stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202800,1686188484,1540,1540,1540,1540,8403
20240411,202700,1686188484,1540,1540,1540,1540,0
20240411,202600,1686188484,1540,1540,1540,1540,0
20240411,202500,1686188484,1540,1540,1540,1540,0
20240411,202400,1686188484,1540,1540,1540,1540,0
20240411,202300,1686188484,1540,1540,1540,1540,0
20240411,202200,1686188484,1540,1540,1540,1540,0
20240411,202100,1686188484,1540,1540,1540,1540,0
20240411,202000,1686188484,1540,1540,1540,1540,0
20240411,201900,1686188484,1540,1540,1540,1540,0
20240411,201800,1686188484,1540,1540,1540,1540,0
20240411,201700,1686188484,1540,1540,1540,1540,0
20240411,201600,1686188484,1540,1540,1540,1540,0
20240411,201500,1686188484,1540,1540,1540,1540,0
20240411,201400,1686188484,1540,1540,1540,1540,0
20240411,201300,1686188484,1540,1540,1540,1540,0
20240411,201200,1686188484,1540,1540,1540,1540,0
20240411,201100,1686188484,1540,1540,1540,1540,0
20240411,201000,1686188484,1540,1540,1540,1540,0
20240411,200900,1686188484,1540,1540,1540,1540,0
20240411,200800,1686188484,1540,1540,1540,1540,0
20240411,200700,1686188484,1540,1540,1540,1540,0
20240411,200600,1686188484,1540,1540,1540,1540,0
20240411,200500,1686188484,1540,1540,1540,1540,0
20240411,200400,1686188484,1540,1540,1540,1540,0
20240411,200300,1686188484,1540,1540,1540,1540,0
20240411,200200,1686188484,1540,1540,1540,1540,0
20240411,200100,1686188484,1540,1540,1540,1540,0
20240411,200000,1686188484,1540,1540,1540,1540,0
20240411,195900,1686188484,1540,1540,1540,1540,0
20240411,195800,1686188484,1540,1540,1540,1540,8403
20240411,195700,1686188484,1540,1540,1540,1540,0
20240411,195600,1686188484,1540,1540,1540,1540,0
20240411,195500,1686188484,1540,1540,1540,1540,0
20240411,195400,1686188484,1540,1540,1540,1540,0
20240411,195300,1686188484,1540,1540,1540,1540,0
20240411,195200,1686188484,1540,1540,1540,1540,0
20240411,195100,1686188484,1540,1540,1540,1540,0
20240411,195000,1686188484,1540,1540,1540,1540,0
20240411,194900,1686188484,1540,1540,1540,1540,0
20240411,194800,1686188484,1540,1540,1540,1540,0
20240411,194700,1686188484,1540,1540,1540,1540,0
20240411,194600,1686188484,1540,1540,1540,1540,0
20240411,194500,1686188484,1540,1540,1540,1540,0
20240411,194400,1686188484,1540,1540,1540,1540,0
20240411,194300,1686188484,1540,1540,1540,1540,0
20240411,194200,1686188484,1540,1540,1540,1540,0
20240411,194100,1686188484,1540,1540,1540,1540,0
20240411,194000,1686188484,1540,1540,1540,1540,0
20240411,193900,1686188484,1540,1540,1540,1540,0
20240411,193800,1686188484,1540,1540,1540,1540,0
20240411,193700,1686188484,1540,1540,1540,1540,0
20240411,193600,1686188484,1540,1540,1540,1540,0
20240411,193500,1686188484,1540,1540,1540,1540,0
20240411,193400,1686188484,1540,1540,1540,1540,0
20240411,193300,1686188484,1540,1540,1540,1540,0
20240411,193200,1686188484,1540,1540,1540,1540,0
20240411,193100,1686188484,1540,1540,1540,1540,0
20240411,193000,1686188484,1540,1540,1540,1540,0
20240411,192900,1686188484,1540,1540,1540,1540,0
20240411,192800,1686188484,1540,1540,1540,1540,8403
20240411,192700,1686188484,1540,1540,1540,1540,0
20240411,192600,1686188484,1540,1540,1540,1540,0
20240411,192500,1686188484,1540,1540,1540,1540,0
20240411,192400,1686188484,1540,1540,1540,1540,0
20240411,192300,1686188484,1540,1540,1540,1540,0
20240411,192200,1686188484,1540,1540,1540,1540,0
20240411,192100,1686188484,1540,1540,1540,1540,0
20240411,192000,1686188484,1540,1540,1540,1540,0
20240411,191900,1686188484,1540,1540,1540,1540,0
20240411,191800,1686188484,1540,1540,1540,1540,0
20240411,191700,1686188484,1540,1540,1540,1540,0
20240411,191600,1686188484,1540,1540,1540,1540,0
20240411,191500,1686188484,1540,1540,1540,1540,0
20240411,191400,1686188484,1540,1540,1540,1540,0
20240411,191300,1686188484,1540,1540,1540,1540,0
20240411,191200,1686188484,1540,1540,1540,1540,0
20240411,191100,1686188484,1540,1540,1540,1540,0
20240411,191000,1686188484,1540,1540,1540,1540,0
20240411,190900,1686188484,1540,1540,1540,1540,0
20240411,190800,1686188484,1540,1540,1540,1540,0
20240411,190700,1686188484,1540,1540,1540,1540,0
20240411,190600,1686188484,1540,1540,1540,1540,0
20240411,190500,1686188484,1540,1540,1540,1540,0
20240411,190400,1686188484,1540,1540,1540,1540,0
20240411,190300,1686188484,1540,1540,1540,1540,0
20240411,190200,1686188484,1540,1540,1540,1540,0
20240411,190100,1686188484,1540,1540,1540,1540,0
20240411,190000,1686188484,1540,1540,1540,1540,0
20240411,185900,1686188484,1540,1540,1540,1540,0
20240411,185800,1686188484,1540,1540,1540,1540,8403
20240411,185700,1686188484,1540,1540,1540,1540,0
20240411,185600,1686188484,1540,1540,1540,1540,0
20240411,185500,1686188484,1540,1540,1540,1540,0
20240411,185400,1686188484,1540,1540,1540,1540,0
20240411,185300,1686188484,1540,1540,1540,1540,0
20240411,185200,1686188484,1540,1540,1540,1540,0
20240411,185100,1686188484,1540,1540,1540,1540,0
20240411,185000,1686188484,1540,1540,1540,1540,0
20240411,184900,1686188484,1540,1540,1540,1540,0
20240411,184800,1686188484,1540,1540,1540,1540,0
20240411,184700,1686188484,1540,1540,1540,1540,0
20240411,184600,1686188484,1540,1540,1540,1540,0
20240411,184500,1686188484,1540,1540,1540,1540,0
20240411,184400,1686188484,1540,1540,1540,1540,0
20240411,184300,1686188484,1540,1540,1540,1540,0
20240411,184200,1686188484,1540,1540,1540,1540,0
20240411,184100,1686188484,1540,1540,1540,1540,0
20240411,184000,1686188484,1540,1540,1540,1540,0
20240411,183900,1686188484,1540,1540,1540,1540,0
20240411,183800,1686188484,1540,1540,1540,1540,0
20240411,183700,1686188484,1540,1540,1540,1540,0
20240411,183600,1686188484,1540,1540,1540,1540,0
20240411,183500,1686188484,1540,1540,1540,1540,0
20240411,183400,1686188484,1540,1540,1540,1540,0
20240411,183300,1686188484,1540,1540,1540,1540,0
20240411,183200,1686188484,1540,1540,1540,1540,0
20240411,183100,1686188484,1540,1540,1540,1540,0
20240411,183000,1686188484,1540,1540,1540,1540,0
20240411,182900,1686188484,1540,1540,1540,1540,0
20240411,182800,1686188484,1540,1540,1540,1540,8403
20240411,182700,1686188484,1540,1540,1540,1540,0
20240411,182600,1686188484,1540,1540,1540,1540,0
20240411,182500,1686188484,1540,1540,1540,1540,0
20240411,182400,1686188484,1540,1540,1540,1540,0
20240411,182300,1686188484,1540,1540,1540,1540,0
20240411,182200,1686188484,1540,1540,1540,1540,0
20240411,182100,1686188484,1540,1540,1540,1540,0
20240411,182000,1686188484,1540,1540,1540,1540,0
20240411,181900,1686188484,1540,1540,1540,1540,0
20240411,181800,1686188484,1540,1540,1540,1540,0
20240411,181700,1686188484,1540,1540,1540,1540,0
20240411,181600,1686188484,1540,1540,1540,1540,0
20240411,181500,1686188484,1540,1540,1540,1540,0
20240411,181400,1686188484,1540,1540,1540,1540,0
20240411,181300,1686188484,1540,1540,1540,1540,0
20240411,181200,1686188484,1540,1540,1540,1540,0
20240411,181100,1686188484,1540,1540,1540,1540,0
20240411,181000,1686188484,1540,1540,1540,1540,0
20240411,180900,1686188484,1540,1540,1540,1540,0
20240411,180800,1686188484,1540,1540,1540,1540,0
20240411,180700,1686188484,1540,1540,1540,1540,0
20240411,180600,1686188484,1540,1540,1540,1540,0
20240411,180500,1686188484,1540,1540,1540,1540,0
20240411,180400,1686188484,1540,1540,1540,1540,0
20240411,180300,1686188484,1540,1540,1540,1540,0
20240411,180200,1686188484,1540,1540,1540,1540,0
20240411,180100,1686188484,1540,1540,1540,1540,0
20240411,180000,1686188484,1540,1540,1540,1540,0
20240411,175900,1686188484,1540,1540,1540,1540,0
20240411,175800,1686188484,1540,1540,1540,1540,8403
20240411,175700,1686188484,1540,1540,1540,1540,0
20240411,175600,1686188484,1540,1540,1540,1540,0
20240411,175500,1686188484,1540,1540,1540,1540,0
20240411,175400,1686188484,1540,1540,1540,1540,0
20240411,175300,1686188484,1540,1540,1540,1540,0
20240411,175200,1686188484,1540,1540,1540,1540,0
20240411,175100,1686188484,1540,1540,1540,1540,0
20240411,175000,1686188484,1540,1540,1540,1540,0
20240411,174900,1686188484,1540,1540,1540,1540,0
20240411,174800,1686188484,1540,1540,1540,1540,0
20240411,174700,1686188484,1540,1540,1540,1540,0
20240411,174600,1686188484,1540,1540,1540,1540,0
20240411,174500,1686188484,1540,1540,1540,1540,0
20240411,174400,1686188484,1540,1540,1540,1540,0
20240411,174300,1686188484,1540,1540,1540,1540,0
20240411,174200,1686188484,1540,1540,1540,1540,0
20240411,174100,1686188484,1540,1540,1540,1540,0
20240411,174000,1686188484,1540,1540,1540,1540,0
20240411,173900,1686188484,1540,1540,1540,1540,0
20240411,173800,1686188484,1540,1540,1540,1540,0
20240411,173700,1686188484,1540,1540,1540,1540,0
20240411,173600,1686188484,1540,1540,1540,1540,0
20240411,173500,1686188484,1540,1540,1540,1540,0
20240411,173400,1686188484,1540,1540,1540,1540,0
20240411,173300,1686188484,1540,1540,1540,1540,0
20240411,173200,1686188484,1540,1540,1540,1540,0
20240411,173100,1686188484,1540,1540,1540,1540,0
20240411,173000,1686188484,1540,1540,1540,1540,0
20240411,172900,1686188484,1540,1540,1540,1540,0
20240411,172800,1686188484,1540,1540,1540,1540,8403
20240411,172700,1686188484,1540,1540,1540,1540,0
20240411,172600,1686188484,1540,1540,1540,1540,0
20240411,172500,1686188484,1540,1540,1540,1540,0
20240411,172400,1686188484,1540,1540,1540,1540,0
20240411,172300,1686188484,1540,1540,1540,1540,0
20240411,172200,1686188484,1540,1540,1540,1540,0
20240411,172100,1686188484,1540,1540,1540,1540,0
20240411,172000,1686188484,1540,1540,1540,1540,0
20240411,171900,1686188484,1540,1540,1540,1540,0
20240411,171800,1686188484,1540,1540,1540,1540,0
20240411,171700,1686188484,1540,1540,1540,1540,0
20240411,171600,1686188484,1540,1540,1540,1540,0
20240411,171500,1686188484,1540,1540,1540,1540,0
20240411,171400,1686188484,1540,1540,1540,1540,0
20240411,171300,1686188484,1540,1540,1540,1540,0
20240411,171200,1686188484,1540,1540,1540,1540,0
20240411,171100,1686188484,1540,1540,1540,1540,0
20240411,171000,1686188484,1540,1540,1540,1540,0
20240411,170900,1686188484,1540,1540,1540,1540,0
20240411,170800,1686188484,1540,1540,1540,1540,0
20240411,170700,1686188484,1540,1540,1540,1540,0
20240411,170600,1686188484,1540,1540,1540,1540,0
20240411,170500,1686188484,1540,1540,1540,1540,0
20240411,170400,1686188484,1540,1540,1540,1540,0
20240411,170300,1686188484,1540,1540,1540,1540,0
20240411,170200,1686188484,1540,1540,1540,1540,0
20240411,170100,1686188484,1540,1540,1540,1540,0
20240411,170000,1686188484,1540,1540,1540,1540,0
20240411,165900,1686188484,1540,1540,1540,1540,0
20240411,165800,1686188484,1540,1540,1540,1540,8403
20240411,165700,1686188484,1540,1540,1540,1540,0
20240411,165600,1686188484,1540,1540,1540,1540,0
20240411,165500,1686188484,1540,1540,1540,1540,0
20240411,165400,1686188484,1540,1540,1540,1540,0
20240411,165300,1686188484,1540,1540,1540,1540,0
20240411,165200,1686188484,1540,1540,1540,1540,0
20240411,165100,1686188484,1540,1540,1540,1540,0
20240411,165000,1686188484,1540,1540,1540,1540,0
20240411,164900,1686188484,1540,1540,1540,1540,0
20240411,164800,1686188484,1540,1540,1540,1540,0
20240411,164700,1686188484,1540,1540,1540,1540,0
20240411,164600,1686188484,1540,1540,1540,1540,0
20240411,164500,1686188484,1540,1540,1540,1540,0
20240411,164400,1686188484,1540,1540,1540,1540,0
20240411,164300,1686188484,1540,1540,1540,1540,0
20240411,164200,1686188484,1540,1540,1540,1540,0
20240411,164100,1686188484,1540,1540,1540,1540,0
20240411,164000,1686188484,1540,1540,1540,1540,0
20240411,163900,1686188484,1540,1540,1540,1540,0
20240411,163800,1686188484,1540,1540,1540,1540,0
20240411,163700,1686188484,1540,1540,1540,1540,0
20240411,163600,1686188484,1540,1540,1540,1540,0
20240411,163500,1686188484,1540,1540,1540,1540,0
20240411,163400,1686188484,1540,1540,1540,1540,0
20240411,163300,1686188484,1540,1540,1540,1540,0
20240411,163200,1686188484,1540,1540,1540,1540,0
20240411,163100,1686188484,1540,1540,1540,1540,0
20240411,163000,1686188484,1540,1540,1540,1540,0
20240411,162900,1686188484,1540,1540,1540,1540,0
20240411,162800,1686188484,1540,1540,1540,1540,8403
20240411,162700,1686188484,1540,1540,1540,1540,0
20240411,162600,1686188484,1540,1540,1540,1540,0
20240411,162500,1686188484,1540,1540,1540,1540,0
20240411,162400,1686188484,1540,1540,1540,1540,0
20240411,162300,1686188484,1540,1540,1540,1540,0
20240411,162200,1686188484,1540,1540,1540,1540,0
20240411,162100,1686188484,1540,1540,1540,1540,0
20240411,162000,1686188484,1540,1540,1540,1540,0
20240411,161900,1686188484,1540,1540,1540,1540,0
20240411,161800,1686188484,1540,1540,1540,1540,0
20240411,161700,1686188484,1540,1540,1540,1540,0
20240411,161600,1686188484,1540,1540,1540,1540,0
20240411,161500,1686188484,1540,1540,1540,1540,0
20240411,161400,1686188484,1540,1540,1540,1540,0
20240411,161300,1686188484,1540,1540,1540,1540,0
20240411,161200,1686188484,1540,1540,1540,1540,0
20240411,161100,1686188484,1540,1540,1540,1540,0
20240411,161000,1686188484,1540,1540,1540,1540,0
20240411,160900,1686188484,1540,1540,1540,1540,0
20240411,160800,1686188484,1540,1540,1540,1540,0
20240411,160700,1686188484,1540,1540,1540,1540,0
20240411,160600,1686188484,1540,1540,1540,1540,0
20240411,160500,1686188484,1540,1540,1540,1540,0
20240411,160400,1686188484,1540,1540,1540,1540,0
20240411,160300,1686188484,1540,1540,1540,1540,0
20240411,160200,1686188484,1540,1540,1540,1540,0
20240411,160100,1686188484,1540,1540,1540,1540,0
20240411,160000,1686188484,1540,1540,1540,1540,0
20240411,155900,1686188484,1540,1540,1540,1540,0
20240411,155800,1686188484,1540,1540,1540,1540,8403
20240411,155700,1686188484,1540,1540,1540,1540,0
20240411,155600,1686188484,1540,1540,1540,1540,0
20240411,155500,1686188484,1540,1540,1540,1540,0
20240411,155400,1686188484,1540,1540,1540,1540,0
20240411,155300,1686188484,1540,1540,1540,1540,0
20240411,155200,1686188484,1540,1540,1540,1540,0
20240411,155100,1686188484,1540,1540,1540,1540,0
20240411,155000,1686188484,1540,1540,1540,1540,0
20240411,154900,1686188484,1540,1540,1540,1540,0
20240411,154800,1686188484,1540,1540,1540,1540,0
20240411,154700,1686188484,1540,1540,1540,1540,0
20240411,154600,1686188484,1540,1540,1540,1540,0
20240411,154500,1686188484,1540,1540,1540,1540,0
20240411,154400,1686188484,1540,1540,1540,1540,0
20240411,154300,1686188484,1540,1540,1540,1540,0
20240411,154200,1686188484,1540,1540,1540,1540,0
20240411,154100,1686188484,1540,1540,1540,1540,0
20240411,154000,1686188484,1540,1540,1540,1540,0
20240411,153900,1686188484,1540,1540,1540,1540,0
20240411,153800,1686188484,1540,1540,1540,1540,0
20240411,153700,1686188484,1540,1540,1540,1540,0
20240411,153600,1686188484,1540,1540,1540,1540,0
20240411,153500,1686188484,1540,1540,1540,1540,0
20240411,153400,1686188484,1540,1540,1540,1540,0
20240411,153300,1686188484,1540,1540,1540,1540,0
20240411,153200,1686188484,1540,1540,1540,1540,0
20240411,153100,1686188484,1540,1540,1540,1540,0
20240411,153000,1686188484,1540,1540,1540,1540,8403
20240411,152900,1673247864,1542,1542,1542,1542,0
20240411,152800,1673247864,1542,1542,1542,1542,0
20240411,152700,1673247864,1542,1542,1542,1542,0
20240411,152600,1673247864,1542,1542,1542,1542,0
20240411,152500,1673247864,1542,1542,1542,1542,0
20240411,152400,1673247864,1542,1542,1542,1542,0
20240411,152300,1673247864,1542,1542,1542,1542,0
20240411,152200,1673247864,1542,1542,1542,1542,0
20240411,152100,1673247864,1542,1542,1542,1542,0
20240411,152000,1673247864,1542,1542,1542,1542,0
20240411,151900,1673247864,1542,1541,1542,1539,2241
20240411,151800,1669796911,1540,1541,1541,1540,5246
20240411,151700,1661716917,1541,1542,1542,1541,2496
20240411,151600,1657870527,1542,1542,1543,1541,997
20240411,151500,1656333378,1541,1542,1542,1541,3727
20240411,151400,1650589353,1543,1543,1543,1541,14509
20240411,151300,1628216230,1543,1549,1549,1543,3634
20240411,151200,1622599414,1548,1549,1549,1548,3083
20240411,151100,1617825235,1549,1549,1549,1549,30
20240411,151000,1617778765,1545,1546,1550,1545,4645
20240411,150900,1610593087,1546,1549,1549,1546,186
20240411,150800,1610305342,1547,1547,1549,1545,1417
20240411,150700,1608113334,1545,1545,1547,1542,7936
20240411,150600,1595854531,1546,1546,1546,1544,621
20240411,150500,1594895505,1546,1546,1546,1546,31
20240411,150400,1594847579,1544,1544,1544,1544,10
20240411,150300,1594832139,1546,1543,1546,1543,324
20240411,150200,1594331948,1543,1543,1543,1542,1972
20240411,150100,1591290893,1543,1544,1545,1543,600
20240411,150000,1590365055,1546,1543,1546,1543,988
20240411,145900,1588839407,1543,1543,1543,1543,0
20240411,145800,1588839407,1543,1546,1546,1543,2
20240411,145700,1588836318,1543,1546,1546,1543,10090
20240411,145600,1573257979,1546,1546,1546,1546,65
20240411,145500,1573157489,1547,1547,1547,1547,1000
20240411,145400,1571610489,1547,1547,1547,1547,17
20240411,145300,1571584190,1547,1547,1547,1547,123
20240411,145200,1571393909,1547,1547,1547,1547,1171
20240411,145100,1569582372,1547,1548,1548,1547,1779
20240411,145000,1566829659,1548,1547,1548,1547,93
20240411,144900,1566685707,1548,1547,1548,1547,303
20240411,144800,1566216703,1548,1548,1548,1548,297
20240411,144700,1565756947,1547,1544,1547,1543,1738
20240411,144600,1563073402,1544,1545,1545,1544,4310
20240411,144500,1556418698,1547,1547,1547,1547,110
20240411,144400,1556248528,1547,1547,1547,1547,315
20240411,144300,1555761223,1544,1544,1544,1544,0
20240411,144200,1555761223,1544,1545,1545,1544,2488
20240411,144100,1551917361,1545,1546,1546,1545,2737
20240411,144000,1547688595,1545,1545,1545,1545,0
20240411,143900,1547688595,1545,1548,1548,1545,2516
20240411,143800,1543801337,1545,1545,1548,1545,1031
20240411,143700,1542208438,1545,1546,1546,1545,4032
20240411,143600,1535978997,1545,1546,1546,1545,2500
20240411,143500,1532116484,1547,1547,1548,1547,4868
20240411,143400,1524585330,1545,1547,1547,1545,125
20240411,143300,1524391965,1548,1548,1548,1548,0
20240411,143200,1524391965,1548,1548,1548,1548,0
20240411,143100,1524391965,1548,1548,1548,1548,0
20240411,143000,1524391965,1548,1548,1548,1548,5
20240411,142900,1524384225,1548,1544,1548,1544,1380
20240411,142800,1522252865,1544,1544,1544,1544,80
20240411,142700,1522129345,1544,1544,1544,1544,1
20240411,142600,1522127801,1548,1548,1548,1548,0
20240411,142500,1522127801,1548,1544,1548,1544,3304
20240411,142400,1517023390,1544,1545,1545,1544,287
20240411,142300,1516580261,1544,1546,1546,1544,1121
20240411,142200,1514848373,1546,1546,1546,1546,1
20240411,142100,1514846827,1545,1545,1545,1545,495
20240411,142000,1514082052,1545,1545,1545,1545,999
20240411,141900,1512538597,1545,1546,1546,1545,174
20240411,141800,1512269757,1545,1548,1548,1545,879
20240411,141700,1510909659,1548,1548,1548,1548,102
20240411,141600,1510751763,1548,1548,1548,1548,1000
20240411,141500,1509203763,1548,1548,1548,1548,0
20240411,141400,1509203763,1548,1548,1548,1548,2
20240411,141300,1509200667,1548,1548,1548,1548,14
20240411,141200,1509178995,1548,1548,1548,1548,1
20240411,141100,1509177447,1544,1544,1544,1544,432
20240411,141000,1508510439,1544,1544,1544,1544,333
20240411,140900,1507996287,1545,1545,1546,1545,1277
20240411,140800,1506023222,1546,1546,1546,1546,300
20240411,140700,1505559422,1546,1546,1546,1546,200
20240411,140600,1505250222,1546,1546,1546,1546,0
20240411,140500,1505250222,1546,1546,1546,1546,119
20240411,140400,1505066248,1546,1546,1546,1546,0
20240411,140300,1505066248,1546,1546,1546,1546,3
20240411,140200,1505061610,1546,1546,1546,1546,2
20240411,140100,1505058518,1543,1546,1548,1543,2887
20240411,140000,1500600554,1548,1548,1548,1548,0
20240411,135900,1500600554,1548,1548,1548,1548,0
20240411,135800,1500600554,1548,1548,1548,1548,134
20240411,135700,1500393122,1548,1548,1548,1548,21
20240411,135600,1500360614,1551,1551,1551,1551,0
20240411,135500,1500360614,1551,1551,1551,1551,0
20240411,135400,1500360614,1551,1551,1551,1551,1626
20240411,135300,1497838688,1551,1551,1551,1551,10
20240411,135200,1497823178,1545,1546,1546,1545,953
20240411,135100,1496350787,1546,1546,1546,1546,11
20240411,135000,1496333781,1551,1551,1551,1551,15
20240411,134900,1496310516,1551,1551,1551,1551,1160
20240411,134800,1494511356,1552,1552,1552,1552,0
20240411,134700,1494511356,1552,1551,1552,1551,2000
20240411,134600,1491408097,1545,1545,1545,1545,0
20240411,134500,1491408097,1545,1545,1545,1545,40
20240411,134400,1491346297,1544,1544,1544,1544,238
20240411,134300,1490978825,1551,1551,1551,1551,0
20240411,134200,1490978825,1551,1551,1551,1551,2
20240411,134100,1490975723,1543,1543,1543,1543,640
20240411,134000,1489988203,1543,1543,1543,1543,57
20240411,133900,1489900252,1546,1546,1546,1546,0
20240411,133800,1489900252,1546,1545,1546,1545,1173
20240411,133700,1488086795,1543,1543,1543,1543,593
20240411,133600,1487171796,1546,1544,1546,1543,1093
20240411,133500,1485485202,1544,1544,1544,1544,1108
20240411,133400,1483774450,1544,1544,1544,1544,106
20240411,133300,1483610786,1544,1544,1544,1544,709
20240411,133200,1482516090,1544,1546,1546,1544,7593
20240411,133100,1470785759,1546,1548,1548,1546,4355
20240411,133000,1464045997,1548,1550,1550,1548,3000
20240411,132900,1459399111,1552,1552,1552,1552,3
20240411,132800,1459394455,1552,1552,1552,1552,100
20240411,132700,1459239255,1552,1552,1552,1552,1
20240411,132600,1459237703,1550,1551,1551,1550,785
20240411,132500,1458020267,1551,1551,1551,1551,320
20240411,132400,1457523947,1551,1553,1553,1551,55
20240411,132300,1457438632,1553,1551,1553,1551,1106
20240411,132200,1455721317,1551,1552,1553,1551,445
20240411,132100,1455030472,1551,1551,1551,1551,284
20240411,132000,1454589988,1551,1551,1551,1550,9
20240411,131900,1454576035,1552,1552,1552,1552,353
20240411,131800,1454028179,1552,1552,1552,1552,502
20240411,131700,1453249075,1552,1552,1552,1552,63
20240411,131600,1453151299,1550,1550,1550,1550,128
20240411,131500,1452952899,1550,1550,1550,1550,242
20240411,131400,1452577799,1550,1550,1550,1550,52
20240411,131300,1452497199,1550,1550,1550,1550,205
20240411,131200,1452179449,1550,1550,1550,1550,16
20240411,131100,1452154649,1550,1550,1550,1550,2
20240411,131000,1452151549,1549,1549,1549,1549,4586
20240411,130900,1445047835,1549,1547,1549,1546,261
20240411,130800,1444644027,1550,1550,1550,1550,100
20240411,130700,1444489027,1552,1548,1552,1548,833
20240411,130600,1443198631,1552,1548,1552,1548,52
20240411,130500,1443118127,1547,1547,1547,1547,0
20240411,130400,1443118127,1547,1549,1549,1547,380
20240411,130300,1442530215,1553,1553,1554,1553,6089
20240411,130200,1433068231,1547,1549,1553,1547,964
20240411,130100,1431576458,1554,1551,1554,1551,1129
20240411,130000,1429822462,1548,1550,1550,1548,670
20240411,125900,1428785204,1548,1548,1548,1548,154
20240411,125800,1428546812,1548,1550,1550,1548,5667
20240411,125700,1419774294,1550,1548,1550,1548,113
20240411,125600,1419599350,1548,1548,1548,1547,348
20240411,125500,1419060947,1548,1548,1548,1548,1
20240411,125400,1419059399,1549,1549,1549,1549,3389
20240411,125300,1413809838,1548,1548,1548,1548,149
20240411,125200,1413579186,1549,1549,1549,1549,0
20240411,125100,1413579186,1549,1545,1549,1545,2198
20240411,125000,1410178130,1546,1546,1546,1546,21
20240411,124900,1410145664,1546,1547,1547,1546,8
20240411,124800,1410133293,1547,1547,1547,1547,610
20240411,124700,1409189623,1547,1547,1547,1547,101
20240411,124600,1409033376,1548,1544,1548,1544,33
20240411,124500,1408982300,1544,1544,1544,1543,230
20240411,124400,1408627339,1549,1549,1549,1549,302
20240411,124300,1408159541,1543,1547,1547,1543,10000
20240411,124200,1392715978,1549,1551,1551,1548,6935
20240411,124100,1381973644,1554,1554,1554,1554,0
20240411,124000,1381973644,1554,1554,1554,1554,0
20240411,123900,1381973644,1554,1554,1554,1554,225
20240411,123800,1381623994,1554,1554,1554,1554,2
20240411,123700,1381620886,1549,1549,1549,1549,393
20240411,123600,1381012129,1554,1548,1554,1548,2999
20240411,123500,1376369665,1548,1548,1548,1548,3
20240411,123400,1376365021,1548,1548,1548,1547,1011
20240411,123300,1374800243,1548,1554,1554,1548,1630
20240411,123200,1372275785,1554,1552,1555,1552,10
20240411,123100,1372260257,1552,1551,1556,1550,5837
20240411,123000,1363211767,1554,1551,1554,1551,1326
20240411,122900,1361153831,1552,1553,1553,1550,7968
20240411,122800,1348795097,1551,1554,1554,1551,169
20240411,122700,1348532599,1556,1556,1556,1556,1311
20240411,122600,1346492683,1556,1551,1556,1551,267
20240411,122500,1346078016,1553,1553,1553,1553,13
20240411,122400,1346057827,1553,1552,1553,1552,1117
20240411,122300,1344324219,1552,1552,1552,1552,203
20240411,122200,1344009163,1552,1551,1552,1549,1001
20240411,122100,1342458110,1552,1552,1552,1552,5
20240411,122000,1342450350,1553,1553,1553,1553,0
20240411,121900,1342450350,1553,1553,1553,1553,0
20240411,121800,1342450350,1553,1553,1553,1553,0
20240411,121700,1342450350,1553,1547,1553,1547,662
20240411,121600,1341426224,1546,1547,1547,1546,5432
20240411,121500,1333023230,1546,1553,1553,1546,9949
20240411,121400,1317601593,1554,1556,1556,1554,3954
20240411,121300,1311454747,1555,1555,1555,1555,3001
20240411,121200,1306788192,1555,1555,1555,1555,1153
20240411,121100,1304995277,1555,1555,1555,1555,3
20240411,121000,1304990612,1553,1553,1553,1553,11
20240411,120900,1304973529,1553,1554,1554,1553,500
20240411,120800,1304196999,1554,1556,1556,1554,1750
20240411,120700,1301477370,1556,1557,1557,1556,10
20240411,120600,1301461802,1556,1557,1558,1556,19
20240411,120500,1301432230,1556,1559,1559,1555,11068
20240411,120400,1284188422,1559,1559,1560,1559,25
20240411,120300,1284149428,1559,1560,1560,1558,5168
20240411,120200,1276097671,1560,1557,1560,1557,4638
20240411,120100,1268869929,1557,1557,1558,1557,3739
20240411,120000,1263047159,1557,1557,1557,1557,122
20240411,115900,1262857205,1557,1557,1557,1556,612
20240411,115800,1261904322,1557,1557,1557,1557,62
20240411,115700,1261807788,1557,1560,1560,1556,230
20240411,115600,1261449751,1560,1559,1560,1559,2024
20240411,115500,1258293212,1559,1557,1559,1557,87
20240411,115400,1258157582,1556,1556,1556,1556,107
20240411,115300,1257991090,1555,1555,1555,1555,1107
20240411,115200,1256269705,1555,1552,1555,1552,3317
20240411,115100,1251113692,1553,1550,1553,1550,4795
20240411,115000,1243676999,1549,1548,1549,1548,1928
20240411,114900,1240691527,1549,1550,1550,1548,138
20240411,114800,1240477827,1550,1550,1550,1550,21
20240411,114700,1240445277,1550,1549,1550,1549,3
20240411,114600,1240440628,1551,1551,1551,1551,52
20240411,114500,1240359976,1547,1551,1551,1547,1001
20240411,114400,1238809958,1552,1549,1552,1549,13
20240411,114300,1238789815,1549,1552,1552,1549,170
20240411,114200,1238526171,1552,1552,1552,1552,2
20240411,114100,1238523067,1550,1550,1553,1550,1084
20240411,114000,1236842444,1550,1550,1550,1550,1
20240411,113900,1236840894,1550,1551,1551,1550,400
20240411,113800,1236220885,1552,1553,1553,1550,1163
20240411,113700,1234415176,1553,1555,1555,1553,3317
20240411,113600,1229263440,1556,1556,1556,1556,0
20240411,113500,1229263440,1556,1555,1556,1550,548
20240411,113400,1228413968,1556,1556,1556,1556,5
20240411,113300,1228406188,1556,1555,1556,1550,5824
20240411,113200,1219353958,1554,1554,1554,1554,10
20240411,113100,1219338418,1554,1551,1554,1550,2663
20240411,113000,1215208007,1551,1551,1551,1551,268
20240411,112900,1214792339,1553,1553,1553,1553,2
20240411,112800,1214789233,1554,1554,1554,1554,0
20240411,112700,1214789233,1554,1555,1555,1554,1229
20240411,112600,1212878148,1555,1556,1556,1555,1107
20240411,112500,1211156751,1556,1557,1560,1555,8323
20240411,112400,1198182209,1556,1550,1556,1550,17147
20240411,112300,1171564877,1550,1550,1550,1550,45
20240411,112200,1171495127,1550,1547,1550,1547,620
20240411,112100,1170535972,1547,1547,1547,1547,316
20240411,112000,1170047120,1548,1547,1548,1547,1253
20240411,111900,1168107729,1547,1547,1547,1547,1000
20240411,111800,1166560729,1542,1542,1542,1542,1
20240411,111700,1166559187,1543,1545,1548,1543,24508
20240411,111600,1128707283,1545,1545,1545,1545,120
20240411,111500,1128521883,1545,1545,1545,1545,128
20240411,111400,1128324123,1545,1545,1545,1545,306
20240411,111300,1127851353,1545,1545,1545,1545,10
20240411,111200,1127835903,1544,1544,1544,1544,7
20240411,111100,1127825095,1544,1544,1544,1544,1858
20240411,111000,1124956343,1544,1544,1544,1544,1462
20240411,110900,1122699015,1544,1537,1544,1537,938
20240411,110800,1121253704,1537,1544,1544,1537,9580
20240411,110700,1106506662,1544,1544,1544,1544,334
20240411,110600,1105990966,1544,1544,1544,1544,3501
20240411,110500,1100585422,1544,1544,1544,1543,109
20240411,110400,1100417218,1544,1540,1544,1540,504
20240411,110300,1099639240,1540,1540,1540,1540,401
20240411,110200,1099021700,1540,1540,1540,1539,1250
20240411,110100,1097097948,1540,1540,1540,1540,14
20240411,110000,1097076388,1539,1539,1539,1539,10
20240411,105900,1097060998,1540,1539,1540,1539,1032
20240411,105800,1095472738,1539,1540,1540,1539,905
20240411,105700,1094079939,1540,1540,1540,1540,218
20240411,105600,1093744219,1540,1540,1540,1540,170
20240411,105500,1093482419,1540,1540,1540,1540,4437
20240411,105400,1086649439,1541,1542,1542,1541,4951
20240411,105300,1079017991,1544,1544,1544,1543,3986
20240411,105200,1072866711,1544,1548,1548,1544,3010
20240411,105100,1068219231,1544,1545,1545,1544,4351
20240411,105000,1061499283,1545,1545,1545,1544,747
20240411,104900,1060345218,1544,1545,1545,1544,6814
20240411,104800,1049823788,1545,1545,1545,1545,377
20240411,104700,1049241323,1545,1544,1545,1544,2623
20240411,104600,1045191401,1548,1548,1548,1548,201
20240411,104500,1044880253,1548,1548,1548,1548,326
20240411,104400,1044375605,1548,1548,1548,1548,4
20240411,104300,1044369413,1543,1548,1548,1543,22
20240411,104200,1044335452,1548,1545,1548,1545,515
20240411,104100,1043539759,1545,1547,1547,1545,3228
20240411,104000,1038550280,1550,1550,1550,1550,412
20240411,103900,1037911680,1550,1549,1550,1549,2000
20240411,103800,1034811720,1550,1550,1550,1546,1843
20240411,103700,1031955098,1552,1552,1552,1552,1558
20240411,103600,1029537082,1552,1552,1552,1552,514
20240411,103500,1028739354,1552,1552,1552,1552,500
20240411,103400,1027963354,1553,1551,1553,1550,1166
20240411,103300,1026152590,1550,1550,1550,1550,1000
20240411,103200,1024602590,1550,1550,1550,1550,1010
20240411,103100,1023037090,1550,1554,1554,1550,600
20240411,103000,1022106690,1554,1554,1554,1554,140
20240411,102900,1021889130,1554,1554,1554,1554,5
20240411,102800,1021881360,1554,1548,1554,1548,10000
20240411,102700,1006359068,1546,1546,1548,1546,2657
20240411,102600,1002250246,1548,1546,1548,1546,282
20240411,102500,1001814232,1546,1546,1546,1545,2004
20240411,102400,998716074,1548,1544,1548,1544,82
20240411,102300,998589410,1542,1542,1545,1542,1582
20240411,102200,996149068,1542,1543,1543,1542,1000
20240411,102100,994606968,1540,1541,1541,1540,244
20240411,102000,994231018,1541,1546,1546,1541,4681
20240411,101900,987008778,1547,1546,1547,1546,1251
20240411,101800,985073982,1550,1550,1550,1545,3220
20240411,101700,980091605,1550,1550,1550,1550,9179
20240411,101600,965864155,1550,1552,1557,1550,2676
20240411,101500,961712058,1557,1557,1557,1557,32
20240411,101400,961662234,1558,1558,1558,1558,5244
20240411,101300,953492082,1558,1558,1558,1556,6255
20240411,101200,943747174,1558,1558,1558,1552,584
20240411,101100,942839481,1558,1558,1560,1553,1487
20240411,101000,940522819,1559,1560,1560,1558,3354
20240411,100900,935293417,1558,1553,1558,1553,308
20240411,100800,934813738,1553,1555,1555,1553,10847
20240411,100700,917964321,1555,1558,1558,1553,869
20240411,100600,916614692,1558,1557,1558,1555,6274
20240411,100500,906855289,1557,1557,1557,1555,3834
20240411,100400,900887751,1553,1552,1553,1551,5150
20240411,100300,892891569,1552,1557,1557,1552,3538
20240411,100200,887395729,1557,1564,1564,1557,13517
20240411,100100,866307918,1564,1565,1565,1560,16445
20240411,100000,840630794,1565,1553,1566,1552,23341
20240411,095900,804299017,1552,1548,1552,1548,5723
20240411,095800,795427445,1546,1546,1546,1546,263
20240411,095700,795020847,1546,1540,1546,1540,2478
20240411,095600,791190608,1540,1544,1544,1540,1949
20240411,095500,788187253,1546,1546,1546,1546,545
20240411,095400,787344683,1546,1546,1546,1546,1795
20240411,095300,784569613,1546,1544,1548,1544,2666
20240411,095200,780447414,1546,1543,1546,1543,15121
20240411,095100,757078977,1544,1537,1544,1537,128
20240411,095000,756881450,1537,1544,1544,1531,6760
20240411,094900,746521739,1545,1545,1545,1542,123
20240411,094800,746331734,1545,1543,1545,1540,7537
20240411,094700,734710233,1543,1544,1545,1543,4546
20240411,094600,727691463,1544,1541,1544,1541,749
20240411,094500,726537230,1540,1540,1540,1540,157
20240411,094400,726295450,1540,1540,1546,1537,5687
20240411,094300,717539939,1541,1544,1551,1541,13725
20240411,094200,696353127,1544,1541,1553,1541,62035
20240411,094100,600575736,1541,1541,1541,1541,6537
20240411,094000,590502219,1540,1534,1540,1534,4436
20240411,093900,583677891,1534,1534,1534,1533,552
20240411,093800,582831521,1534,1532,1534,1531,1010
20240411,093700,581285165,1531,1534,1534,1531,13
20240411,093600,581265226,1528,1531,1539,1528,5601
20240411,093500,572701174,1541,1541,1541,1531,3537
20240411,093400,567252659,1541,1541,1541,1540,8804
20240411,093300,553685697,1541,1538,1541,1530,12717
20240411,093200,534143511,1542,1535,1542,1535,10186
20240411,093100,518456877,1535,1533,1535,1533,654
20240411,093000,517453833,1532,1533,1533,1530,2191
20240411,092900,514095998,1532,1533,1535,1532,3880
20240411,092800,508144712,1532,1527,1532,1527,1003
20240411,092700,506608957,1527,1527,1527,1526,2132
20240411,092600,503353419,1527,1524,1527,1524,5
20240411,092500,503345790,1518,1520,1523,1518,1379
20240411,092400,501249358,1516,1516,1516,1515,753
20240411,092300,500107861,1523,1523,1523,1521,568
20240411,092200,499243290,1515,1520,1532,1515,3867
20240411,092100,493381805,1515,1517,1517,1515,5952
20240411,092000,484358889,1517,1517,1520,1515,1289
20240411,091900,482402795,1517,1517,1517,1517,5279
20240411,091800,474394552,1517,1514,1517,1513,11176
20240411,091700,457476655,1514,1518,1518,1514,10504
20240411,091600,441560144,1518,1521,1521,1518,7024
20240411,091500,430886309,1524,1532,1532,1524,8438
20240411,091400,417995429,1530,1533,1533,1530,936
20240411,091300,416561634,1533,1532,1533,1532,899
20240411,091200,415183489,1533,1532,1533,1532,4183
20240411,091100,408771084,1524,1533,1533,1524,2703
20240411,091000,404631585,1533,1520,1533,1520,4219
20240411,090900,398216448,1515,1514,1515,1514,2761
20240411,090800,394035293,1514,1524,1524,1514,7412
20240411,090700,382785988,1524,1530,1535,1524,14824
20240411,090600,360120934,1535,1545,1545,1530,26381
20240411,090500,319433914,1545,1549,1557,1543,30323
20240411,090400,272468037,1545,1555,1557,1543,6591
20240411,090300,262225666,1555,1528,1555,1527,32168
20240411,090200,212633648,1537,1528,1537,1524,24497
20240411,090100,175187343,1527,1535,1544,1524,7920
20240411,090000,163089200,1524,1502,1534,1502,107021