779,1779,4
20240419,150200,2543588737,1778,1778,1778,1778,19
20240419,150100,2543554955,1778,1778,1778,1778,14
20240419,150000,2543530063,1779,1779,1779,1779,523
20240419,145900,2542599646,1780,1780,1780,1780,1012
20240419,145800,2540798286,1779,1780,1780,1779,799
20240419,145700,2539376543,1780,1780,1780,1780,3822
20240419,145600,2532573383,1780,1781,1781,1780,56
20240419,145500,2532473658,1780,1780,1780,1780,200
20240419,145400,2532117658,1781,1781,1781,1781,14
20240419,145300,2532092724,1781,1780,1781,1780,17
20240419,145200,2532062457,1780,1781,1781,1780,11127
20240419,145100,2512255728,1781,1781,1781,1781,28
20240419,145000,2512205860,1781,1781,1781,1781,0
20240419,144900,2512205860,1781,1780,1781,1780,373
20240419,144800,2511541557,1780,1780,1780,1780,10
20240419,144700,2511523757,1780,1780,1780,1780,10
20240419,144600,2511505957,1780,1780,1780,1780,720
20240419,144500,2510224357,1781,1780,1781,1780,114
20240419,144400,2510021335,1781,1781,1781,1781,406
20240419,144300,2509298249,1781,1781,1781,1781,90
20240419,144200,2509137959,1781,1781,1782,1781,155
20240419,144100,2508861903,1781,1782,1782,1781,12
20240419,144000,2508840529,1781,1781,1781,1781,20
20240419,143900,2508804909,1782,1781,1782,1781,13
20240419,143800,2508781754,1783,1783,1783,1783,0
20240419,143700,2508781754,1783,1783,1783,1783,0
20240419,143600,2508781754,1783,1783,1783,1783,56
20240419,143500,2508681906,1783,1783,1783,1783,2
20240419,143400,2508678340,1783,1783,1783,1783,24
20240419,143300,2508635548,1784,1784,1784,1784,39
20240419,143200,2508565972,1784,1782,1784,1782,170
20240419,143100,2508262728,1782,1782,1782,1782,10
20240419,143000,2508244908,1780,1783,1783,1780,60
20240419,142900,2508138063,1783,1783,1784,1783,84
20240419,142800,2507988231,1782,1782,1782,1782,13
20240419,142700,2507965065,1781,1780,1781,1780,374
20240419,142600,2507299332,1780,1779,1780,1779,13
20240419,142500,2507276203,1780,1779,1780,1779,18
20240419,142400,2507244176,1780,1780,1780,1780,2
20240419,142300,2507240616,1779,1779,1779,1779,10
20240419,142200,2507222826,1779,1779,1779,1779,289
20240419,142100,2506708695,1778,1778,1779,1778,162
20240419,142000,2506420658,1777,1777,1777,1777,781
20240419,141900,2505032821,1777,1777,1778,1777,33
20240419,141800,2504974173,1777,1777,1777,1777,159
20240419,141700,2504691630,1777,1777,1777,1777,16
20240419,141600,2504663198,1778,1778,1778,1778,36
20240419,141500,2504599190,1778,1778,1778,1778,15
20240419,141400,2504572520,1779,1778,1779,1778,20
20240419,141300,2504536958,1779,1778,1779,1778,21
20240419,141200,2504499616,1778,1779,1779,1778,26
20240419,141100,2504453384,1780,1780,1780,1780,941
20240419,141000,2502778404,1780,1780,1780,1780,19
20240419,140900,2502744584,1781,1779,1781,1779,101
20240419,140800,2502564893,1779,1778,1779,1778,35
20240419,140700,2502502657,1777,1777,1777,1777,0
20240419,140600,2502502657,1777,1777,1777,1777,28
20240419,140500,2502452901,1778,1778,1778,1778,435
20240419,140400,2501679471,1777,1777,1777,1777,84
20240419,140300,2501530203,1777,1778,1778,1777,31
20240419,140200,2501475115,1778,1778,1778,1778,100
20240419,140100,2501297315,1777,1777,1777,1777,956
20240419,140000,2499598503,1778,1778,1778,1778,1637
20240419,135900,2496687917,1777,1777,1777,1777,676
20240419,135800,2495486665,1777,1777,1777,1777,0
20240419,135700,2495486665,1777,1777,1777,1777,0
20240419,135600,2495486665,1777,1777,1777,1777,2000
20240419,135500,2491932665,1777,1777,1777,1777,20
20240419,135400,2491897125,1778,1778,1778,1778,1
20240419,135300,2491895347,1777,1776,1777,1776,254
20240419,135200,2491444007,1776,1776,1776,1776,33
20240419,135100,2491385399,1776,1776,1776,1776,104
20240419,135000,2491200695,1776,1776,1776,1776,33
20240419,134900,2491142087,1777,1777,1777,1777,4928
20240419,134800,2482385031,1778,1778,1778,1778,303
20240419,134700,2481846297,1778,1778,1778,1778,0
20240419,134600,2481846297,1778,1777,1778,1777,753
20240419,134500,2480507493,1778,1777,1778,1777,102
20240419,134400,2480326237,1777,1777,1778,1777,248
20240419,134300,2479885540,1777,1777,1777,1777,52
20240419,134200,2479793136,1778,1778,1778,1778,20
20240419,134100,2479757576,1778,1777,1778,1777,21
20240419,134000,2479720255,1778,1778,1778,1777,265
20240419,133900,2479249205,1777,1777,1777,1777,31
20240419,133800,2479194118,1777,1778,1778,1777,921
20240419,133700,2477556717,1778,1778,1778,1778,122
20240419,133600,2477339801,1778,1778,1778,1778,157
20240419,133500,2477060655,1778,1779,1779,1778,152
20240419,133400,2476790292,1779,1779,1779,1779,0
20240419,133300,2476790292,1779,1779,1779,1779,0
20240419,133200,2476790292,1779,1779,1779,1779,3
20240419,133100,2476784955,1779,1779,1779,1779,100
20240419,133000,2476607055,1779,1780,1780,1779,101
20240419,132900,2476427375,1777,1777,1777,1777,0
20240419,132800,2476427375,1777,1777,1777,1777,1
20240419,132700,2476425598,1781,1781,1781,1781,50
20240419,132600,2476336548,1783,1783,1783,1783,0
20240419,132500,2476336548,1783,1784,1784,1783,51
20240419,132400,2476245614,1776,1785,1788,1776,1940
20240419,132300,2472793770,1786,1784,1786,1784,60
20240419,132200,2472686690,1786,1778,1786,1774,4235
20240419,132100,2465147925,1779,1779,1779,1779,0
20240419,132000,2465147925,1779,1779,1779,1779,90
20240419,131900,2464987815,1779,1779,1779,1779,67
20240419,131800,2464868622,1779,1779,1779,1779,137
20240419,131700,2464624899,1780,1780,1780,1780,215
20240419,131600,2464242199,1780,1772,1780,1772,8
20240419,131500,2464227967,1781,1780,1781,1780,676
20240419,131400,2463024577,1780,1774,1780,1774,1869
20240419,131300,2459702070,1775,1775,1775,1775,0
20240419,131200,2459702070,1775,1774,1775,1774,122
20240419,131100,2459485534,1775,1774,1775,1774,530
20240419,131000,2458544794,1774,1772,1774,1772,21
20240419,130900,2458507573,1771,1770,1771,1770,250
20240419,130800,2458064829,1769,1770,1771,1769,346
20240419,130700,2457452452,1769,1769,1769,1769,6
20240419,130600,2457441838,1768,1768,1768,1768,258
20240419,130500,2456985694,1768,1770,1770,1768,3906
20240419,130400,2450075566,1770,1771,1771,1770,122
20240419,130300,2449859596,1771,1770,1771,1770,154
20240419,130200,2449587005,1771,1771,1771,1771,10
20240419,130100,2449569295,1772,1772,1772,1772,1
20240419,130000,2449567523,1770,1770,1770,1770,0
20240419,125900,2449567523,1770,1772,1772,1770,1362
20240419,125800,2447155296,1772,1772,1772,1772,6
20240419,125700,2447144664,1771,1773,1773,1771,1351
20240419,125600,2444750014,1773,1773,1773,1773,8
20240419,125500,2444735830,1773,1773,1773,1773,66
20240419,125400,2444618812,1773,1773,1773,1773,178
20240419,125300,2444303218,1772,1771,1772,1771,78
20240419,125200,2444165070,1771,1770,1771,1770,218
20240419,125100,2443779000,1770,1769,1770,1769,1312
20240419,125000,2441457760,1769,1768,1769,1768,864
20240419,124900,2439929351,1768,1768,1768,1768,775
20240419,124800,2438559151,1768,1768,1768,1768,6
20240419,124700,2438548543,1768,1768,1768,1768,12
20240419,124600,2438527327,1768,1768,1768,1768,10
20240419,124500,2438509647,1768,1768,1768,1768,5
20240419,124400,2438500807,1769,1768,1769,1768,11
20240419,124300,2438481358,1768,1768,1769,1768,156
20240419,124200,2438205549,1768,1768,1768,1768,144
20240419,124100,2437950957,1768,1768,1768,1768,363
20240419,124000,2437309173,1769,1769,1769,1769,1
20240419,123900,2437307404,1769,1769,1769,1769,14
20240419,123800,2437282638,1769,1769,1769,1769,5
20240419,123700,2437273793,1769,1769,1769,1769,392
20240419,123600,2436580345,1769,1765,1770,1765,1092
20240419,123500,2434648674,1764,1764,1764,1764,22
20240419,123400,2434609866,1764,1764,1764,1764,23
20240419,123300,2434569294,1764,1764,1764,1764,33
20240419,123200,2434511082,1764,1764,1764,1764,23
20240419,123100,2434470510,1766,1766,1766,1764,661
20240419,123000,2433303848,1767,1767,1767,1765,432
20240419,122900,2432540776,1767,1767,1767,1767,4
20240419,122800,2432533708,1768,1768,1768,1768,1
20240419,122700,2432531940,1765,1765,1765,1765,61
20240419,122600,2432424275,1765,1765,1765,1765,0
20240419,122500,2432424275,1765,1765,1765,1765,0
20240419,122400,2432424275,1765,1765,1765,1765,0
20240419,122300,2432424275,1765,1769,1769,1765,133
20240419,122200,2432189438,1770,1770,1770,1770,417
20240419,122100,2431451348,1770,1778,1778,1770,80
20240419,122000,2431309508,1779,1777,1779,1777,30
20240419,121900,2431256178,1774,1774,1774,1774,1885
20240419,121800,2427912188,1779,1771,1780,1770,2264
20240419,121700,2423888928,1770,1769,1770,1769,1103
20240419,121600,2421937686,1768,1766,1769,1766,204
20240419,121500,2421577049,1769,1769,1769,1769,0
20240419,121400,2421577049,1769,1769,1769,1769,2
20240419,121300,2421573511,1770,1770,1770,1770,96
20240419,121200,2421403591,1765,1765,1765,1765,20
20240419,121100,2421368291,1765,1765,1765,1765,61
20240419,121000,2421260626,1765,1765,1765,1765,393
20240419,120900,2420566981,1762,1760,1762,1760,499
20240419,120800,2419687779,1760,1760,1760,1760,0
20240419,120700,2419687779,1760,1759,1760,1758,2809
20240419,120600,2414745065,1758,1758,1758,1758,7
20240419,120500,2414732759,1758,1755,1758,1755,164
20240419,120400,2414444907,1756,1755,1756,1755,202
20240419,120300,2414090378,1755,1755,1755,1755,0
20240419,120200,2414090378,1755,1753,1755,1753,521
20240419,120100,2413176073,1752,1751,1752,1751,573
20240419,120000,2412172729,1751,1751,1751,1750,57
20240419,115900,2412072943,1751,1751,1751,1751,1
20240419,115800,2412071192,1750,1751,1751,1750,322
20240419,115700,2411507392,1750,1750,1751,1750,1177
20240419,115600,2409447572,1750,1750,1751,1750,1512
20240419,115500,2406800092,1750,1751,1751,1750,529
20240419,115400,2405874332,1750,1750,1750,1750,0
20240419,115300,2405874332,1750,1751,1751,1750,180
20240419,115200,2405559171,1751,1751,1751,1751,0
20240419,115100,2405559171,1751,1750,1751,1750,896
20240419,115000,2403990375,1750,1751,1751,1750,2000
20240419,114900,2400488473,1751,1752,1752,1751,800
20240419,114800,2399087349,1752,1752,1752,1752,0
20240419,114700,2399087349,1752,1753,1753,1752,569
20240419,114600,2398089947,1753,1752,1753,1751,521
20240419,114500,2397177552,1752,1751,1752,1751,739
20240419,114400,2395883323,1751,1751,1751,1751,348
20240419,114300,2395273975,1751,1751,1752,1751,1947
20240419,114200,2391864758,1752,1754,1754,1752,3325
20240419,114100,2386037228,1754,1755,1755,1754,1471
20240419,114000,2383456123,1755,1756,1756,1755,183
20240419,113900,2383134807,1756,1755,1756,1755,620
20240419,113800,2382046687,1756,1758,1759,1756,863
20240419,113700,2380530630,1759,1760,1760,1759,779
20240419,113600,2379160269,1760,1760,1761,1760,235
20240419,113500,2378746658,1760,1758,1760,1758,518
20240419,113400,2377835499,1759,1759,1759,1759,0
20240419,113300,2377835499,1759,1759,1759,1759,0
20240419,113200,2377835499,1759,1756,1759,1755,2024
20240419,113100,2374280732,1756,1756,1756,1756,2
20240419,113000,2374277220,1754,1756,1756,1754,38
20240419,112900,2374210564,1751,1751,1751,1751,0
20240419,112800,2374210564,1751,1756,1756,1751,1291
20240419,112700,2371948609,1756,1756,1756,1756,51
20240419,112600,2371859053,1757,1752,1757,1752,158
20240419,112500,2371581671,1756,1752,1756,1752,855
20240419,112400,2370080835,1752,1756,1756,1752,48
20240419,112300,2369996735,1756,1753,1756,1752,908
20240419,112200,2368405567,1751,1751,1752,1750,385
20240419,112100,2367731659,1750,1750,1751,1750,2128
20240419,112000,2364005949,1750,1758,1759,1750,7472
20240419,111900,2350914767,1758,1760,1760,1758,1686
20240419,111800,2347948169,1760,1760,1760,1759,191
20240419,111700,2347612049,1760,1760,1760,1760,1003
20240419,111600,2345846769,1760,1764,1764,1758,2986
20240419,111500,2340588482,1765,1768,1768,1765,4611
20240419,111400,2332445222,1768,1771,1773,1768,7347
20240419,111300,2319441258,1771,1771,1771,1771,0
20240419,111200,2319441258,1771,1771,1771,1770,1698
20240419,111100,2316435687,1771,1771,1771,1770,40
20240419,111000,2316364855,1770,1770,1771,1770,1569
20240419,110900,2313586625,1770,1770,1771,1770,6353
20240419,110800,2302335783,1771,1770,1771,1770,619
20240419,110700,2301239693,1771,1771,1771,1770,567
20240419,110600,2300235550,1771,1770,1771,1770,60
20240419,110500,2300129329,1770,1770,1770,1770,2301
20240419,110400,2296056559,1770,1770,1770,1770,907
20240419,110300,2294451169,1771,1772,1772,1771,1372
20240419,110200,2292021332,1771,1772,1772,1771,2353
20240419,110100,2287853849,1772,1772,1772,1772,234
20240419,110000,2287439201,1772,1771,1772,1771,1135
20240419,105900,2285428981,1772,1772,1772,1772,1090
20240419,105800,2283497501,1773,1771,1773,1771,862
20240419,105700,2281970836,1773,1772,1773,1771,2884
20240419,105600,2276860349,1773,1772,1773,1772,56
20240419,105500,2276761067,1773,1773,1774,1772,16291
20240419,105400,2247884427,1773,1774,1774,1773,1408
20240419,105300,2245387983,1773,1774,1774,1773,521
20240419,105200,2244463769,1774,1773,1774,1773,769
20240419,105100,2243100328,1773,1774,1774,1773,100
20240419,105000,2242922979,1773,1776,1777,1773,3039
20240419,104900,2237532805,1777,1775,1777,1774,1101
20240419,104800,2235579608,1774,1774,1775,1773,4169
20240419,104700,2228186558,1774,1773,1774,1772,6766
20240419,104600,2216190911,1772,1775,1775,1772,4243
20240419,104500,2208665365,1776,1777,1777,1776,3107
20240419,104400,2203146216,1777,1778,1778,1777,3228
20240419,104300,2197409159,1778,1778,1778,1778,38
20240419,104200,2197341595,1778,1779,1784,1777,1345
20240419,104100,2194949488,1777,1779,1779,1777,812
20240419,104000,2193506218,1779,1783,1783,1779,6127
20240419,103900,2182592968,1783,1783,1783,1783,860
20240419,103800,2181059588,1783,1787,1787,1783,547
20240419,103700,2180082977,1789,1789,1789,1789,90
20240419,103600,2179921967,1790,1791,1791,1780,6675
20240419,103500,2167996064,1791,1791,1791,1791,80
20240419,103400,2167852784,1790,1790,1790,1790,689
20240419,103300,2166619474,1789,1789,1790,1789,3510
20240419,103200,2160339523,1790,1790,1791,1790,1254
20240419,103100,2158094862,1790,1792,1792,1790,9996
20240419,103000,2140192206,1793,1794,1794,1793,1269
20240419,102900,2137916484,1795,1795,1795,1794,2410
20240419,102800,2133591407,1795,1795,1797,1795,4872
20240419,102700,2124845855,1796,1795,1796,1795,4738
20240419,102600,2116341134,1794,1795,1795,1793,7601
20240419,102500,2102704722,1796,1796,1796,1796,1857
20240419,102400,2099369550,1797,1799,1799,1797,771
20240419,102300,2097983399,1799,1800,1800,1799,8672
20240419,102200,2082373867,1800,1800,1800,1800,1060
20240419,102100,2080465867,1800,1801,1801,1800,1234
20240419,102000,2078244567,1800,1801,1801,1800,1192
20240419,101900,2076098817,1800,1800,1800,1800,266
20240419,101800,2075620017,1803,1800,1803,1800,7668
20240419,101700,2061817511,1800,1799,1800,1799,2256
20240419,101600,2057757409,1800,1800,1800,1800,0
20240419,101500,2057757409,1800,1798,1800,1798,10000
20240419,101400,2039768173,1798,1801,1801,1798,8783
20240419,101300,2023965438,1802,1802,1802,1801,26
20240419,101200,2023918601,1801,1801,1801,1801,0
20240419,101100,2023918601,1801,1801,1801,1801,1371
20240419,101000,2021449430,1802,1803,1805,1802,1157
20240419,100900,2019364415,1805,1802,1805,1802,734
20240419,100800,2018041702,1802,1801,1802,1801,341
20240419,100700,2017427537,1801,1801,1801,1801,12
20240419,100600,2017405925,1804,1802,1804,1800,2959
20240419,100500,2012077894,1804,1801,1804,1800,4883
20240419,100400,2003288229,1800,1805,1805,1800,2760
20240419,100300,1998316628,1805,1804,1807,1804,10456
20240419,100200,1979443100,1805,1805,1805,1804,4425
20240419,100100,1971456206,1805,1806,1806,1805,5915
20240419,100000,1960779619,1809,1809,1809,1809,0
20240419,095900,1960779619,1809,1807,1810,1805,840
20240419,095800,1959262004,1807,1807,1807,1807,7
20240419,095700,1959249355,1810,1811,1811,1809,3521
20240419,095600,1952876355,1811,1810,1811,1810,3212
20240419,095500,1947062425,1810,1807,1811,1805,5210
20240419,095400,1937640520,1810,1810,1810,1810,19
20240419,095300,1937606130,1806,1806,1806,1806,0
20240419,095200,1937606130,1806,1809,1810,1805,1333
20240419,095100,1935196281,1809,1810,1810,1808,530
20240419,095000,1934237576,1810,1810,1811,1810,1447
20240419,094900,1931617401,1809,1800,1809,1800,5388
20240419,094800,1921898535,1799,1798,1799,1798,718
20240419,094700,1920607113,1797,1799,1799,1797,366
20240419,094600,1919949303,1799,1800,1800,1797,32
20240419,094500,1919891736,1797,1796,1797,1796,1615
20240419,094400,1916990673,1797,1797,1797,1796,1759
20240419,094300,1913829751,1797,1800,1800,1797,3088
20240419,094200,1908276101,1800,1801,1802,1800,6015
20240419,094100,1897445315,1801,1803,1803,1801,647
20240419,094000,1896279017,1803,1802,1803,1802,1031
20240419,093900,1894421152,1803,1803,1803,1803,666
20240419,093800,1893220354,1804,1805,1805,1803,4363
20240419,093700,1885352360,1805,1804,1805,1803,143
20240419,093600,1885094378,1804,1803,1804,1803,338
20240419,093500,1884484861,1804,1803,1805,1803,1124
20240419,093400,1882456749,1805,1805,1805,1805,66
20240419,093300,1882337619,1805,1799,1805,1797,2754
20240419,093200,1877382070,1799,1800,1801,1793,3930
20240419,093100,1870320532,1798,1801,1801,1798,7901
20240419,093000,1856100926,1801,1807,1807,1799,324
20240419,092900,1855517760,1807,1812,1812,1798,27850
20240419,092800,1805213971,1812,1812,1814,1812,2043
20240419,092700,1801510739,1814,1813,1814,1811,3870
20240419,092600,1794498719,1814,1812,1814,1812,1695
20240419,092500,1791426556,1814,1813,1814,1811,5737
20240419,092400,1781030993,1813,1813,1819,1813,1234
20240419,092300,1778793733,1821,1811,1821,1811,8014
20240419,092200,1764273534,1812,1823,1823,1812,11337
20240419,092100,1743708873,1824,1827,1827,1816,5122
20240419,092000,1734377623,1827,1825,1827,1824,2434
20240419,091900,1729935301,1824,1822,1825,1820,3716
20240419,091800,1723160447,1821,1819,1821,1815,2037
20240419,091700,1719456853,1819,1820,1820,1815,2748
20240419,091600,1714466992,1816,1816,1822,1815,4621
20240419,091500,1706074971,1816,1824,1824,1815,7920
20240419,091400,1691686208,1818,1825,1825,1811,18558
20240419,091300,1657887233,1825,1829,1830,1823,64110
20240419,091200,1540831692,1829,1839,1839,1829,8220
20240419,091100,1525776350,1839,1839,1842,1830,10190
20240419,091000,1507098120,1843,1840,1843,1832,3639
20240419,090900,1500406763,1840,1836,1845,1836,16171
20240419,090800,1470630530,1837,1828,1838,1828,5777
20240419,090700,1460031980,1830,1826,1830,1824,16084
20240419,090600,1430659108,1825,1832,1832,1825,46698
20240419,090500,1345260568,1832,1840,1841,1832,28094
20240419,090400,1293673009,1842,1846,1846,1835,36423
20240419,090300,1226675509,1846,1848,1850,1832,41739
20240419,090200,1149920928,1848,1848,1848,1822,78178
20240419,090100,1006454849,1848,1880,1896,1847,167538
20240419,090000,693991236,1881,1920,1934,1850,363251