stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202800,3265743523,1489,1489,1489,1489,22624
20240415,202700,3265743523,1489,1489,1489,1489,0
20240415,202600,3265743523,1489,1489,1489,1489,0
20240415,202500,3265743523,1489,1489,1489,1489,0
20240415,202400,3265743523,1489,1489,1489,1489,0
20240415,202300,3265743523,1489,1489,1489,1489,0
20240415,202200,3265743523,1489,1489,1489,1489,0
20240415,202100,3265743523,1489,1489,1489,1489,0
20240415,202000,3265743523,1489,1489,1489,1489,0
20240415,201900,3265743523,1489,1489,1489,1489,0
20240415,201800,3265743523,1489,1489,1489,1489,0
20240415,201700,3265743523,1489,1489,1489,1489,0
20240415,201600,3265743523,1489,1489,1489,1489,0
20240415,201500,3265743523,1489,1489,1489,1489,0
20240415,201400,3265743523,1489,1489,1489,1489,0
20240415,201300,3265743523,1489,1489,1489,1489,0
20240415,201200,3265743523,1489,1489,1489,1489,0
20240415,201100,3265743523,1489,1489,1489,1489,0
20240415,201000,3265743523,1489,1489,1489,1489,0
20240415,200900,3265743523,1489,1489,1489,1489,0
20240415,200800,3265743523,1489,1489,1489,1489,0
20240415,200700,3265743523,1489,1489,1489,1489,0
20240415,200600,3265743523,1489,1489,1489,1489,0
20240415,200500,3265743523,1489,1489,1489,1489,0
20240415,200400,3265743523,1489,1489,1489,1489,0
20240415,200300,3265743523,1489,1489,1489,1489,0
20240415,200200,3265743523,1489,1489,1489,1489,0
20240415,200100,3265743523,1489,1489,1489,1489,0
20240415,200000,3265743523,1489,1489,1489,1489,0
20240415,195900,3265743523,1489,1489,1489,1489,0
20240415,195800,3265743523,1489,1489,1489,1489,22624
20240415,195700,3265743523,1489,1489,1489,1489,0
20240415,195600,3265743523,1489,1489,1489,1489,0
20240415,195500,3265743523,1489,1489,1489,1489,0
20240415,195400,3265743523,1489,1489,1489,1489,0
20240415,195300,3265743523,1489,1489,1489,1489,0
20240415,195200,3265743523,1489,1489,1489,1489,0
20240415,195100,3265743523,1489,1489,1489,1489,0
20240415,195000,3265743523,1489,1489,1489,1489,0
20240415,194900,3265743523,1489,1489,1489,1489,0
20240415,194800,3265743523,1489,1489,1489,1489,0
20240415,194700,3265743523,1489,1489,1489,1489,0
20240415,194600,3265743523,1489,1489,1489,1489,0
20240415,194500,3265743523,1489,1489,1489,1489,0
20240415,194400,3265743523,1489,1489,1489,1489,0
20240415,194300,3265743523,1489,1489,1489,1489,0
20240415,194200,3265743523,1489,1489,1489,1489,0
20240415,194100,3265743523,1489,1489,1489,1489,0
20240415,194000,3265743523,1489,1489,1489,1489,0
20240415,193900,3265743523,1489,1489,1489,1489,0
20240415,193800,3265743523,1489,1489,1489,1489,0
20240415,193700,3265743523,1489,1489,1489,1489,0
20240415,193600,3265743523,1489,1489,1489,1489,0
20240415,193500,3265743523,1489,1489,1489,1489,0
20240415,193400,3265743523,1489,1489,1489,1489,0
20240415,193300,3265743523,1489,1489,1489,1489,0
20240415,193200,3265743523,1489,1489,1489,1489,0
20240415,193100,3265743523,1489,1489,1489,1489,0
20240415,193000,3265743523,1489,1489,1489,1489,0
20240415,192900,3265743523,1489,1489,1489,1489,0
20240415,192800,3265743523,1489,1489,1489,1489,22624
20240415,192700,3265743523,1489,1489,1489,1489,0
20240415,192600,3265743523,1489,1489,1489,1489,0
20240415,192500,3265743523,1489,1489,1489,1489,0
20240415,192400,3265743523,1489,1489,1489,1489,0
20240415,192300,3265743523,1489,1489,1489,1489,0
20240415,192200,3265743523,1489,1489,1489,1489,0
20240415,192100,3265743523,1489,1489,1489,1489,0
20240415,192000,3265743523,1489,1489,1489,1489,0
20240415,191900,3265743523,1489,1489,1489,1489,0
20240415,191800,3265743523,1489,1489,1489,1489,0
20240415,191700,3265743523,1489,1489,1489,1489,0
20240415,191600,3265743523,1489,1489,1489,1489,0
20240415,191500,3265743523,1489,1489,1489,1489,0
20240415,191400,3265743523,1489,1489,1489,1489,0
20240415,191300,3265743523,1489,1489,1489,1489,0
20240415,191200,3265743523,1489,1489,1489,1489,0
20240415,191100,3265743523,1489,1489,1489,1489,0
20240415,191000,3265743523,1489,1489,1489,1489,0
20240415,190900,3265743523,1489,1489,1489,1489,0
20240415,190800,3265743523,1489,1489,1489,1489,0
20240415,190700,3265743523,1489,1489,1489,1489,0
20240415,190600,3265743523,1489,1489,1489,1489,0
20240415,190500,3265743523,1489,1489,1489,1489,0
20240415,190400,3265743523,1489,1489,1489,1489,0
20240415,190300,3265743523,1489,1489,1489,1489,0
20240415,190200,3265743523,1489,1489,1489,1489,0
20240415,190100,3265743523,1489,1489,1489,1489,0
20240415,190000,3265743523,1489,1489,1489,1489,0
20240415,185900,3265743523,1489,1489,1489,1489,0
20240415,185800,3265743523,1489,1489,1489,1489,22624
20240415,185700,3265743523,1489,1489,1489,1489,0
20240415,185600,3265743523,1489,1489,1489,1489,0
20240415,185500,3265743523,1489,1489,1489,1489,0
20240415,185400,3265743523,1489,1489,1489,1489,0
20240415,185300,3265743523,1489,1489,1489,1489,0
20240415,185200,3265743523,1489,1489,1489,1489,0
20240415,185100,3265743523,1489,1489,1489,1489,0
20240415,185000,3265743523,1489,1489,1489,1489,0
20240415,184900,3265743523,1489,1489,1489,1489,0
20240415,184800,3265743523,1489,1489,1489,1489,0
20240415,184700,3265743523,1489,1489,1489,1489,0
20240415,184600,3265743523,1489,1489,1489,1489,0
20240415,184500,3265743523,1489,1489,1489,1489,0
20240415,184400,3265743523,1489,1489,1489,1489,0
20240415,184300,3265743523,1489,1489,1489,1489,0
20240415,184200,3265743523,1489,1489,1489,1489,0
20240415,184100,3265743523,1489,1489,1489,1489,0
20240415,184000,3265743523,1489,1489,1489,1489,0
20240415,183900,3265743523,1489,1489,1489,1489,0
20240415,183800,3265743523,1489,1489,1489,1489,0
20240415,183700,3265743523,1489,1489,1489,1489,0
20240415,183600,3265743523,1489,1489,1489,1489,0
20240415,183500,3265743523,1489,1489,1489,1489,0
20240415,183400,3265743523,1489,1489,1489,1489,0
20240415,183300,3265743523,1489,1489,1489,1489,0
20240415,183200,3265743523,1489,1489,1489,1489,0
20240415,183100,3265743523,1489,1489,1489,1489,0
20240415,183000,3265743523,1489,1489,1489,1489,0
20240415,182900,3265743523,1489,1489,1489,1489,0
20240415,182800,3265743523,1489,1489,1489,1489,22624
20240415,182700,3265743523,1489,1489,1489,1489,0
20240415,182600,3265743523,1489,1489,1489,1489,0
20240415,182500,3265743523,1489,1489,1489,1489,0
20240415,182400,3265743523,1489,1489,1489,1489,0
20240415,182300,3265743523,1489,1489,1489,1489,0
20240415,182200,3265743523,1489,1489,1489,1489,0
20240415,182100,3265743523,1489,1489,1489,1489,0
20240415,182000,3265743523,1489,1489,1489,1489,0
20240415,181900,3265743523,1489,1489,1489,1489,0
20240415,181800,3265743523,1489,1489,1489,1489,0
20240415,181700,3265743523,1489,1489,1489,1489,0
20240415,181600,3265743523,1489,1489,1489,1489,0
20240415,181500,3265743523,1489,1489,1489,1489,0
20240415,181400,3265743523,1489,1489,1489,1489,0
20240415,181300,3265743523,1489,1489,1489,1489,0
20240415,181200,3265743523,1489,1489,1489,1489,0
20240415,181100,3265743523,1489,1489,1489,1489,0
20240415,181000,3265743523,1489,1489,1489,1489,0
20240415,180900,3265743523,1489,1489,1489,1489,0
20240415,180800,3265743523,1489,1489,1489,1489,0
20240415,180700,3265743523,1489,1489,1489,1489,0
20240415,180600,3265743523,1489,1489,1489,1489,0
20240415,180500,3265743523,1489,1489,1489,1489,0
20240415,180400,3265743523,1489,1489,1489,1489,0
20240415,180300,3265743523,1489,1489,1489,1489,0
20240415,180200,3265743523,1489,1489,1489,1489,0
20240415,180100,3265743523,1489,1489,1489,1489,0
20240415,180000,3265743523,1489,1489,1489,1489,0
20240415,175900,3265743523,1489,1489,1489,1489,0
20240415,175800,3265743523,1489,1489,1489,1489,22624
20240415,175700,3265743523,1489,1489,1489,1489,0
20240415,175600,3265743523,1489,1489,1489,1489,0
20240415,175500,3265743523,1489,1489,1489,1489,0
20240415,175400,3265743523,1489,1489,1489,1489,0
20240415,175300,3265743523,1489,1489,1489,1489,0
20240415,175200,3265743523,1489,1489,1489,1489,0
20240415,175100,3265743523,1489,1489,1489,1489,0
20240415,175000,3265743523,1489,1489,1489,1489,0
20240415,174900,3265743523,1489,1489,1489,1489,0
20240415,174800,3265743523,1489,1489,1489,1489,0
20240415,174700,3265743523,1489,1489,1489,1489,0
20240415,174600,3265743523,1489,1489,1489,1489,0
20240415,174500,3265743523,1489,1489,1489,1489,0
20240415,174400,3265743523,1489,1489,1489,1489,0
20240415,174300,3265743523,1489,1489,1489,1489,0
20240415,174200,3265743523,1489,1489,1489,1489,0
20240415,174100,3265743523,1489,1489,1489,1489,0
20240415,174000,3265743523,1489,1489,1489,1489,0
20240415,173900,3265743523,1489,1489,1489,1489,0
20240415,173800,3265743523,1489,1489,1489,1489,0
20240415,173700,3265743523,1489,1489,1489,1489,0
20240415,173600,3265743523,1489,1489,1489,1489,0
20240415,173500,3265743523,1489,1489,1489,1489,0
20240415,173400,3265743523,1489,1489,1489,1489,0
20240415,173300,3265743523,1489,1489,1489,1489,0
20240415,173200,3265743523,1489,1489,1489,1489,0
20240415,173100,3265743523,1489,1489,1489,1489,0
20240415,173000,3265743523,1489,1489,1489,1489,0
20240415,172900,3265743523,1489,1489,1489,1489,0
20240415,172800,3265743523,1489,1489,1489,1489,22624
20240415,172700,3265743523,1489,1489,1489,1489,0
20240415,172600,3265743523,1489,1489,1489,1489,0
20240415,172500,3265743523,1489,1489,1489,1489,0
20240415,172400,3265743523,1489,1489,1489,1489,0
20240415,172300,3265743523,1489,1489,1489,1489,0
20240415,172200,3265743523,1489,1489,1489,1489,0
20240415,172100,3265743523,1489,1489,1489,1489,0
20240415,172000,3265743523,1489,1489,1489,1489,0
20240415,171900,3265743523,1489,1489,1489,1489,0
20240415,171800,3265743523,1489,1489,1489,1489,0
20240415,171700,3265743523,1489,1489,1489,1489,0
20240415,171600,3265743523,1489,1489,1489,1489,0
20240415,171500,3265743523,1489,1489,1489,1489,0
20240415,171400,3265743523,1489,1489,1489,1489,0
20240415,171300,3265743523,1489,1489,1489,1489,0
20240415,171200,3265743523,1489,1489,1489,1489,0
20240415,171100,3265743523,1489,1489,1489,1489,0
20240415,171000,3265743523,1489,1489,1489,1489,0
20240415,170900,3265743523,1489,1489,1489,1489,0
20240415,170800,3265743523,1489,1489,1489,1489,0
20240415,170700,3265743523,1489,1489,1489,1489,0
20240415,170600,3265743523,1489,1489,1489,1489,0
20240415,170500,3265743523,1489,1489,1489,1489,0
20240415,170400,3265743523,1489,1489,1489,1489,0
20240415,170300,3265743523,1489,1489,1489,1489,0
20240415,170200,3265743523,1489,1489,1489,1489,0
20240415,170100,3265743523,1489,1489,1489,1489,0
20240415,170000,3265743523,1489,1489,1489,1489,0
20240415,165900,3265743523,1489,1489,1489,1489,0
20240415,165800,3265743523,1489,1489,1489,1489,22624
20240415,165700,3265743523,1489,1489,1489,1489,0
20240415,165600,3265743523,1489,1489,1489,1489,0
20240415,165500,3265743523,1489,1489,1489,1489,0
20240415,165400,3265743523,1489,1489,1489,1489,0
20240415,165300,3265743523,1489,1489,1489,1489,0
20240415,165200,3265743523,1489,1489,1489,1489,0
20240415,165100,3265743523,1489,1489,1489,1489,0
20240415,165000,3265743523,1489,1489,1489,1489,0
20240415,164900,3265743523,1489,1489,1489,1489,0
20240415,164800,3265743523,1489,1489,1489,1489,0
20240415,164700,3265743523,1489,1489,1489,1489,0
20240415,164600,3265743523,1489,1489,1489,1489,0
20240415,164500,3265743523,1489,1489,1489,1489,0
20240415,164400,3265743523,1489,1489,1489,1489,0
20240415,164300,3265743523,1489,1489,1489,1489,0
20240415,164200,3265743523,1489,1489,1489,1489,0
20240415,164100,3265743523,1489,1489,1489,1489,0
20240415,164000,3265743523,1489,1489,1489,1489,0
20240415,163900,3265743523,1489,1489,1489,1489,0
20240415,163800,3265743523,1489,1489,1489,1489,0
20240415,163700,3265743523,1489,1489,1489,1489,0
20240415,163600,3265743523,1489,1489,1489,1489,0
20240415,163500,3265743523,1489,1489,1489,1489,0
20240415,163400,3265743523,1489,1489,1489,1489,0
20240415,163300,3265743523,1489,1489,1489,1489,0
20240415,163200,3265743523,1489,1489,1489,1489,0
20240415,163100,3265743523,1489,1489,1489,1489,0
20240415,163000,3265743523,1489,1489,1489,1489,0
20240415,162900,3265743523,1489,1489,1489,1489,0
20240415,162800,3265743523,1489,1489,1489,1489,22624
20240415,162700,3265743523,1489,1489,1489,1489,0
20240415,162600,3265743523,1489,1489,1489,1489,0
20240415,162500,3265743523,1489,1489,1489,1489,0
20240415,162400,3265743523,1489,1489,1489,1489,0
20240415,162300,3265743523,1489,1489,1489,1489,0
20240415,162200,3265743523,1489,1489,1489,1489,0
20240415,162100,3265743523,1489,1489,1489,1489,0
20240415,162000,3265743523,1489,1489,1489,1489,0
20240415,161900,3265743523,1489,1489,1489,1489,0
20240415,161800,3265743523,1489,1489,1489,1489,0
20240415,161700,3265743523,1489,1489,1489,1489,0
20240415,161600,3265743523,1489,1489,1489,1489,0
20240415,161500,3265743523,1489,1489,1489,1489,0
20240415,161400,3265743523,1489,1489,1489,1489,0
20240415,161300,3265743523,1489,1489,1489,1489,0
20240415,161200,3265743523,1489,1489,1489,1489,0
20240415,161100,3265743523,1489,1489,1489,1489,0
20240415,161000,3265743523,1489,1489,1489,1489,0
20240415,160900,3265743523,1489,1489,1489,1489,0
20240415,160800,3265743523,1489,1489,1489,1489,0
20240415,160700,3265743523,1489,1489,1489,1489,0
20240415,160600,3265743523,1489,1489,1489,1489,0
20240415,160500,3265743523,1489,1489,1489,1489,0
20240415,160400,3265743523,1489,1489,1489,1489,0
20240415,160300,3265743523,1489,1489,1489,1489,0
20240415,160200,3265743523,1489,1489,1489,1489,0
20240415,160100,3265743523,1489,1489,1489,1489,0
20240415,160000,3265743523,1489,1489,1489,1489,0
20240415,155900,3265743523,1489,1489,1489,1489,0
20240415,155800,3265743523,1489,1489,1489,1489,22624
20240415,155700,3265743523,1489,1489,1489,1489,0
20240415,155600,3265743523,1489,1489,1489,1489,0
20240415,155500,3265743523,1489,1489,1489,1489,0
20240415,155400,3265743523,1489,1489,1489,1489,0
20240415,155300,3265743523,1489,1489,1489,1489,0
20240415,155200,3265743523,1489,1489,1489,1489,0
20240415,155100,3265743523,1489,1489,1489,1489,0
20240415,155000,3265743523,1489,1489,1489,1489,0
20240415,154900,3265743523,1489,1489,1489,1489,0
20240415,154800,3265743523,1489,1489,1489,1489,0
20240415,154700,3265743523,1489,1489,1489,1489,0
20240415,154600,3265743523,1489,1489,1489,1489,0
20240415,154500,3265743523,1489,1489,1489,1489,0
20240415,154400,3265743523,1489,1489,1489,1489,0
20240415,154300,3265743523,1489,1489,1489,1489,0
20240415,154200,3265743523,1489,1489,1489,1489,0
20240415,154100,3265743523,1489,1489,1489,1489,0
20240415,154000,3265743523,1489,1489,1489,1489,0
20240415,153900,3265743523,1489,1489,1489,1489,0
20240415,153800,3265743523,1489,1489,1489,1489,0
20240415,153700,3265743523,1489,1489,1489,1489,0
20240415,153600,3265743523,1489,1489,1489,1489,0
20240415,153500,3265743523,1489,1489,1489,1489,0
20240415,153400,3265743523,1489,1489,1489,1489,0
20240415,153300,3265743523,1489,1489,1489,1489,0
20240415,153200,3265743523,1489,1489,1489,1489,0
20240415,153100,3265743523,1489,1489,1489,1489,0
20240415,153000,3265743523,1489,1489,1489,1489,22624
20240415,152900,3232056387,1491,1491,1491,1491,0
20240415,152800,3232056387,1491,1491,1491,1491,0
20240415,152700,3232056387,1491,1491,1491,1491,0
20240415,152600,3232056387,1491,1491,1491,1491,0
20240415,152500,3232056387,1491,1491,1491,1491,0
20240415,152400,3232056387,1491,1491,1491,1491,0
20240415,152300,3232056387,1491,1491,1491,1491,0
20240415,152200,3232056387,1491,1491,1491,1491,0
20240415,152100,3232056387,1491,1491,1491,1491,0
20240415,152000,3232056387,1491,1491,1491,1491,0
20240415,151900,3232056387,1491,1493,1493,1491,537
20240415,151800,3231255261,1493,1492,1493,1491,4224
20240415,151700,3224953382,1493,1494,1494,1492,380
20240415,151600,3224386027,1494,1495,1495,1494,3726
20240415,151500,3218819082,1494,1495,1495,1494,2
20240415,151400,3218816093,1494,1495,1495,1494,744
20240415,151300,3217704373,1495,1495,1495,1495,4272
20240415,151200,3211317733,1495,1497,1497,1495,5742
20240415,151100,3202732575,1497,1499,1499,1497,1529
20240415,151000,3200442393,1499,1498,1499,1498,2111
20240415,150900,3197279307,1498,1498,1498,1497,1072
20240415,150800,3195674452,1498,1497,1498,1497,1822
20240415,150700,3192946030,1497,1498,1498,1496,3034
20240415,150600,3188404009,1497,1500,1500,1497,931
20240415,150500,3187010281,1500,1500,1500,1500,122
20240415,150400,3186827281,1500,1500,1501,1500,232
20240415,150300,3186479270,1501,1501,1501,1501,109
20240415,150200,3186315661,1501,1500,1501,1499,5760
20240415,150100,3177675507,1500,1495,1500,1494,2724
20240415,150000,3173599184,1500,1495,1500,1494,7972
20240415,145900,3161681042,1495,1495,1495,1494,3173
20240415,145800,3156937412,1495,1494,1495,1494,61
20240415,145700,3156846218,1495,1494,1495,1494,1003
20240415,145600,3155347729,1495,1495,1495,1495,101
20240415,145500,3155196734,1494,1494,1494,1493,709
20240415,145400,3154137498,1494,1495,1495,1493,861
20240415,145300,3152851505,1495,1495,1495,1494,1479
20240415,145200,3150640993,1495,1494,1495,1494,446
20240415,145100,3149974626,1491,1495,1495,1491,1475
20240415,145000,3147774121,1495,1495,1495,1495,19
20240415,144900,3147745716,1495,1493,1495,1493,7204
20240415,144800,3136980124,1491,1494,1494,1491,1017
20240415,144700,3135463751,1491,1493,1493,1490,9790
20240415,144600,3120860082,1493,1494,1494,1493,3572
20240415,144500,3115526892,1494,1495,1495,1494,1605
20240415,144400,3113128863,1495,1495,1495,1494,2692
20240415,144300,3109105781,1495,1495,1495,1495,1919
20240415,144200,3106236876,1495,1495,1495,1494,212
20240415,144100,3105919937,1494,1495,1495,1494,606
20240415,144000,3105014420,1495,1496,1496,1495,3577
20240415,143900,3099665574,1496,1500,1500,1496,733
20240415,143800,3098568974,1500,1497,1500,1497,86
20240415,143700,3098439990,1496,1496,1496,1496,115
20240415,143600,3098267950,1496,1496,1496,1496,1
20240415,143500,3098266454,1493,1495,1495,1493,739
20240415,143400,3097162608,1495,1494,1495,1494,1413
20240415,143300,3095050855,1494,1492,1494,1492,1002
20240415,143200,3093554005,1491,1492,1492,1491,2521
20240415,143100,3089792750,1492,1492,1492,1492,431
20240415,143000,3089149698,1491,1492,1492,1491,2509
20240415,142900,3085407826,1492,1494,1494,1492,5494
20240415,142800,3077208703,1494,1494,1494,1494,362
20240415,142700,3076667875,1493,1494,1495,1493,186
20240415,142600,3076389945,1494,1494,1494,1493,2176
20240415,142500,3073139408,1495,1496,1498,1495,9178
20240415,142400,3059412360,1496,1498,1498,1496,12817
20240415,142300,3040233050,1499,1498,1500,1498,2360
20240415,142200,3036696754,1498,1498,1498,1498,455
20240415,142100,3036015164,1498,1497,1500,1497,3454
20240415,142000,3030841319,1500,1500,1500,1500,330
20240415,141900,3030346319,1500,1500,1500,1498,1857
20240415,141800,3027563244,1500,1500,1500,1500,505
20240415,141700,3026805744,1501,1498,1501,1497,1103
20240415,141600,3025153714,1502,1500,1503,1498,16816
20240415,141500,2999945063,1500,1501,1501,1500,26798
20240415,141400,2959746621,1502,1503,1503,1502,2189
20240415,141300,2956458585,1502,1502,1502,1502,1200
20240415,141200,2954656185,1502,1504,1504,1502,10013
20240415,141100,2939610810,1504,1503,1504,1503,305
20240415,141000,2939152389,1504,1504,1504,1504,1
20240415,140900,2939150885,1504,1503,1504,1503,3601
20240415,140800,2933738581,1504,1503,1504,1503,961
20240415,140700,2932294176,1503,1503,1503,1502,2223
20240415,140600,2928954042,1504,1504,1504,1503,1312
20240415,140500,2926981794,1504,1506,1506,1504,5106
20240415,140400,2919295883,1506,1506,1506,1506,440
20240415,140300,2918633243,1506,1506,1506,1506,200
20240415,140200,2918332043,1506,1506,1506,1506,50
20240415,140100,2918256743,1506,1505,1506,1505,210
20240415,140000,2917940563,1506,1505,1506,1505,123
20240415,135900,2917755415,1505,1505,1505,1505,0
20240415,135800,2917755415,1505,1505,1505,1505,91
20240415,135700,2917618460,1505,1503,1505,1502,3207
20240415,135600,2912798829,1503,1505,1505,1503,4241
20240415,135500,2906420406,1505,1505,1505,1505,732
20240415,135400,2905318746,1505,1505,1505,1505,1501
20240415,135300,2903059741,1506,1506,1506,1506,2
20240415,135200,2903056729,1508,1508,1508,1508,0
20240415,135100,2903056729,1508,1508,1508,1508,1
20240415,135000,2903055221,1502,1508,1508,1502,201
20240415,134900,2902752173,1508,1508,1508,1508,200
20240415,134800,2902450573,1508,1503,1508,1502,316
20240415,134700,2901975780,1508,1508,1508,1508,1
20240415,134600,2901974272,1502,1508,1508,1502,8251
20240415,134500,2889561188,1508,1508,1508,1508,0
20240415,134400,2889561188,1508,1508,1508,1508,1
20240415,134300,2889559680,1509,1506,1509,1506,4472
20240415,134200,2882820277,1508,1506,1508,1506,3
20240415,134100,2882815757,1506,1506,1506,1505,1452
20240415,134000,2880629549,1506,1506,1506,1506,10
20240415,133900,2880614489,1506,1509,1509,1506,2654
20240415,133800,2876617535,1509,1506,1510,1506,9
20240415,133700,2876603968,1511,1511,1511,1506,10013
20240415,133600,2861518476,1511,1510,1511,1510,4622
20240415,133500,2854539254,1511,1509,1511,1509,936
20240415,133400,2853125516,1509,1509,1509,1509,58
20240415,133300,2853037994,1509,1507,1509,1507,1641
20240415,133200,2850564843,1507,1509,1509,1507,2734
20240415,133100,2846441694,1510,1510,1510,1508,236
20240415,133000,2846085382,1510,1510,1510,1508,1030
20240415,132900,2844531136,1509,1511,1511,1509,211
20240415,132800,2844212721,1511,1511,1511,1511,71
20240415,132700,2844105440,1511,1512,1512,1511,16
20240415,132600,2844081254,1512,1510,1512,1509,500
20240415,132500,2843325321,1513,1513,1513,1513,0
20240415,132400,2843325321,1513,1510,1513,1510,224
20240415,132300,2842987075,1510,1510,1510,1510,585
20240415,132200,2842103725,1510,1509,1510,1509,1915
20240415,132100,2839213075,1510,1510,1510,1510,0
20240415,132000,2839213075,1510,1510,1510,1510,0
20240415,131900,2839213075,1510,1515,1515,1510,461
20240415,131800,2838516940,1515,1515,1515,1515,1
20240415,131700,2838515425,1510,1510,1510,1510,113
20240415,131600,2838344795,1515,1515,1515,1515,15
20240415,131500,2838322070,1510,1515,1515,1510,22
20240415,131400,2838288835,1515,1515,1516,1515,20
20240415,131300,2838258534,1516,1516,1516,1516,0
20240415,131200,2838258534,1516,1516,1516,1516,25
20240415,131100,2838220634,1516,1515,1516,1514,2293
20240415,131000,2834747138,1515,1508,1515,1508,1099
20240415,130900,2833086256,1514,1514,1514,1513,661
20240415,130800,2832086005,1513,1512,1513,1512,2368
20240415,130700,2828504351,1512,1510,1512,1510,2063
20240415,130600,2825388008,1509,1508,1509,1508,615
20240415,130500,2824460313,1508,1507,1508,1507,184
20240415,130400,2824183024,1507,1507,1507,1507,25
20240415,130300,2824145349,1508,1508,1508,1508,0
20240415,130200,2824145349,1508,1508,1508,1508,0
20240415,130100,2824145349,1508,1508,1508,1508,2
20240415,130000,2824142333,1508,1506,1508,1506,146
20240415,125900,2823922201,1508,1504,1508,1503,385
20240415,125800,2823343511,1508,1504,1508,1504,11
20240415,125700,2823326963,1509,1509,1509,1503,3194
20240415,125600,2818524559,1505,1509,1509,1505,5332
20240415,125500,2810499859,1505,1509,1509,1505,5080
20240415,125400,2802845295,1509,1509,1509,1509,1260
20240415,125300,2800943955,1510,1510,1510,1509,274
20240415,125200,2800530415,1510,1507,1510,1507,299
20240415,125100,2800079365,1509,1508,1509,1508,1076
20240415,125000,2798456681,1509,1509,1509,1509,1011
20240415,124900,2796931082,1509,1508,1509,1508,2348
20240415,124800,2793390296,1508,1508,1508,1507,388
20240415,124700,2792805193,1508,1507,1508,1507,27
20240415,124600,2792764478,1509,1507,1509,1507,773
20240415,124500,2791599359,1507,1506,1507,1506,703
20240415,124400,2790540110,1506,1505,1506,1505,748
20240415,124300,2789413990,1505,1505,1505,1505,1
20240415,124200,2789412485,1505,1503,1505,1503,939
20240415,124100,2788001166,1503,1502,1503,1502,4724
20240415,124000,2780901258,1502,1503,1503,1502,8050
20240415,123900,2768804658,1503,1503,1503,1503,4909
20240415,123800,2761426431,1505,1505,1505,1505,400
20240415,123700,2760824431,1506,1506,1506,1506,2
20240415,123600,2760821419,1506,1506,1506,1506,3
20240415,123500,2760816901,1505,1505,1505,1505,102
20240415,123400,2760663391,1506,1505,1506,1505,159
20240415,123300,2760424041,1505,1505,1505,1505,367
20240415,123200,2759871706,1507,1503,1507,1503,66
20240415,123100,2759772298,1506,1507,1507,1506,250
20240415,123000,2759395598,1507,1507,1507,1507,518
20240415,122900,2758614972,1507,1507,1507,1507,5
20240415,122800,2758607437,1507,1503,1507,1502,52
20240415,122700,2758529295,1502,1503,1503,1502,1131
20240415,122600,2756830517,1507,1507,1507,1506,922
20240415,122500,2755441086,1502,1503,1503,1502,521
20240415,122400,2754658539,1502,1502,1502,1502,2000
20240415,122300,2751654539,1502,1504,1504,1501,1851
20240415,122200,2748874848,1504,1504,1504,1504,690
20240415,122100,2747837088,1504,1507,1507,1504,202
20240415,122000,2747533259,1507,1505,1507,1504,4200
20240415,121900,2741210546,1506,1506,1506,1506,0
20240415,121800,2741210546,1506,1506,1506,1506,3
20240415,121700,2741206028,1506,1505,1506,1505,666
20240415,121600,2740203098,1505,1507,1507,1505,65
20240415,121500,2740105207,1507,1506,1507,1506,249
20240415,121400,2739730212,1507,1507,1507,1507,1
20240415,121300,2739728705,1506,1506,1506,1505,707
20240415,121200,2738663968,1506,1506,1506,1506,32
20240415,121100,2738615776,1506,1506,1506,1506,2
20240415,121000,2738612764,1505,1505,1505,1505,128
20240415,120900,2738420124,1506,1506,1506,1506,1
20240415,120800,2738418618,1506,1506,1506,1506,0
20240415,120700,2738418618,1506,1501,1506,1501,362
20240415,120600,2737873810,1501,1502,1505,1501,527
20240415,120500,2737082692,1505,1501,1505,1501,3175
20240415,120400,2732316839,1502,1501,1502,1501,7774
20240415,120300,2720647764,1501,1502,1502,1501,977
20240415,120200,2719181087,1501,1503,1503,1501,4167
20240415,120100,2712923901,1502,1502,1502,1502,0
20240415,120000,2712923901,1502,1502,1502,1502,164
20240415,115900,2712677573,1503,1503,1503,1503,2
20240415,115800,2712674567,1503,1503,1505,1503,1753
20240415,115700,2710039798,1505,1505,1505,1505,0
20240415,115600,2710039798,1505,1503,1505,1503,2001
20240415,115500,2707029231,1504,1504,1504,1504,5
20240415,115400,2707021711,1504,1504,1504,1504,14
20240415,115300,2707000655,1504,1504,1504,1504,160
20240415,115200,2706760015,1504,1503,1504,1503,120
20240415,115100,2706579615,1504,1503,1504,1503,6061
20240415,115000,2697469731,1503,1504,1504,1503,921
20240415,114900,2696085447,1504,1504,1504,1504,223
20240415,114800,2695750055,1504,1504,1504,1504,576
20240415,114700,2694883751,1504,1504,1504,1504,2061
20240415,114600,2691784007,1504,1504,1504,1504,0
20240415,114500,2691784007,1504,1504,1504,1504,1123
20240415,114400,2690095015,1504,1504,1504,1504,0
20240415,114300,2690095015,1504,1504,1504,1504,1867
20240415,114200,2687287047,1505,1505,1505,1505,843
20240415,114100,2686018332,1506,1506,1506,1506,580
20240415,114000,2685144852,1506,1507,1507,1506,4891
20240415,113900,2677775661,1504,1504,1504,1504,0
20240415,113800,2677775661,1504,1504,1504,1504,309
20240415,113700,2677310925,1507,1506,1507,1504,3993
20240415,113600,2671301859,1506,1506,1506,1506,109
20240415,113500,2671137705,1506,1509,1509,1506,1456
20240415,113400,2668942145,1509,1509,1509,1509,1
20240415,113300,2668940636,1508,1508,1508,1508,100
20240415,113200,2668789836,1508,1508,1508,1508,6476
20240415,113100,2659024028,1509,1508,1509,1508,129
20240415,113000,2658829482,1508,1508,1508,1508,14
20240415,112900,2658808370,1508,1508,1508,1508,115
20240415,112800,2658634950,1508,1508,1508,1508,211
20240415,112700,2658316762,1508,1508,1508,1506,2120
20240415,112600,2655121810,1508,1510,1510,1508,892
20240415,112500,2653775397,1509,1509,1509,1509,0
20240415,112400,2653775397,1509,1513,1513,1509,1599
20240415,112300,2651361307,1510,1510,1510,1510,200
20240415,112200,2651059307,1510,1511,1511,1510,622
20240415,112100,2650120031,1511,1515,1516,1511,5184
20240415,112000,2642273972,1517,1512,1517,1512,52
20240415,111900,2642195338,1512,1518,1518,1512,3002
20240415,111800,2637656302,1518,1519,1519,1513,1006
20240415,111700,2636134192,1519,1518,1519,1512,7669
20240415,111600,2624492263,1518,1512,1518,1512,2466
20240415,111500,2620757172,1512,1510,1512,1510,309
20240415,111400,2620290360,1510,1508,1510,1508,1276
20240415,111300,2618365088,1508,1508,1508,1508,9
20240415,111200,2618351516,1505,1505,1505,1505,4832
20240415,111100,2611079356,1505,1505,1505,1504,4660
20240415,111000,2604066064,1505,1505,1505,1504,3006
20240415,110900,2599542940,1503,1503,1503,1503,0
20240415,110800,2599542940,1503,1504,1504,1503,173
20240415,110700,2599282907,1508,1503,1508,1502,3920
20240415,110600,2593389056,1503,1504,1504,1502,9292
20240415,110500,2579423233,1504,1504,1509,1502,11867
20240415,110400,2561590829,1504,1504,1504,1504,1303
20240415,110300,2559631117,1504,1503,1504,1503,1172
20240415,110200,2557868470,1504,1503,1504,1503,2414
20240415,110100,2554238782,1504,1504,1504,1503,850
20240415,110000,2552960582,1504,1503,1504,1503,3315
20240415,105900,2547977254,1504,1504,1504,1503,11818
20240415,105800,2530204532,1504,1504,1504,1503,9215
20240415,105700,2516346418,1504,1504,1504,1504,8203
20240415,105600,2504009106,1504,1504,1504,1503,32
20240415,105500,2503960979,1504,1504,1504,1502,705
20240415,105400,2502901334,1503,1503,1504,1503,681
20240415,105300,2501877294,1504,1504,1504,1504,1633
20240415,105200,2499421262,1504,1503,1504,1503,3511
20240415,105100,2494144193,1503,1508,1509,1503,18884
20240415,105000,2465742081,1505,1505,1508,1505,4471
20240415,104900,2459013133,1504,1506,1506,1504,1766
20240415,104800,2456355927,1505,1508,1508,1505,12006
20240415,104700,2438275705,1508,1509,1509,1508,1328
20240415,104600,2436273076,1509,1511,1511,1509,11343
20240415,104500,2419148529,1511,1510,1511,1510,2128
20240415,104400,2415934313,1511,1512,1512,1511,4696
20240415,104300,2408837808,1512,1512,1513,1512,3999
20240415,104200,2402790964,1513,1515,1515,1512,13861
20240415,104100,2381821021,1515,1520,1520,1515,6800
20240415,104000,2371515225,1520,1521,1521,1518,1431
20240415,103900,2369340338,1521,1523,1523,1521,4095
20240415,103800,2363108940,1522,1519,1522,1518,4137
20240415,103700,2356819904,1519,1520,1520,1519,1523
20240415,103600,2354504951,1520,1515,1520,1513,16501
20240415,103500,2329510023,1514,1513,1515,1513,6968
20240415,103400,2318957283,1512,1512,1514,1512,971
20240415,103300,2317488651,1512,1514,1514,1512,5760
20240415,103200,2308778103,1514,1514,1515,1513,4536
20240415,103100,2301910633,1514,1519,1519,1514,30586
20240415,103000,2255565493,1520,1520,1520,1518,3305
20240415,102900,2250545191,1520,1520,1520,1520,33
20240415,102800,2250495031,1520,1520,1521,1518,4274
20240415,102700,2244000899,1521,1521,1521,1519,2758
20240415,102600,2239811370,1520,1521,1521,1520,817
20240415,102500,2238568942,1520,1519,1521,1519,1825
20240415,102400,2235794586,1521,1518,1521,1517,5821
20240415,102300,2226957227,1518,1517,1518,1516,3692
20240415,102200,2221358411,1518,1521,1521,1517,4868
20240415,102100,2213964950,1518,1521,1523,1518,4226
20240415,102000,2207542154,1521,1521,1522,1518,1425
20240415,101900,2205375141,1521,1522,1522,1519,4574
20240415,101800,2198422492,1522,1523,1524,1522,3226
20240415,101700,2193506602,1522,1519,1525,1514,6092
20240415,101600,2184243122,1516,1511,1519,1511,2506
20240415,101500,2180447546,1511,1512,1514,1511,8937
20240415,101400,2166936014,1514,1514,1519,1512,5311
20240415,101300,2158890725,1514,1514,1514,1509,20760
20240415,101200,2127511836,1515,1516,1518,1514,24815
20240415,101100,2089904876,1516,1525,1525,1516,24231
20240415,101000,2053056893,1525,1528,1529,1524,13924
20240415,100900,2031819898,1527,1527,1534,1525,24268
20240415,100800,1994785264,1527,1526,1534,1526,13837
20240415,100700,1973640606,1526,1539,1543,1526,43548
20240415,100600,1906870121,1540,1530,1544,1526,36196
20240415,100500,1851391438,1530,1535,1535,1528,10966
20240415,100400,1834602069,1535,1538,1539,1528,22384
20240415,100300,1800329814,1538,1527,1545,1524,15832
20240415,100200,1776119173,1528,1544,1551,1521,78352
20240415,100100,1655941790,1544,1548,1557,1540,47822
20240415,100000,1581963903,1550,1533,1550,1533,82431
20240415,095900,1454792268,1533,1580,1583,1530,216227
20240415,095800,1116932092,1583,1583,1583,1577,45449
20240415,095700,1044998542,1615,1615,1615,1615,0
20240415,095600,1044998542,1615,1520,1615,1519,238268
20240415,095500,675256641,1520,1483,1520,1483,77160
20240415,095400,559019620,1483,1465,1483,1465,20939
20240415,095300,528060355,1465,1464,1465,1464,473
20240415,095200,527367721,1464,1464,1464,1464,227
20240415,095100,527035393,1465,1464,1465,1464,217
20240415,095000,526717700,1465,1465,1465,1465,290
20240415,094900,526292850,1465,1462,1465,1461,4382
20240415,094800,519885865,1462,1464,1464,1462,6796
20240415,094700,509949535,1462,1465,1465,1462,4176
20240415,094600,503836389,1469,1471,1471,1464,13021
20240415,094500,484713890,1470,1470,1474,1469,462
20240415,094400,484034414,1474,1474,1474,1474,16
20240415,094300,484010830,1475,1468,1475,1468,122
20240415,094200,483831641,1468,1469,1469,1468,3337
20240415,094100,478932915,1470,1480,1480,1470,2638
20240415,094000,475045835,1479,1479,1479,1479,375
20240415,093900,474491210,1479,1479,1479,1475,9008
20240415,093800,461180370,1479,1480,1481,1475,3557
20240415,093700,455924413,1480,1474,1480,1474,9789
20240415,093600,441473990,1475,1475,1475,1475,302
20240415,093500,441028540,1475,1477,1477,1475,1894
20240415,093400,438234762,1477,1470,1478,1470,3584
20240415,093300,432943349,1470,1472,1472,1468,11338
20240415,093200,416268917,1476,1476,1477,1476,1057
20240415,093100,414707769,1477,1478,1478,1477,6290
20240415,093000,405417414,1478,1477,1479,1477,3683
20240415,092900,399975110,1477,1477,1477,1474,4142
20240415,092800,393864445,1477,1474,1477,1474,4049
20240415,092700,387892662,1475,1465,1475,1465,5335
20240415,092600,380052602,1465,1461,1465,1461,1101
20240415,092500,378441637,1465,1467,1468,1461,4336
20240415,092400,372088743,1465,1460,1465,1459,1315
20240415,092300,370166220,1459,1462,1465,1459,2147
20240415,092200,367029701,1464,1463,1464,1460,3031
20240415,092100,362596412,1463,1460,1463,1455,481
20240415,092000,361894101,1458,1456,1458,1455,1929
20240415,091900,359085728,1454,1454,1454,1454,3224
20240415,091800,354398032,1454,1455,1456,1453,4050
20240415,091700,348507117,1455,1452,1455,1452,9017
20240415,091600,335408508,1453,1454,1454,1451,16125
20240415,091500,311998337,1454,1458,1458,1454,5364
20240415,091400,304193717,1458,1459,1459,1457,1437
20240415,091300,302098278,1459,1462,1462,1458,4411
20240415,091200,295658708,1462,1463,1463,1461,3032
20240415,091100,291226607,1463,1462,1463,1461,1141
20240415,091000,289558821,1462,1460,1466,1458,3151
20240415,090900,284955891,1460,1466,1467,1460,8346
20240415,090800,272717513,1464,1468,1468,1453,17082
20240415,090700,247824525,1460,1467,1468,1460,10415
20240415,090600,232608924,1468,1466,1469,1459,20309
20240415,090500,202911077,1465,1464,1465,1462,8471
20240415,090400,190508644,1464,1463,1464,1462,5688
20240415,090300,182188589,1463,1463,1471,1463,4885
20240415,090200,175039574,1463,1469,1471,1461,16723
20240415,090100,150477447,1469,1460,1469,1452,10114
20240415,090000,135745560,1452,1470,1470,1452,88611