stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,210800,1921818987,1335,1335,1335,1335,11052
20240419,210700,1921818987,1335,1335,1335,1335,0
20240419,210600,1921818987,1335,1335,1335,1335,0
20240419,210500,1921818987,1335,1335,1335,1335,0
20240419,210400,1921818987,1335,1335,1335,1335,0
20240419,210300,1921818987,1335,1335,1335,1335,0
20240419,210200,1921818987,1335,1335,1335,1335,0
20240419,210100,1921818987,1335,1335,1335,1335,0
20240419,210000,1921818987,1335,1335,1335,1335,0
20240419,205900,1921818987,1335,1335,1335,1335,0
20240419,205800,1921818987,1335,1335,1335,1335,0
20240419,205700,1921818987,1335,1335,1335,1335,0
20240419,205600,1921818987,1335,1335,1335,1335,0
20240419,205500,1921818987,1335,1335,1335,1335,0
20240419,205400,1921818987,1335,1335,1335,1335,0
20240419,205300,1921818987,1335,1335,1335,1335,0
20240419,205200,1921818987,1335,1335,1335,1335,0
20240419,205100,1921818987,1335,1335,1335,1335,0
20240419,205000,1921818987,1335,1335,1335,1335,0
20240419,204900,1921818987,1335,1335,1335,1335,0
20240419,204800,1921818987,1335,1335,1335,1335,0
20240419,204700,1921818987,1335,1335,1335,1335,0
20240419,204600,1921818987,1335,1335,1335,1335,0
20240419,204500,1921818987,1335,1335,1335,1335,0
20240419,204400,1921818987,1335,1335,1335,1335,0
20240419,204300,1921818987,1335,1335,1335,1335,0
20240419,204200,1921818987,1335,1335,1335,1335,0
20240419,204100,1921818987,1335,1335,1335,1335,0
20240419,204000,1921818987,1335,1335,1335,1335,0
20240419,203900,1921818987,1335,1335,1335,1335,0
20240419,203800,1921818987,1335,1335,1335,1335,11052
20240419,203700,1921818987,1335,1335,1335,1335,0
20240419,203600,1921818987,1335,1335,1335,1335,0
20240419,203500,1921818987,1335,1335,1335,1335,0
20240419,203400,1921818987,1335,1335,1335,1335,0
20240419,203300,1921818987,1335,1335,1335,1335,0
20240419,203200,1921818987,1335,1335,1335,1335,0
20240419,203100,1921818987,1335,1335,1335,1335,0
20240419,203000,1921818987,1335,1335,1335,1335,0
20240419,202900,1921818987,1335,1335,1335,1335,0
20240419,202800,1921818987,1335,1335,1335,1335,0
20240419,202700,1921818987,1335,1335,1335,1335,0
20240419,202600,1921818987,1335,1335,1335,1335,0
20240419,202500,1921818987,1335,1335,1335,1335,0
20240419,202400,1921818987,1335,1335,1335,1335,0
20240419,202300,1921818987,1335,1335,1335,1335,0
20240419,202200,1921818987,1335,1335,1335,1335,0
20240419,202100,1921818987,1335,1335,1335,1335,0
20240419,202000,1921818987,1335,1335,1335,1335,0
20240419,201900,1921818987,1335,1335,1335,1335,0
20240419,201800,1921818987,1335,1335,1335,1335,0
20240419,201700,1921818987,1335,1335,1335,1335,0
20240419,201600,1921818987,1335,1335,1335,1335,0
20240419,201500,1921818987,1335,1335,1335,1335,0
20240419,201400,1921818987,1335,1335,1335,1335,0
20240419,201300,1921818987,1335,1335,1335,1335,0
20240419,201200,1921818987,1335,1335,1335,1335,0
20240419,201100,1921818987,1335,1335,1335,1335,0
20240419,201000,1921818987,1335,1335,1335,1335,0
20240419,200900,1921818987,1335,1335,1335,1335,0
20240419,200800,1921818987,1335,1335,1335,1335,11052
20240419,200700,1921818987,1335,1335,1335,1335,0
20240419,200600,1921818987,1335,1335,1335,1335,0
20240419,200500,1921818987,1335,1335,1335,1335,0
20240419,200400,1921818987,1335,1335,1335,1335,0
20240419,200300,1921818987,1335,1335,1335,1335,0
20240419,200200,1921818987,1335,1335,1335,1335,0
20240419,200100,1921818987,1335,1335,1335,1335,0
20240419,200000,1921818987,1335,1335,1335,1335,0
20240419,195900,1921818987,1335,1335,1335,1335,0
20240419,195800,1921818987,1335,1335,1335,1335,0
20240419,195700,1921818987,1335,1335,1335,1335,0
20240419,195600,1921818987,1335,1335,1335,1335,0
20240419,195500,1921818987,1335,1335,1335,1335,0
20240419,195400,1921818987,1335,1335,1335,1335,0
20240419,195300,1921818987,1335,1335,1335,1335,0
20240419,195200,1921818987,1335,1335,1335,1335,0
20240419,195100,1921818987,1335,1335,1335,1335,0
20240419,195000,1921818987,1335,1335,1335,1335,0
20240419,194900,1921818987,1335,1335,1335,1335,0
20240419,194800,1921818987,1335,1335,1335,1335,0
20240419,194700,1921818987,1335,1335,1335,1335,0
20240419,194600,1921818987,1335,1335,1335,1335,0
20240419,194500,1921818987,1335,1335,1335,1335,0
20240419,194400,1921818987,1335,1335,1335,1335,0
20240419,194300,1921818987,1335,1335,1335,1335,0
20240419,194200,1921818987,1335,1335,1335,1335,0
20240419,194100,1921818987,1335,1335,1335,1335,0
20240419,194000,1921818987,1335,1335,1335,1335,0
20240419,193900,1921818987,1335,1335,1335,1335,0
20240419,193800,1921818987,1335,1335,1335,1335,11052
20240419,193700,1921818987,1335,1335,1335,1335,0
20240419,193600,1921818987,1335,1335,1335,1335,0
20240419,193500,1921818987,1335,1335,1335,1335,0
20240419,193400,1921818987,1335,1335,1335,1335,0
20240419,193300,1921818987,1335,1335,1335,1335,0
20240419,193200,1921818987,1335,1335,1335,1335,0
20240419,193100,1921818987,1335,1335,1335,1335,0
20240419,193000,1921818987,1335,1335,1335,1335,0
20240419,192900,1921818987,1335,1335,1335,1335,0
20240419,192800,1921818987,1335,1335,1335,1335,0
20240419,192700,1921818987,1335,1335,1335,1335,0
20240419,192600,1921818987,1335,1335,1335,1335,0
20240419,192500,1921818987,1335,1335,1335,1335,0
20240419,192400,1921818987,1335,1335,1335,1335,0
20240419,192300,1921818987,1335,1335,1335,1335,0
20240419,192200,1921818987,1335,1335,1335,1335,0
20240419,192100,1921818987,1335,1335,1335,1335,0
20240419,192000,1921818987,1335,1335,1335,1335,0
20240419,191900,1921818987,1335,1335,1335,1335,0
20240419,191800,1921818987,1335,1335,1335,1335,0
20240419,191700,1921818987,1335,1335,1335,1335,0
20240419,191600,1921818987,1335,1335,1335,1335,0
20240419,191500,1921818987,1335,1335,1335,1335,0
20240419,191400,1921818987,1335,1335,1335,1335,0
20240419,191300,1921818987,1335,1335,1335,1335,0
20240419,191200,1921818987,1335,1335,1335,1335,0
20240419,191100,1921818987,1335,1335,1335,1335,0
20240419,191000,1921818987,1335,1335,1335,1335,0
20240419,190900,1921818987,1335,1335,1335,1335,0
20240419,190800,1921818987,1335,1335,1335,1335,11052
20240419,190700,1921818987,1335,1335,1335,1335,0
20240419,190600,1921818987,1335,1335,1335,1335,0
20240419,190500,1921818987,1335,1335,1335,1335,0
20240419,190400,1921818987,1335,1335,1335,1335,0
20240419,190300,1921818987,1335,1335,1335,1335,0
20240419,190200,1921818987,1335,1335,1335,1335,0
20240419,190100,1921818987,1335,1335,1335,1335,0
20240419,190000,1921818987,1335,1335,1335,1335,0
20240419,185900,1921818987,1335,1335,1335,1335,0
20240419,185800,1921818987,1335,1335,1335,1335,0
20240419,185700,1921818987,1335,1335,1335,1335,0
20240419,185600,1921818987,1335,1335,1335,1335,0
20240419,185500,1921818987,1335,1335,1335,1335,0
20240419,185400,1921818987,1335,1335,1335,1335,0
20240419,185300,1921818987,1335,1335,1335,1335,0
20240419,185200,1921818987,1335,1335,1335,1335,0
20240419,185100,1921818987,1335,1335,1335,1335,0
20240419,185000,1921818987,1335,1335,1335,1335,0
20240419,184900,1921818987,1335,1335,1335,1335,0
20240419,184800,1921818987,1335,1335,1335,1335,0
20240419,184700,1921818987,1335,1335,1335,1335,0
20240419,184600,1921818987,1335,1335,1335,1335,0
20240419,184500,1921818987,1335,1335,1335,1335,0
20240419,184400,1921818987,1335,1335,1335,1335,0
20240419,184300,1921818987,1335,1335,1335,1335,0
20240419,184200,1921818987,1335,1335,1335,1335,0
20240419,184100,1921818987,1335,1335,1335,1335,0
20240419,184000,1921818987,1335,1335,1335,1335,0
20240419,183900,1921818987,1335,1335,1335,1335,0
20240419,183800,1921818987,1335,1335,1335,1335,11052
20240419,183700,1921818987,1335,1335,1335,1335,0
20240419,183600,1921818987,1335,1335,1335,1335,0
20240419,183500,1921818987,1335,1335,1335,1335,0
20240419,183400,1921818987,1335,1335,1335,1335,0
20240419,183300,1921818987,1335,1335,1335,1335,0
20240419,183200,1921818987,1335,1335,1335,1335,0
20240419,183100,1921818987,1335,1335,1335,1335,0
20240419,183000,1921818987,1335,1335,1335,1335,0
20240419,182900,1921818987,1335,1335,1335,1335,0
20240419,182800,1921818987,1335,1335,1335,1335,0
20240419,182700,1921818987,1335,1335,1335,1335,0
20240419,182600,1921818987,1335,1335,1335,1335,0
20240419,182500,1921818987,1335,1335,1335,1335,0
20240419,182400,1921818987,1335,1335,1335,1335,0
20240419,182300,1921818987,1335,1335,1335,1335,0
20240419,182200,1921818987,1335,1335,1335,1335,0
20240419,182100,1921818987,1335,1335,1335,1335,0
20240419,182000,1921818987,1335,1335,1335,1335,0
20240419,181900,1921818987,1335,1335,1335,1335,0
20240419,181800,1921818987,1335,1335,1335,1335,0
20240419,181700,1921818987,1335,1335,1335,1335,0
20240419,181600,1921818987,1335,1335,1335,1335,0
20240419,181500,1921818987,1335,1335,1335,1335,0
20240419,181400,1921818987,1335,1335,1335,1335,0
20240419,181300,1921818987,1335,1335,1335,1335,0
20240419,181200,1921818987,1335,1335,1335,1335,0
20240419,181100,1921818987,1335,1335,1335,1335,0
20240419,181000,1921818987,1335,1335,1335,1335,0
20240419,180900,1921818987,1335,1335,1335,1335,0
20240419,180800,1921818987,1335,1335,1335,1335,11052
20240419,180700,1921818987,1335,1335,1335,1335,0
20240419,180600,1921818987,1335,1335,1335,1335,0
20240419,180500,1921818987,1335,1335,1335,1335,0
20240419,180400,1921818987,1335,1335,1335,1335,0
20240419,180300,1921818987,1335,1335,1335,1335,0
20240419,180200,1921818987,1335,1335,1335,1335,0
20240419,180100,1921818987,1335,1335,1335,1335,0
20240419,180000,1921818987,1335,1335,1335,1335,0
20240419,175900,1921818987,1335,1335,1335,1335,0
20240419,175800,1921818987,1335,1335,1335,1335,0
20240419,175700,1921818987,1335,1335,1335,1335,0
20240419,175600,1921818987,1335,1335,1335,1335,0
20240419,175500,1921818987,1335,1335,1335,1335,0
20240419,175400,1921818987,1335,1335,1335,1335,0
20240419,175300,1921818987,1335,1335,1335,1335,0
20240419,175200,1921818987,1335,1335,1335,1335,0
20240419,175100,1921818987,1335,1335,1335,1335,0
20240419,175000,1921818987,1335,1335,1335,1335,0
20240419,174900,1921818987,1335,1335,1335,1335,0
20240419,174800,1921818987,1335,1335,1335,1335,0
20240419,174700,1921818987,1335,1335,1335,1335,0
20240419,174600,1921818987,1335,1335,1335,1335,0
20240419,174500,1921818987,1335,1335,1335,1335,0
20240419,174400,1921818987,1335,1335,1335,1335,0
20240419,174300,1921818987,1335,1335,1335,1335,0
20240419,174200,1921818987,1335,1335,1335,1335,0
20240419,174100,1921818987,1335,1335,1335,1335,0
20240419,174000,1921818987,1335,1335,1335,1335,0
20240419,173900,1921818987,1335,1335,1335,1335,0
20240419,173800,1921818987,1335,1335,1335,1335,11052
20240419,173700,1921818987,1335,1335,1335,1335,0
20240419,173600,1921818987,1335,1335,1335,1335,0
20240419,173500,1921818987,1335,1335,1335,1335,0
20240419,173400,1921818987,1335,1335,1335,1335,0
20240419,173300,1921818987,1335,1335,1335,1335,0
20240419,173200,1921818987,1335,1335,1335,1335,0
20240419,173100,1921818987,1335,1335,1335,1335,0
20240419,173000,1921818987,1335,1335,1335,1335,0
20240419,172900,1921818987,1335,1335,1335,1335,0
20240419,172800,1921818987,1335,1335,1335,1335,0
20240419,172700,1921818987,1335,1335,1335,1335,0
20240419,172600,1921818987,1335,1335,1335,1335,0
20240419,172500,1921818987,1335,1335,1335,1335,0
20240419,172400,1921818987,1335,1335,1335,1335,0
20240419,172300,1921818987,1335,1335,1335,1335,0
20240419,172200,1921818987,1335,1335,1335,1335,0
20240419,172100,1921818987,1335,1335,1335,1335,0
20240419,172000,1921818987,1335,1335,1335,1335,0
20240419,171900,1921818987,1335,1335,1335,1335,0
20240419,171800,1921818987,1335,1335,1335,1335,0
20240419,171700,1921818987,1335,1335,1335,1335,0
20240419,171600,1921818987,1335,1335,1335,1335,0
20240419,171500,1921818987,1335,1335,1335,1335,0
20240419,171400,1921818987,1335,1335,1335,1335,0
20240419,171300,1921818987,1335,1335,1335,1335,0
20240419,171200,1921818987,1335,1335,1335,1335,0
20240419,171100,1921818987,1335,1335,1335,1335,0
20240419,171000,1921818987,1335,1335,1335,1335,0
20240419,170900,1921818987,1335,1335,1335,1335,0
20240419,170800,1921818987,1335,1335,1335,1335,11052
20240419,170700,1921818987,1335,1335,1335,1335,0
20240419,170600,1921818987,1335,1335,1335,1335,0
20240419,170500,1921818987,1335,1335,1335,1335,0
20240419,170400,1921818987,1335,1335,1335,1335,0
20240419,170300,1921818987,1335,1335,1335,1335,0
20240419,170200,1921818987,1335,1335,1335,1335,0
20240419,170100,1921818987,1335,1335,1335,1335,0
20240419,170000,1921818987,1335,1335,1335,1335,0
20240419,165900,1921818987,1335,1335,1335,1335,0
20240419,165800,1921818987,1335,1335,1335,1335,0
20240419,165700,1921818987,1335,1335,1335,1335,0
20240419,165600,1921818987,1335,1335,1335,1335,0
20240419,165500,1921818987,1335,1335,1335,1335,0
20240419,165400,1921818987,1335,1335,1335,1335,0
20240419,165300,1921818987,1335,1335,1335,1335,0
20240419,165200,1921818987,1335,1335,1335,1335,0
20240419,165100,1921818987,1335,1335,1335,1335,0
20240419,165000,1921818987,1335,1335,1335,1335,0
20240419,164900,1921818987,1335,1335,1335,1335,0
20240419,164800,1921818987,1335,1335,1335,1335,0
20240419,164700,1921818987,1335,1335,1335,1335,0
20240419,164600,1921818987,1335,1335,1335,1335,0
20240419,164500,1921818987,1335,1335,1335,1335,0
20240419,164400,1921818987,1335,1335,1335,1335,0
20240419,164300,1921818987,1335,1335,1335,1335,0
20240419,164200,1921818987,1335,1335,1335,1335,0
20240419,164100,1921818987,1335,1335,1335,1335,0
20240419,164000,1921818987,1335,1335,1335,1335,0
20240419,163900,1921818987,1335,1335,1335,1335,0
20240419,163800,1921818987,1335,1335,1335,1335,11052
20240419,163700,1921818987,1335,1335,1335,1335,0
20240419,163600,1921818987,1335,1335,1335,1335,0
20240419,163500,1921818987,1335,1335,1335,1335,0
20240419,163400,1921818987,1335,1335,1335,1335,0
20240419,163300,1921818987,1335,1335,1335,1335,0
20240419,163200,1921818987,1335,1335,1335,1335,0
20240419,163100,1921818987,1335,1335,1335,1335,0
20240419,163000,1921818987,1335,1335,1335,1335,0
20240419,162900,1921818987,1335,1335,1335,1335,0
20240419,162800,1921818987,1335,1335,1335,1335,0
20240419,162700,1921818987,1335,1335,1335,1335,0
20240419,162600,1921818987,1335,1335,1335,1335,0
20240419,162500,1921818987,1335,1335,1335,1335,0
20240419,162400,1921818987,1335,1335,1335,1335,0
20240419,162300,1921818987,1335,1335,1335,1335,0
20240419,162200,1921818987,1335,1335,1335,1335,0
20240419,162100,1921818987,1335,1335,1335,1335,0
20240419,162000,1921818987,1335,1335,1335,1335,0
20240419,161900,1921818987,1335,1335,1335,1335,0
20240419,161800,1921818987,1335,1335,1335,1335,0
20240419,161700,1921818987,1335,1335,1335,1335,0
20240419,161600,1921818987,1335,1335,1335,1335,0
20240419,161500,1921818987,1335,1335,1335,1335,0
20240419,161400,1921818987,1335,1335,1335,1335,0
20240419,161300,1921818987,1335,1335,1335,1335,0
20240419,161200,1921818987,1335,1335,1335,1335,0
20240419,161100,1921818987,1335,1335,1335,1335,0
20240419,161000,1921818987,1335,1335,1335,1335,0
20240419,160900,1921818987,1335,1335,1335,1335,0
20240419,160800,1921818987,1335,1335,1335,1335,11052
20240419,160700,1921818987,1335,1335,1335,1335,0
20240419,160600,1921818987,1335,1335,1335,1335,0
20240419,160500,1921818987,1335,1335,1335,1335,0
20240419,160400,1921818987,1335,1335,1335,1335,0
20240419,160300,1921818987,1335,1335,1335,1335,0
20240419,160200,1921818987,1335,1335,1335,1335,0
20240419,160100,1921818987,1335,1335,1335,1335,0
20240419,160000,1921818987,1335,1335,1335,1335,0
20240419,155900,1921818987,1335,1335,1335,1335,0
20240419,155800,1921818987,1335,1335,1335,1335,0
20240419,155700,1921818987,1335,1335,1335,1335,0
20240419,155600,1921818987,1335,1335,1335,1335,0
20240419,155500,1921818987,1335,1335,1335,1335,0
20240419,155400,1921818987,1335,1335,1335,1335,0
20240419,155300,1921818987,1335,1335,1335,1335,0
20240419,155200,1921818987,1335,1335,1335,1335,0
20240419,155100,1921818987,1335,1335,1335,1335,0
20240419,155000,1921818987,1335,1335,1335,1335,0
20240419,154900,1921818987,1335,1335,1335,1335,0
20240419,154800,1921818987,1335,1335,1335,1335,0
20240419,154700,1921818987,1335,1335,1335,1335,0
20240419,154600,1921818987,1335,1335,1335,1335,0
20240419,154500,1921818987,1335,1335,1335,1335,0
20240419,154400,1921818987,1335,1335,1335,1335,0
20240419,154300,1921818987,1335,1335,1335,1335,0
20240419,154200,1921818987,1335,1335,1335,1335,0
20240419,154100,1921818987,1335,1335,1335,1335,0
20240419,154000,1921818987,1335,1335,1335,1335,0
20240419,153900,1921818987,1335,1335,1335,1335,0
20240419,153800,1921818987,1335,1335,1335,1335,11052
20240419,153700,1921818987,1335,1335,1335,1335,0
20240419,153600,1921818987,1335,1335,1335,1335,0
20240419,153500,1921818987,1335,1335,1335,1335,0
20240419,153400,1921818987,1335,1335,1335,1335,0
20240419,153300,1921818987,1335,1335,1335,1335,0
20240419,153200,1921818987,1335,1335,1335,1335,0
20240419,153100,1921818987,1335,1335,1335,1335,0
20240419,153000,1921818987,1335,1335,1335,1335,11052
20240419,152900,1907064567,1335,1335,1335,1335,0
20240419,152800,1907064567,1335,1335,1335,1335,0
20240419,152700,1907064567,1335,1335,1335,1335,0
20240419,152600,1907064567,1335,1335,1335,1335,0
20240419,152500,1907064567,1335,1335,1335,1335,0
20240419,152400,1907064567,1335,1335,1335,1335,0
20240419,152300,1907064567,1335,1335,1335,1335,0
20240419,152200,1907064567,1335,1335,1335,1335,0
20240419,152100,1907064567,1335,1335,1335,1335,0
20240419,152000,1907064567,1335,1335,1335,1335,0
20240419,151900,1907064567,1335,1340,1340,1330,3930
20240419,151800,1901801861,1339,1338,1339,1338,10355
20240419,151700,1887936517,1340,1339,1340,1325,32460
20240419,151600,1844759929,1334,1332,1334,1332,9170
20240419,151500,1832530179,1333,1335,1335,1332,6837
20240419,151400,1823412750,1335,1339,1339,1334,470
20240419,151300,1822785483,1339,1335,1339,1335,1830
20240419,151200,1820342005,1339,1340,1340,1337,11
20240419,151100,1820327281,1340,1340,1340,1339,1440
20240419,151000,1818397683,1340,1340,1340,1340,7
20240419,150900,1818388303,1340,1340,1341,1340,3008
20240419,150800,1814357581,1340,1339,1340,1335,7107
20240419,150700,1804841706,1339,1335,1339,1335,6540
20240419,150600,1796091939,1335,1339,1339,1333,4789
20240419,150500,1789705441,1339,1339,1339,1335,6125
20240419,150400,1781528424,1338,1335,1339,1335,685
20240419,150300,1780613839,1335,1338,1339,1335,7076
20240419,150200,1771157337,1338,1339,1339,1338,374
20240419,150100,1770656715,1339,1339,1339,1338,32
20240419,150000,1770613869,1339,1338,1339,1338,1309
20240419,145900,1768862376,1338,1339,1339,1338,6
20240419,145800,1768854345,1339,1338,1339,1336,11366
20240419,145700,1753664819,1338,1339,1339,1338,830
20240419,145600,1752554255,1339,1338,1341,1338,1008
20240419,145500,1751205536,1338,1337,1338,1337,2308
20240419,145400,1748119732,1338,1338,1338,1338,69
20240419,145300,1748027410,1338,1338,1339,1337,3331
20240419,145200,1743571410,1339,1339,1339,1338,1507
20240419,145100,1741555037,1339,1339,1340,1339,3008
20240419,145000,1737527320,1339,1341,1341,1339,2126
20240419,144900,1734678523,1341,1342,1342,1341,628
20240419,144800,1733836362,1342,1342,1342,1342,256
20240419,144700,1733492810,1342,1342,1342,1341,139
20240419,144600,1733306370,1342,1340,1342,1340,1642
20240419,144500,1731105858,1341,1340,1341,1340,948
20240419,144400,1729835469,1341,1340,1341,1340,4170
20240419,144300,1724247662,1340,1340,1340,1338,7405
20240419,144200,1714334017,1340,1340,1340,1339,1526
20240419,144100,1712290688,1340,1339,1340,1338,417
20240419,144000,1711732669,1340,1338,1340,1338,287
20240419,143900,1711348647,1338,1340,1341,1338,2285
20240419,143800,1708286997,1338,1341,1341,1338,15684
20240419,143700,1687272154,1340,1342,1342,1340,2766
20240419,143600,1683565700,1342,1342,1342,1341,2616
20240419,143500,1680057619,1342,1345,1345,1341,8853
20240419,143400,1668181290,1342,1345,1345,1342,2968
20240419,143300,1664198041,1344,1345,1345,1343,1504
20240419,143200,1662177152,1345,1345,1345,1345,517
20240419,143100,1661481787,1345,1345,1345,1345,161
20240419,143000,1661265242,1342,1345,1345,1342,376
20240419,142900,1660760505,1345,1345,1345,1342,108
20240419,142800,1660615548,1345,1344,1345,1341,5051
20240419,142700,1653824701,1345,1345,1345,1345,8
20240419,142600,1653813941,1346,1346,1346,1346,2
20240419,142500,1653811249,1341,1345,1346,1341,1573
20240419,142400,1651701759,1346,1346,1346,1346,3606
20240419,142300,1646848083,1346,1345,1346,1345,435
20240419,142200,1646262984,1345,1346,1346,1345,12
20240419,142100,1646246842,1345,1344,1346,1344,1478
20240419,142000,1644259230,1345,1346,1346,1345,10003
20240419,141900,1630796695,1346,1346,1346,1346,24
20240419,141800,1630764391,1346,1346,1346,1346,3
20240419,141700,1630760353,1346,1340,1346,1340,2291
20240419,141600,1627690407,1340,1342,1342,1340,9171
20240419,141500,1615397942,1344,1344,1344,1342,1181
20240419,141400,1613812906,1344,1345,1345,1344,42
20240419,141300,1613756443,1346,1346,1346,1346,31
20240419,141200,1613714717,1346,1346,1346,1346,32
20240419,141100,1613671645,1346,1346,1346,1341,2569
20240419,141000,1610226541,1343,1343,1343,1341,14131
20240419,140900,1591254771,1347,1343,1347,1343,20
20240419,140800,1591227899,1343,1343,1343,1343,492
20240419,140700,1590567143,1343,1343,1343,1343,1
20240419,140600,1590565800,1347,1342,1347,1342,276
20240419,140500,1590195398,1347,1347,1347,1347,2
20240419,140400,1590192704,1347,1342,1347,1342,1018
20240419,140300,1588822738,1342,1346,1346,1342,562
20240419,140200,1588067334,1347,1342,1347,1342,356
20240419,140100,1587589552,1342,1343,1347,1342,336
20240419,140000,1587138488,1343,1347,1347,1343,279
20240419,135900,1586763707,1347,1342,1347,1342,390
20240419,135800,1586239682,1342,1342,1342,1342,163
20240419,135700,1586020936,1342,1342,1342,1342,277
20240419,135600,1585649202,1342,1342,1342,1342,242
20240419,135500,1585324438,1342,1342,1342,1342,1221
20240419,135400,1583685856,1342,1343,1343,1342,248
20240419,135300,1583353033,1342,1343,1343,1342,266
20240419,135200,1582995988,1342,1343,1343,1342,249
20240419,135100,1582661730,1342,1349,1349,1342,2552
20240419,135000,1579236939,1349,1349,1349,1349,7
20240419,134900,1579227496,1349,1349,1349,1349,231
20240419,134800,1578915877,1349,1343,1349,1342,4526
20240419,134700,1572837968,1343,1342,1343,1342,528
20240419,134600,1572128865,1342,1342,1342,1342,20
20240419,134500,1572102025,1343,1343,1343,1343,2787
20240419,134400,1568359084,1343,1344,1345,1343,521
20240419,134300,1567659377,1349,1345,1349,1344,55
20240419,134200,1567585399,1345,1348,1348,1345,252
20240419,134100,1567246449,1345,1347,1347,1344,558
20240419,134000,1566496133,1348,1349,1349,1348,21
20240419,133900,1566467814,1349,1349,1349,1349,53
20240419,133800,1566396317,1351,1350,1351,1350,71
20240419,133700,1566300406,1349,1349,1349,1349,0
20240419,133600,1566300406,1349,1349,1349,1349,0
20240419,133500,1566300406,1349,1349,1349,1349,7102
20240419,133400,1556719808,1343,1344,1344,1343,2972
20240419,133300,1552728309,1343,1349,1349,1343,4284
20240419,133200,1546960147,1349,1349,1349,1349,77
20240419,133100,1546856274,1349,1351,1351,1348,6937
20240419,133000,1537498864,1351,1351,1351,1351,36
20240419,132900,1537450228,1351,1353,1353,1351,3707
20240419,132800,1532442063,1352,1353,1354,1352,9830
20240419,132700,1519141057,1352,1352,1353,1352,1236
20240419,132600,1517469785,1352,1351,1352,1351,4061
20240419,132500,1511980328,1351,1352,1352,1351,1074
20240419,132400,1510529280,1352,1352,1352,1352,7
20240419,132300,1510519816,1350,1350,1350,1350,5
20240419,132200,1510513066,1352,1350,1352,1350,5000
20240419,132100,1503757066,1350,1351,1351,1350,3000
20240419,132000,1499707065,1351,1351,1351,1351,4
20240419,131900,1499701661,1351,1351,1351,1350,1184
20240419,131800,1498102840,1351,1351,1351,1351,130
20240419,131700,1497927210,1351,1351,1352,1351,28
20240419,131600,1497889371,1351,1352,1352,1351,5404
20240419,131500,1490587296,1352,1352,1352,1352,935
20240419,131400,1489323176,1352,1351,1352,1351,12463
20240419,131300,1472473257,1351,1349,1351,1349,953
20240419,131200,1471186532,1349,1349,1349,1349,4
20240419,131100,1471181136,1349,1350,1350,1349,4931
20240419,131000,1464524986,1350,1350,1351,1350,6285
20240419,130900,1456040231,1352,1352,1352,1352,0
20240419,130800,1456040231,1352,1352,1352,1352,259
20240419,130700,1455690063,1352,1354,1354,1352,3588
20240419,130600,1450833101,1354,1353,1354,1353,70
20240419,130500,1450738336,1354,1354,1354,1354,2503
20240419,130400,1447349274,1354,1352,1355,1352,21071
20240419,130300,1418843930,1352,1352,1353,1352,1087
20240419,130200,1417374206,1352,1352,1353,1351,6050
20240419,130100,1409194123,1351,1351,1352,1351,7035
20240419,130000,1399682961,1351,1352,1352,1351,2554
20240419,125900,1396230076,1350,1352,1352,1350,28
20240419,125800,1396192236,1350,1349,1352,1349,8021
20240419,125700,1385365644,1349,1349,1349,1349,10
20240419,125600,1385352154,1350,1349,1350,1348,125
20240419,125500,1385183591,1349,1349,1350,1349,846
20240419,125400,1384042286,1349,1349,1349,1349,50
20240419,125300,1383974836,1348,1349,1350,1348,278
20240419,125200,1383599624,1348,1349,1350,1348,346
20240419,125100,1383132837,1350,1350,1350,1350,84
20240419,125000,1383019437,1349,1349,1349,1349,1982
20240419,124900,1380345719,1350,1350,1350,1350,10
20240419,124800,1380332219,1350,1350,1350,1350,10
20240419,124700,1380318719,1348,1350,1350,1348,461
20240419,124600,1379696882,1350,1352,1352,1350,1023
20240419,124500,1378315825,1353,1352,1353,1350,2107
20240419,124400,1375469370,1353,1348,1353,1348,20069
20240419,124300,1348393442,1347,1345,1348,1345,18786
20240419,124200,1323092339,1344,1343,1344,1343,1928
20240419,124100,1320501446,1343,1344,1344,1343,127
20240419,124000,1320330875,1343,1343,1343,1343,102
20240419,123900,1320193889,1342,1342,1342,1340,3442
20240419,123800,1315577456,1342,1343,1343,1342,2239
20240419,123700,1312571343,1343,1343,1343,1343,2510
20240419,123600,1309200413,1344,1344,1344,1344,6
20240419,123500,1309192349,1344,1342,1344,1342,53
20240419,123400,1309121170,1343,1339,1343,1339,9674
20240419,123300,1296159766,1339,1340,1340,1339,1076
20240419,123200,1294718926,1340,1338,1340,1338,1398
20240419,123100,1292847417,1337,1339,1339,1337,1563
20240419,123000,1290757530,1339,1339,1339,1339,2
20240419,122900,1290754852,1339,1339,1339,1339,25
20240419,122800,1290721377,1339,1339,1339,1339,1
20240419,122700,1290720038,1339,1339,1339,1339,601
20240419,122600,1289915299,1339,1338,1339,1337,1625
20240419,122500,1287741058,1336,1337,1337,1336,150
20240419,122400,1287540558,1337,1336,1337,1335,6040
20240419,122300,1279472395,1336,1336,1336,1336,0
20240419,122200,1279472395,1336,1336,1337,1336,124
20240419,122100,1279306728,1337,1336,1337,1336,59
20240419,122000,1279227902,1337,1337,1337,1337,8
20240419,121900,1279217206,1337,1338,1339,1337,1210
20240419,121800,1277598838,1338,1338,1338,1338,56
20240419,121700,1277523910,1337,1338,1338,1337,1474
20240419,121600,1275551962,1337,1337,1337,1337,100
20240419,121500,1275418262,1339,1339,1339,1339,11
20240419,121400,1275403533,1340,1341,1341,1340,902
20240419,121300,1274194850,1342,1342,1342,1342,2435
20240419,121200,1270927080,1342,1342,1342,1342,714
20240419,121100,1269968892,1342,1342,1342,1342,3005
20240419,121000,1265936182,1340,1339,1342,1339,3602
20240419,120900,1261106476,1339,1338,1339,1335,938
20240419,120800,1259854131,1338,1331,1338,1331,730
20240419,120700,1258881101,1338,1333,1338,1333,12995
20240419,120600,1241501694,1333,1331,1333,1325,16186
20240419,120500,1219988341,1332,1332,1332,1332,1581
20240419,120400,1217882449,1332,1333,1333,1331,6044
20240419,120300,1209829778,1333,1333,1333,1333,5171
20240419,120200,1202936835,1332,1333,1333,1332,1748
20240419,120100,1200608269,1333,1333,1333,1333,2907
20240419,120000,1196733238,1333,1333,1333,1333,961
20240419,115900,1195452225,1332,1328,1332,1328,15116
20240419,115800,1175373170,1323,1328,1328,1323,53
20240419,115700,1175303011,1321,1328,1328,1321,1285
20240419,115600,1173604346,1322,1325,1325,1322,1165
20240419,115500,1172063837,1324,1325,1325,1324,971
20240419,115400,1170777504,1324,1323,1324,1322,959
20240419,115300,1169508828,1324,1325,1325,1322,3457
20240419,115200,1164936689,1325,1325,1325,1325,12
20240419,115100,1164920789,1324,1324,1324,1324,300
20240419,115000,1164523589,1324,1322,1326,1322,5562
20240419,114900,1157159497,1324,1324,1324,1324,7390
20240419,114800,1147375137,1327,1320,1327,1320,9319
20240419,114700,1135020747,1320,1321,1321,1320,6000
20240419,114600,1127100309,1324,1327,1327,1321,7538
20240419,114500,1117138830,1327,1327,1327,1324,2441
20240419,114400,1113905623,1327,1322,1327,1320,49525
20240419,114300,1048506038,1325,1321,1325,1321,2651
20240419,114200,1044999574,1321,1322,1322,1321,3000
20240419,114100,1041036297,1322,1325,1325,1321,1166
20240419,114000,1039494340,1325,1325,1325,1325,13
20240419,113900,1039477115,1319,1322,1322,1319,7720
20240419,113800,1029290446,1321,1320,1321,1320,2005
20240419,113700,1026643841,1325,1325,1325,1319,271
20240419,113600,1026284964,1319,1322,1325,1319,7353
20240419,113500,1016576073,1322,1326,1326,1320,6138
20240419,113400,1008472652,1326,1327,1327,1320,1870
20240419,113300,1005994933,1327,1331,1331,1327,2096
20240419,113200,1003209555,1331,1332,1332,1331,726
20240419,113100,1002243235,1332,1332,1333,1331,427
20240419,113000,1001674546,1333,1333,1333,1333,1524
20240419,112900,999643054,1333,1333,1333,1333,253
20240419,112800,999305805,1334,1334,1334,1334,1164
20240419,112700,997753029,1334,1334,1334,1334,3921
20240419,112600,992522415,1334,1336,1340,1334,3812
20240419,112500,987427025,1336,1330,1336,1317,71469
20240419,112400,892838037,1331,1332,1332,1331,2315
20240419,112300,889756749,1332,1333,1333,1332,1770
20240419,112200,887397800,1334,1334,1334,1334,330
20240419,112100,886957580,1333,1334,1334,1333,1462
20240419,112000,885008713,1333,1332,1335,1332,1502
20240419,111900,883006016,1335,1336,1336,1329,30160
20240419,111800,842864740,1336,1336,1336,1331,20095
20240419,111700,816100894,1336,1335,1336,1335,634
20240419,111600,815254494,1339,1339,1339,1339,1237
20240419,111500,813598151,1341,1335,1341,1335,6166
20240419,111400,805366481,1335,1342,1342,1334,11315
20240419,111300,790251866,1342,1337,1342,1335,52384
20240419,111200,720290142,1336,1338,1338,1336,2331
20240419,111100,717172733,1338,1337,1338,1336,4897
20240419,111000,710621335,1337,1337,1337,1337,640
20240419,110900,709765655,1337,1334,1338,1333,4571
20240419,110800,703669849,1332,1332,1332,1332,504
20240419,110700,702998521,1332,1332,1332,1332,54
20240419,110600,702926593,1331,1331,1332,1330,7385
20240419,110500,693096844,1334,1338,1338,1334,2245
20240419,110400,690100212,1330,1336,1336,1330,31452
20240419,110300,648147529,1335,1336,1338,1335,17587
20240419,110200,624659266,1337,1337,1337,1336,3912
20240419,110100,619431584,1337,1338,1338,1336,808
20240419,110000,618351260,1337,1337,1337,1337,4167
20240419,105900,612779981,1339,1340,1340,1337,12449
20240419,105800,596129761,1340,1343,1343,1340,18364
20240419,105700,571494244,1346,1346,1346,1344,25005
20240419,105600,537864179,1346,1345,1346,1345,1532
20240419,105500,535803637,1346,1347,1347,1345,4945
20240419,105400,529151156,1347,1347,1347,1347,41
20240419,105300,529095929,1347,1346,1347,1345,7951
20240419,105200,518398475,1346,1346,1347,1346,1484
20240419,105100,516401004,1346,1347,1347,1346,1146
20240419,105000,514857551,1347,1347,1347,1346,610
20240419,104900,514036181,1347,1347,1347,1347,3636
20240419,104800,509138489,1347,1346,1347,1346,2554
20240419,104700,505698651,1346,1346,1347,1346,7146
20240419,104600,496079712,1346,1347,1347,1346,309
20240419,104500,495663783,1346,1346,1346,1346,1168
20240419,104400,494091655,1346,1346,1346,1346,2
20240419,104300,494088963,1346,1348,1348,1346,392
20240419,104200,493561320,1346,1347,1348,1346,4740
20240419,104100,487180849,1346,1349,1349,1346,3493
20240419,104000,482478893,1349,1344,1349,1344,26
20240419,103900,482443934,1344,1344,1344,1343,47
20240419,103800,482380806,1344,1345,1345,1343,7115
20240419,103700,472820089,1345,1345,1345,1345,100
20240419,103600,472685589,1345,1346,1346,1345,1101
20240419,103500,471204309,1345,1345,1345,1345,762
20240419,103400,470179419,1344,1346,1346,1344,5379
20240419,103300,462941433,1346,1348,1348,1345,9287
20240419,103200,450437558,1348,1348,1348,1348,500
20240419,103100,449763558,1348,1348,1348,1348,200
20240419,103000,449493958,1348,1350,1350,1348,91
20240419,102900,449371288,1350,1345,1350,1345,4992
20240419,102800,442647165,1345,1346,1346,1345,5270
20240419,102700,435554015,1346,1346,1346,1346,0
20240419,102600,435554015,1346,1346,1346,1346,182
20240419,102500,435309043,1346,1346,1346,1346,1000
20240419,102400,433963043,1346,1349,1350,1345,2367
20240419,102300,430776008,1349,1349,1349,1349,317
20240419,102200,430348375,1350,1349,1350,1348,946
20240419,102100,429073096,1349,1350,1350,1349,55
20240419,102000,428998900,1350,1349,1350,1345,9194
20240419,101900,416618035,1350,1350,1350,1349,6677
20240419,101800,407604166,1351,1351,1351,1351,36
20240419,101700,407555530,1350,1351,1351,1350,602
20240419,101600,406742268,1351,1351,1351,1351,189
20240419,101500,406486929,1351,1351,1351,1350,1108
20240419,101400,404990263,1351,1351,1351,1350,969
20240419,101300,403681165,1351,1350,1351,1350,357
20240419,101200,403199208,1350,1351,1351,1350,22432
20240419,101100,372913947,1351,1351,1351,1351,239
20240419,101000,372591058,1351,1354,1354,1351,2502
20240419,100900,369210850,1353,1352,1353,1352,11
20240419,100800,369195969,1352,1355,1355,1352,196
20240419,100700,368930956,1355,1356,1356,1355,2
20240419,100600,368928245,1356,1358,1358,1356,23
20240419,100500,368897055,1351,1358,1359,1350,13907
20240419,100400,350013214,1358,1354,1358,1354,5145
20240419,100300,343036271,1354,1353,1354,1353,452
20240419,100200,342424283,1354,1351,1354,1351,3182
20240419,100100,338120403,1351,1351,1352,1351,3290
20240419,100000,333675556,1352,1352,1352,1352,231
20240419,095900,333363244,1352,1352,1352,1352,471
20240419,095800,332726452,1353,1352,1353,1352,1225
20240419,095700,331070251,1352,1352,1352,1352,432
20240419,095600,330486187,1352,1350,1352,1350,1299
20240419,095500,328732517,1350,1349,1350,1349,1027
20240419,095400,327347067,1350,1350,1350,1350,1
20240419,095300,327345717,1350,1350,1350,1350,257
20240419,095200,326998767,1350,1349,1350,1349,479
20240419,095100,326352119,1349,1350,1350,1348,6645
20240419,095000,317390996,1350,1350,1350,1350,65
20240419,094900,317303246,1350,1349,1350,1349,130
20240419,094800,317127756,1350,1350,1350,1350,0
20240419,094700,317127756,1350,1348,1350,1348,228
20240419,094600,316819958,1350,1350,1350,1350,466
20240419,094500,316190858,1350,1351,1351,1348,243
20240419,094400,315863129,1351,1350,1351,1349,257
20240419,094300,315516326,1352,1350,1352,1349,32
20240419,094200,315473083,1350,1354,1354,1350,3331
20240419,094100,310969127,1355,1354,1355,1354,3588
20240419,094000,306110071,1355,1353,1355,1353,626
20240419,093900,305263021,1354,1351,1354,1351,10219
20240419,093800,291440066,1350,1350,1350,1348,21
20240419,093700,291411738,1351,1351,1351,1348,317
20240419,093600,290984371,1351,1352,1352,1351,29
20240419,093500,290945190,1352,1352,1352,1352,158
20240419,093400,290731574,1353,1353,1353,1353,3575
20240419,093300,285894599,1353,1353,1353,1353,55
20240419,093200,285820184,1353,1354,1354,1346,33034
20240419,093100,241267423,1354,1354,1355,1352,34033
20240419,093000,195158998,1355,1354,1355,1354,6211
20240419,092900,186745934,1353,1352,1353,1352,9349
20240419,092800,174105276,1350,1350,1350,1350,427
20240419,092700,173528826,1350,1350,1350,1349,401
20240419,092600,172987626,1350,1350,1350,1350,166
20240419,092500,172763526,1350,1349,1350,1349,6550
20240419,092400,163925049,1347,1349,1349,1347,3902
20240419,092300,158666692,1349,1349,1349,1349,1193
20240419,092200,157057335,1347,1347,1347,1347,214
20240419,092100,156769077,1347,1348,1348,1347,6621
20240419,092000,147843986,1348,1348,1349,1348,3264
20240419,091900,143444092,1348,1347,1348,1347,4605
20240419,091800,137240856,1348,1348,1348,1348,518
20240419,091700,136542592,1348,1348,1348,1347,2177
20240419,091600,133608727,1348,1349,1349,1348,73
20240419,091500,133510312,1347,1349,1349,1347,689
20240419,091400,132582167,1349,1350,1350,1349,200
20240419,091300,132312267,1350,1350,1350,1350,409
20240419,091200,131760117,1350,1342,1355,1342,35201
20240419,091100,84423089,1342,1342,1342,1342,672
20240419,091000,83521265,1342,1343,1343,1342,1197
20240419,090900,81914789,1341,1343,1343,1340,2718
20240419,090800,78271072,1340,1340,1345,1340,2884
20240419,090700,74402877,1340,1345,1345,1340,24756
20240419,090600,41198974,1346,1347,1347,1346,992
20240419,090500,39862852,1347,1351,1352,1347,3694
20240419,090400,34874808,1350,1352,1352,1350,79
20240419,090300,34768150,1353,1353,1353,1352,254
20240419,090200,34424494,1352,1345,1352,1342,9280
20240419,090100,21933184,1345,1353,1353,1340,13303
20240419,090000,4059540,1350,1346,1350,1346,3016