stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,203000,1021176687,1549,1549,1549,1549,6638
20240418,202900,1021176687,1549,1549,1549,1549,0
20240418,202800,1021176687,1549,1549,1549,1549,0
20240418,202700,1021176687,1549,1549,1549,1549,0
20240418,202600,1021176687,1549,1549,1549,1549,0
20240418,202500,1021176687,1549,1549,1549,1549,0
20240418,202400,1021176687,1549,1549,1549,1549,0
20240418,202300,1021176687,1549,1549,1549,1549,0
20240418,202200,1021176687,1549,1549,1549,1549,0
20240418,202100,1021176687,1549,1549,1549,1549,0
20240418,202000,1021176687,1549,1549,1549,1549,0
20240418,201900,1021176687,1549,1549,1549,1549,0
20240418,201800,1021176687,1549,1549,1549,1549,0
20240418,201700,1021176687,1549,1549,1549,1549,0
20240418,201600,1021176687,1549,1549,1549,1549,0
20240418,201500,1021176687,1549,1549,1549,1549,0
20240418,201400,1021176687,1549,1549,1549,1549,0
20240418,201300,1021176687,1549,1549,1549,1549,0
20240418,201200,1021176687,1549,1549,1549,1549,0
20240418,201100,1021176687,1549,1549,1549,1549,0
20240418,201000,1021176687,1549,1549,1549,1549,0
20240418,200900,1021176687,1549,1549,1549,1549,0
20240418,200800,1021176687,1549,1549,1549,1549,0
20240418,200700,1021176687,1549,1549,1549,1549,0
20240418,200600,1021176687,1549,1549,1549,1549,0
20240418,200500,1021176687,1549,1549,1549,1549,0
20240418,200400,1021176687,1549,1549,1549,1549,0
20240418,200300,1021176687,1549,1549,1549,1549,0
20240418,200200,1021176687,1549,1549,1549,1549,0
20240418,200100,1021176687,1549,1549,1549,1549,0
20240418,200000,1021176687,1549,1549,1549,1549,6638
20240418,195900,1021176687,1549,1549,1549,1549,0
20240418,195800,1021176687,1549,1549,1549,1549,0
20240418,195700,1021176687,1549,1549,1549,1549,0
20240418,195600,1021176687,1549,1549,1549,1549,0
20240418,195500,1021176687,1549,1549,1549,1549,0
20240418,195400,1021176687,1549,1549,1549,1549,0
20240418,195300,1021176687,1549,1549,1549,1549,0
20240418,195200,1021176687,1549,1549,1549,1549,0
20240418,195100,1021176687,1549,1549,1549,1549,0
20240418,195000,1021176687,1549,1549,1549,1549,0
20240418,194900,1021176687,1549,1549,1549,1549,0
20240418,194800,1021176687,1549,1549,1549,1549,0
20240418,194700,1021176687,1549,1549,1549,1549,0
20240418,194600,1021176687,1549,1549,1549,1549,0
20240418,194500,1021176687,1549,1549,1549,1549,0
20240418,194400,1021176687,1549,1549,1549,1549,0
20240418,194300,1021176687,1549,1549,1549,1549,0
20240418,194200,1021176687,1549,1549,1549,1549,0
20240418,194100,1021176687,1549,1549,1549,1549,0
20240418,194000,1021176687,1549,1549,1549,1549,0
20240418,193900,1021176687,1549,1549,1549,1549,0
20240418,193800,1021176687,1549,1549,1549,1549,0
20240418,193700,1021176687,1549,1549,1549,1549,0
20240418,193600,1021176687,1549,1549,1549,1549,0
20240418,193500,1021176687,1549,1549,1549,1549,0
20240418,193400,1021176687,1549,1549,1549,1549,0
20240418,193300,1021176687,1549,1549,1549,1549,0
20240418,193200,1021176687,1549,1549,1549,1549,0
20240418,193100,1021176687,1549,1549,1549,1549,0
20240418,193000,1021176687,1549,1549,1549,1549,6638
20240418,192900,1021176687,1549,1549,1549,1549,0
20240418,192800,1021176687,1549,1549,1549,1549,0
20240418,192700,1021176687,1549,1549,1549,1549,0
20240418,192600,1021176687,1549,1549,1549,1549,0
20240418,192500,1021176687,1549,1549,1549,1549,0
20240418,192400,1021176687,1549,1549,1549,1549,0
20240418,192300,1021176687,1549,1549,1549,1549,0
20240418,192200,1021176687,1549,1549,1549,1549,0
20240418,192100,1021176687,1549,1549,1549,1549,0
20240418,192000,1021176687,1549,1549,1549,1549,0
20240418,191900,1021176687,1549,1549,1549,1549,0
20240418,191800,1021176687,1549,1549,1549,1549,0
20240418,191700,1021176687,1549,1549,1549,1549,0
20240418,191600,1021176687,1549,1549,1549,1549,0
20240418,191500,1021176687,1549,1549,1549,1549,0
20240418,191400,1021176687,1549,1549,1549,1549,0
20240418,191300,1021176687,1549,1549,1549,1549,0
20240418,191200,1021176687,1549,1549,1549,1549,0
20240418,191100,1021176687,1549,1549,1549,1549,0
20240418,191000,1021176687,1549,1549,1549,1549,0
20240418,190900,1021176687,1549,1549,1549,1549,0
20240418,190800,1021176687,1549,1549,1549,1549,0
20240418,190700,1021176687,1549,1549,1549,1549,0
20240418,190600,1021176687,1549,1549,1549,1549,0
20240418,190500,1021176687,1549,1549,1549,1549,0
20240418,190400,1021176687,1549,1549,1549,1549,0
20240418,190300,1021176687,1549,1549,1549,1549,0
20240418,190200,1021176687,1549,1549,1549,1549,0
20240418,190100,1021176687,1549,1549,1549,1549,0
20240418,190000,1021176687,1549,1549,1549,1549,6638
20240418,185900,1021176687,1549,1549,1549,1549,0
20240418,185800,1021176687,1549,1549,1549,1549,0
20240418,185700,1021176687,1549,1549,1549,1549,0
20240418,185600,1021176687,1549,1549,1549,1549,0
20240418,185500,1021176687,1549,1549,1549,1549,0
20240418,185400,1021176687,1549,1549,1549,1549,0
20240418,185300,1021176687,1549,1549,1549,1549,0
20240418,185200,1021176687,1549,1549,1549,1549,0
20240418,185100,1021176687,1549,1549,1549,1549,0
20240418,185000,1021176687,1549,1549,1549,1549,0
20240418,184900,1021176687,1549,1549,1549,1549,0
20240418,184800,1021176687,1549,1549,1549,1549,0
20240418,184700,1021176687,1549,1549,1549,1549,0
20240418,184600,1021176687,1549,1549,1549,1549,0
20240418,184500,1021176687,1549,1549,1549,1549,0
20240418,184400,1021176687,1549,1549,1549,1549,0
20240418,184300,1021176687,1549,1549,1549,1549,0
20240418,184200,1021176687,1549,1549,1549,1549,0
20240418,184100,1021176687,1549,1549,1549,1549,0
20240418,184000,1021176687,1549,1549,1549,1549,0
20240418,183900,1021176687,1549,1549,1549,1549,0
20240418,183800,1021176687,1549,1549,1549,1549,0
20240418,183700,1021176687,1549,1549,1549,1549,0
20240418,183600,1021176687,1549,1549,1549,1549,0
20240418,183500,1021176687,1549,1549,1549,1549,0
20240418,183400,1021176687,1549,1549,1549,1549,0
20240418,183300,1021176687,1549,1549,1549,1549,0
20240418,183200,1021176687,1549,1549,1549,1549,0
20240418,183100,1021176687,1549,1549,1549,1549,0
20240418,183000,1021176687,1549,1549,1549,1549,6638
20240418,182900,1021176687,1549,1549,1549,1549,0
20240418,182800,1021176687,1549,1549,1549,1549,0
20240418,182700,1021176687,1549,1549,1549,1549,0
20240418,182600,1021176687,1549,1549,1549,1549,0
20240418,182500,1021176687,1549,1549,1549,1549,0
20240418,182400,1021176687,1549,1549,1549,1549,0
20240418,182300,1021176687,1549,1549,1549,1549,0
20240418,182200,1021176687,1549,1549,1549,1549,0
20240418,182100,1021176687,1549,1549,1549,1549,0
20240418,182000,1021176687,1549,1549,1549,1549,0
20240418,181900,1021176687,1549,1549,1549,1549,0
20240418,181800,1021176687,1549,1549,1549,1549,0
20240418,181700,1021176687,1549,1549,1549,1549,0
20240418,181600,1021176687,1549,1549,1549,1549,0
20240418,181500,1021176687,1549,1549,1549,1549,0
20240418,181400,1021176687,1549,1549,1549,1549,0
20240418,181300,1021176687,1549,1549,1549,1549,0
20240418,181200,1021176687,1549,1549,1549,1549,0
20240418,181100,1021176687,1549,1549,1549,1549,0
20240418,181000,1021176687,1549,1549,1549,1549,0
20240418,180900,1021176687,1549,1549,1549,1549,0
20240418,180800,1021176687,1549,1549,1549,1549,0
20240418,180700,1021176687,1549,1549,1549,1549,0
20240418,180600,1021176687,1549,1549,1549,1549,0
20240418,180500,1021176687,1549,1549,1549,1549,0
20240418,180400,1021176687,1549,1549,1549,1549,0
20240418,180300,1021176687,1549,1549,1549,1549,0
20240418,180200,1021176687,1549,1549,1549,1549,0
20240418,180100,1021176687,1549,1549,1549,1549,0
20240418,180000,1021176687,1549,1549,1549,1549,6638
20240418,175900,1021176687,1549,1549,1549,1549,0
20240418,175800,1021176687,1549,1549,1549,1549,0
20240418,175700,1021176687,1549,1549,1549,1549,0
20240418,175600,1021176687,1549,1549,1549,1549,0
20240418,175500,1021176687,1549,1549,1549,1549,0
20240418,175400,1021176687,1549,1549,1549,1549,0
20240418,175300,1021176687,1549,1549,1549,1549,0
20240418,175200,1021176687,1549,1549,1549,1549,0
20240418,175100,1021176687,1549,1549,1549,1549,0
20240418,175000,1021176687,1549,1549,1549,1549,0
20240418,174900,1021176687,1549,1549,1549,1549,0
20240418,174800,1021176687,1549,1549,1549,1549,0
20240418,174700,1021176687,1549,1549,1549,1549,0
20240418,174600,1021176687,1549,1549,1549,1549,0
20240418,174500,1021176687,1549,1549,1549,1549,0
20240418,174400,1021176687,1549,1549,1549,1549,0
20240418,174300,1021176687,1549,1549,1549,1549,0
20240418,174200,1021176687,1549,1549,1549,1549,0
20240418,174100,1021176687,1549,1549,1549,1549,0
20240418,174000,1021176687,1549,1549,1549,1549,0
20240418,173900,1021176687,1549,1549,1549,1549,0
20240418,173800,1021176687,1549,1549,1549,1549,0
20240418,173700,1021176687,1549,1549,1549,1549,0
20240418,173600,1021176687,1549,1549,1549,1549,0
20240418,173500,1021176687,1549,1549,1549,1549,0
20240418,173400,1021176687,1549,1549,1549,1549,0
20240418,173300,1021176687,1549,1549,1549,1549,0
20240418,173200,1021176687,1549,1549,1549,1549,0
20240418,173100,1021176687,1549,1549,1549,1549,0
20240418,173000,1021176687,1549,1549,1549,1549,6638
20240418,172900,1021176687,1549,1549,1549,1549,0
20240418,172800,1021176687,1549,1549,1549,1549,0
20240418,172700,1021176687,1549,1549,1549,1549,0
20240418,172600,1021176687,1549,1549,1549,1549,0
20240418,172500,1021176687,1549,1549,1549,1549,0
20240418,172400,1021176687,1549,1549,1549,1549,0
20240418,172300,1021176687,1549,1549,1549,1549,0
20240418,172200,1021176687,1549,1549,1549,1549,0
20240418,172100,1021176687,1549,1549,1549,1549,0
20240418,172000,1021176687,1549,1549,1549,1549,0
20240418,171900,1021176687,1549,1549,1549,1549,0
20240418,171800,1021176687,1549,1549,1549,1549,0
20240418,171700,1021176687,1549,1549,1549,1549,0
20240418,171600,1021176687,1549,1549,1549,1549,0
20240418,171500,1021176687,1549,1549,1549,1549,0
20240418,171400,1021176687,1549,1549,1549,1549,0
20240418,171300,1021176687,1549,1549,1549,1549,0
20240418,171200,1021176687,1549,1549,1549,1549,0
20240418,171100,1021176687,1549,1549,1549,1549,0
20240418,171000,1021176687,1549,1549,1549,1549,0
20240418,170900,1021176687,1549,1549,1549,1549,0
20240418,170800,1021176687,1549,1549,1549,1549,0
20240418,170700,1021176687,1549,1549,1549,1549,0
20240418,170600,1021176687,1549,1549,1549,1549,0
20240418,170500,1021176687,1549,1549,1549,1549,0
20240418,170400,1021176687,1549,1549,1549,1549,0
20240418,170300,1021176687,1549,1549,1549,1549,0
20240418,170200,1021176687,1549,1549,1549,1549,0
20240418,170100,1021176687,1549,1549,1549,1549,0
20240418,170000,1021176687,1549,1549,1549,1549,6638
20240418,165900,1021176687,1549,1549,1549,1549,0
20240418,165800,1021176687,1549,1549,1549,1549,0
20240418,165700,1021176687,1549,1549,1549,1549,0
20240418,165600,1021176687,1549,1549,1549,1549,0
20240418,165500,1021176687,1549,1549,1549,1549,0
20240418,165400,1021176687,1549,1549,1549,1549,0
20240418,165300,1021176687,1549,1549,1549,1549,0
20240418,165200,1021176687,1549,1549,1549,1549,0
20240418,165100,1021176687,1549,1549,1549,1549,0
20240418,165000,1021176687,1549,1549,1549,1549,0
20240418,164900,1021176687,1549,1549,1549,1549,0
20240418,164800,1021176687,1549,1549,1549,1549,0
20240418,164700,1021176687,1549,1549,1549,1549,0
20240418,164600,1021176687,1549,1549,1549,1549,0
20240418,164500,1021176687,1549,1549,1549,1549,0
20240418,164400,1021176687,1549,1549,1549,1549,0
20240418,164300,1021176687,1549,1549,1549,1549,0
20240418,164200,1021176687,1549,1549,1549,1549,0
20240418,164100,1021176687,1549,1549,1549,1549,0
20240418,164000,1021176687,1549,1549,1549,1549,0
20240418,163900,1021176687,1549,1549,1549,1549,0
20240418,163800,1021176687,1549,1549,1549,1549,0
20240418,163700,1021176687,1549,1549,1549,1549,0
20240418,163600,1021176687,1549,1549,1549,1549,0
20240418,163500,1021176687,1549,1549,1549,1549,0
20240418,163400,1021176687,1549,1549,1549,1549,0
20240418,163300,1021176687,1549,1549,1549,1549,0
20240418,163200,1021176687,1549,1549,1549,1549,0
20240418,163100,1021176687,1549,1549,1549,1549,0
20240418,163000,1021176687,1549,1549,1549,1549,6638
20240418,162900,1021176687,1549,1549,1549,1549,0
20240418,162800,1021176687,1549,1549,1549,1549,0
20240418,162700,1021176687,1549,1549,1549,1549,0
20240418,162600,1021176687,1549,1549,1549,1549,0
20240418,162500,1021176687,1549,1549,1549,1549,0
20240418,162400,1021176687,1549,1549,1549,1549,0
20240418,162300,1021176687,1549,1549,1549,1549,0
20240418,162200,1021176687,1549,1549,1549,1549,0
20240418,162100,1021176687,1549,1549,1549,1549,0
20240418,162000,1021176687,1549,1549,1549,1549,0
20240418,161900,1021176687,1549,1549,1549,1549,0
20240418,161800,1021176687,1549,1549,1549,1549,0
20240418,161700,1021176687,1549,1549,1549,1549,0
20240418,161600,1021176687,1549,1549,1549,1549,0
20240418,161500,1021176687,1549,1549,1549,1549,0
20240418,161400,1021176687,1549,1549,1549,1549,0
20240418,161300,1021176687,1549,1549,1549,1549,0
20240418,161200,1021176687,1549,1549,1549,1549,0
20240418,161100,1021176687,1549,1549,1549,1549,0
20240418,161000,1021176687,1549,1549,1549,1549,0
20240418,160900,1021176687,1549,1549,1549,1549,0
20240418,160800,1021176687,1549,1549,1549,1549,0
20240418,160700,1021176687,1549,1549,1549,1549,0
20240418,160600,1021176687,1549,1549,1549,1549,0
20240418,160500,1021176687,1549,1549,1549,1549,0
20240418,160400,1021176687,1549,1549,1549,1549,0
20240418,160300,1021176687,1549,1549,1549,1549,0
20240418,160200,1021176687,1549,1549,1549,1549,0
20240418,160100,1021176687,1549,1549,1549,1549,0
20240418,160000,1021176687,1549,1549,1549,1549,6638
20240418,155900,1021176687,1549,1549,1549,1549,0
20240418,155800,1021176687,1549,1549,1549,1549,0
20240418,155700,1021176687,1549,1549,1549,1549,0
20240418,155600,1021176687,1549,1549,1549,1549,0
20240418,155500,1021176687,1549,1549,1549,1549,0
20240418,155400,1021176687,1549,1549,1549,1549,0
20240418,155300,1021176687,1549,1549,1549,1549,0
20240418,155200,1021176687,1549,1549,1549,1549,0
20240418,155100,1021176687,1549,1549,1549,1549,0
20240418,155000,1021176687,1549,1549,1549,1549,0
20240418,154900,1021176687,1549,1549,1549,1549,0
20240418,154800,1021176687,1549,1549,1549,1549,0
20240418,154700,1021176687,1549,1549,1549,1549,0
20240418,154600,1021176687,1549,1549,1549,1549,0
20240418,154500,1021176687,1549,1549,1549,1549,0
20240418,154400,1021176687,1549,1549,1549,1549,0
20240418,154300,1021176687,1549,1549,1549,1549,0
20240418,154200,1021176687,1549,1549,1549,1549,0
20240418,154100,1021176687,1549,1549,1549,1549,0
20240418,154000,1021176687,1549,1549,1549,1549,0
20240418,153900,1021176687,1549,1549,1549,1549,0
20240418,153800,1021176687,1549,1549,1549,1549,0
20240418,153700,1021176687,1549,1549,1549,1549,0
20240418,153600,1021176687,1549,1549,1549,1549,0
20240418,153500,1021176687,1549,1549,1549,1549,0
20240418,153400,1021176687,1549,1549,1549,1549,0
20240418,153300,1021176687,1549,1549,1549,1549,0
20240418,153200,1021176687,1549,1549,1549,1549,0
20240418,153100,1021176687,1549,1549,1549,1549,0
20240418,153000,1021176687,1549,1549,1549,1549,13276
20240418,152900,1010894425,1547,1547,1547,1547,0
20240418,152800,1010894425,1547,1547,1547,1547,0
20240418,152700,1010894425,1547,1547,1547,1547,0
20240418,152600,1010894425,1547,1547,1547,1547,0
20240418,152500,1010894425,1547,1547,1547,1547,0
20240418,152400,1010894425,1547,1547,1547,1547,0
20240418,152300,1010894425,1547,1547,1547,1547,0
20240418,152200,1010894425,1547,1547,1547,1547,0
20240418,152100,1010894425,1547,1547,1547,1547,0
20240418,152000,1010894425,1547,1547,1547,1547,0
20240418,151900,1010894425,1547,1553,1553,1547,1343
20240418,151800,1008814684,1553,1552,1553,1547,3701
20240418,151700,1003078535,1553,1553,1553,1552,1363
20240418,151600,1000962708,1552,1551,1552,1550,3997
20240418,151500,994760584,1553,1553,1553,1552,11149
20240418,151400,977457329,1552,1550,1552,1550,11704
20240418,151300,959312890,1549,1549,1549,1549,1385
20240418,151200,957167525,1549,1549,1549,1549,22
20240418,151100,957133447,1549,1550,1550,1549,1098
20240418,151000,955432383,1550,1552,1552,1550,2865
20240418,150900,950991613,1552,1553,1553,1550,187
20240418,150800,950701753,1550,1550,1550,1550,5262
20240418,150700,942545653,1553,1550,1554,1550,7567
20240418,150600,930816320,1548,1553,1554,1548,17176
20240418,150500,904187158,1553,1552,1554,1552,7496
20240418,150400,892546712,1552,1551,1552,1551,583
20240418,150300,891642477,1551,1551,1551,1551,42
20240418,150200,891577335,1551,1550,1551,1550,1103
20240418,150100,889867674,1550,1550,1550,1550,100
20240418,150000,889712674,1550,1550,1550,1550,56
20240418,145900,889625874,1550,1550,1550,1550,2
20240418,145800,889622774,1550,1550,1550,1550,0
20240418,145700,889622774,1550,1550,1550,1550,0
20240418,145600,889622774,1550,1547,1550,1546,877
20240418,145500,888266245,1547,1550,1550,1547,3768
20240418,145400,882435043,1550,1552,1552,1549,1836
20240418,145300,879590120,1551,1552,1552,1551,294
20240418,145200,879134015,1552,1552,1552,1552,13
20240418,145100,879113839,1552,1551,1553,1551,467
20240418,145000,878389482,1551,1552,1552,1551,1891
20240418,144900,875455528,1552,1553,1553,1552,1100
20240418,144800,873748228,1552,1552,1553,1552,233
20240418,144700,873386602,1552,1552,1553,1552,2726
20240418,144600,869155830,1553,1552,1553,1552,61
20240418,144500,869061128,1553,1552,1553,1552,2311
20240418,144400,865474453,1551,1551,1552,1551,1520
20240418,144300,863116924,1551,1551,1551,1551,1
20240418,144200,863115373,1548,1549,1549,1548,1000
20240418,144100,861567313,1548,1547,1548,1547,939
20240418,144000,860113975,1547,1547,1547,1547,12
20240418,143900,860095411,1547,1547,1547,1547,54
20240418,143800,860011873,1547,1547,1547,1547,2
20240418,143700,860008779,1546,1548,1548,1546,1039
20240418,143600,858402437,1547,1548,1548,1547,5561
20240418,143500,849795008,1549,1551,1551,1549,1327
20240418,143400,847739481,1551,1551,1551,1551,0
20240418,143300,847739481,1551,1551,1551,1551,2
20240418,143200,847736379,1550,1550,1550,1550,10
20240418,143100,847720879,1550,1550,1550,1550,10
20240418,143000,847705379,1550,1550,1550,1550,0
20240418,142900,847705379,1550,1548,1550,1548,101
20240418,142800,847549029,1548,1550,1550,1548,8610
20240418,142700,834206201,1550,1551,1551,1550,2365
20240418,142600,830538111,1551,1551,1551,1551,2747
20240418,142500,826277514,1551,1551,1551,1551,439
20240418,142400,825596625,1551,1551,1551,1551,203
20240418,142300,825281772,1551,1551,1551,1551,1976
20240418,142200,822216996,1555,1555,1555,1555,0
20240418,142100,822216996,1555,1553,1555,1553,1201
20240418,142000,820350641,1553,1553,1553,1553,689
20240418,141900,819280624,1555,1555,1555,1555,10
20240418,141800,819265074,1555,1555,1555,1555,0
20240418,141700,819265074,1555,1555,1555,1550,1232
20240418,141600,817349414,1555,1551,1555,1551,3268
20240418,141500,812271754,1551,1551,1551,1551,2732
20240418,141400,808034422,1551,1553,1554,1551,49
20240418,141300,807958408,1553,1555,1555,1553,320
20240418,141200,807461208,1555,1555,1555,1555,0
20240418,141100,807461208,1555,1551,1555,1551,2
20240418,141000,807458102,1555,1551,1555,1550,6188
20240418,140900,797866682,1552,1551,1552,1551,1300
20240418,140800,795849275,1549,1551,1551,1549,4004
20240418,140700,789645289,1552,1552,1552,1552,50
20240418,140600,789567689,1552,1550,1552,1550,17
20240418,140500,789541315,1550,1550,1552,1550,434
20240418,140400,788868609,1550,1551,1552,1550,10845
20240418,140300,772052241,1552,1552,1552,1552,150
20240418,140200,771819441,1552,1552,1552,1552,128
20240418,140100,771620785,1556,1556,1556,1556,8
20240418,140000,771608337,1552,1552,1552,1552,0
20240418,135900,771608337,1552,1556,1556,1552,618
20240418,135800,770647928,1556,1556,1556,1556,0
20240418,135700,770647928,1556,1556,1556,1556,3663
20240418,135600,764948300,1556,1556,1556,1556,1000
20240418,135500,763392300,1557,1556,1557,1556,1791
20240418,135400,760605486,1556,1556,1556,1551,5010
20240418,135300,752834926,1551,1551,1551,1550,3597
20240418,135200,747256129,1551,1553,1557,1551,1761
20240418,135100,744524073,1551,1551,1551,1551,23
20240418,135000,744488400,1550,1550,1550,1550,1000
20240418,134900,742938400,1551,1551,1551,1551,7
20240418,134800,742927543,1551,1551,1551,1551,162
20240418,134700,742676281,1551,1553,1553,1551,4537
20240418,134600,735635582,1553,1555,1557,1553,2898
20240418,134500,731131993,1557,1556,1557,1556,53
20240418,134400,731049524,1557,1558,1558,1556,3865
20240418,134300,725029055,1557,1557,1557,1557,803
20240418,134200,723778784,1557,1558,1558,1557,2342
20240418,134100,720130460,1559,1559,1559,1559,101
20240418,134000,719973001,1559,1558,1559,1558,1714
20240418,133900,717301555,1558,1558,1558,1558,15
20240418,133800,717278185,1559,1559,1559,1559,49
20240418,133700,717201794,1559,1559,1559,1559,1
20240418,133600,717200235,1559,1558,1559,1558,107
20240418,133500,717033428,1559,1560,1560,1559,25
20240418,133400,716994443,1555,1557,1558,1555,8183
20240418,133300,704259133,1558,1558,1558,1557,287
20240418,133200,703812037,1558,1557,1558,1557,1016
20240418,133100,702229602,1557,1556,1557,1556,2480
20240418,133000,698368508,1556,1555,1556,1555,2054
20240418,132900,695173081,1555,1555,1555,1555,133
20240418,132800,694966266,1556,1556,1556,1556,0
20240418,132700,694966266,1556,1556,1556,1556,0
20240418,132600,694966266,1556,1554,1556,1552,1303
20240418,132500,692942946,1557,1554,1557,1554,2041
20240418,132400,689771209,1554,1557,1557,1554,1804
20240418,132300,686963263,1557,1554,1557,1554,1080
20240418,132200,685284883,1554,1554,1554,1554,0
20240418,132100,685284883,1554,1556,1556,1554,2277
20240418,132000,681743063,1557,1557,1557,1556,508
20240418,131900,680952607,1557,1558,1558,1557,501
20240418,131800,680172549,1558,1558,1558,1558,207
20240418,131700,679850043,1558,1558,1558,1558,1640
20240418,131600,677294923,1558,1558,1558,1558,2
20240418,131500,677291807,1557,1558,1558,1557,276
20240418,131400,676861810,1558,1558,1558,1558,12
20240418,131300,676843114,1558,1558,1558,1558,0
20240418,131200,676843114,1558,1559,1559,1558,335
20240418,131100,676320859,1560,1561,1563,1560,2763
20240418,131000,672005674,1563,1562,1563,1562,1930
20240418,130900,668989314,1562,1563,1563,1560,246
20240418,130800,668605432,1563,1563,1563,1559,782
20240418,130700,667385566,1563,1562,1563,1562,540
20240418,130600,666541826,1564,1563,1564,1563,3102
20240418,130500,661691549,1562,1554,1562,1554,28969
20240418,130400,616534865,1553,1552,1553,1552,12268
20240418,130300,597491777,1550,1550,1550,1550,0
20240418,130200,597491777,1550,1549,1550,1549,140
20240418,130100,597274783,1549,1549,1549,1549,0
20240418,130000,597274783,1549,1549,1549,1549,0
20240418,125900,597274783,1549,1549,1549,1549,3000
20240418,125800,592627783,1549,1552,1552,1549,654
20240418,125700,591614587,1549,1548,1549,1548,1007
20240418,125600,590055744,1552,1552,1552,1552,50
20240418,125500,589978144,1553,1549,1553,1549,774
20240418,125400,588778564,1548,1548,1548,1548,80
20240418,125300,588654724,1548,1549,1549,1548,15
20240418,125200,588631499,1547,1548,1548,1547,682
20240418,125100,587576210,1549,1550,1550,1549,805
20240418,125000,586329231,1550,1551,1551,1550,2599
20240418,124900,582299382,1551,1552,1552,1551,553
20240418,124800,581441587,1553,1553,1553,1553,312
20240418,124700,580957051,1553,1553,1553,1552,132
20240418,124600,580752085,1554,1554,1554,1554,1
20240418,124500,580750531,1554,1554,1554,1554,1
20240418,124400,580748977,1551,1551,1551,1551,0
20240418,124300,580748977,1551,1551,1551,1550,2053
20240418,124200,577566301,1550,1550,1550,1550,240
20240418,124100,577194301,1550,1550,1550,1550,500
20240418,124000,576419301,1550,1550,1550,1550,50
20240418,123900,576341801,1549,1549,1549,1549,369
20240418,123800,575770220,1550,1550,1550,1550,18640
20240418,123700,546878220,1551,1554,1554,1551,7475
20240418,123600,535283754,1552,1554,1554,1552,1498
20240418,123500,532956458,1555,1557,1557,1555,3520
20240418,123400,527482059,1557,1557,1557,1557,921
20240418,123300,526048062,1558,1558,1558,1558,166
20240418,123200,525789434,1558,1558,1558,1558,123
20240418,123100,525597800,1558,1557,1558,1557,3985
20240418,123000,519389242,1557,1557,1557,1557,0
20240418,122900,519389242,1557,1556,1557,1556,3295
20240418,122800,514260221,1556,1556,1556,1556,5
20240418,122700,514252441,1555,1555,1555,1555,632
20240418,122600,513269681,1556,1556,1556,1556,0
20240418,122500,513269681,1556,1555,1556,1554,1306
20240418,122400,511238836,1555,1555,1556,1555,1147
20240418,122300,509455247,1555,1554,1555,1554,1567
20240418,122200,507018597,1554,1554,1554,1554,2394
20240418,122100,503298321,1554,1553,1554,1553,4
20240418,122000,503292107,1554,1553,1554,1553,724
20240418,121900,502167630,1553,1553,1554,1553,44
20240418,121800,502099294,1553,1553,1553,1553,310
20240418,121700,501617864,1554,1553,1554,1551,1423
20240418,121600,499407948,1550,1550,1550,1550,0
20240418,121500,499407948,1550,1550,1550,1550,672
20240418,121400,498366348,1549,1549,1549,1549,406
20240418,121300,497737454,1549,1549,1549,1549,2
20240418,121200,497734356,1548,1548,1548,1548,1
20240418,121100,497732808,1548,1548,1548,1548,19
20240418,121000,497703396,1549,1549,1549,1549,7
20240418,120900,497692553,1549,1549,1549,1549,92
20240418,120800,497550045,1549,1546,1549,1546,5671
20240418,120700,488777606,1546,1546,1546,1546,745
20240418,120600,487625836,1546,1546,1546,1546,103
20240418,120500,487466598,1546,1547,1547,1546,346
20240418,120400,486931549,1547,1547,1547,1547,1001
20240418,120300,485383002,1547,1547,1547,1547,160
20240418,120200,485135482,1547,1547,1547,1547,120
20240418,120100,484949842,1549,1549,1549,1549,20
20240418,120000,484918862,1549,1548,1549,1548,261
20240418,115900,484514833,1548,1548,1548,1548,1
20240418,115800,484513285,1547,1547,1547,1547,0
20240418,115700,484513285,1547,1547,1547,1547,90
20240418,115600,484374055,1546,1545,1546,1545,352
20240418,115500,483829884,1546,1546,1546,1546,39
20240418,115400,483769590,1546,1546,1546,1546,5
20240418,115300,483761860,1546,1546,1546,1546,1010
20240418,115200,482200400,1546,1546,1546,1546,100
20240418,115100,482045800,1547,1547,1547,1547,421
20240418,115000,481394513,1548,1548,1548,1548,0
20240418,114900,481394513,1548,1547,1548,1547,325
20240418,114800,480891737,1549,1549,1549,1549,1
20240418,114700,480890188,1549,1549,1549,1549,200
20240418,114600,480580388,1550,1546,1550,1546,1441
20240418,114500,478347234,1550,1550,1550,1550,0
20240418,114400,478347234,1550,1545,1550,1545,830
20240418,114300,477063206,1545,1546,1546,1545,2912
20240418,114200,472563435,1547,1547,1547,1547,100
20240418,114100,472408735,1547,1547,1547,1547,12
20240418,114000,472390171,1548,1547,1548,1547,101
20240418,113900,472233922,1547,1547,1547,1547,1675
20240418,113800,469642697,1548,1548,1548,1547,314
20240418,113700,469156725,1549,1550,1550,1548,1197
20240418,113600,467303765,1549,1550,1550,1549,61
20240418,113500,467209275,1554,1554,1554,1554,0
20240418,113400,467209275,1554,1548,1554,1548,302
20240418,113300,466741767,1554,1553,1554,1553,5002
20240418,113200,458973659,1553,1553,1553,1552,272
20240418,113100,458551280,1553,1553,1553,1553,1
20240418,113000,458549727,1550,1552,1553,1550,1555
20240418,112900,456138364,1552,1552,1552,1552,203
20240418,112800,455823308,1550,1552,1552,1550,11
20240418,112700,455806256,1553,1550,1553,1549,3265
20240418,112600,450745382,1550,1552,1552,1550,1719
20240418,112500,448080161,1553,1553,1553,1553,0
20240418,112400,448080161,1553,1553,1553,1553,120
20240418,112300,447893801,1554,1554,1554,1554,124
20240418,112200,447701105,1554,1554,1554,1554,0
20240418,112100,447701105,1554,1551,1554,1551,1762
20240418,112000,444966478,1550,1549,1550,1549,1044
20240418,111900,443348530,1549,1550,1550,1549,403
20240418,111800,442724132,1550,1549,1550,1549,27
20240418,111700,442682307,1549,1549,1549,1549,0
20240418,111600,442682307,1549,1549,1550,1548,2084
20240418,111500,439452417,1549,1549,1549,1549,1
20240418,111400,439450868,1547,1547,1547,1547,0
20240418,111300,439450868,1547,1548,1550,1547,8041
20240418,111200,426991918,1548,1548,1548,1548,40
20240418,111100,426929998,1549,1549,1549,1549,294
20240418,111000,426474592,1550,1549,1550,1549,1700
20240418,110900,423840387,1549,1549,1549,1549,82
20240418,110800,423713369,1546,1546,1546,1546,2815
20240418,110700,419361379,1545,1545,1545,1545,0
20240418,110600,419361379,1545,1549,1549,1545,2100
20240418,110500,416115621,1550,1550,1550,1550,4
20240418,110400,416109421,1546,1548,1548,1546,471
20240418,110300,415381250,1548,1550,1550,1548,132
20240418,110200,415176654,1548,1550,1550,1548,42
20240418,110100,415111556,1551,1551,1551,1551,0
20240418,110000,415111556,1551,1551,1551,1551,1
20240418,105900,415110005,1552,1555,1555,1552,827
20240418,105800,413825116,1555,1549,1555,1549,14055
20240418,105700,392030090,1547,1547,1547,1547,706
20240418,105600,390937908,1547,1546,1547,1546,103
20240418,105500,390778569,1545,1545,1545,1545,0
20240418,105400,390778569,1545,1545,1545,1545,0
20240418,105300,390778569,1545,1545,1545,1545,110
20240418,105200,390608619,1545,1545,1545,1545,1001
20240418,105100,389062074,1545,1546,1546,1545,508
20240418,105000,388276977,1546,1546,1546,1546,10
20240418,104900,388261517,1547,1547,1547,1547,0
20240418,104800,388261517,1547,1546,1547,1546,85
20240418,104700,388130082,1546,1546,1547,1546,993
20240418,104600,386594897,1546,1546,1546,1546,123
20240418,104500,386404739,1546,1546,1546,1546,596
20240418,104400,385483323,1546,1546,1546,1546,1453
20240418,104300,383236985,1546,1546,1546,1546,288
20240418,104200,382791737,1546,1546,1546,1546,500
20240418,104100,382018737,1546,1546,1547,1546,310
20240418,104000,381539182,1547,1547,1547,1547,23
20240418,103900,381503601,1549,1549,1549,1546,2069
20240418,103800,378299613,1550,1547,1550,1546,1335
20240418,103700,376232408,1547,1549,1549,1547,299
20240418,103600,375769630,1549,1547,1549,1547,2800
20240418,103500,371433030,1547,1549,1550,1547,5467
20240418,103400,362964891,1550,1550,1550,1550,1548
20240418,103300,360565491,1549,1548,1549,1546,6707
20240418,103200,350177104,1542,1547,1548,1542,1675
20240418,103100,347585218,1546,1541,1546,1541,3781
20240418,103000,341747903,1541,1541,1541,1541,70
20240418,102900,341640033,1541,1541,1541,1541,150
20240418,102800,341408883,1541,1541,1541,1541,18
20240418,102700,341381145,1539,1539,1539,1539,2030
20240418,102600,338256975,1539,1540,1540,1539,1080
20240418,102500,336594775,1538,1538,1538,1538,0
20240418,102400,336594775,1538,1537,1538,1537,3016
20240418,102300,331956535,1531,1531,1531,1531,0
20240418,102200,331956535,1531,1531,1531,1531,1434
20240418,102100,329761081,1531,1531,1531,1531,4
20240418,102000,329754957,1531,1536,1536,1531,905
20240418,101900,328366721,1537,1538,1538,1537,2968
20240418,101800,323802077,1544,1544,1544,1544,4676
20240418,101700,316582333,1544,1538,1544,1538,37
20240418,101600,316525325,1545,1545,1545,1545,267
20240418,101500,316112810,1545,1544,1545,1538,863
20240418,101400,314779821,1545,1544,1545,1544,270
20240418,101300,314362863,1537,1539,1545,1537,1263
20240418,101200,312417086,1539,1538,1539,1538,603
20240418,101100,311489587,1538,1538,1538,1537,788
20240418,101000,310277740,1538,1536,1538,1536,277
20240418,100900,309852230,1534,1538,1538,1534,201
20240418,100800,309543611,1538,1539,1539,1538,293
20240418,100700,309092906,1542,1542,1545,1542,440
20240418,100600,308413962,1530,1535,1542,1530,3760
20240418,100500,302648996,1535,1540,1541,1535,4201
20240418,100400,296188284,1540,1540,1540,1540,596
20240418,100300,295270444,1539,1536,1539,1535,5290
20240418,100200,287142951,1536,1536,1536,1536,519
20240418,100100,286345767,1536,1535,1536,1535,240
20240418,100000,285977259,1536,1538,1538,1531,1453
20240418,095900,283749254,1538,1538,1538,1538,621
20240418,095800,282794156,1538,1538,1538,1538,266
20240418,095700,282385048,1538,1538,1538,1538,155
20240418,095600,282146658,1538,1537,1538,1536,224
20240418,095500,281802210,1538,1538,1538,1532,1890
20240418,095400,278896829,1534,1537,1538,1534,5910
20240418,095300,269822840,1537,1539,1539,1537,584
20240418,095200,268925009,1539,1540,1541,1538,1238
20240418,095100,267018747,1542,1546,1546,1542,988
20240418,095000,265491701,1545,1545,1555,1540,23582
20240418,094900,228968530,1545,1540,1545,1540,2149
20240418,094800,225652802,1540,1541,1541,1537,2585
20240418,094700,221677892,1541,1535,1541,1535,11171
20240418,094600,204474925,1531,1531,1531,1531,200
20240418,094500,204168725,1531,1532,1532,1528,4924
20240418,094400,196629103,1532,1531,1532,1531,218
20240418,094300,196295305,1527,1527,1527,1527,1500
20240418,094200,194004805,1532,1532,1532,1532,150
20240418,094100,193775005,1532,1528,1532,1527,393
20240418,094000,193174752,1528,1534,1534,1528,108
20240418,093900,193009308,1534,1534,1534,1534,271
20240418,093800,192593594,1530,1527,1530,1527,1211
20240418,093700,190741748,1527,1527,1527,1527,150
20240418,093600,190512698,1527,1529,1529,1527,7253
20240418,093500,179435213,1530,1530,1530,1530,711
20240418,093400,178347383,1530,1539,1539,1530,211
20240418,093300,178023633,1541,1541,1541,1541,186
20240418,093200,177737007,1541,1542,1542,1541,334
20240418,093100,177222229,1545,1543,1545,1527,8202
20240418,093000,164654819,1544,1542,1544,1542,3930
20240418,092900,158590632,1542,1538,1542,1538,7477
20240418,092800,147076598,1538,1529,1538,1528,11920
20240418,092700,128814166,1528,1528,1528,1528,655
20240418,092600,127813326,1528,1528,1528,1527,597
20240418,092500,126901210,1529,1529,1529,1529,1799
20240418,092400,124150539,1529,1530,1530,1529,4644
20240418,092300,117049533,1529,1527,1529,1525,3046
20240418,092200,112394608,1529,1529,1529,1528,634
20240418,092100,111425542,1534,1526,1535,1526,921
20240418,092000,110012431,1526,1533,1533,1526,2010
20240418,091900,106937774,1529,1534,1535,1529,4993
20240418,091800,99290521,1534,1530,1534,1525,3197
20240418,091700,94398770,1530,1532,1532,1530,2589
20240418,091600,90435329,1532,1526,1532,1526,885
20240418,091500,89082425,1526,1520,1526,1520,1622
20240418,091400,86612611,1520,1516,1520,1510,4437
20240418,091300,79881873,1516,1517,1517,1516,74
20240418,091200,79769659,1517,1520,1521,1517,688
20240418,091100,78724809,1520,1525,1525,1520,2322
20240418,091000,75194219,1525,1515,1525,1508,4472
20240418,090900,68430532,1515,1508,1520,1508,2473
20240418,090800,64698117,1508,1508,1508,1508,990
20240418,090700,63205197,1509,1509,1510,1506,5813
20240418,090600,54439902,1510,1515,1515,1509,5064
20240418,090500,46778921,1515,1515,1519,1515,916
20240418,090400,45391177,1520,1520,1520,1520,428
20240418,090300,44740617,1520,1529,1529,1519,4687
20240418,090200,37606864,1529,1532,1532,1519,2801
20240418,090100,33349958,1520,1519,1520,1511,3159
20240418,090000,28560796,1519,1520,1520,1500,18842