stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,210500,1059366679,1340,1340,1340,1340,11807
20240415,210400,1059366679,1340,1340,1340,1340,0
20240415,210300,1059366679,1340,1340,1340,1340,0
20240415,210200,1059366679,1340,1340,1340,1340,0
20240415,210100,1059366679,1340,1340,1340,1340,0
20240415,210000,1059366679,1340,1340,1340,1340,0
20240415,205900,1059366679,1340,1340,1340,1340,0
20240415,205800,1059366679,1340,1340,1340,1340,0
20240415,205700,1059366679,1340,1340,1340,1340,0
20240415,205600,1059366679,1340,1340,1340,1340,0
20240415,205500,1059366679,1340,1340,1340,1340,0
20240415,205400,1059366679,1340,1340,1340,1340,0
20240415,205300,1059366679,1340,1340,1340,1340,0
20240415,205200,1059366679,1340,1340,1340,1340,0
20240415,205100,1059366679,1340,1340,1340,1340,0
20240415,205000,1059366679,1340,1340,1340,1340,0
20240415,204900,1059366679,1340,1340,1340,1340,0
20240415,204800,1059366679,1340,1340,1340,1340,0
20240415,204700,1059366679,1340,1340,1340,1340,0
20240415,204600,1059366679,1340,1340,1340,1340,0
20240415,204500,1059366679,1340,1340,1340,1340,0
20240415,204400,1059366679,1340,1340,1340,1340,0
20240415,204300,1059366679,1340,1340,1340,1340,0
20240415,204200,1059366679,1340,1340,1340,1340,0
20240415,204100,1059366679,1340,1340,1340,1340,0
20240415,204000,1059366679,1340,1340,1340,1340,0
20240415,203900,1059366679,1340,1340,1340,1340,0
20240415,203800,1059366679,1340,1340,1340,1340,0
20240415,203700,1059366679,1340,1340,1340,1340,0
20240415,203600,1059366679,1340,1340,1340,1340,0
20240415,203500,1059366679,1340,1340,1340,1340,11807
20240415,203400,1059366679,1340,1340,1340,1340,0
20240415,203300,1059366679,1340,1340,1340,1340,0
20240415,203200,1059366679,1340,1340,1340,1340,0
20240415,203100,1059366679,1340,1340,1340,1340,0
20240415,203000,1059366679,1340,1340,1340,1340,0
20240415,202900,1059366679,1340,1340,1340,1340,0
20240415,202800,1059366679,1340,1340,1340,1340,0
20240415,202700,1059366679,1340,1340,1340,1340,0
20240415,202600,1059366679,1340,1340,1340,1340,0
20240415,202500,1059366679,1340,1340,1340,1340,0
20240415,202400,1059366679,1340,1340,1340,1340,0
20240415,202300,1059366679,1340,1340,1340,1340,0
20240415,202200,1059366679,1340,1340,1340,1340,0
20240415,202100,1059366679,1340,1340,1340,1340,0
20240415,202000,1059366679,1340,1340,1340,1340,0
20240415,201900,1059366679,1340,1340,1340,1340,0
20240415,201800,1059366679,1340,1340,1340,1340,0
20240415,201700,1059366679,1340,1340,1340,1340,0
20240415,201600,1059366679,1340,1340,1340,1340,0
20240415,201500,1059366679,1340,1340,1340,1340,0
20240415,201400,1059366679,1340,1340,1340,1340,0
20240415,201300,1059366679,1340,1340,1340,1340,0
20240415,201200,1059366679,1340,1340,1340,1340,0
20240415,201100,1059366679,1340,1340,1340,1340,0
20240415,201000,1059366679,1340,1340,1340,1340,0
20240415,200900,1059366679,1340,1340,1340,1340,0
20240415,200800,1059366679,1340,1340,1340,1340,0
20240415,200700,1059366679,1340,1340,1340,1340,0
20240415,200600,1059366679,1340,1340,1340,1340,0
20240415,200500,1059366679,1340,1340,1340,1340,11807
20240415,200400,1059366679,1340,1340,1340,1340,0
20240415,200300,1059366679,1340,1340,1340,1340,0
20240415,200200,1059366679,1340,1340,1340,1340,0
20240415,200100,1059366679,1340,1340,1340,1340,0
20240415,200000,1059366679,1340,1340,1340,1340,0
20240415,195900,1059366679,1340,1340,1340,1340,0
20240415,195800,1059366679,1340,1340,1340,1340,0
20240415,195700,1059366679,1340,1340,1340,1340,0
20240415,195600,1059366679,1340,1340,1340,1340,0
20240415,195500,1059366679,1340,1340,1340,1340,0
20240415,195400,1059366679,1340,1340,1340,1340,0
20240415,195300,1059366679,1340,1340,1340,1340,0
20240415,195200,1059366679,1340,1340,1340,1340,0
20240415,195100,1059366679,1340,1340,1340,1340,0
20240415,195000,1059366679,1340,1340,1340,1340,0
20240415,194900,1059366679,1340,1340,1340,1340,0
20240415,194800,1059366679,1340,1340,1340,1340,0
20240415,194700,1059366679,1340,1340,1340,1340,0
20240415,194600,1059366679,1340,1340,1340,1340,0
20240415,194500,1059366679,1340,1340,1340,1340,0
20240415,194400,1059366679,1340,1340,1340,1340,0
20240415,194300,1059366679,1340,1340,1340,1340,0
20240415,194200,1059366679,1340,1340,1340,1340,0
20240415,194100,1059366679,1340,1340,1340,1340,0
20240415,194000,1059366679,1340,1340,1340,1340,0
20240415,193900,1059366679,1340,1340,1340,1340,0
20240415,193800,1059366679,1340,1340,1340,1340,0
20240415,193700,1059366679,1340,1340,1340,1340,0
20240415,193600,1059366679,1340,1340,1340,1340,0
20240415,193500,1059366679,1340,1340,1340,1340,11807
20240415,193400,1059366679,1340,1340,1340,1340,0
20240415,193300,1059366679,1340,1340,1340,1340,0
20240415,193200,1059366679,1340,1340,1340,1340,0
20240415,193100,1059366679,1340,1340,1340,1340,0
20240415,193000,1059366679,1340,1340,1340,1340,0
20240415,192900,1059366679,1340,1340,1340,1340,0
20240415,192800,1059366679,1340,1340,1340,1340,0
20240415,192700,1059366679,1340,1340,1340,1340,0
20240415,192600,1059366679,1340,1340,1340,1340,0
20240415,192500,1059366679,1340,1340,1340,1340,0
20240415,192400,1059366679,1340,1340,1340,1340,0
20240415,192300,1059366679,1340,1340,1340,1340,0
20240415,192200,1059366679,1340,1340,1340,1340,0
20240415,192100,1059366679,1340,1340,1340,1340,0
20240415,192000,1059366679,1340,1340,1340,1340,0
20240415,191900,1059366679,1340,1340,1340,1340,0
20240415,191800,1059366679,1340,1340,1340,1340,0
20240415,191700,1059366679,1340,1340,1340,1340,0
20240415,191600,1059366679,1340,1340,1340,1340,0
20240415,191500,1059366679,1340,1340,1340,1340,0
20240415,191400,1059366679,1340,1340,1340,1340,0
20240415,191300,1059366679,1340,1340,1340,1340,0
20240415,191200,1059366679,1340,1340,1340,1340,0
20240415,191100,1059366679,1340,1340,1340,1340,0
20240415,191000,1059366679,1340,1340,1340,1340,0
20240415,190900,1059366679,1340,1340,1340,1340,0
20240415,190800,1059366679,1340,1340,1340,1340,0
20240415,190700,1059366679,1340,1340,1340,1340,0
20240415,190600,1059366679,1340,1340,1340,1340,0
20240415,190500,1059366679,1340,1340,1340,1340,11807
20240415,190400,1059366679,1340,1340,1340,1340,0
20240415,190300,1059366679,1340,1340,1340,1340,0
20240415,190200,1059366679,1340,1340,1340,1340,0
20240415,190100,1059366679,1340,1340,1340,1340,0
20240415,190000,1059366679,1340,1340,1340,1340,0
20240415,185900,1059366679,1340,1340,1340,1340,0
20240415,185800,1059366679,1340,1340,1340,1340,0
20240415,185700,1059366679,1340,1340,1340,1340,0
20240415,185600,1059366679,1340,1340,1340,1340,0
20240415,185500,1059366679,1340,1340,1340,1340,0
20240415,185400,1059366679,1340,1340,1340,1340,0
20240415,185300,1059366679,1340,1340,1340,1340,0
20240415,185200,1059366679,1340,1340,1340,1340,0
20240415,185100,1059366679,1340,1340,1340,1340,0
20240415,185000,1059366679,1340,1340,1340,1340,0
20240415,184900,1059366679,1340,1340,1340,1340,0
20240415,184800,1059366679,1340,1340,1340,1340,0
20240415,184700,1059366679,1340,1340,1340,1340,0
20240415,184600,1059366679,1340,1340,1340,1340,0
20240415,184500,1059366679,1340,1340,1340,1340,0
20240415,184400,1059366679,1340,1340,1340,1340,0
20240415,184300,1059366679,1340,1340,1340,1340,0
20240415,184200,1059366679,1340,1340,1340,1340,0
20240415,184100,1059366679,1340,1340,1340,1340,0
20240415,184000,1059366679,1340,1340,1340,1340,0
20240415,183900,1059366679,1340,1340,1340,1340,0
20240415,183800,1059366679,1340,1340,1340,1340,0
20240415,183700,1059366679,1340,1340,1340,1340,0
20240415,183600,1059366679,1340,1340,1340,1340,0
20240415,183500,1059366679,1340,1340,1340,1340,11807
20240415,183400,1059366679,1340,1340,1340,1340,0
20240415,183300,1059366679,1340,1340,1340,1340,0
20240415,183200,1059366679,1340,1340,1340,1340,0
20240415,183100,1059366679,1340,1340,1340,1340,0
20240415,183000,1059366679,1340,1340,1340,1340,0
20240415,182900,1059366679,1340,1340,1340,1340,0
20240415,182800,1059366679,1340,1340,1340,1340,0
20240415,182700,1059366679,1340,1340,1340,1340,0
20240415,182600,1059366679,1340,1340,1340,1340,0
20240415,182500,1059366679,1340,1340,1340,1340,0
20240415,182400,1059366679,1340,1340,1340,1340,0
20240415,182300,1059366679,1340,1340,1340,1340,0
20240415,182200,1059366679,1340,1340,1340,1340,0
20240415,182100,1059366679,1340,1340,1340,1340,0
20240415,182000,1059366679,1340,1340,1340,1340,0
20240415,181900,1059366679,1340,1340,1340,1340,0
20240415,181800,1059366679,1340,1340,1340,1340,0
20240415,181700,1059366679,1340,1340,1340,1340,0
20240415,181600,1059366679,1340,1340,1340,1340,0
20240415,181500,1059366679,1340,1340,1340,1340,0
20240415,181400,1059366679,1340,1340,1340,1340,0
20240415,181300,1059366679,1340,1340,1340,1340,0
20240415,181200,1059366679,1340,1340,1340,1340,0
20240415,181100,1059366679,1340,1340,1340,1340,0
20240415,181000,1059366679,1340,1340,1340,1340,0
20240415,180900,1059366679,1340,1340,1340,1340,0
20240415,180800,1059366679,1340,1340,1340,1340,0
20240415,180700,1059366679,1340,1340,1340,1340,0
20240415,180600,1059366679,1340,1340,1340,1340,0
20240415,180500,1059366679,1340,1340,1340,1340,11807
20240415,180400,1059366679,1340,1340,1340,1340,0
20240415,180300,1059366679,1340,1340,1340,1340,0
20240415,180200,1059366679,1340,1340,1340,1340,0
20240415,180100,1059366679,1340,1340,1340,1340,0
20240415,180000,1059366679,1340,1340,1340,1340,0
20240415,175900,1059366679,1340,1340,1340,1340,0
20240415,175800,1059366679,1340,1340,1340,1340,0
20240415,175700,1059366679,1340,1340,1340,1340,0
20240415,175600,1059366679,1340,1340,1340,1340,0
20240415,175500,1059366679,1340,1340,1340,1340,0
20240415,175400,1059366679,1340,1340,1340,1340,0
20240415,175300,1059366679,1340,1340,1340,1340,0
20240415,175200,1059366679,1340,1340,1340,1340,0
20240415,175100,1059366679,1340,1340,1340,1340,0
20240415,175000,1059366679,1340,1340,1340,1340,0
20240415,174900,1059366679,1340,1340,1340,1340,0
20240415,174800,1059366679,1340,1340,1340,1340,0
20240415,174700,1059366679,1340,1340,1340,1340,0
20240415,174600,1059366679,1340,1340,1340,1340,0
20240415,174500,1059366679,1340,1340,1340,1340,0
20240415,174400,1059366679,1340,1340,1340,1340,0
20240415,174300,1059366679,1340,1340,1340,1340,0
20240415,174200,1059366679,1340,1340,1340,1340,0
20240415,174100,1059366679,1340,1340,1340,1340,0
20240415,174000,1059366679,1340,1340,1340,1340,0
20240415,173900,1059366679,1340,1340,1340,1340,0
20240415,173800,1059366679,1340,1340,1340,1340,0
20240415,173700,1059366679,1340,1340,1340,1340,0
20240415,173600,1059366679,1340,1340,1340,1340,0
20240415,173500,1059366679,1340,1340,1340,1340,11807
20240415,173400,1059366679,1340,1340,1340,1340,0
20240415,173300,1059366679,1340,1340,1340,1340,0
20240415,173200,1059366679,1340,1340,1340,1340,0
20240415,173100,1059366679,1340,1340,1340,1340,0
20240415,173000,1059366679,1340,1340,1340,1340,0
20240415,172900,1059366679,1340,1340,1340,1340,0
20240415,172800,1059366679,1340,1340,1340,1340,0
20240415,172700,1059366679,1340,1340,1340,1340,0
20240415,172600,1059366679,1340,1340,1340,1340,0
20240415,172500,1059366679,1340,1340,1340,1340,0
20240415,172400,1059366679,1340,1340,1340,1340,0
20240415,172300,1059366679,1340,1340,1340,1340,0
20240415,172200,1059366679,1340,1340,1340,1340,0
20240415,172100,1059366679,1340,1340,1340,1340,0
20240415,172000,1059366679,1340,1340,1340,1340,0
20240415,171900,1059366679,1340,1340,1340,1340,0
20240415,171800,1059366679,1340,1340,1340,1340,0
20240415,171700,1059366679,1340,1340,1340,1340,0
20240415,171600,1059366679,1340,1340,1340,1340,0
20240415,171500,1059366679,1340,1340,1340,1340,0
20240415,171400,1059366679,1340,1340,1340,1340,0
20240415,171300,1059366679,1340,1340,1340,1340,0
20240415,171200,1059366679,1340,1340,1340,1340,0
20240415,171100,1059366679,1340,1340,1340,1340,0
20240415,171000,1059366679,1340,1340,1340,1340,0
20240415,170900,1059366679,1340,1340,1340,1340,0
20240415,170800,1059366679,1340,1340,1340,1340,0
20240415,170700,1059366679,1340,1340,1340,1340,0
20240415,170600,1059366679,1340,1340,1340,1340,0
20240415,170500,1059366679,1340,1340,1340,1340,11807
20240415,170400,1059366679,1340,1340,1340,1340,0
20240415,170300,1059366679,1340,1340,1340,1340,0
20240415,170200,1059366679,1340,1340,1340,1340,0
20240415,170100,1059366679,1340,1340,1340,1340,0
20240415,170000,1059366679,1340,1340,1340,1340,0
20240415,165900,1059366679,1340,1340,1340,1340,0
20240415,165800,1059366679,1340,1340,1340,1340,0
20240415,165700,1059366679,1340,1340,1340,1340,0
20240415,165600,1059366679,1340,1340,1340,1340,0
20240415,165500,1059366679,1340,1340,1340,1340,0
20240415,165400,1059366679,1340,1340,1340,1340,0
20240415,165300,1059366679,1340,1340,1340,1340,0
20240415,165200,1059366679,1340,1340,1340,1340,0
20240415,165100,1059366679,1340,1340,1340,1340,0
20240415,165000,1059366679,1340,1340,1340,1340,0
20240415,164900,1059366679,1340,1340,1340,1340,0
20240415,164800,1059366679,1340,1340,1340,1340,0
20240415,164700,1059366679,1340,1340,1340,1340,0
20240415,164600,1059366679,1340,1340,1340,1340,0
20240415,164500,1059366679,1340,1340,1340,1340,0
20240415,164400,1059366679,1340,1340,1340,1340,0
20240415,164300,1059366679,1340,1340,1340,1340,0
20240415,164200,1059366679,1340,1340,1340,1340,0
20240415,164100,1059366679,1340,1340,1340,1340,0
20240415,164000,1059366679,1340,1340,1340,1340,0
20240415,163900,1059366679,1340,1340,1340,1340,0
20240415,163800,1059366679,1340,1340,1340,1340,0
20240415,163700,1059366679,1340,1340,1340,1340,0
20240415,163600,1059366679,1340,1340,1340,1340,0
20240415,163500,1059366679,1340,1340,1340,1340,11807
20240415,163400,1059366679,1340,1340,1340,1340,0
20240415,163300,1059366679,1340,1340,1340,1340,0
20240415,163200,1059366679,1340,1340,1340,1340,0
20240415,163100,1059366679,1340,1340,1340,1340,0
20240415,163000,1059366679,1340,1340,1340,1340,0
20240415,162900,1059366679,1340,1340,1340,1340,0
20240415,162800,1059366679,1340,1340,1340,1340,0
20240415,162700,1059366679,1340,1340,1340,1340,0
20240415,162600,1059366679,1340,1340,1340,1340,0
20240415,162500,1059366679,1340,1340,1340,1340,0
20240415,162400,1059366679,1340,1340,1340,1340,0
20240415,162300,1059366679,1340,1340,1340,1340,0
20240415,162200,1059366679,1340,1340,1340,1340,0
20240415,162100,1059366679,1340,1340,1340,1340,0
20240415,162000,1059366679,1340,1340,1340,1340,0
20240415,161900,1059366679,1340,1340,1340,1340,0
20240415,161800,1059366679,1340,1340,1340,1340,0
20240415,161700,1059366679,1340,1340,1340,1340,0
20240415,161600,1059366679,1340,1340,1340,1340,0
20240415,161500,1059366679,1340,1340,1340,1340,0
20240415,161400,1059366679,1340,1340,1340,1340,0
20240415,161300,1059366679,1340,1340,1340,1340,0
20240415,161200,1059366679,1340,1340,1340,1340,0
20240415,161100,1059366679,1340,1340,1340,1340,0
20240415,161000,1059366679,1340,1340,1340,1340,0
20240415,160900,1059366679,1340,1340,1340,1340,0
20240415,160800,1059366679,1340,1340,1340,1340,0
20240415,160700,1059366679,1340,1340,1340,1340,0
20240415,160600,1059366679,1340,1340,1340,1340,0
20240415,160500,1059366679,1340,1340,1340,1340,11807
20240415,160400,1059366679,1340,1340,1340,1340,0
20240415,160300,1059366679,1340,1340,1340,1340,0
20240415,160200,1059366679,1340,1340,1340,1340,0
20240415,160100,1059366679,1340,1340,1340,1340,0
20240415,160000,1059366679,1340,1340,1340,1340,0
20240415,155900,1059366679,1340,1340,1340,1340,0
20240415,155800,1059366679,1340,1340,1340,1340,0
20240415,155700,1059366679,1340,1340,1340,1340,0
20240415,155600,1059366679,1340,1340,1340,1340,0
20240415,155500,1059366679,1340,1340,1340,1340,0
20240415,155400,1059366679,1340,1340,1340,1340,0
20240415,155300,1059366679,1340,1340,1340,1340,0
20240415,155200,1059366679,1340,1340,1340,1340,0
20240415,155100,1059366679,1340,1340,1340,1340,0
20240415,155000,1059366679,1340,1340,1340,1340,0
20240415,154900,1059366679,1340,1340,1340,1340,0
20240415,154800,1059366679,1340,1340,1340,1340,0
20240415,154700,1059366679,1340,1340,1340,1340,0
20240415,154600,1059366679,1340,1340,1340,1340,0
20240415,154500,1059366679,1340,1340,1340,1340,0
20240415,154400,1059366679,1340,1340,1340,1340,0
20240415,154300,1059366679,1340,1340,1340,1340,0
20240415,154200,1059366679,1340,1340,1340,1340,0
20240415,154100,1059366679,1340,1340,1340,1340,0
20240415,154000,1059366679,1340,1340,1340,1340,0
20240415,153900,1059366679,1340,1340,1340,1340,0
20240415,153800,1059366679,1340,1340,1340,1340,0
20240415,153700,1059366679,1340,1340,1340,1340,0
20240415,153600,1059366679,1340,1340,1340,1340,0
20240415,153500,1059366679,1340,1340,1340,1340,11807
20240415,153400,1059366679,1340,1340,1340,1340,0
20240415,153300,1059366679,1340,1340,1340,1340,0
20240415,153200,1059366679,1340,1340,1340,1340,0
20240415,153100,1059366679,1340,1340,1340,1340,0
20240415,153000,1059366679,1340,1340,1340,1340,11807
20240415,152900,1043545299,1340,1340,1340,1340,0
20240415,152800,1043545299,1340,1340,1340,1340,0
20240415,152700,1043545299,1340,1340,1340,1340,0
20240415,152600,1043545299,1340,1340,1340,1340,0
20240415,152500,1043545299,1340,1340,1340,1340,0
20240415,152400,1043545299,1340,1340,1340,1340,0
20240415,152300,1043545299,1340,1340,1340,1340,0
20240415,152200,1043545299,1340,1340,1340,1340,0
20240415,152100,1043545299,1340,1340,1340,1340,0
20240415,152000,1043545299,1340,1340,1340,1340,0
20240415,151900,1043545299,1340,1341,1344,1340,2239
20240415,151800,1040543077,1344,1344,1344,1341,1676
20240415,151700,1038295075,1344,1340,1344,1340,42
20240415,151600,1038238791,1340,1342,1342,1340,5749
20240415,151500,1030532511,1341,1341,1341,1341,10
20240415,151400,1030519101,1344,1344,1344,1344,0
20240415,151300,1030519101,1344,1343,1344,1340,4087
20240415,151200,1025031065,1343,1345,1345,1343,7412
20240415,151100,1015072707,1346,1343,1346,1343,7024
20240415,151000,1005618814,1342,1342,1342,1341,3532
20240415,150900,1000881509,1342,1342,1342,1342,362
20240415,150800,1000395705,1342,1342,1342,1342,6808
20240415,150700,991259369,1341,1339,1341,1339,6082
20240415,150600,983112046,1339,1340,1340,1339,683
20240415,150500,982197284,1340,1340,1340,1340,2
20240415,150400,982194604,1339,1340,1340,1339,426
20240415,150300,981624185,1340,1341,1341,1340,20
20240415,150200,981597372,1341,1341,1341,1341,133
20240415,150100,981419019,1339,1340,1340,1338,2303
20240415,150000,978333170,1340,1340,1340,1340,16
20240415,145900,978311730,1340,1340,1340,1337,1177
20240415,145800,976737722,1340,1340,1340,1336,118
20240415,145700,976579878,1339,1339,1339,1339,600
20240415,145600,975776478,1339,1341,1341,1339,10113
20240415,145500,962233773,1341,1345,1345,1341,102
20240415,145400,962096987,1341,1344,1344,1341,3393
20240415,145300,957545258,1344,1342,1344,1342,5136
20240415,145200,950652726,1342,1343,1344,1342,1603
20240415,145100,948501199,1343,1347,1347,1343,9197
20240415,145000,936137333,1347,1348,1348,1347,1559
20240415,144900,934037334,1348,1350,1350,1348,1437
20240415,144800,932097400,1351,1355,1356,1351,1792
20240415,144700,929672187,1355,1356,1356,1355,607
20240415,144600,928849110,1356,1357,1357,1352,1184
20240415,144500,927244005,1352,1355,1357,1351,28266
20240415,144400,888913272,1355,1350,1356,1350,6866
20240415,144300,879622855,1357,1345,1357,1345,21795
20240415,144200,850163537,1346,1333,1346,1333,18317
20240415,144100,825610306,1333,1331,1335,1331,1506
20240415,144000,823601828,1333,1333,1333,1330,433
20240415,143900,823025723,1330,1333,1334,1330,604
20240415,143800,822221583,1333,1332,1333,1330,4047
20240415,143700,816831456,1333,1332,1333,1332,1217
20240415,143600,815209612,1331,1332,1332,1325,3633
20240415,143500,810373819,1333,1333,1333,1332,1593
20240415,143400,808250351,1333,1334,1334,1333,1880
20240415,143300,805744211,1334,1335,1335,1334,2180
20240415,143200,802835808,1335,1333,1335,1333,3169
20240415,143100,798607875,1333,1330,1333,1330,7502
20240415,143000,788621815,1330,1330,1330,1330,1601
20240415,142900,786492485,1330,1326,1330,1325,17358
20240415,142800,763449819,1326,1326,1327,1326,465
20240415,142700,762833204,1325,1325,1325,1325,4
20240415,142600,762827904,1325,1326,1326,1323,8216
20240415,142500,751940687,1325,1324,1325,1324,2165
20240415,142400,749072312,1325,1325,1325,1325,312
20240415,142300,748658912,1325,1323,1325,1323,5070
20240415,142200,741948278,1322,1323,1323,1322,513
20240415,142100,741270079,1322,1322,1322,1322,255
20240415,142000,740932969,1322,1322,1322,1322,0
20240415,141900,740932969,1322,1322,1322,1322,104
20240415,141800,740795481,1322,1322,1322,1322,0
20240415,141700,740795481,1322,1322,1322,1322,252
20240415,141600,740462337,1322,1322,1322,1322,1
20240415,141500,740461015,1322,1323,1323,1322,10
20240415,141400,740447786,1323,1323,1323,1322,449
20240415,141300,739853772,1323,1323,1323,1323,1259
20240415,141200,738188115,1323,1323,1325,1323,196
20240415,141100,737928777,1323,1323,1323,1323,171
20240415,141000,737702544,1323,1322,1323,1322,1172
20240415,140900,736152038,1322,1322,1322,1322,0
20240415,140800,736152038,1322,1323,1323,1322,285
20240415,140700,735775257,1323,1323,1323,1323,338
20240415,140600,735328083,1323,1323,1323,1323,5
20240415,140500,735321468,1323,1323,1323,1323,409
20240415,140400,734780361,1323,1323,1323,1323,7
20240415,140300,734771100,1325,1323,1325,1323,24
20240415,140200,734739306,1323,1323,1323,1323,1
20240415,140100,734737983,1323,1323,1323,1323,3
20240415,140000,734734014,1324,1324,1324,1324,1275
20240415,135900,733045914,1324,1322,1324,1322,2664
20240415,135800,729522871,1323,1323,1323,1323,5
20240415,135700,729516256,1323,1323,1323,1323,5
20240415,135600,729509641,1324,1323,1324,1323,31
20240415,135500,729468598,1323,1325,1325,1323,77
20240415,135400,729366633,1325,1325,1325,1325,0
20240415,135300,729366633,1325,1325,1325,1325,1
20240415,135200,729365308,1324,1324,1324,1323,160
20240415,135100,729153478,1320,1320,1320,1320,0
20240415,135000,729153478,1320,1320,1320,1320,0
20240415,134900,729153478,1320,1320,1320,1320,6693
20240415,134800,720318718,1319,1319,1319,1319,1498
20240415,134700,718342856,1320,1319,1320,1319,379
20240415,134600,717842655,1320,1320,1320,1320,0
20240415,134500,717842655,1320,1320,1320,1320,60
20240415,134400,717763455,1320,1320,1320,1320,20
20240415,134300,717737055,1320,1320,1320,1320,102
20240415,134200,717602415,1320,1320,1320,1320,0
20240415,134100,717602415,1320,1319,1320,1319,2
20240415,134000,717599776,1317,1319,1319,1317,1600
20240415,133900,715492376,1319,1319,1319,1317,518
20240415,133800,714809136,1319,1319,1319,1319,81
20240415,133700,714702297,1319,1319,1319,1319,193
20240415,133600,714447730,1319,1319,1319,1319,1
20240415,133500,714446411,1316,1316,1316,1316,269
20240415,133400,714092407,1316,1319,1319,1316,424
20240415,133300,713533901,1320,1320,1320,1320,0
20240415,133200,713533901,1320,1320,1320,1320,0
20240415,133100,713533901,1320,1320,1320,1320,10
20240415,133000,713520701,1320,1319,1320,1315,2940
20240415,132900,709651889,1320,1320,1320,1320,102
20240415,132800,709517249,1320,1320,1320,1320,28
20240415,132700,709480289,1320,1320,1320,1320,200
20240415,132600,709216289,1320,1320,1320,1320,50
20240415,132500,709150289,1320,1323,1323,1320,293
20240415,132400,708763523,1320,1320,1320,1320,250
20240415,132300,708433523,1325,1325,1325,1325,0
20240415,132200,708433523,1325,1320,1325,1317,15267
20240415,132100,688326176,1320,1324,1325,1320,223
20240415,132000,688031006,1325,1325,1325,1325,30
20240415,131900,687991256,1324,1324,1324,1324,1068
20240415,131800,686577224,1326,1324,1326,1324,11
20240415,131700,686562640,1326,1326,1326,1326,11
20240415,131600,686548054,1326,1324,1326,1324,107
20240415,131500,686406280,1324,1325,1327,1324,5009
20240415,131400,679774280,1325,1327,1327,1325,281
20240415,131300,679401951,1325,1327,1327,1325,145
20240415,131200,679209794,1327,1327,1327,1327,0
20240415,131100,679209794,1327,1325,1327,1325,247
20240415,131000,678882284,1325,1326,1327,1325,62
20240415,130900,678800106,1325,1326,1326,1325,52
20240415,130800,678731204,1327,1326,1327,1326,19
20240415,130700,678705992,1327,1326,1327,1326,20
20240415,130600,678679458,1326,1327,1327,1326,115
20240415,130500,678526933,1327,1323,1327,1323,7457
20240415,130400,668649035,1322,1320,1322,1318,8113
20240415,130300,657941814,1319,1318,1319,1318,2952
20240415,130200,654048257,1319,1319,1319,1319,934
20240415,130100,652816311,1319,1319,1319,1319,10
20240415,130000,652803121,1319,1319,1319,1319,0
20240415,125900,652803121,1319,1319,1319,1319,11
20240415,125800,652788612,1318,1319,1319,1318,329
20240415,125700,652354953,1319,1319,1319,1319,755
20240415,125600,651359108,1319,1319,1319,1319,661
20240415,125500,650487249,1319,1319,1319,1319,0
20240415,125400,650487249,1319,1320,1320,1319,148
20240415,125300,650292022,1320,1320,1320,1320,107
20240415,125200,650150782,1320,1320,1320,1320,3
20240415,125100,650146822,1320,1320,1320,1320,67
20240415,125000,650058382,1320,1320,1320,1320,0
20240415,124900,650058382,1320,1319,1320,1319,266
20240415,124800,649707522,1320,1320,1320,1320,1
20240415,124700,649706202,1320,1320,1320,1320,3
20240415,124600,649702242,1320,1320,1320,1319,22
20240415,124500,649673203,1319,1318,1319,1318,4637
20240415,124400,643560377,1318,1318,1318,1318,1
20240415,124300,643559059,1318,1318,1318,1318,100
20240415,124200,643427259,1318,1318,1318,1318,24
20240415,124100,643395627,1318,1318,1318,1318,120
20240415,124000,643237467,1318,1318,1318,1318,4
20240415,123900,643232195,1317,1317,1317,1317,0
20240415,123800,643232195,1317,1317,1317,1317,920
20240415,123700,642020555,1317,1318,1318,1317,71
20240415,123600,641927037,1318,1318,1318,1318,0
20240415,123500,641927037,1318,1318,1318,1318,3
20240415,123400,641923083,1318,1318,1318,1318,10
20240415,123300,641909903,1316,1315,1318,1315,798
20240415,123200,640860196,1317,1317,1317,1317,10
20240415,123100,640847026,1315,1317,1317,1315,858
20240415,123000,639717229,1317,1317,1317,1317,0
20240415,122900,639717229,1317,1318,1318,1317,11
20240415,122800,639702732,1318,1318,1318,1318,2
20240415,122700,639700096,1315,1315,1315,1315,272
20240415,122600,639342416,1315,1315,1315,1315,500
20240415,122500,638684916,1315,1315,1315,1315,0
20240415,122400,638684916,1315,1315,1315,1315,586
20240415,122300,637914326,1315,1315,1315,1315,1
20240415,122200,637913011,1315,1315,1315,1315,290
20240415,122100,637531661,1318,1318,1318,1318,239
20240415,122000,637216659,1317,1317,1317,1317,51
20240415,121900,637149492,1318,1318,1318,1318,1
20240415,121800,637148174,1318,1318,1318,1318,0
20240415,121700,637148174,1318,1318,1318,1318,0
20240415,121600,637148174,1318,1315,1318,1315,700
20240415,121500,636227074,1318,1315,1318,1315,1678
20240415,121400,634017891,1316,1317,1317,1316,139
20240415,121300,633834885,1317,1318,1318,1317,30
20240415,121200,633795363,1316,1316,1316,1316,125
20240415,121100,633630863,1318,1318,1318,1318,0
20240415,121000,633630863,1318,1317,1318,1317,2
20240415,120900,633628228,1317,1317,1317,1317,503
20240415,120800,632965777,1317,1317,1317,1317,23
20240415,120700,632935486,1317,1317,1317,1317,52
20240415,120600,632867002,1317,1317,1317,1317,192
20240415,120500,632614138,1317,1318,1318,1317,28
20240415,120400,632577237,1317,1317,1317,1317,14
20240415,120300,632558799,1317,1316,1317,1316,888
20240415,120200,631389367,1314,1315,1315,1314,300
20240415,120100,630995103,1313,1313,1313,1313,0
20240415,120000,630995103,1313,1316,1316,1313,9753
20240415,115900,618175529,1317,1316,1317,1316,8
20240415,115800,618164997,1317,1317,1317,1317,4
20240415,115700,618159729,1317,1317,1317,1317,0
20240415,115600,618159729,1317,1317,1317,1317,388
20240415,115500,617648733,1317,1317,1317,1317,7
20240415,115400,617639514,1317,1317,1317,1317,2000
20240415,115300,615005514,1316,1315,1316,1315,1616
20240415,115200,612878859,1316,1317,1317,1316,121
20240415,115100,612719546,1317,1317,1317,1317,40
20240415,115000,612666866,1315,1317,1317,1315,41
20240415,114900,612612949,1317,1317,1317,1317,20
20240415,114800,612586609,1315,1315,1315,1315,0
20240415,114700,612586609,1315,1318,1318,1315,1676
20240415,114600,610381211,1318,1318,1318,1318,20
20240415,114500,610354851,1318,1318,1318,1318,7
20240415,114400,610345625,1317,1317,1317,1317,15
20240415,114300,610325870,1318,1318,1318,1318,3000
20240415,114200,606371870,1318,1318,1318,1318,15
20240415,114100,606352100,1318,1318,1318,1318,10
20240415,114000,606338920,1318,1318,1318,1318,80
20240415,113900,606233480,1318,1318,1318,1318,417
20240415,113800,605683874,1318,1318,1318,1318,0
20240415,113700,605683874,1318,1318,1318,1318,0
20240415,113600,605683874,1318,1318,1318,1318,5
20240415,113500,605677284,1318,1317,1318,1315,305
20240415,113400,605275298,1315,1316,1316,1315,2224
20240415,113300,602350736,1316,1318,1318,1316,3660
20240415,113200,597534168,1318,1318,1318,1318,123
20240415,113100,597372054,1318,1318,1318,1318,107
20240415,113000,597231028,1318,1318,1318,1318,202
20240415,112900,596964792,1318,1319,1320,1318,9558
20240415,112800,584363080,1319,1319,1319,1319,73
20240415,112700,584266793,1319,1318,1319,1318,2605
20240415,112600,580832465,1318,1318,1318,1316,394
20240415,112500,580313757,1316,1316,1316,1316,0
20240415,112400,580313757,1316,1316,1316,1316,2152
20240415,112300,577481725,1315,1315,1315,1315,1948
20240415,112200,574920105,1314,1314,1314,1314,0
20240415,112100,574920105,1314,1314,1314,1314,202
20240415,112000,574654677,1314,1314,1314,1314,1
20240415,111900,574653363,1315,1315,1315,1315,0
20240415,111800,574653363,1315,1315,1315,1315,40
20240415,111700,574600763,1315,1315,1315,1315,190
20240415,111600,574350913,1314,1315,1315,1314,675
20240415,111500,573463943,1315,1312,1315,1312,4103
20240415,111400,568076595,1312,1312,1312,1311,1013
20240415,111300,566747543,1311,1311,1311,1311,0
20240415,111200,566747543,1311,1313,1313,1311,194
20240415,111100,566493099,1314,1314,1314,1314,1
20240415,111000,566491785,1312,1315,1315,1312,1003
20240415,110900,565175846,1315,1315,1315,1315,8
20240415,110800,565165326,1315,1313,1315,1313,1003
20240415,110700,563847130,1310,1310,1311,1310,3413
20240415,110600,559374916,1309,1310,1310,1309,652
20240415,110500,558521434,1310,1310,1310,1309,993
20240415,110400,557221583,1310,1310,1310,1309,4255
20240415,110300,551651328,1310,1310,1310,1309,1835
20240415,110200,549249308,1310,1310,1310,1310,127
20240415,110100,549082938,1310,1310,1310,1310,2144
20240415,110000,546274298,1310,1311,1311,1310,3914
20240415,105900,541146957,1311,1311,1311,1310,154
20240415,105800,540945083,1311,1310,1311,1310,4347
20240415,105700,535249911,1311,1311,1311,1310,218
20240415,105600,534964144,1311,1311,1311,1310,4049
20240415,105500,529659905,1311,1312,1312,1311,147
20240415,105400,529467177,1313,1313,1313,1313,19
20240415,105300,529442230,1313,1313,1313,1313,56
20240415,105200,529368702,1313,1313,1313,1310,3784
20240415,105100,524407790,1313,1313,1313,1313,1035
20240415,105000,523048835,1314,1314,1314,1314,17
20240415,104900,523026497,1314,1314,1314,1314,1301
20240415,104800,521316983,1314,1314,1314,1314,103
20240415,104700,521181641,1313,1312,1313,1312,949
20240415,104600,519935606,1312,1312,1312,1312,610
20240415,104500,519135286,1312,1312,1312,1312,3
20240415,104400,519131350,1312,1312,1312,1312,21
20240415,104300,519103798,1312,1312,1312,1312,326
20240415,104200,518676086,1312,1312,1312,1312,0
20240415,104100,518676086,1312,1312,1312,1312,207
20240415,104000,518404502,1312,1312,1312,1311,596
20240415,103900,517622552,1312,1312,1312,1312,861
20240415,103800,516492920,1312,1312,1312,1311,626
20240415,103700,515672128,1311,1312,1313,1311,1996
20240415,103600,513053858,1312,1313,1313,1312,7630
20240415,103500,503042281,1313,1313,1313,1312,1106
20240415,103400,501591059,1313,1313,1313,1313,153
20240415,103300,501390170,1313,1313,1313,1313,271
20240415,103200,501034347,1314,1313,1314,1313,311
20240415,103100,500625994,1314,1315,1315,1314,1378
20240415,103000,498815291,1315,1313,1315,1313,1176
20240415,102900,497270378,1314,1313,1314,1313,584
20240415,102800,496503086,1313,1313,1313,1313,6
20240415,102700,496495208,1313,1313,1313,1313,535
20240415,102600,495792753,1313,1313,1313,1312,2162
20240415,102500,492956047,1313,1316,1316,1313,2532
20240415,102400,489630252,1316,1316,1316,1316,110
20240415,102300,489485492,1315,1316,1316,1315,2857
20240415,102200,485728251,1316,1316,1316,1316,1374
20240415,102100,483920067,1316,1317,1317,1316,4181
20240415,102000,478417690,1317,1317,1317,1317,827
20240415,101900,477328531,1316,1317,1317,1316,521
20240415,101800,476642883,1317,1317,1317,1317,1017
20240415,101700,475303494,1317,1315,1317,1315,500
20240415,101600,474645586,1317,1317,1317,1317,4
20240415,101500,474640318,1317,1315,1317,1315,61
20240415,101400,474560091,1315,1315,1315,1314,834
20240415,101300,473464128,1315,1314,1315,1314,595
20240415,101200,472682256,1315,1315,1317,1314,692
20240415,101100,471772392,1315,1317,1317,1315,1861
20240415,101000,469323597,1317,1320,1320,1317,11
20240415,100900,469309107,1317,1320,1320,1317,265
20240415,100800,468959572,1320,1319,1320,1319,1440
20240415,100700,467059135,1319,1319,1319,1317,2347
20240415,100600,463965648,1319,1325,1325,1319,5311
20240415,100500,456959930,1325,1320,1325,1320,305
20240415,100400,456557305,1325,1325,1325,1320,1785
20240415,100300,454197915,1326,1323,1326,1321,3571
20240415,100200,449470007,1327,1328,1328,1323,902
20240415,100100,448276652,1328,1325,1328,1324,2043
20240415,100000,445570801,1329,1329,1329,1329,5
20240415,095900,445564156,1324,1329,1329,1324,148
20240415,095800,445368139,1329,1329,1329,1329,37
20240415,095700,445318966,1329,1325,1329,1325,30570
20240415,095600,404725615,1329,1329,1329,1329,29
20240415,095500,404687074,1329,1326,1329,1323,1652
20240415,095400,402499523,1327,1328,1329,1326,2381
20240415,095300,399340730,1326,1328,1330,1326,3404
20240415,095200,394817742,1328,1324,1330,1324,5167
20240415,095100,387954032,1325,1324,1325,1324,965
20240415,095000,386675613,1324,1324,1326,1324,2000
20240415,094900,384027480,1324,1325,1325,1324,201
20240415,094800,383761186,1325,1320,1325,1319,4462
20240415,094700,377866962,1326,1320,1326,1320,2249
20240415,094600,374894459,1317,1316,1320,1316,6687
20240415,094500,366082290,1316,1316,1316,1315,995
20240415,094400,364772883,1316,1314,1316,1314,4974
20240415,094300,358232830,1314,1314,1314,1314,230
20240415,094200,357930610,1314,1315,1316,1314,5171
20240415,094100,351131787,1314,1310,1314,1310,6555
20240415,094000,342533088,1310,1309,1310,1309,62
20240415,093900,342451886,1309,1310,1310,1309,228
20240415,093800,342153411,1310,1309,1310,1309,766
20240415,093700,341150712,1309,1308,1309,1307,2001
20240415,093600,338533903,1308,1309,1309,1308,353
20240415,093500,338071830,1309,1309,1310,1309,1108
20240415,093400,336621456,1309,1310,1310,1309,660
20240415,093300,335757363,1310,1310,1310,1309,1434
20240415,093200,333878897,1310,1310,1310,1310,10
20240415,093100,333865797,1308,1308,1308,1308,822
20240415,093000,332790621,1308,1308,1308,1306,5189
20240415,092900,326011961,1306,1306,1306,1306,9
20240415,092800,326000207,1305,1309,1310,1305,1388
20240415,092700,324184404,1310,1305,1310,1305,5490
20240415,092600,317001841,1307,1305,1307,1305,111
20240415,092500,316856964,1307,1305,1307,1305,1831
20240415,092400,314465387,1306,1305,1306,1305,957
20240415,092300,313216497,1305,1305,1306,1305,1264
20240415,092200,311566415,1305,1302,1306,1302,4752
20240415,092100,305377242,1302,1305,1305,1302,766
20240415,092000,304379880,1302,1305,1306,1302,20422
20240415,091900,277787742,1306,1307,1307,1306,689
20240415,091800,276887342,1307,1304,1309,1302,14156
20240415,091700,258442423,1304,1306,1310,1304,4692
20240415,091600,252316874,1306,1310,1310,1306,807
20240415,091500,251262541,1313,1315,1315,1310,894
20240415,091400,250089445,1315,1305,1315,1305,12067
20240415,091300,234280039,1305,1305,1306,1305,2265
20240415,091200,231323297,1305,1306,1306,1302,3010
20240415,091100,227402737,1305,1302,1305,1300,14118
20240415,091000,209014937,1301,1301,1305,1301,7002
20240415,090900,199892147,1301,1301,1301,1299,11593
20240415,090800,184813120,1301,1296,1301,1296,5103
20240415,090700,178186761,1296,1295,1298,1294,17271
20240415,090600,155819001,1297,1301,1301,1293,25544
20240415,090500,122739467,1301,1305,1305,1300,4083
20240415,090400,117427179,1306,1302,1306,1301,422
20240415,090300,116877468,1307,1307,1308,1298,6934
20240415,090200,107824445,1306,1296,1306,1295,3024
20240415,090100,103897888,1294,1301,1301,1294,36702
20240415,090000,56193911,1301,1307,1315,1301,42994