stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,210600,1893296722,1347,1347,1347,1347,35584
20240418,210500,1893296722,1347,1347,1347,1347,0
20240418,210400,1893296722,1347,1347,1347,1347,0
20240418,210300,1893296722,1347,1347,1347,1347,0
20240418,210200,1893296722,1347,1347,1347,1347,0
20240418,210100,1893296722,1347,1347,1347,1347,0
20240418,210000,1893296722,1347,1347,1347,1347,0
20240418,205900,1893296722,1347,1347,1347,1347,0
20240418,205800,1893296722,1347,1347,1347,1347,0
20240418,205700,1893296722,1347,1347,1347,1347,0
20240418,205600,1893296722,1347,1347,1347,1347,0
20240418,205500,1893296722,1347,1347,1347,1347,0
20240418,205400,1893296722,1347,1347,1347,1347,0
20240418,205300,1893296722,1347,1347,1347,1347,0
20240418,205200,1893296722,1347,1347,1347,1347,0
20240418,205100,1893296722,1347,1347,1347,1347,0
20240418,205000,1893296722,1347,1347,1347,1347,0
20240418,204900,1893296722,1347,1347,1347,1347,0
20240418,204800,1893296722,1347,1347,1347,1347,0
20240418,204700,1893296722,1347,1347,1347,1347,0
20240418,204600,1893296722,1347,1347,1347,1347,0
20240418,204500,1893296722,1347,1347,1347,1347,0
20240418,204400,1893296722,1347,1347,1347,1347,0
20240418,204300,1893296722,1347,1347,1347,1347,0
20240418,204200,1893296722,1347,1347,1347,1347,0
20240418,204100,1893296722,1347,1347,1347,1347,0
20240418,204000,1893296722,1347,1347,1347,1347,0
20240418,203900,1893296722,1347,1347,1347,1347,0
20240418,203800,1893296722,1347,1347,1347,1347,0
20240418,203700,1893296722,1347,1347,1347,1347,0
20240418,203600,1893296722,1347,1347,1347,1347,35584
20240418,203500,1893296722,1347,1347,1347,1347,0
20240418,203400,1893296722,1347,1347,1347,1347,0
20240418,203300,1893296722,1347,1347,1347,1347,0
20240418,203200,1893296722,1347,1347,1347,1347,0
20240418,203100,1893296722,1347,1347,1347,1347,0
20240418,203000,1893296722,1347,1347,1347,1347,0
20240418,202900,1893296722,1347,1347,1347,1347,0
20240418,202800,1893296722,1347,1347,1347,1347,0
20240418,202700,1893296722,1347,1347,1347,1347,0
20240418,202600,1893296722,1347,1347,1347,1347,0
20240418,202500,1893296722,1347,1347,1347,1347,0
20240418,202400,1893296722,1347,1347,1347,1347,0
20240418,202300,1893296722,1347,1347,1347,1347,0
20240418,202200,1893296722,1347,1347,1347,1347,0
20240418,202100,1893296722,1347,1347,1347,1347,0
20240418,202000,1893296722,1347,1347,1347,1347,0
20240418,201900,1893296722,1347,1347,1347,1347,0
20240418,201800,1893296722,1347,1347,1347,1347,0
20240418,201700,1893296722,1347,1347,1347,1347,0
20240418,201600,1893296722,1347,1347,1347,1347,0
20240418,201500,1893296722,1347,1347,1347,1347,0
20240418,201400,1893296722,1347,1347,1347,1347,0
20240418,201300,1893296722,1347,1347,1347,1347,0
20240418,201200,1893296722,1347,1347,1347,1347,0
20240418,201100,1893296722,1347,1347,1347,1347,0
20240418,201000,1893296722,1347,1347,1347,1347,0
20240418,200900,1893296722,1347,1347,1347,1347,0
20240418,200800,1893296722,1347,1347,1347,1347,0
20240418,200700,1893296722,1347,1347,1347,1347,0
20240418,200600,1893296722,1347,1347,1347,1347,35584
20240418,200500,1893296722,1347,1347,1347,1347,0
20240418,200400,1893296722,1347,1347,1347,1347,0
20240418,200300,1893296722,1347,1347,1347,1347,0
20240418,200200,1893296722,1347,1347,1347,1347,0
20240418,200100,1893296722,1347,1347,1347,1347,0
20240418,200000,1893296722,1347,1347,1347,1347,0
20240418,195900,1893296722,1347,1347,1347,1347,0
20240418,195800,1893296722,1347,1347,1347,1347,0
20240418,195700,1893296722,1347,1347,1347,1347,0
20240418,195600,1893296722,1347,1347,1347,1347,0
20240418,195500,1893296722,1347,1347,1347,1347,0
20240418,195400,1893296722,1347,1347,1347,1347,0
20240418,195300,1893296722,1347,1347,1347,1347,0
20240418,195200,1893296722,1347,1347,1347,1347,0
20240418,195100,1893296722,1347,1347,1347,1347,0
20240418,195000,1893296722,1347,1347,1347,1347,0
20240418,194900,1893296722,1347,1347,1347,1347,0
20240418,194800,1893296722,1347,1347,1347,1347,0
20240418,194700,1893296722,1347,1347,1347,1347,0
20240418,194600,1893296722,1347,1347,1347,1347,0
20240418,194500,1893296722,1347,1347,1347,1347,0
20240418,194400,1893296722,1347,1347,1347,1347,0
20240418,194300,1893296722,1347,1347,1347,1347,0
20240418,194200,1893296722,1347,1347,1347,1347,0
20240418,194100,1893296722,1347,1347,1347,1347,0
20240418,194000,1893296722,1347,1347,1347,1347,0
20240418,193900,1893296722,1347,1347,1347,1347,0
20240418,193800,1893296722,1347,1347,1347,1347,0
20240418,193700,1893296722,1347,1347,1347,1347,0
20240418,193600,1893296722,1347,1347,1347,1347,35584
20240418,193500,1893296722,1347,1347,1347,1347,0
20240418,193400,1893296722,1347,1347,1347,1347,0
20240418,193300,1893296722,1347,1347,1347,1347,0
20240418,193200,1893296722,1347,1347,1347,1347,0
20240418,193100,1893296722,1347,1347,1347,1347,0
20240418,193000,1893296722,1347,1347,1347,1347,0
20240418,192900,1893296722,1347,1347,1347,1347,0
20240418,192800,1893296722,1347,1347,1347,1347,0
20240418,192700,1893296722,1347,1347,1347,1347,0
20240418,192600,1893296722,1347,1347,1347,1347,0
20240418,192500,1893296722,1347,1347,1347,1347,0
20240418,192400,1893296722,1347,1347,1347,1347,0
20240418,192300,1893296722,1347,1347,1347,1347,0
20240418,192200,1893296722,1347,1347,1347,1347,0
20240418,192100,1893296722,1347,1347,1347,1347,0
20240418,192000,1893296722,1347,1347,1347,1347,0
20240418,191900,1893296722,1347,1347,1347,1347,0
20240418,191800,1893296722,1347,1347,1347,1347,0
20240418,191700,1893296722,1347,1347,1347,1347,0
20240418,191600,1893296722,1347,1347,1347,1347,0
20240418,191500,1893296722,1347,1347,1347,1347,0
20240418,191400,1893296722,1347,1347,1347,1347,0
20240418,191300,1893296722,1347,1347,1347,1347,0
20240418,191200,1893296722,1347,1347,1347,1347,0
20240418,191100,1893296722,1347,1347,1347,1347,0
20240418,191000,1893296722,1347,1347,1347,1347,0
20240418,190900,1893296722,1347,1347,1347,1347,0
20240418,190800,1893296722,1347,1347,1347,1347,0
20240418,190700,1893296722,1347,1347,1347,1347,0
20240418,190600,1893296722,1347,1347,1347,1347,35584
20240418,190500,1893296722,1347,1347,1347,1347,0
20240418,190400,1893296722,1347,1347,1347,1347,0
20240418,190300,1893296722,1347,1347,1347,1347,0
20240418,190200,1893296722,1347,1347,1347,1347,0
20240418,190100,1893296722,1347,1347,1347,1347,0
20240418,190000,1893296722,1347,1347,1347,1347,0
20240418,185900,1893296722,1347,1347,1347,1347,0
20240418,185800,1893296722,1347,1347,1347,1347,0
20240418,185700,1893296722,1347,1347,1347,1347,0
20240418,185600,1893296722,1347,1347,1347,1347,0
20240418,185500,1893296722,1347,1347,1347,1347,0
20240418,185400,1893296722,1347,1347,1347,1347,0
20240418,185300,1893296722,1347,1347,1347,1347,0
20240418,185200,1893296722,1347,1347,1347,1347,0
20240418,185100,1893296722,1347,1347,1347,1347,0
20240418,185000,1893296722,1347,1347,1347,1347,0
20240418,184900,1893296722,1347,1347,1347,1347,0
20240418,184800,1893296722,1347,1347,1347,1347,0
20240418,184700,1893296722,1347,1347,1347,1347,0
20240418,184600,1893296722,1347,1347,1347,1347,0
20240418,184500,1893296722,1347,1347,1347,1347,0
20240418,184400,1893296722,1347,1347,1347,1347,0
20240418,184300,1893296722,1347,1347,1347,1347,0
20240418,184200,1893296722,1347,1347,1347,1347,0
20240418,184100,1893296722,1347,1347,1347,1347,0
20240418,184000,1893296722,1347,1347,1347,1347,0
20240418,183900,1893296722,1347,1347,1347,1347,0
20240418,183800,1893296722,1347,1347,1347,1347,0
20240418,183700,1893296722,1347,1347,1347,1347,0
20240418,183600,1893296722,1347,1347,1347,1347,35584
20240418,183500,1893296722,1347,1347,1347,1347,0
20240418,183400,1893296722,1347,1347,1347,1347,0
20240418,183300,1893296722,1347,1347,1347,1347,0
20240418,183200,1893296722,1347,1347,1347,1347,0
20240418,183100,1893296722,1347,1347,1347,1347,0
20240418,183000,1893296722,1347,1347,1347,1347,0
20240418,182900,1893296722,1347,1347,1347,1347,0
20240418,182800,1893296722,1347,1347,1347,1347,0
20240418,182700,1893296722,1347,1347,1347,1347,0
20240418,182600,1893296722,1347,1347,1347,1347,0
20240418,182500,1893296722,1347,1347,1347,1347,0
20240418,182400,1893296722,1347,1347,1347,1347,0
20240418,182300,1893296722,1347,1347,1347,1347,0
20240418,182200,1893296722,1347,1347,1347,1347,0
20240418,182100,1893296722,1347,1347,1347,1347,0
20240418,182000,1893296722,1347,1347,1347,1347,0
20240418,181900,1893296722,1347,1347,1347,1347,0
20240418,181800,1893296722,1347,1347,1347,1347,0
20240418,181700,1893296722,1347,1347,1347,1347,0
20240418,181600,1893296722,1347,1347,1347,1347,0
20240418,181500,1893296722,1347,1347,1347,1347,0
20240418,181400,1893296722,1347,1347,1347,1347,0
20240418,181300,1893296722,1347,1347,1347,1347,0
20240418,181200,1893296722,1347,1347,1347,1347,0
20240418,181100,1893296722,1347,1347,1347,1347,0
20240418,181000,1893296722,1347,1347,1347,1347,0
20240418,180900,1893296722,1347,1347,1347,1347,0
20240418,180800,1893296722,1347,1347,1347,1347,0
20240418,180700,1893296722,1347,1347,1347,1347,0
20240418,180600,1893296722,1347,1347,1347,1347,35584
20240418,180500,1893296722,1347,1347,1347,1347,0
20240418,180400,1893296722,1347,1347,1347,1347,0
20240418,180300,1893296722,1347,1347,1347,1347,0
20240418,180200,1893296722,1347,1347,1347,1347,0
20240418,180100,1893296722,1347,1347,1347,1347,0
20240418,180000,1893296722,1347,1347,1347,1347,0
20240418,175900,1893296722,1347,1347,1347,1347,0
20240418,175800,1893296722,1347,1347,1347,1347,0
20240418,175700,1893296722,1347,1347,1347,1347,0
20240418,175600,1893296722,1347,1347,1347,1347,0
20240418,175500,1893296722,1347,1347,1347,1347,0
20240418,175400,1893296722,1347,1347,1347,1347,0
20240418,175300,1893296722,1347,1347,1347,1347,0
20240418,175200,1893296722,1347,1347,1347,1347,0
20240418,175100,1893296722,1347,1347,1347,1347,0
20240418,175000,1893296722,1347,1347,1347,1347,0
20240418,174900,1893296722,1347,1347,1347,1347,0
20240418,174800,1893296722,1347,1347,1347,1347,0
20240418,174700,1893296722,1347,1347,1347,1347,0
20240418,174600,1893296722,1347,1347,1347,1347,0
20240418,174500,1893296722,1347,1347,1347,1347,0
20240418,174400,1893296722,1347,1347,1347,1347,0
20240418,174300,1893296722,1347,1347,1347,1347,0
20240418,174200,1893296722,1347,1347,1347,1347,0
20240418,174100,1893296722,1347,1347,1347,1347,0
20240418,174000,1893296722,1347,1347,1347,1347,0
20240418,173900,1893296722,1347,1347,1347,1347,0
20240418,173800,1893296722,1347,1347,1347,1347,0
20240418,173700,1893296722,1347,1347,1347,1347,0
20240418,173600,1893296722,1347,1347,1347,1347,35584
20240418,173500,1893296722,1347,1347,1347,1347,0
20240418,173400,1893296722,1347,1347,1347,1347,0
20240418,173300,1893296722,1347,1347,1347,1347,0
20240418,173200,1893296722,1347,1347,1347,1347,0
20240418,173100,1893296722,1347,1347,1347,1347,0
20240418,173000,1893296722,1347,1347,1347,1347,0
20240418,172900,1893296722,1347,1347,1347,1347,0
20240418,172800,1893296722,1347,1347,1347,1347,0
20240418,172700,1893296722,1347,1347,1347,1347,0
20240418,172600,1893296722,1347,1347,1347,1347,0
20240418,172500,1893296722,1347,1347,1347,1347,0
20240418,172400,1893296722,1347,1347,1347,1347,0
20240418,172300,1893296722,1347,1347,1347,1347,0
20240418,172200,1893296722,1347,1347,1347,1347,0
20240418,172100,1893296722,1347,1347,1347,1347,0
20240418,172000,1893296722,1347,1347,1347,1347,0
20240418,171900,1893296722,1347,1347,1347,1347,0
20240418,171800,1893296722,1347,1347,1347,1347,0
20240418,171700,1893296722,1347,1347,1347,1347,0
20240418,171600,1893296722,1347,1347,1347,1347,0
20240418,171500,1893296722,1347,1347,1347,1347,0
20240418,171400,1893296722,1347,1347,1347,1347,0
20240418,171300,1893296722,1347,1347,1347,1347,0
20240418,171200,1893296722,1347,1347,1347,1347,0
20240418,171100,1893296722,1347,1347,1347,1347,0
20240418,171000,1893296722,1347,1347,1347,1347,0
20240418,170900,1893296722,1347,1347,1347,1347,0
20240418,170800,1893296722,1347,1347,1347,1347,0
20240418,170700,1893296722,1347,1347,1347,1347,0
20240418,170600,1893296722,1347,1347,1347,1347,35584
20240418,170500,1893296722,1347,1347,1347,1347,0
20240418,170400,1893296722,1347,1347,1347,1347,0
20240418,170300,1893296722,1347,1347,1347,1347,0
20240418,170200,1893296722,1347,1347,1347,1347,0
20240418,170100,1893296722,1347,1347,1347,1347,0
20240418,170000,1893296722,1347,1347,1347,1347,0
20240418,165900,1893296722,1347,1347,1347,1347,0
20240418,165800,1893296722,1347,1347,1347,1347,0
20240418,165700,1893296722,1347,1347,1347,1347,0
20240418,165600,1893296722,1347,1347,1347,1347,0
20240418,165500,1893296722,1347,1347,1347,1347,0
20240418,165400,1893296722,1347,1347,1347,1347,0
20240418,165300,1893296722,1347,1347,1347,1347,0
20240418,165200,1893296722,1347,1347,1347,1347,0
20240418,165100,1893296722,1347,1347,1347,1347,0
20240418,165000,1893296722,1347,1347,1347,1347,0
20240418,164900,1893296722,1347,1347,1347,1347,0
20240418,164800,1893296722,1347,1347,1347,1347,0
20240418,164700,1893296722,1347,1347,1347,1347,0
20240418,164600,1893296722,1347,1347,1347,1347,0
20240418,164500,1893296722,1347,1347,1347,1347,0
20240418,164400,1893296722,1347,1347,1347,1347,0
20240418,164300,1893296722,1347,1347,1347,1347,0
20240418,164200,1893296722,1347,1347,1347,1347,0
20240418,164100,1893296722,1347,1347,1347,1347,0
20240418,164000,1893296722,1347,1347,1347,1347,0
20240418,163900,1893296722,1347,1347,1347,1347,0
20240418,163800,1893296722,1347,1347,1347,1347,0
20240418,163700,1893296722,1347,1347,1347,1347,0
20240418,163600,1893296722,1347,1347,1347,1347,35584
20240418,163500,1893296722,1347,1347,1347,1347,0
20240418,163400,1893296722,1347,1347,1347,1347,0
20240418,163300,1893296722,1347,1347,1347,1347,0
20240418,163200,1893296722,1347,1347,1347,1347,0
20240418,163100,1893296722,1347,1347,1347,1347,0
20240418,163000,1893296722,1347,1347,1347,1347,0
20240418,162900,1893296722,1347,1347,1347,1347,0
20240418,162800,1893296722,1347,1347,1347,1347,0
20240418,162700,1893296722,1347,1347,1347,1347,0
20240418,162600,1893296722,1347,1347,1347,1347,0
20240418,162500,1893296722,1347,1347,1347,1347,0
20240418,162400,1893296722,1347,1347,1347,1347,0
20240418,162300,1893296722,1347,1347,1347,1347,0
20240418,162200,1893296722,1347,1347,1347,1347,0
20240418,162100,1893296722,1347,1347,1347,1347,0
20240418,162000,1893296722,1347,1347,1347,1347,0
20240418,161900,1893296722,1347,1347,1347,1347,0
20240418,161800,1893296722,1347,1347,1347,1347,0
20240418,161700,1893296722,1347,1347,1347,1347,0
20240418,161600,1893296722,1347,1347,1347,1347,0
20240418,161500,1893296722,1347,1347,1347,1347,0
20240418,161400,1893296722,1347,1347,1347,1347,0
20240418,161300,1893296722,1347,1347,1347,1347,0
20240418,161200,1893296722,1347,1347,1347,1347,0
20240418,161100,1893296722,1347,1347,1347,1347,0
20240418,161000,1893296722,1347,1347,1347,1347,0
20240418,160900,1893296722,1347,1347,1347,1347,0
20240418,160800,1893296722,1347,1347,1347,1347,0
20240418,160700,1893296722,1347,1347,1347,1347,0
20240418,160600,1893296722,1347,1347,1347,1347,35584
20240418,160500,1893296722,1347,1347,1347,1347,0
20240418,160400,1893296722,1347,1347,1347,1347,0
20240418,160300,1893296722,1347,1347,1347,1347,0
20240418,160200,1893296722,1347,1347,1347,1347,0
20240418,160100,1893296722,1347,1347,1347,1347,0
20240418,160000,1893296722,1347,1347,1347,1347,0
20240418,155900,1893296722,1347,1347,1347,1347,0
20240418,155800,1893296722,1347,1347,1347,1347,0
20240418,155700,1893296722,1347,1347,1347,1347,0
20240418,155600,1893296722,1347,1347,1347,1347,0
20240418,155500,1893296722,1347,1347,1347,1347,0
20240418,155400,1893296722,1347,1347,1347,1347,0
20240418,155300,1893296722,1347,1347,1347,1347,0
20240418,155200,1893296722,1347,1347,1347,1347,0
20240418,155100,1893296722,1347,1347,1347,1347,0
20240418,155000,1893296722,1347,1347,1347,1347,0
20240418,154900,1893296722,1347,1347,1347,1347,0
20240418,154800,1893296722,1347,1347,1347,1347,0
20240418,154700,1893296722,1347,1347,1347,1347,0
20240418,154600,1893296722,1347,1347,1347,1347,0
20240418,154500,1893296722,1347,1347,1347,1347,0
20240418,154400,1893296722,1347,1347,1347,1347,0
20240418,154300,1893296722,1347,1347,1347,1347,0
20240418,154200,1893296722,1347,1347,1347,1347,0
20240418,154100,1893296722,1347,1347,1347,1347,0
20240418,154000,1893296722,1347,1347,1347,1347,0
20240418,153900,1893296722,1347,1347,1347,1347,0
20240418,153800,1893296722,1347,1347,1347,1347,0
20240418,153700,1893296722,1347,1347,1347,1347,0
20240418,153600,1893296722,1347,1347,1347,1347,35584
20240418,153500,1893296722,1347,1347,1347,1347,0
20240418,153400,1893296722,1347,1347,1347,1347,0
20240418,153300,1893296722,1347,1347,1347,1347,0
20240418,153200,1893296722,1347,1347,1347,1347,0
20240418,153100,1893296722,1347,1347,1347,1347,0
20240418,153000,1893296722,1347,1347,1347,1347,35584
20240418,152900,1845365074,1346,1346,1346,1346,0
20240418,152800,1845365074,1346,1346,1346,1346,0
20240418,152700,1845365074,1346,1346,1346,1346,0
20240418,152600,1845365074,1346,1346,1346,1346,0
20240418,152500,1845365074,1346,1346,1346,1346,0
20240418,152400,1845365074,1346,1346,1346,1346,0
20240418,152300,1845365074,1346,1346,1346,1346,0
20240418,152200,1845365074,1346,1346,1346,1346,0
20240418,152100,1845365074,1346,1346,1346,1346,0
20240418,152000,1845365074,1346,1346,1346,1346,0
20240418,151900,1845365074,1346,1345,1347,1345,901
20240418,151800,1844152499,1345,1345,1346,1345,7530
20240418,151700,1834020394,1345,1346,1346,1345,716
20240418,151600,1833057236,1346,1345,1346,1345,2722
20240418,151500,1829393910,1346,1346,1346,1345,1428
20240418,151400,1827472721,1346,1346,1346,1345,4652
20240418,151300,1821214957,1346,1345,1346,1345,11
20240418,151200,1821200161,1345,1346,1346,1345,2561
20240418,151100,1817755584,1345,1345,1346,1345,1177
20240418,151000,1816172319,1345,1344,1345,1344,2004
20240418,150900,1813478939,1344,1345,1345,1344,653
20240418,150800,1812601283,1345,1345,1346,1344,1008
20240418,150700,1811246064,1345,1344,1345,1344,4187
20240418,150600,1805615154,1345,1345,1345,1344,5111
20240418,150500,1798745632,1344,1345,1345,1344,1432
20240418,150400,1796820924,1344,1345,1345,1344,674
20240418,150300,1795915060,1345,1345,1345,1344,464
20240418,150200,1795291381,1345,1345,1345,1344,4259
20240418,150100,1789565335,1344,1345,1345,1344,4040
20240418,150000,1784134359,1345,1345,1345,1344,3387
20240418,145900,1779580727,1344,1345,1346,1344,9445
20240418,145800,1766879727,1344,1345,1345,1344,5789
20240418,145700,1759097653,1344,1345,1345,1344,2263
20240418,145600,1756055224,1345,1346,1346,1345,4909
20240418,145500,1749452569,1345,1346,1346,1345,1572
20240418,145400,1747338156,1346,1347,1347,1345,3207
20240418,145300,1743019285,1345,1345,1345,1345,454
20240418,145200,1742408655,1347,1345,1347,1345,1080
20240418,145100,1740955845,1345,1345,1345,1345,681
20240418,145000,1740039900,1345,1345,1345,1345,881
20240418,144900,1738854955,1345,1345,1347,1345,1675
20240418,144800,1736601980,1345,1347,1347,1345,698
20240418,144700,1735663028,1347,1345,1347,1345,961
20240418,144600,1734370343,1347,1347,1347,1344,6656
20240418,144500,1725419267,1347,1347,1347,1346,3965
20240418,144400,1720081512,1347,1347,1347,1347,349
20240418,144300,1719611409,1347,1347,1347,1346,760
20240418,144200,1718588381,1347,1347,1347,1346,5581
20240418,144100,1711074328,1347,1346,1347,1344,6052
20240418,144000,1702929826,1345,1346,1346,1345,16817
20240418,143900,1680310938,1345,1346,1346,1345,4378
20240418,143800,1674422151,1346,1346,1346,1345,2323
20240418,143700,1671296764,1346,1347,1347,1345,21696
20240418,143600,1642099875,1347,1348,1348,1346,1876
20240418,143500,1639574692,1347,1349,1349,1347,10496
20240418,143400,1625427182,1349,1349,1349,1347,5011
20240418,143300,1618675623,1347,1347,1349,1347,1556
20240418,143200,1616579687,1347,1349,1349,1347,15716
20240418,143100,1595401820,1349,1349,1349,1348,1284
20240418,143000,1593670974,1349,1349,1349,1348,541
20240418,142900,1592941465,1349,1349,1349,1348,1207
20240418,142800,1591314411,1349,1348,1349,1348,1274
20240418,142700,1589596995,1348,1348,1348,1347,706
20240418,142600,1588645984,1348,1348,1348,1347,562
20240418,142500,1587888930,1348,1348,1348,1347,2443
20240418,142400,1584596612,1347,1348,1348,1347,869
20240418,142300,1583425798,1348,1349,1349,1348,358
20240418,142200,1582943204,1349,1349,1349,1348,3083
20240418,142100,1578786418,1349,1349,1349,1348,2612
20240418,142000,1575265410,1349,1349,1349,1348,770
20240418,141900,1574227434,1349,1349,1349,1348,505
20240418,141800,1573546589,1349,1349,1349,1348,1904
20240418,141700,1570979551,1349,1349,1349,1348,552
20240418,141600,1570235426,1349,1349,1349,1348,564
20240418,141500,1569475133,1349,1349,1349,1347,1327
20240418,141400,1567686513,1349,1349,1349,1349,47
20240418,141300,1567623110,1348,1348,1348,1348,1574
20240418,141200,1565501358,1348,1349,1349,1348,926
20240418,141100,1564253108,1349,1348,1349,1348,1003
20240418,141000,1562901062,1349,1348,1349,1347,4809
20240418,140900,1556419038,1348,1349,1349,1348,2161
20240418,140800,1553505503,1349,1348,1349,1348,108
20240418,140700,1553359819,1349,1348,1349,1348,708
20240418,140600,1552405355,1349,1349,1349,1348,844
20240418,140500,1551267513,1348,1349,1349,1348,793
20240418,140400,1550198516,1348,1348,1348,1348,861
20240418,140300,1549037888,1348,1348,1348,1348,988
20240418,140200,1547706064,1348,1348,1348,1348,1461
20240418,140100,1545736636,1348,1348,1348,1348,279
20240418,140000,1545360544,1348,1349,1349,1348,1427
20240418,135900,1543436649,1348,1348,1348,1348,713
20240418,135800,1542475525,1348,1348,1348,1348,722
20240418,135700,1541502269,1348,1348,1348,1348,979
20240418,135600,1540182577,1348,1348,1348,1348,762
20240418,135500,1539155401,1349,1349,1349,1349,65
20240418,135400,1539067716,1349,1349,1349,1348,724
20240418,135300,1538091568,1349,1350,1350,1348,857
20240418,135200,1536936076,1348,1348,1348,1348,85
20240418,135100,1536821496,1348,1350,1350,1348,756
20240418,135000,1535802148,1348,1350,1350,1348,729
20240418,134900,1534819036,1350,1349,1350,1349,66
20240418,134800,1534729946,1350,1349,1350,1349,971
20240418,134700,1533419098,1349,1350,1350,1349,1895
20240418,134600,1530861565,1349,1348,1349,1348,5267
20240418,134500,1523760356,1348,1348,1348,1348,609
20240418,134400,1522939424,1348,1349,1349,1348,1091
20240418,134300,1521468046,1349,1348,1349,1348,838
20240418,134200,1520338184,1349,1349,1349,1349,1375
20240418,134100,1518483309,1349,1349,1350,1349,3382
20240418,134000,1513918629,1349,1349,1349,1349,401
20240418,133900,1513377680,1349,1348,1349,1348,459
20240418,133800,1512758498,1348,1348,1348,1348,438
20240418,133700,1512168074,1349,1350,1350,1349,226
20240418,133600,1511863193,1350,1350,1350,1350,616
20240418,133500,1511031593,1348,1350,1350,1348,733
20240418,133400,1510042840,1349,1350,1350,1349,2495
20240418,133300,1506675085,1350,1350,1350,1350,76
20240418,133200,1506572485,1350,1351,1351,1349,1677
20240418,133100,1504310102,1349,1350,1351,1349,5622
20240418,133000,1496725567,1350,1350,1351,1350,7590
20240418,132900,1486479016,1351,1351,1351,1351,0
20240418,132800,1486479016,1351,1350,1351,1350,7630
20240418,132700,1476178432,1349,1349,1349,1348,10467
20240418,132600,1462058894,1349,1349,1349,1348,858
20240418,132500,1460901823,1349,1349,1349,1348,2521
20240418,132400,1457501955,1349,1348,1349,1348,517
20240418,132300,1456805037,1348,1349,1349,1348,477
20240418,132200,1456162033,1348,1349,1349,1348,615
20240418,132100,1455332955,1350,1350,1350,1348,638
20240418,132000,1454472847,1350,1350,1350,1348,527
20240418,131900,1453762359,1350,1350,1350,1350,2
20240418,131800,1453759659,1348,1349,1350,1348,9268
20240418,131700,1441258373,1349,1349,1349,1349,0
20240418,131600,1441258373,1349,1349,1349,1349,534
20240418,131500,1440538007,1349,1349,1349,1349,1527
20240418,131400,1438478084,1349,1349,1349,1349,1128
20240418,131300,1436956412,1349,1350,1350,1349,920
20240418,131200,1435715156,1350,1351,1351,1350,4282
20240418,131100,1429934076,1351,1351,1351,1351,56
20240418,131000,1429858420,1350,1350,1350,1350,1
20240418,130900,1429857070,1350,1350,1350,1350,2488
20240418,130800,1426498270,1349,1350,1350,1349,948
20240418,130700,1425219416,1349,1349,1349,1349,515
20240418,130600,1424524681,1349,1350,1350,1349,663
20240418,130500,1423630287,1350,1350,1350,1349,830
20240418,130400,1422510087,1350,1350,1350,1350,133
20240418,130300,1422330537,1350,1349,1350,1349,4395
20240418,130200,1416399674,1349,1349,1349,1348,2881
20240418,130100,1412513673,1349,1349,1349,1349,2009
20240418,130000,1409803532,1349,1349,1349,1349,389
20240418,125900,1409278771,1349,1349,1349,1349,0
20240418,125800,1409278771,1349,1350,1350,1349,628
20240418,125700,1408431598,1350,1350,1350,1349,576
20240418,125600,1407654519,1349,1349,1349,1349,835
20240418,125500,1406528104,1349,1349,1349,1349,607
20240418,125400,1405709261,1349,1349,1349,1349,57
20240418,125300,1405632368,1349,1349,1349,1349,495
20240418,125200,1404964613,1349,1349,1349,1349,402
20240418,125100,1404422315,1349,1349,1349,1349,545
20240418,125000,1403687110,1349,1350,1350,1349,410
20240418,124900,1403134018,1349,1349,1349,1348,1100
20240418,124800,1401650675,1349,1349,1349,1349,743
20240418,124700,1400648368,1349,1349,1349,1349,589
20240418,124600,1399853807,1350,1349,1350,1349,533
20240418,124500,1399134640,1349,1350,1350,1349,1325
20240418,124400,1397345900,1350,1349,1350,1349,429
20240418,124300,1396767045,1349,1350,1350,1349,627
20240418,124200,1395921202,1349,1349,1349,1349,399
20240418,124100,1395382951,1350,1349,1350,1349,914
20240418,124000,1394149688,1349,1349,1349,1349,360
20240418,123900,1393664048,1349,1350,1350,1349,612
20240418,123800,1392838413,1348,1348,1348,1348,1265
20240418,123700,1391133193,1348,1349,1349,1348,889
20240418,123600,1389934806,1349,1350,1350,1349,1670
20240418,123500,1387681947,1349,1349,1349,1349,1777
20240418,123400,1385284774,1350,1350,1350,1350,10
20240418,123300,1385271274,1349,1350,1350,1349,666
20240418,123200,1384372771,1348,1348,1348,1348,563
20240418,123100,1383613847,1351,1351,1351,1351,296
20240418,123000,1383213951,1348,1348,1348,1348,977
20240418,122900,1381896955,1348,1348,1348,1348,0
20240418,122800,1381896955,1348,1349,1349,1348,825
20240418,122700,1380784755,1348,1350,1350,1348,728
20240418,122600,1379803231,1350,1349,1350,1349,1910
20240418,122500,1377225731,1348,1349,1349,1347,8620
20240418,122400,1365598581,1349,1347,1349,1347,3137
20240418,122300,1361372516,1348,1348,1349,1347,1027
20240418,122200,1359989097,1347,1348,1348,1347,1593
20240418,122100,1357842626,1348,1348,1348,1348,546
20240418,122000,1357106618,1347,1347,1347,1347,0
20240418,121900,1357106618,1347,1347,1349,1347,17183
20240418,121800,1333928117,1347,1349,1349,1347,6940
20240418,121700,1324573538,1348,1348,1349,1348,2450
20240418,121600,1321269454,1348,1349,1350,1348,3061
20240418,121500,1317141452,1349,1350,1350,1349,178
20240418,121400,1316901305,1349,1349,1349,1349,729
20240418,121300,1315917884,1350,1351,1351,1349,3494
20240418,121200,1311204428,1351,1351,1351,1350,50
20240418,121100,1311136908,1351,1350,1351,1349,2077
20240418,121000,1308333312,1350,1350,1350,1349,731
20240418,120900,1307346989,1350,1349,1350,1349,813
20240418,120800,1306250251,1349,1349,1349,1349,498
20240418,120700,1305578449,1349,1350,1350,1349,838
20240418,120600,1304447937,1349,1349,1350,1349,504
20240418,120500,1303768038,1349,1349,1349,1349,549
20240418,120400,1303027437,1349,1349,1349,1349,510
20240418,120300,1302339447,1350,1349,1350,1349,682
20240418,120200,1301419358,1349,1350,1350,1348,2200
20240418,120100,1298452058,1349,1349,1349,1349,2855
20240418,120000,1294600663,1349,1349,1350,1349,1187
20240418,115900,1292999360,1349,1349,1350,1349,2036
20240418,115800,1290252766,1348,1349,1349,1348,781
20240418,115700,1289199830,1349,1349,1349,1349,1046
20240418,115600,1287788776,1348,1348,1348,1348,606
20240418,115500,1286971888,1350,1350,1350,1348,704
20240418,115400,1286022834,1350,1349,1350,1348,983
20240418,115300,1284697208,1349,1350,1350,1348,946
20240418,115200,1283421572,1350,1349,1350,1348,426
20240418,115100,1282847267,1348,1348,1348,1348,1300
20240418,115000,1281094867,1349,1349,1349,1348,646
20240418,114900,1280224046,1349,1349,1349,1348,634
20240418,114800,1279369393,1349,1349,1349,1349,75
20240418,114700,1279268218,1348,1348,1348,1348,1700
20240418,114600,1276976618,1348,1350,1350,1348,549
20240418,114500,1276236357,1350,1349,1350,1348,721
20240418,114400,1275264234,1349,1349,1349,1348,704
20240418,114300,1274315083,1349,1349,1349,1349,882
20240418,114200,1273125265,1348,1349,1349,1348,1362
20240418,114100,1271289187,1349,1348,1349,1348,500
20240418,114000,1270615186,1348,1348,1348,1348,1100
20240418,113900,1269132386,1347,1349,1349,1347,618
20240418,113800,1268299926,1348,1349,1349,1347,726
20240418,113700,1267321720,1347,1349,1349,1347,526
20240418,113600,1266613088,1348,1348,1348,1348,374
20240418,113500,1266108936,1350,1348,1350,1347,715
20240418,113400,1265145645,1348,1348,1348,1348,267
20240418,113300,1264785729,1348,1350,1350,1348,644
20240418,113200,1263917459,1348,1348,1350,1348,3155
20240418,113100,1259664517,1348,1350,1350,1348,12837
20240418,113000,1242345664,1351,1350,1351,1350,523
20240418,112900,1241639542,1351,1351,1351,1351,197
20240418,112800,1241373395,1350,1350,1351,1350,518
20240418,112700,1240674091,1350,1351,1351,1350,21
20240418,112600,1240645722,1351,1350,1351,1350,70
20240418,112500,1240551153,1351,1351,1351,1351,500
20240418,112400,1239875653,1351,1351,1351,1351,2274
20240418,112300,1236803479,1351,1351,1352,1351,5606
20240418,112200,1229229767,1350,1350,1350,1350,3290
20240418,112100,1224788267,1350,1350,1350,1350,692
20240418,112000,1223854067,1350,1351,1351,1350,5021
20240418,111900,1217075695,1351,1351,1351,1351,65
20240418,111800,1216987880,1351,1351,1351,1351,1017
20240418,111700,1215613913,1351,1352,1352,1351,1811
20240418,111600,1213166047,1352,1352,1352,1352,1412
20240418,111500,1211257023,1351,1351,1351,1351,3244
20240418,111400,1206874379,1350,1350,1350,1350,439
20240418,111300,1206281729,1351,1350,1351,1350,3080
20240418,111200,1202122128,1350,1350,1350,1350,1059
20240418,111100,1200692478,1350,1350,1350,1350,2369
20240418,111000,1197494328,1349,1350,1350,1349,2679
20240418,110900,1193879928,1350,1350,1350,1350,635
20240418,110800,1193022678,1350,1349,1350,1349,203
20240418,110700,1192748634,1349,1350,1350,1349,107
20240418,110600,1192604190,1350,1350,1350,1350,3
20240418,110500,1192600140,1350,1351,1351,1350,2
20240418,110400,1192597439,1351,1350,1351,1350,552
20240418,110300,1191851973,1350,1350,1350,1350,2026
20240418,110200,1189116873,1350,1350,1350,1350,283
20240418,110100,1188734823,1350,1351,1351,1350,992
20240418,110000,1187395613,1351,1349,1352,1349,5453
20240418,105900,1180034631,1349,1348,1349,1348,6654
20240418,105800,1171059420,1349,1348,1349,1347,6044
20240418,105700,1162914143,1348,1348,1348,1347,500
20240418,105600,1162240219,1348,1348,1348,1348,1520
20240418,105500,1160191259,1348,1349,1349,1347,4299
20240418,105400,1154397271,1349,1351,1351,1348,3871
20240418,105300,1149178294,1351,1351,1351,1351,1053
20240418,105200,1147755691,1348,1351,1351,1348,124
20240418,105100,1147588526,1347,1351,1351,1347,10815
20240418,105000,1132979460,1349,1348,1349,1348,4335
20240418,104900,1127133363,1348,1347,1348,1347,3228
20240418,104800,1122785237,1347,1344,1347,1344,1638
20240418,104700,1120582478,1344,1344,1344,1344,344
20240418,104600,1120120142,1344,1344,1344,1344,408
20240418,104500,1119571790,1344,1345,1345,1344,379
20240418,104400,1119062265,1345,1344,1347,1344,1103
20240418,104300,1117579772,1344,1345,1345,1344,4839
20240418,104200,1111075136,1347,1344,1347,1344,954
20240418,104100,1109792729,1343,1347,1347,1343,5672
20240418,104000,1102171405,1347,1348,1348,1347,1273
20240418,103900,1100455958,1348,1348,1348,1348,1
20240418,103800,1100454610,1344,1344,1344,1342,4059
20240418,103700,1094999334,1344,1343,1344,1342,3762
20240418,103600,1089950686,1344,1344,1344,1343,1251
20240418,103500,1088270260,1344,1344,1344,1342,33
20240418,103400,1088225942,1343,1342,1343,1342,11223
20240418,103300,1073164019,1342,1342,1342,1342,1281
20240418,103200,1071444917,1342,1343,1343,1342,11274
20240418,103100,1056314199,1343,1344,1344,1342,4924
20240418,103000,1049705601,1343,1346,1347,1343,5579
20240418,102900,1042203010,1347,1349,1349,1346,103
20240418,102800,1042064102,1349,1349,1349,1349,1010
20240418,102700,1040701612,1350,1344,1350,1344,16468
20240418,102600,1018480544,1344,1343,1344,1343,6299
20240418,102500,1010019014,1343,1343,1343,1341,6122
20240418,102400,1001803959,1343,1344,1344,1341,6444
20240418,102300,993154599,1344,1350,1350,1343,70976
20240418,102200,897597475,1349,1352,1352,1349,59934
20240418,102100,816690750,1352,1351,1352,1350,3940
20240418,102000,811368348,1352,1352,1352,1351,6410
20240418,101900,802708332,1352,1352,1352,1351,5420
20240418,101800,795385893,1351,1351,1352,1351,1410
20240418,101700,793480982,1352,1351,1352,1350,1562
20240418,101600,791371206,1352,1352,1352,1350,3285
20240418,101500,786933147,1352,1351,1352,1350,2394
20240418,101400,783699185,1351,1352,1352,1350,2865
20240418,101300,779831122,1351,1353,1353,1351,12060
20240418,101200,763534701,1353,1353,1353,1353,3411
20240418,101100,758919618,1352,1353,1353,1352,621
20240418,101000,758080025,1353,1352,1353,1352,604
20240418,100900,757263295,1353,1353,1353,1352,951
20240418,100800,755976953,1353,1353,1353,1353,1038
20240418,100700,754572539,1353,1352,1353,1352,6004
20240418,100600,746455016,1352,1353,1353,1351,5843
20240418,100500,738555941,1354,1355,1355,1352,6701
20240418,100400,729487246,1355,1354,1355,1354,1110
20240418,100300,727984247,1354,1354,1355,1353,2714
20240418,100200,724311214,1355,1354,1355,1354,1110
20240418,100100,722808258,1354,1354,1355,1353,1241
20240418,100000,721128524,1354,1354,1355,1353,1380
20240418,095900,719260239,1354,1354,1354,1353,2456
20240418,095800,715935576,1354,1354,1355,1354,92
20240418,095700,715811007,1353,1353,1353,1353,1813
20240418,095600,713358018,1353,1353,1353,1352,2459
20240418,095500,710032416,1353,1353,1353,1352,2512
20240418,095400,706636088,1353,1353,1353,1353,160
20240418,095300,706419608,1353,1353,1355,1351,12792
20240418,095200,689120723,1355,1355,1355,1355,154
20240418,095100,688912053,1355,1353,1355,1352,7904
20240418,095000,678218353,1354,1355,1356,1354,4666
20240418,094900,671895749,1354,1356,1356,1354,12056
20240418,094800,655570312,1355,1355,1355,1353,631
20240418,094700,654716285,1355,1355,1355,1353,9543
20240418,094600,641789390,1356,1357,1358,1356,13472
20240418,094500,623515434,1358,1359,1359,1358,851
20240418,094400,622359745,1359,1360,1360,1357,3524
20240418,094300,617572965,1360,1361,1361,1359,1426
20240418,094200,615634598,1358,1361,1361,1358,41
20240418,094100,615578802,1359,1364,1364,1359,517
20240418,094000,614875135,1364,1364,1364,1364,111
20240418,093900,614723731,1357,1357,1357,1357,11
20240418,093800,614708804,1357,1357,1357,1357,2995
20240418,093700,610644589,1357,1357,1357,1356,168
20240418,093600,610416663,1357,1356,1357,1356,27
20240418,093500,610380038,1356,1357,1357,1356,35
20240418,093400,610332554,1357,1357,1357,1357,79
20240418,093300,610225351,1357,1354,1357,1354,2889
20240418,093200,606310159,1354,1354,1354,1354,2172
20240418,093100,603369271,1354,1350,1354,1348,5889
20240418,093000,595422386,1350,1351,1351,1348,4769
20240418,092900,588991750,1349,1351,1351,1348,35580
20240418,092800,540972442,1352,1361,1362,1351,67705
20240418,092700,449064344,1362,1364,1364,1362,1421
20240418,092600,447128905,1364,1363,1364,1362,5452
20240418,092500,439699754,1363,1363,1363,1361,196
20240418,092400,439432847,1363,1364,1364,1361,11115
20240418,092300,424294122,1362,1364,1364,1362,5118
20240418,092200,417323401,1363,1366,1366,1363,2889
20240418,092100,413384185,1366,1365,1366,1365,5618
20240418,092000,405712958,1365,1362,1365,1362,181
20240418,091900,405466181,1361,1366,1366,1361,1632
20240418,091800,403243313,1366,1366,1366,1361,6777
20240418,091700,394012609,1363,1364,1364,1363,3432
20240418,091600,389334482,1364,1373,1373,1363,6639
20240418,091500,380273718,1373,1374,1374,1368,3351
20240418,091400,375678203,1367,1371,1375,1367,21520
20240418,091300,346184074,1375,1376,1376,1371,2189
20240418,091200,343178365,1371,1374,1377,1371,20456
20240418,091100,315050374,1373,1370,1374,1370,13891
20240418,091000,295984064,1369,1367,1369,1366,2456
20240418,090900,292624715,1364,1363,1367,1360,11429
20240418,090800,277035404,1364,1364,1364,1364,1
20240418,090700,277034040,1357,1358,1365,1357,10006
20240418,090600,263390849,1359,1363,1363,1358,3137
20240418,090500,259127894,1362,1358,1363,1358,381
20240418,090400,258609961,1358,1369,1369,1357,18763
20240418,090300,233041797,1369,1367,1369,1365,5720
20240418,090200,225227497,1367,1370,1370,1366,5871
20240418,090100,217199128,1370,1361,1370,1361,609
20240418,090000,216365370,1373,1352,1375,1352,159763