stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195500,411786805,1591,1591,1591,1591,3872
20240404,195400,411786805,1591,1591,1591,1591,0
20240404,195300,411786805,1591,1591,1591,1591,0
20240404,195200,411786805,1591,1591,1591,1591,0
20240404,195100,411786805,1591,1591,1591,1591,0
20240404,195000,411786805,1591,1591,1591,1591,0
20240404,194900,411786805,1591,1591,1591,1591,0
20240404,194800,411786805,1591,1591,1591,1591,0
20240404,194700,411786805,1591,1591,1591,1591,0
20240404,194600,411786805,1591,1591,1591,1591,0
20240404,194500,411786805,1591,1591,1591,1591,0
20240404,194400,411786805,1591,1591,1591,1591,0
20240404,194300,411786805,1591,1591,1591,1591,0
20240404,194200,411786805,1591,1591,1591,1591,0
20240404,194100,411786805,1591,1591,1591,1591,0
20240404,194000,411786805,1591,1591,1591,1591,0
20240404,193900,411786805,1591,1591,1591,1591,0
20240404,193800,411786805,1591,1591,1591,1591,0
20240404,193700,411786805,1591,1591,1591,1591,0
20240404,193600,411786805,1591,1591,1591,1591,0
20240404,193500,411786805,1591,1591,1591,1591,0
20240404,193400,411786805,1591,1591,1591,1591,0
20240404,193300,411786805,1591,1591,1591,1591,0
20240404,193200,411786805,1591,1591,1591,1591,0
20240404,193100,411786805,1591,1591,1591,1591,0
20240404,193000,411786805,1591,1591,1591,1591,0
20240404,192900,411786805,1591,1591,1591,1591,0
20240404,192800,411786805,1591,1591,1591,1591,0
20240404,192700,411786805,1591,1591,1591,1591,0
20240404,192600,411786805,1591,1591,1591,1591,0
20240404,192500,411786805,1591,1591,1591,1591,3872
20240404,192400,411786805,1591,1591,1591,1591,0
20240404,192300,411786805,1591,1591,1591,1591,0
20240404,192200,411786805,1591,1591,1591,1591,0
20240404,192100,411786805,1591,1591,1591,1591,0
20240404,192000,411786805,1591,1591,1591,1591,0
20240404,191900,411786805,1591,1591,1591,1591,0
20240404,191800,411786805,1591,1591,1591,1591,0
20240404,191700,411786805,1591,1591,1591,1591,0
20240404,191600,411786805,1591,1591,1591,1591,0
20240404,191500,411786805,1591,1591,1591,1591,0
20240404,191400,411786805,1591,1591,1591,1591,0
20240404,191300,411786805,1591,1591,1591,1591,0
20240404,191200,411786805,1591,1591,1591,1591,0
20240404,191100,411786805,1591,1591,1591,1591,0
20240404,191000,411786805,1591,1591,1591,1591,0
20240404,190900,411786805,1591,1591,1591,1591,0
20240404,190800,411786805,1591,1591,1591,1591,0
20240404,190700,411786805,1591,1591,1591,1591,0
20240404,190600,411786805,1591,1591,1591,1591,0
20240404,190500,411786805,1591,1591,1591,1591,0
20240404,190400,411786805,1591,1591,1591,1591,0
20240404,190300,411786805,1591,1591,1591,1591,0
20240404,190200,411786805,1591,1591,1591,1591,0
20240404,190100,411786805,1591,1591,1591,1591,0
20240404,190000,411786805,1591,1591,1591,1591,0
20240404,185900,411786805,1591,1591,1591,1591,0
20240404,185800,411786805,1591,1591,1591,1591,0
20240404,185700,411786805,1591,1591,1591,1591,0
20240404,185600,411786805,1591,1591,1591,1591,0
20240404,185500,411786805,1591,1591,1591,1591,3872
20240404,185400,411786805,1591,1591,1591,1591,0
20240404,185300,411786805,1591,1591,1591,1591,0
20240404,185200,411786805,1591,1591,1591,1591,0
20240404,185100,411786805,1591,1591,1591,1591,0
20240404,185000,411786805,1591,1591,1591,1591,0
20240404,184900,411786805,1591,1591,1591,1591,0
20240404,184800,411786805,1591,1591,1591,1591,0
20240404,184700,411786805,1591,1591,1591,1591,0
20240404,184600,411786805,1591,1591,1591,1591,0
20240404,184500,411786805,1591,1591,1591,1591,0
20240404,184400,411786805,1591,1591,1591,1591,0
20240404,184300,411786805,1591,1591,1591,1591,0
20240404,184200,411786805,1591,1591,1591,1591,0
20240404,184100,411786805,1591,1591,1591,1591,0
20240404,184000,411786805,1591,1591,1591,1591,0
20240404,183900,411786805,1591,1591,1591,1591,0
20240404,183800,411786805,1591,1591,1591,1591,0
20240404,183700,411786805,1591,1591,1591,1591,0
20240404,183600,411786805,1591,1591,1591,1591,0
20240404,183500,411786805,1591,1591,1591,1591,0
20240404,183400,411786805,1591,1591,1591,1591,0
20240404,183300,411786805,1591,1591,1591,1591,0
20240404,183200,411786805,1591,1591,1591,1591,0
20240404,183100,411786805,1591,1591,1591,1591,0
20240404,183000,411786805,1591,1591,1591,1591,0
20240404,182900,411786805,1591,1591,1591,1591,0
20240404,182800,411786805,1591,1591,1591,1591,0
20240404,182700,411786805,1591,1591,1591,1591,0
20240404,182600,411786805,1591,1591,1591,1591,0
20240404,182500,411786805,1591,1591,1591,1591,3872
20240404,182400,411786805,1591,1591,1591,1591,0
20240404,182300,411786805,1591,1591,1591,1591,0
20240404,182200,411786805,1591,1591,1591,1591,0
20240404,182100,411786805,1591,1591,1591,1591,0
20240404,182000,411786805,1591,1591,1591,1591,0
20240404,181900,411786805,1591,1591,1591,1591,0
20240404,181800,411786805,1591,1591,1591,1591,0
20240404,181700,411786805,1591,1591,1591,1591,0
20240404,181600,411786805,1591,1591,1591,1591,0
20240404,181500,411786805,1591,1591,1591,1591,0
20240404,181400,411786805,1591,1591,1591,1591,0
20240404,181300,411786805,1591,1591,1591,1591,0
20240404,181200,411786805,1591,1591,1591,1591,0
20240404,181100,411786805,1591,1591,1591,1591,0
20240404,181000,411786805,1591,1591,1591,1591,0
20240404,180900,411786805,1591,1591,1591,1591,0
20240404,180800,411786805,1591,1591,1591,1591,0
20240404,180700,411786805,1591,1591,1591,1591,0
20240404,180600,411786805,1591,1591,1591,1591,0
20240404,180500,411786805,1591,1591,1591,1591,0
20240404,180400,411786805,1591,1591,1591,1591,0
20240404,180300,411786805,1591,1591,1591,1591,0
20240404,180200,411786805,1591,1591,1591,1591,0
20240404,180100,411786805,1591,1591,1591,1591,0
20240404,180000,411786805,1591,1591,1591,1591,0
20240404,175900,411786805,1591,1591,1591,1591,0
20240404,175800,411786805,1591,1591,1591,1591,0
20240404,175700,411786805,1591,1591,1591,1591,0
20240404,175600,411786805,1591,1591,1591,1591,0
20240404,175500,411786805,1591,1591,1591,1591,3872
20240404,175400,411786805,1591,1591,1591,1591,0
20240404,175300,411786805,1591,1591,1591,1591,0
20240404,175200,411786805,1591,1591,1591,1591,0
20240404,175100,411786805,1591,1591,1591,1591,0
20240404,175000,411786805,1591,1591,1591,1591,0
20240404,174900,411786805,1591,1591,1591,1591,0
20240404,174800,411786805,1591,1591,1591,1591,0
20240404,174700,411786805,1591,1591,1591,1591,0
20240404,174600,411786805,1591,1591,1591,1591,0
20240404,174500,411786805,1591,1591,1591,1591,0
20240404,174400,411786805,1591,1591,1591,1591,0
20240404,174300,411786805,1591,1591,1591,1591,0
20240404,174200,411786805,1591,1591,1591,1591,0
20240404,174100,411786805,1591,1591,1591,1591,0
20240404,174000,411786805,1591,1591,1591,1591,0
20240404,173900,411786805,1591,1591,1591,1591,0
20240404,173800,411786805,1591,1591,1591,1591,0
20240404,173700,411786805,1591,1591,1591,1591,0
20240404,173600,411786805,1591,1591,1591,1591,0
20240404,173500,411786805,1591,1591,1591,1591,0
20240404,173400,411786805,1591,1591,1591,1591,0
20240404,173300,411786805,1591,1591,1591,1591,0
20240404,173200,411786805,1591,1591,1591,1591,0
20240404,173100,411786805,1591,1591,1591,1591,0
20240404,173000,411786805,1591,1591,1591,1591,0
20240404,172900,411786805,1591,1591,1591,1591,0
20240404,172800,411786805,1591,1591,1591,1591,0
20240404,172700,411786805,1591,1591,1591,1591,0
20240404,172600,411786805,1591,1591,1591,1591,0
20240404,172500,411786805,1591,1591,1591,1591,3872
20240404,172400,411786805,1591,1591,1591,1591,0
20240404,172300,411786805,1591,1591,1591,1591,0
20240404,172200,411786805,1591,1591,1591,1591,0
20240404,172100,411786805,1591,1591,1591,1591,0
20240404,172000,411786805,1591,1591,1591,1591,0
20240404,171900,411786805,1591,1591,1591,1591,0
20240404,171800,411786805,1591,1591,1591,1591,0
20240404,171700,411786805,1591,1591,1591,1591,0
20240404,171600,411786805,1591,1591,1591,1591,0
20240404,171500,411786805,1591,1591,1591,1591,0
20240404,171400,411786805,1591,1591,1591,1591,0
20240404,171300,411786805,1591,1591,1591,1591,0
20240404,171200,411786805,1591,1591,1591,1591,0
20240404,171100,411786805,1591,1591,1591,1591,0
20240404,171000,411786805,1591,1591,1591,1591,0
20240404,170900,411786805,1591,1591,1591,1591,0
20240404,170800,411786805,1591,1591,1591,1591,0
20240404,170700,411786805,1591,1591,1591,1591,0
20240404,170600,411786805,1591,1591,1591,1591,0
20240404,170500,411786805,1591,1591,1591,1591,0
20240404,170400,411786805,1591,1591,1591,1591,0
20240404,170300,411786805,1591,1591,1591,1591,0
20240404,170200,411786805,1591,1591,1591,1591,0
20240404,170100,411786805,1591,1591,1591,1591,0
20240404,170000,411786805,1591,1591,1591,1591,0
20240404,165900,411786805,1591,1591,1591,1591,0
20240404,165800,411786805,1591,1591,1591,1591,0
20240404,165700,411786805,1591,1591,1591,1591,0
20240404,165600,411786805,1591,1591,1591,1591,0
20240404,165500,411786805,1591,1591,1591,1591,3872
20240404,165400,411786805,1591,1591,1591,1591,0
20240404,165300,411786805,1591,1591,1591,1591,0
20240404,165200,411786805,1591,1591,1591,1591,0
20240404,165100,411786805,1591,1591,1591,1591,0
20240404,165000,411786805,1591,1591,1591,1591,0
20240404,164900,411786805,1591,1591,1591,1591,0
20240404,164800,411786805,1591,1591,1591,1591,0
20240404,164700,411786805,1591,1591,1591,1591,0
20240404,164600,411786805,1591,1591,1591,1591,0
20240404,164500,411786805,1591,1591,1591,1591,0
20240404,164400,411786805,1591,1591,1591,1591,0
20240404,164300,411786805,1591,1591,1591,1591,0
20240404,164200,411786805,1591,1591,1591,1591,0
20240404,164100,411786805,1591,1591,1591,1591,0
20240404,164000,411786805,1591,1591,1591,1591,0
20240404,163900,411786805,1591,1591,1591,1591,0
20240404,163800,411786805,1591,1591,1591,1591,0
20240404,163700,411786805,1591,1591,1591,1591,0
20240404,163600,411786805,1591,1591,1591,1591,0
20240404,163500,411786805,1591,1591,1591,1591,0
20240404,163400,411786805,1591,1591,1591,1591,0
20240404,163300,411786805,1591,1591,1591,1591,0
20240404,163200,411786805,1591,1591,1591,1591,0
20240404,163100,411786805,1591,1591,1591,1591,0
20240404,163000,411786805,1591,1591,1591,1591,0
20240404,162900,411786805,1591,1591,1591,1591,0
20240404,162800,411786805,1591,1591,1591,1591,0
20240404,162700,411786805,1591,1591,1591,1591,0
20240404,162600,411786805,1591,1591,1591,1591,0
20240404,162500,411786805,1591,1591,1591,1591,3872
20240404,162400,411786805,1591,1591,1591,1591,0
20240404,162300,411786805,1591,1591,1591,1591,0
20240404,162200,411786805,1591,1591,1591,1591,0
20240404,162100,411786805,1591,1591,1591,1591,0
20240404,162000,411786805,1591,1591,1591,1591,0
20240404,161900,411786805,1591,1591,1591,1591,0
20240404,161800,411786805,1591,1591,1591,1591,0
20240404,161700,411786805,1591,1591,1591,1591,0
20240404,161600,411786805,1591,1591,1591,1591,0
20240404,161500,411786805,1591,1591,1591,1591,0
20240404,161400,411786805,1591,1591,1591,1591,0
20240404,161300,411786805,1591,1591,1591,1591,0
20240404,161200,411786805,1591,1591,1591,1591,0
20240404,161100,411786805,1591,1591,1591,1591,0
20240404,161000,411786805,1591,1591,1591,1591,0
20240404,160900,411786805,1591,1591,1591,1591,0
20240404,160800,411786805,1591,1591,1591,1591,0
20240404,160700,411786805,1591,1591,1591,1591,0
20240404,160600,411786805,1591,1591,1591,1591,0
20240404,160500,411786805,1591,1591,1591,1591,0
20240404,160400,411786805,1591,1591,1591,1591,0
20240404,160300,411786805,1591,1591,1591,1591,0
20240404,160200,411786805,1591,1591,1591,1591,0
20240404,160100,411786805,1591,1591,1591,1591,0
20240404,160000,411786805,1591,1591,1591,1591,0
20240404,155900,411786805,1591,1591,1591,1591,0
20240404,155800,411786805,1591,1591,1591,1591,0
20240404,155700,411786805,1591,1591,1591,1591,0
20240404,155600,411786805,1591,1591,1591,1591,0
20240404,155500,411786805,1591,1591,1591,1591,3872
20240404,155400,411786805,1591,1591,1591,1591,0
20240404,155300,411786805,1591,1591,1591,1591,0
20240404,155200,411786805,1591,1591,1591,1591,0
20240404,155100,411786805,1591,1591,1591,1591,0
20240404,155000,411786805,1591,1591,1591,1591,0
20240404,154900,411786805,1591,1591,1591,1591,0
20240404,154800,411786805,1591,1591,1591,1591,0
20240404,154700,411786805,1591,1591,1591,1591,0
20240404,154600,411786805,1591,1591,1591,1591,0
20240404,154500,411786805,1591,1591,1591,1591,0
20240404,154400,411786805,1591,1591,1591,1591,0
20240404,154300,411786805,1591,1591,1591,1591,0
20240404,154200,411786805,1591,1591,1591,1591,0
20240404,154100,411786805,1591,1591,1591,1591,0
20240404,154000,411786805,1591,1591,1591,1591,0
20240404,153900,411786805,1591,1591,1591,1591,0
20240404,153800,411786805,1591,1591,1591,1591,0
20240404,153700,411786805,1591,1591,1591,1591,0
20240404,153600,411786805,1591,1591,1591,1591,0
20240404,153500,411786805,1591,1591,1591,1591,0
20240404,153400,411786805,1591,1591,1591,1591,0
20240404,153300,411786805,1591,1591,1591,1591,0
20240404,153200,411786805,1591,1591,1591,1591,0
20240404,153100,411786805,1591,1591,1591,1591,0
20240404,153000,411786805,1591,1591,1591,1591,3872
20240404,152900,405626453,1593,1593,1593,1593,0
20240404,152800,405626453,1593,1593,1593,1593,0
20240404,152700,405626453,1593,1593,1593,1593,0
20240404,152600,405626453,1593,1593,1593,1593,0
20240404,152500,405626453,1593,1593,1593,1593,0
20240404,152400,405626453,1593,1593,1593,1593,0
20240404,152300,405626453,1593,1593,1593,1593,0
20240404,152200,405626453,1593,1593,1593,1593,0
20240404,152100,405626453,1593,1593,1593,1593,0
20240404,152000,405626453,1593,1593,1593,1593,0
20240404,151900,405626453,1593,1593,1593,1593,10
20240404,151800,405610523,1591,1593,1593,1591,804
20240404,151700,404330654,1592,1593,1593,1592,164
20240404,151600,404069557,1592,1590,1593,1589,871
20240404,151500,402684811,1590,1590,1590,1590,142
20240404,151400,402459031,1589,1589,1590,1589,436
20240404,151300,401766117,1589,1588,1589,1588,2599
20240404,151200,397638414,1588,1588,1588,1587,418
20240404,151100,396974739,1588,1588,1588,1588,3
20240404,151000,396969975,1588,1588,1588,1587,1026
20240404,150900,395341687,1588,1588,1588,1588,3167
20240404,150800,390312491,1588,1587,1588,1587,2967
20240404,150700,385601864,1587,1587,1587,1587,3084
20240404,150600,380707556,1588,1588,1589,1588,378
20240404,150500,380107291,1589,1589,1589,1589,0
20240404,150400,380107291,1589,1588,1589,1587,3234
20240404,150300,374973773,1590,1587,1590,1587,1180
20240404,150200,373100183,1586,1590,1590,1586,20950
20240404,150100,339821918,1590,1591,1592,1590,19165
20240404,150000,309325943,1592,1592,1592,1592,31
20240404,145900,309276591,1591,1591,1591,1591,0
20240404,145800,309276591,1591,1591,1591,1591,2338
20240404,145700,305556833,1591,1591,1591,1591,362
20240404,145600,304980891,1591,1591,1591,1591,0
20240404,145500,304980891,1591,1591,1591,1591,0
20240404,145400,304980891,1591,1591,1591,1591,21
20240404,145300,304947480,1590,1590,1590,1590,868
20240404,145200,303567360,1590,1591,1591,1590,258
20240404,145100,303157031,1591,1591,1591,1591,2363
20240404,145000,299397498,1592,1592,1592,1592,1206
20240404,144900,297477546,1592,1591,1592,1591,1050
20240404,144800,295806946,1592,1591,1592,1591,600
20240404,144700,294852007,1591,1591,1591,1591,50
20240404,144600,294772457,1591,1591,1591,1591,19
20240404,144500,294742228,1591,1591,1591,1591,16
20240404,144400,294716772,1590,1590,1590,1590,256
20240404,144300,294309732,1590,1590,1591,1590,7900
20240404,144200,281748577,1590,1591,1591,1590,263
20240404,144100,281330290,1591,1591,1591,1591,1
20240404,144000,281328699,1591,1591,1591,1591,52
20240404,143900,281245967,1591,1590,1591,1590,1731
20240404,143800,278492046,1591,1591,1591,1591,3602
20240404,143700,272761264,1591,1591,1591,1591,1139
20240404,143600,270949115,1592,1593,1593,1592,3500
20240404,143500,265377113,1592,1592,1592,1592,993
20240404,143400,263796257,1593,1593,1593,1593,0
20240404,143300,263796257,1593,1593,1593,1593,100
20240404,143200,263636957,1592,1592,1592,1592,0
20240404,143100,263636957,1592,1592,1592,1592,297
20240404,143000,263164133,1592,1593,1593,1592,4249
20240404,142900,256399724,1593,1593,1593,1593,12
20240404,142800,256380608,1593,1594,1594,1593,25
20240404,142700,256340759,1594,1594,1594,1594,0
20240404,142600,256340759,1594,1594,1594,1594,0
20240404,142500,256340759,1594,1593,1594,1592,51
20240404,142400,256259554,1594,1594,1594,1594,50
20240404,142300,256179854,1594,1594,1594,1594,0
20240404,142200,256179854,1594,1594,1594,1594,0
20240404,142100,256179854,1594,1593,1594,1593,3329
20240404,142000,250876756,1593,1594,1594,1593,43
20240404,141900,250808256,1594,1594,1594,1594,0
20240404,141800,250808256,1594,1593,1594,1593,3202
20240404,141700,245707469,1594,1594,1594,1594,307
20240404,141600,245218111,1594,1594,1594,1594,70
20240404,141500,245106531,1594,1594,1594,1594,1
20240404,141400,245104937,1593,1593,1593,1593,300
20240404,141300,244627037,1593,1593,1593,1593,721
20240404,141200,243478484,1593,1593,1593,1593,87
20240404,141100,243339893,1594,1594,1594,1594,1
20240404,141000,243338299,1593,1593,1593,1593,36
20240404,140900,243280951,1593,1593,1593,1593,3000
20240404,140800,238501951,1594,1594,1594,1594,0
20240404,140700,238501951,1594,1594,1594,1594,50
20240404,140600,238422251,1594,1594,1594,1594,783
20240404,140500,237174149,1594,1594,1594,1594,66
20240404,140400,237068945,1593,1593,1593,1593,1669
20240404,140300,234410228,1592,1592,1592,1592,392
20240404,140200,233786164,1593,1593,1593,1593,20
20240404,140100,233754304,1593,1593,1593,1593,0
20240404,140000,233754304,1593,1592,1594,1592,698
20240404,135900,232643085,1592,1594,1594,1592,374
20240404,135800,232047293,1594,1594,1594,1594,700
20240404,135700,230931493,1594,1594,1594,1594,45
20240404,135600,230859763,1594,1594,1594,1594,0
20240404,135500,230859763,1594,1594,1594,1594,1
20240404,135400,230858169,1594,1594,1594,1594,1314
20240404,135300,228763653,1594,1594,1594,1594,0
20240404,135200,228763653,1594,1594,1594,1594,900
20240404,135100,227329053,1595,1595,1595,1595,1
20240404,135000,227327458,1594,1595,1595,1594,1077
20240404,134900,225609792,1595,1595,1595,1595,572
20240404,134800,224697452,1595,1595,1595,1595,1129
20240404,134700,222896697,1595,1594,1595,1594,1701
20240404,134600,220184803,1594,1594,1594,1594,0
20240404,134500,220184803,1594,1594,1594,1594,0
20240404,134400,220184803,1594,1594,1594,1594,0
20240404,134300,220184803,1594,1594,1594,1594,0
20240404,134200,220184803,1594,1594,1594,1594,2
20240404,134100,220181615,1594,1593,1594,1592,876
20240404,134000,218786304,1595,1595,1595,1594,153
20240404,133900,218542274,1594,1594,1594,1594,46
20240404,133800,218468950,1593,1593,1593,1593,507
20240404,133700,217661299,1593,1593,1593,1593,0
20240404,133600,217661299,1593,1594,1594,1593,117
20240404,133500,217474882,1594,1594,1594,1594,0
20240404,133400,217474882,1594,1594,1594,1594,72
20240404,133300,217360114,1592,1592,1592,1592,4
20240404,133200,217353746,1592,1592,1592,1592,0
20240404,133100,217353746,1592,1592,1592,1592,10
20240404,133000,217337826,1594,1594,1594,1594,0
20240404,132900,217337826,1594,1594,1594,1594,66
20240404,132800,217232622,1594,1594,1594,1594,0
20240404,132700,217232622,1594,1595,1595,1594,7
20240404,132600,217221463,1595,1594,1595,1594,20
20240404,132500,217189564,1592,1592,1592,1592,310
20240404,132400,216696044,1592,1592,1592,1592,23
20240404,132300,216659428,1592,1595,1595,1592,801
20240404,132200,215382560,1595,1595,1595,1595,3261
20240404,132100,210181265,1595,1595,1595,1595,26
20240404,132000,210139795,1593,1593,1593,1593,11
20240404,131900,210122272,1595,1595,1595,1595,50
20240404,131800,210042522,1595,1595,1595,1595,1
20240404,131700,210040927,1594,1593,1595,1593,7
20240404,131600,210029773,1594,1594,1594,1594,11481
20240404,131500,191729059,1594,1594,1594,1594,0
20240404,131400,191729059,1594,1594,1594,1594,1935
20240404,131300,188644669,1594,1592,1594,1592,82
20240404,131200,188514023,1592,1592,1592,1592,0
20240404,131100,188514023,1592,1592,1592,1592,1257
20240404,131000,186512879,1594,1593,1594,1593,532
20240404,130900,185665402,1594,1594,1594,1594,1
20240404,130800,185663808,1593,1594,1594,1593,637
20240404,130700,184648440,1593,1594,1594,1593,2
20240404,130600,184645253,1592,1592,1592,1592,600
20240404,130500,183690053,1594,1593,1594,1593,996
20240404,130400,182103077,1594,1594,1594,1594,0
20240404,130300,182103077,1594,1594,1594,1594,2
20240404,130200,182099889,1594,1594,1594,1594,0
20240404,130100,182099889,1594,1594,1594,1594,3
20240404,130000,182095107,1594,1593,1594,1593,17
20240404,125900,182068025,1591,1591,1591,1591,0
20240404,125800,182068025,1591,1591,1591,1591,0
20240404,125700,182068025,1591,1591,1591,1591,0
20240404,125600,182068025,1591,1592,1592,1591,99
20240404,125500,181910513,1593,1593,1593,1593,0
20240404,125400,181910513,1593,1593,1593,1593,1
20240404,125300,181908920,1594,1594,1594,1594,1
20240404,125200,181907326,1591,1592,1592,1591,1324
20240404,125100,179800629,1593,1593,1593,1593,1065
20240404,125000,178104084,1594,1594,1594,1594,10
20240404,124900,178088144,1594,1593,1594,1593,52
20240404,124800,178005257,1594,1592,1594,1592,200
20240404,124700,177686855,1594,1594,1594,1594,0
20240404,124600,177686855,1594,1594,1594,1594,0
20240404,124500,177686855,1594,1594,1594,1594,6
20240404,124400,177677291,1594,1594,1594,1594,60
20240404,124300,177581651,1593,1593,1593,1593,1
20240404,124200,177580058,1593,1593,1593,1593,1977
20240404,124100,174430697,1593,1593,1593,1593,100
20240404,124000,174271397,1593,1593,1593,1593,100
20240404,123900,174112097,1593,1593,1593,1593,0
20240404,123800,174112097,1593,1593,1593,1593,0
20240404,123700,174112097,1593,1593,1593,1593,11
20240404,123600,174094574,1591,1591,1591,1591,749
20240404,123500,172902915,1591,1591,1591,1591,0
20240404,123400,172902915,1591,1591,1591,1591,200
20240404,123300,172584715,1592,1592,1592,1592,0
20240404,123200,172584715,1592,1592,1592,1592,1
20240404,123100,172583123,1591,1592,1592,1591,869
20240404,123000,171200227,1592,1592,1592,1592,44
20240404,122900,171130179,1592,1593,1594,1592,179
20240404,122800,170845129,1593,1593,1593,1593,0
20240404,122700,170845129,1593,1592,1593,1592,509
20240404,122600,170034301,1592,1592,1592,1592,0
20240404,122500,170034301,1592,1592,1592,1592,100
20240404,122400,169875101,1593,1593,1593,1593,29
20240404,122300,169828904,1593,1592,1593,1592,101
20240404,122200,169668111,1592,1592,1592,1592,108
20240404,122100,169496175,1592,1592,1592,1592,200
20240404,122000,169177775,1592,1592,1592,1592,0
20240404,121900,169177775,1592,1592,1592,1592,0
20240404,121800,169177775,1592,1592,1592,1592,100
20240404,121700,169018575,1592,1592,1592,1592,191
20240404,121600,168714503,1592,1592,1592,1592,1103
20240404,121500,166958527,1592,1592,1592,1592,0
20240404,121400,166958527,1592,1594,1594,1592,2134
20240404,121300,163560329,1594,1594,1594,1594,1
20240404,121200,163558735,1593,1593,1593,1593,0
20240404,121100,163558735,1593,1593,1593,1593,10
20240404,121000,163542805,1594,1594,1594,1594,1
20240404,120900,163541211,1594,1594,1594,1594,208
20240404,120800,163209659,1594,1594,1594,1594,2
20240404,120700,163206471,1595,1595,1595,1595,21
20240404,120600,163172976,1594,1594,1594,1594,1619
20240404,120500,160592290,1595,1594,1595,1594,479
20240404,120400,159828763,1594,1594,1594,1594,40
20240404,120300,159765003,1594,1594,1594,1594,1427
20240404,120200,157490365,1594,1594,1594,1594,1
20240404,120100,157488771,1593,1593,1593,1593,1
20240404,120000,157487178,1593,1593,1593,1593,47
20240404,115900,157412307,1593,1593,1593,1593,1311
20240404,115800,155323884,1593,1593,1593,1593,218
20240404,115700,154976610,1593,1593,1593,1593,0
20240404,115600,154976610,1593,1593,1593,1593,200
20240404,115500,154658010,1592,1592,1592,1592,0
20240404,115400,154658010,1592,1592,1592,1592,1000
20240404,115300,153066010,1593,1593,1593,1593,0
20240404,115200,153066010,1593,1593,1593,1593,74
20240404,115100,152948128,1593,1592,1593,1592,6
20240404,115000,152938575,1593,1593,1593,1593,0
20240404,114900,152938575,1593,1592,1593,1592,6
20240404,114800,152929022,1594,1594,1594,1594,0
20240404,114700,152929022,1594,1592,1594,1591,3686
20240404,114600,147060988,1593,1594,1594,1593,65
20240404,114500,146957380,1593,1593,1593,1593,532
20240404,114400,146109904,1594,1594,1594,1594,1
20240404,114300,146108310,1594,1594,1594,1594,6
20240404,114200,146098746,1594,1593,1594,1593,101
20240404,114100,145937852,1593,1593,1593,1593,6003
20240404,114000,136375073,1593,1591,1593,1591,63
20240404,113900,136274734,1591,1591,1591,1591,0
20240404,113800,136274734,1591,1591,1591,1591,4183
20240404,113700,129619581,1591,1591,1591,1591,0
20240404,113600,129619581,1591,1591,1591,1591,0
20240404,113500,129619581,1591,1591,1591,1591,100
20240404,113400,129460481,1591,1591,1591,1591,0
20240404,113300,129460481,1591,1591,1591,1591,114
20240404,113200,129279107,1591,1591,1591,1591,0
20240404,113100,129279107,1591,1592,1592,1591,301
20240404,113000,128800212,1592,1592,1592,1592,1
20240404,112900,128798620,1591,1591,1591,1591,0
20240404,112800,128798620,1591,1591,1591,1591,0
20240404,112700,128798620,1591,1591,1591,1591,0
20240404,112600,128798620,1591,1591,1591,1591,0
20240404,112500,128798620,1591,1591,1591,1591,0
20240404,112400,128798620,1591,1591,1591,1591,0
20240404,112300,128798620,1591,1591,1591,1591,0
20240404,112200,128798620,1591,1591,1591,1591,264
20240404,112100,128378596,1590,1590,1590,1590,0
20240404,112000,128378596,1590,1590,1590,1590,0
20240404,111900,128378596,1590,1590,1590,1590,0
20240404,111800,128378596,1590,1592,1592,1590,2000
20240404,111700,125195578,1593,1593,1593,1593,10
20240404,111600,125179648,1590,1590,1590,1590,0
20240404,111500,125179648,1590,1590,1590,1590,0
20240404,111400,125179648,1590,1590,1590,1590,0
20240404,111300,125179648,1590,1590,1590,1590,0
20240404,111200,125179648,1590,1590,1590,1590,0
20240404,111100,125179648,1590,1593,1593,1590,1254
20240404,111000,123185320,1593,1593,1593,1593,101
20240404,110900,123024427,1590,1590,1590,1590,100
20240404,110800,122865427,1593,1593,1593,1593,0
20240404,110700,122865427,1593,1591,1593,1591,60
20240404,110600,122769965,1590,1590,1590,1590,640
20240404,110500,121752365,1590,1590,1590,1590,12
20240404,110400,121733285,1590,1590,1590,1590,0
20240404,110300,121733285,1590,1590,1590,1590,0
20240404,110200,121733285,1590,1590,1590,1590,0
20240404,110100,121733285,1590,1590,1590,1590,1
20240404,110000,121731695,1590,1590,1590,1590,69
20240404,105900,121621985,1591,1591,1591,1591,0
20240404,105800,121621985,1591,1591,1591,1591,101
20240404,105700,121461294,1590,1590,1590,1590,50
20240404,105600,121381794,1590,1590,1590,1590,0
20240404,105500,121381794,1590,1590,1590,1590,0
20240404,105400,121381794,1590,1590,1590,1590,2340
20240404,105300,117661194,1590,1590,1590,1590,4
20240404,105200,117654834,1591,1590,1591,1590,286
20240404,105100,117200048,1590,1590,1590,1590,8
20240404,105000,117187328,1591,1591,1591,1591,738
20240404,104900,116013170,1591,1591,1591,1591,7
20240404,104800,116002033,1591,1591,1591,1591,17
20240404,104700,115974986,1590,1590,1591,1590,7102
20240404,104600,104681296,1590,1591,1591,1590,1703
20240404,104500,101973426,1591,1591,1591,1591,100
20240404,104400,101814326,1591,1591,1591,1591,319
20240404,104300,101306797,1590,1590,1590,1590,0
20240404,104200,101306797,1590,1590,1590,1590,50
20240404,104100,101227297,1593,1593,1593,1593,0
20240404,104000,101227297,1593,1593,1593,1593,0
20240404,103900,101227297,1593,1593,1593,1593,0
20240404,103800,101227297,1593,1590,1593,1590,31
20240404,103700,101178004,1593,1593,1593,1593,1403
20240404,103600,98943025,1593,1593,1593,1593,3
20240404,103500,98938246,1592,1592,1592,1592,110
20240404,103400,98763126,1592,1592,1592,1592,1
20240404,103300,98761534,1592,1592,1592,1592,6
20240404,103200,98751982,1592,1592,1592,1592,32
20240404,103100,98701038,1592,1592,1592,1592,22
20240404,103000,98666014,1592,1591,1592,1591,1201
20240404,102900,96754031,1591,1591,1591,1591,170
20240404,102800,96483561,1589,1589,1589,1589,0
20240404,102700,96483561,1589,1589,1589,1589,0
20240404,102600,96483561,1589,1589,1589,1589,0
20240404,102500,96483561,1589,1589,1589,1589,53
20240404,102400,96399344,1589,1589,1589,1589,50
20240404,102300,96319894,1588,1588,1588,1588,2263
20240404,102200,92726250,1588,1588,1588,1588,128
20240404,102100,92522986,1588,1590,1590,1588,2312
20240404,102000,88850519,1591,1591,1591,1591,10
20240404,101900,88834609,1591,1591,1591,1591,63
20240404,101800,88734376,1592,1592,1592,1592,0
20240404,101700,88734376,1592,1592,1592,1592,2
20240404,101600,88731192,1592,1592,1592,1592,1
20240404,101500,88729600,1592,1592,1592,1592,1
20240404,101400,88728008,1592,1592,1592,1592,1416
20240404,101300,86473736,1592,1591,1592,1591,329
20240404,101200,85950266,1592,1591,1592,1591,6
20240404,101100,85940715,1589,1589,1589,1589,0
20240404,101000,85940715,1589,1589,1589,1589,0
20240404,100900,85940715,1589,1589,1589,1589,2000
20240404,100800,82762715,1589,1590,1590,1589,3000
20240404,100700,77995450,1589,1589,1589,1589,128
20240404,100600,77792058,1589,1592,1592,1589,1000
20240404,100500,76202273,1593,1593,1593,1593,0
20240404,100400,76202273,1593,1593,1593,1593,6
20240404,100300,76192715,1592,1593,1593,1592,2035
20240404,100200,72952991,1593,1593,1593,1592,88
20240404,100100,72812847,1593,1593,1593,1593,2
20240404,100000,72809661,1593,1589,1593,1589,1987
20240404,095900,69649061,1590,1590,1590,1590,1473
20240404,095800,67306991,1592,1592,1592,1592,3
20240404,095700,67302215,1590,1592,1592,1590,11
20240404,095600,67284723,1592,1592,1592,1592,111
20240404,095500,67108011,1592,1592,1592,1592,69
20240404,095400,66998163,1592,1592,1592,1590,105
20240404,095300,66831073,1592,1592,1592,1592,54
20240404,095200,66745105,1592,1592,1592,1592,335
20240404,095100,66211785,1591,1592,1592,1591,1401
20240404,095000,63982494,1592,1592,1592,1592,30
20240404,094900,63934734,1592,1592,1592,1592,20
20240404,094800,63902894,1592,1592,1592,1592,3
20240404,094700,63898118,1592,1592,1592,1588,199
20240404,094600,63581950,1587,1587,1587,1587,0
20240404,094500,63581950,1587,1589,1589,1587,2447
20240404,094400,59697168,1589,1590,1590,1589,83
20240404,094300,59565241,1590,1591,1591,1590,6400
20240404,094200,49386836,1591,1592,1592,1591,2213
20240404,094100,45865693,1592,1592,1592,1592,0
20240404,094000,45865693,1592,1592,1592,1592,0
20240404,093900,45865693,1592,1592,1592,1592,503
20240404,093800,45064917,1592,1592,1592,1592,0
20240404,093700,45064917,1592,1592,1592,1592,329
20240404,093600,44541149,1593,1593,1593,1593,19
20240404,093500,44510882,1593,1593,1593,1593,6
20240404,093400,44501324,1593,1593,1593,1593,1
20240404,093300,44499731,1593,1593,1593,1592,90
20240404,093200,44356426,1594,1594,1594,1594,10
20240404,093100,44340486,1594,1594,1594,1594,0
20240404,093000,44340486,1594,1594,1594,1594,16
20240404,092900,44314982,1594,1597,1597,1594,1419
20240404,092800,42052678,1596,1596,1596,1596,165
20240404,092700,41789338,1595,1595,1595,1595,989
20240404,092600,40211883,1595,1595,1595,1595,210
20240404,092500,39876933,1595,1595,1595,1595,46
20240404,092400,39803563,1594,1594,1594,1594,2631
20240404,092300,35609749,1594,1593,1594,1593,1121
20240404,092200,33823107,1593,1593,1594,1593,773
20240404,092100,32591716,1593,1594,1594,1593,120
20240404,092000,32400552,1594,1594,1594,1594,2
20240404,091900,32397364,1594,1594,1594,1594,156
20240404,091800,32148700,1596,1596,1596,1596,53
20240404,091700,32064112,1596,1596,1596,1596,34
20240404,091600,32009848,1594,1594,1594,1594,946
20240404,091500,30501924,1594,1594,1594,1594,525
20240404,091400,29665074,1596,1596,1596,1595,113
20240404,091300,29484727,1597,1594,1597,1594,1186
20240404,091200,27591285,1594,1594,1594,1594,20
20240404,091100,27559405,1597,1596,1597,1594,137
20240404,091000,27340736,1597,1597,1597,1597,2
20240404,090900,27337542,1597,1598,1598,1595,939
20240404,090800,25839802,1598,1598,1598,1598,443
20240404,090700,25131888,1598,1595,1599,1595,23
20240404,090600,25095148,1591,1591,1591,1591,0
20240404,090500,25095148,1591,1591,1591,1591,4
20240404,090400,25088784,1590,1590,1591,1590,6895
20240404,090300,14119147,1590,1587,1590,1587,1277
20240404,090200,12092101,1587,1587,1587,1586,57
20240404,090100,12001653,1587,1587,1587,1587,757
20240404,090000,10800294,1587,1591,1591,1587,6790