stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203400,2961708093,1582,1582,1582,1582,18887
20240409,203300,2961708093,1582,1582,1582,1582,0
20240409,203200,2961708093,1582,1582,1582,1582,0
20240409,203100,2961708093,1582,1582,1582,1582,0
20240409,203000,2961708093,1582,1582,1582,1582,0
20240409,202900,2961708093,1582,1582,1582,1582,0
20240409,202800,2961708093,1582,1582,1582,1582,0
20240409,202700,2961708093,1582,1582,1582,1582,0
20240409,202600,2961708093,1582,1582,1582,1582,0
20240409,202500,2961708093,1582,1582,1582,1582,0
20240409,202400,2961708093,1582,1582,1582,1582,0
20240409,202300,2961708093,1582,1582,1582,1582,0
20240409,202200,2961708093,1582,1582,1582,1582,0
20240409,202100,2961708093,1582,1582,1582,1582,0
20240409,202000,2961708093,1582,1582,1582,1582,0
20240409,201900,2961708093,1582,1582,1582,1582,0
20240409,201800,2961708093,1582,1582,1582,1582,0
20240409,201700,2961708093,1582,1582,1582,1582,0
20240409,201600,2961708093,1582,1582,1582,1582,0
20240409,201500,2961708093,1582,1582,1582,1582,0
20240409,201400,2961708093,1582,1582,1582,1582,0
20240409,201300,2961708093,1582,1582,1582,1582,0
20240409,201200,2961708093,1582,1582,1582,1582,0
20240409,201100,2961708093,1582,1582,1582,1582,0
20240409,201000,2961708093,1582,1582,1582,1582,0
20240409,200900,2961708093,1582,1582,1582,1582,0
20240409,200800,2961708093,1582,1582,1582,1582,0
20240409,200700,2961708093,1582,1582,1582,1582,0
20240409,200600,2961708093,1582,1582,1582,1582,0
20240409,200500,2961708093,1582,1582,1582,1582,0
20240409,200400,2961708093,1582,1582,1582,1582,18887
20240409,200300,2961708093,1582,1582,1582,1582,0
20240409,200200,2961708093,1582,1582,1582,1582,0
20240409,200100,2961708093,1582,1582,1582,1582,0
20240409,200000,2961708093,1582,1582,1582,1582,0
20240409,195900,2961708093,1582,1582,1582,1582,0
20240409,195800,2961708093,1582,1582,1582,1582,0
20240409,195700,2961708093,1582,1582,1582,1582,0
20240409,195600,2961708093,1582,1582,1582,1582,0
20240409,195500,2961708093,1582,1582,1582,1582,0
20240409,195400,2961708093,1582,1582,1582,1582,0
20240409,195300,2961708093,1582,1582,1582,1582,0
20240409,195200,2961708093,1582,1582,1582,1582,0
20240409,195100,2961708093,1582,1582,1582,1582,0
20240409,195000,2961708093,1582,1582,1582,1582,0
20240409,194900,2961708093,1582,1582,1582,1582,0
20240409,194800,2961708093,1582,1582,1582,1582,0
20240409,194700,2961708093,1582,1582,1582,1582,0
20240409,194600,2961708093,1582,1582,1582,1582,0
20240409,194500,2961708093,1582,1582,1582,1582,0
20240409,194400,2961708093,1582,1582,1582,1582,0
20240409,194300,2961708093,1582,1582,1582,1582,0
20240409,194200,2961708093,1582,1582,1582,1582,0
20240409,194100,2961708093,1582,1582,1582,1582,0
20240409,194000,2961708093,1582,1582,1582,1582,0
20240409,193900,2961708093,1582,1582,1582,1582,0
20240409,193800,2961708093,1582,1582,1582,1582,0
20240409,193700,2961708093,1582,1582,1582,1582,0
20240409,193600,2961708093,1582,1582,1582,1582,0
20240409,193500,2961708093,1582,1582,1582,1582,0
20240409,193400,2961708093,1582,1582,1582,1582,18887
20240409,193300,2961708093,1582,1582,1582,1582,0
20240409,193200,2961708093,1582,1582,1582,1582,0
20240409,193100,2961708093,1582,1582,1582,1582,0
20240409,193000,2961708093,1582,1582,1582,1582,0
20240409,192900,2961708093,1582,1582,1582,1582,0
20240409,192800,2961708093,1582,1582,1582,1582,0
20240409,192700,2961708093,1582,1582,1582,1582,0
20240409,192600,2961708093,1582,1582,1582,1582,0
20240409,192500,2961708093,1582,1582,1582,1582,0
20240409,192400,2961708093,1582,1582,1582,1582,0
20240409,192300,2961708093,1582,1582,1582,1582,0
20240409,192200,2961708093,1582,1582,1582,1582,0
20240409,192100,2961708093,1582,1582,1582,1582,0
20240409,192000,2961708093,1582,1582,1582,1582,0
20240409,191900,2961708093,1582,1582,1582,1582,0
20240409,191800,2961708093,1582,1582,1582,1582,0
20240409,191700,2961708093,1582,1582,1582,1582,0
20240409,191600,2961708093,1582,1582,1582,1582,0
20240409,191500,2961708093,1582,1582,1582,1582,0
20240409,191400,2961708093,1582,1582,1582,1582,0
20240409,191300,2961708093,1582,1582,1582,1582,0
20240409,191200,2961708093,1582,1582,1582,1582,0
20240409,191100,2961708093,1582,1582,1582,1582,0
20240409,191000,2961708093,1582,1582,1582,1582,0
20240409,190900,2961708093,1582,1582,1582,1582,0
20240409,190800,2961708093,1582,1582,1582,1582,0
20240409,190700,2961708093,1582,1582,1582,1582,0
20240409,190600,2961708093,1582,1582,1582,1582,0
20240409,190500,2961708093,1582,1582,1582,1582,0
20240409,190400,2961708093,1582,1582,1582,1582,18887
20240409,190300,2961708093,1582,1582,1582,1582,0
20240409,190200,2961708093,1582,1582,1582,1582,0
20240409,190100,2961708093,1582,1582,1582,1582,0
20240409,190000,2961708093,1582,1582,1582,1582,0
20240409,185900,2961708093,1582,1582,1582,1582,0
20240409,185800,2961708093,1582,1582,1582,1582,0
20240409,185700,2961708093,1582,1582,1582,1582,0
20240409,185600,2961708093,1582,1582,1582,1582,0
20240409,185500,2961708093,1582,1582,1582,1582,0
20240409,185400,2961708093,1582,1582,1582,1582,0
20240409,185300,2961708093,1582,1582,1582,1582,0
20240409,185200,2961708093,1582,1582,1582,1582,0
20240409,185100,2961708093,1582,1582,1582,1582,0
20240409,185000,2961708093,1582,1582,1582,1582,0
20240409,184900,2961708093,1582,1582,1582,1582,0
20240409,184800,2961708093,1582,1582,1582,1582,0
20240409,184700,2961708093,1582,1582,1582,1582,0
20240409,184600,2961708093,1582,1582,1582,1582,0
20240409,184500,2961708093,1582,1582,1582,1582,0
20240409,184400,2961708093,1582,1582,1582,1582,0
20240409,184300,2961708093,1582,1582,1582,1582,0
20240409,184200,2961708093,1582,1582,1582,1582,0
20240409,184100,2961708093,1582,1582,1582,1582,0
20240409,184000,2961708093,1582,1582,1582,1582,0
20240409,183900,2961708093,1582,1582,1582,1582,0
20240409,183800,2961708093,1582,1582,1582,1582,0
20240409,183700,2961708093,1582,1582,1582,1582,0
20240409,183600,2961708093,1582,1582,1582,1582,0
20240409,183500,2961708093,1582,1582,1582,1582,0
20240409,183400,2961708093,1582,1582,1582,1582,18887
20240409,183300,2961708093,1582,1582,1582,1582,0
20240409,183200,2961708093,1582,1582,1582,1582,0
20240409,183100,2961708093,1582,1582,1582,1582,0
20240409,183000,2961708093,1582,1582,1582,1582,0
20240409,182900,2961708093,1582,1582,1582,1582,0
20240409,182800,2961708093,1582,1582,1582,1582,0
20240409,182700,2961708093,1582,1582,1582,1582,0
20240409,182600,2961708093,1582,1582,1582,1582,0
20240409,182500,2961708093,1582,1582,1582,1582,0
20240409,182400,2961708093,1582,1582,1582,1582,0
20240409,182300,2961708093,1582,1582,1582,1582,0
20240409,182200,2961708093,1582,1582,1582,1582,0
20240409,182100,2961708093,1582,1582,1582,1582,0
20240409,182000,2961708093,1582,1582,1582,1582,0
20240409,181900,2961708093,1582,1582,1582,1582,0
20240409,181800,2961708093,1582,1582,1582,1582,0
20240409,181700,2961708093,1582,1582,1582,1582,0
20240409,181600,2961708093,1582,1582,1582,1582,0
20240409,181500,2961708093,1582,1582,1582,1582,0
20240409,181400,2961708093,1582,1582,1582,1582,0
20240409,181300,2961708093,1582,1582,1582,1582,0
20240409,181200,2961708093,1582,1582,1582,1582,0
20240409,181100,2961708093,1582,1582,1582,1582,0
20240409,181000,2961708093,1582,1582,1582,1582,0
20240409,180900,2961708093,1582,1582,1582,1582,0
20240409,180800,2961708093,1582,1582,1582,1582,0
20240409,180700,2961708093,1582,1582,1582,1582,0
20240409,180600,2961708093,1582,1582,1582,1582,0
20240409,180500,2961708093,1582,1582,1582,1582,0
20240409,180400,2961708093,1582,1582,1582,1582,18887
20240409,180300,2961708093,1582,1582,1582,1582,0
20240409,180200,2961708093,1582,1582,1582,1582,0
20240409,180100,2961708093,1582,1582,1582,1582,0
20240409,180000,2961708093,1582,1582,1582,1582,0
20240409,175900,2961708093,1582,1582,1582,1582,0
20240409,175800,2961708093,1582,1582,1582,1582,0
20240409,175700,2961708093,1582,1582,1582,1582,0
20240409,175600,2961708093,1582,1582,1582,1582,0
20240409,175500,2961708093,1582,1582,1582,1582,0
20240409,175400,2961708093,1582,1582,1582,1582,0
20240409,175300,2961708093,1582,1582,1582,1582,0
20240409,175200,2961708093,1582,1582,1582,1582,0
20240409,175100,2961708093,1582,1582,1582,1582,0
20240409,175000,2961708093,1582,1582,1582,1582,0
20240409,174900,2961708093,1582,1582,1582,1582,0
20240409,174800,2961708093,1582,1582,1582,1582,0
20240409,174700,2961708093,1582,1582,1582,1582,0
20240409,174600,2961708093,1582,1582,1582,1582,0
20240409,174500,2961708093,1582,1582,1582,1582,0
20240409,174400,2961708093,1582,1582,1582,1582,0
20240409,174300,2961708093,1582,1582,1582,1582,0
20240409,174200,2961708093,1582,1582,1582,1582,0
20240409,174100,2961708093,1582,1582,1582,1582,0
20240409,174000,2961708093,1582,1582,1582,1582,0
20240409,173900,2961708093,1582,1582,1582,1582,0
20240409,173800,2961708093,1582,1582,1582,1582,0
20240409,173700,2961708093,1582,1582,1582,1582,0
20240409,173600,2961708093,1582,1582,1582,1582,0
20240409,173500,2961708093,1582,1582,1582,1582,0
20240409,173400,2961708093,1582,1582,1582,1582,18887
20240409,173300,2961708093,1582,1582,1582,1582,0
20240409,173200,2961708093,1582,1582,1582,1582,0
20240409,173100,2961708093,1582,1582,1582,1582,0
20240409,173000,2961708093,1582,1582,1582,1582,0
20240409,172900,2961708093,1582,1582,1582,1582,0
20240409,172800,2961708093,1582,1582,1582,1582,0
20240409,172700,2961708093,1582,1582,1582,1582,0
20240409,172600,2961708093,1582,1582,1582,1582,0
20240409,172500,2961708093,1582,1582,1582,1582,0
20240409,172400,2961708093,1582,1582,1582,1582,0
20240409,172300,2961708093,1582,1582,1582,1582,0
20240409,172200,2961708093,1582,1582,1582,1582,0
20240409,172100,2961708093,1582,1582,1582,1582,0
20240409,172000,2961708093,1582,1582,1582,1582,0
20240409,171900,2961708093,1582,1582,1582,1582,0
20240409,171800,2961708093,1582,1582,1582,1582,0
20240409,171700,2961708093,1582,1582,1582,1582,0
20240409,171600,2961708093,1582,1582,1582,1582,0
20240409,171500,2961708093,1582,1582,1582,1582,0
20240409,171400,2961708093,1582,1582,1582,1582,0
20240409,171300,2961708093,1582,1582,1582,1582,0
20240409,171200,2961708093,1582,1582,1582,1582,0
20240409,171100,2961708093,1582,1582,1582,1582,0
20240409,171000,2961708093,1582,1582,1582,1582,0
20240409,170900,2961708093,1582,1582,1582,1582,0
20240409,170800,2961708093,1582,1582,1582,1582,0
20240409,170700,2961708093,1582,1582,1582,1582,0
20240409,170600,2961708093,1582,1582,1582,1582,0
20240409,170500,2961708093,1582,1582,1582,1582,0
20240409,170400,2961708093,1582,1582,1582,1582,18887
20240409,170300,2961708093,1582,1582,1582,1582,0
20240409,170200,2961708093,1582,1582,1582,1582,0
20240409,170100,2961708093,1582,1582,1582,1582,0
20240409,170000,2961708093,1582,1582,1582,1582,0
20240409,165900,2961708093,1582,1582,1582,1582,0
20240409,165800,2961708093,1582,1582,1582,1582,0
20240409,165700,2961708093,1582,1582,1582,1582,0
20240409,165600,2961708093,1582,1582,1582,1582,0
20240409,165500,2961708093,1582,1582,1582,1582,0
20240409,165400,2961708093,1582,1582,1582,1582,0
20240409,165300,2961708093,1582,1582,1582,1582,0
20240409,165200,2961708093,1582,1582,1582,1582,0
20240409,165100,2961708093,1582,1582,1582,1582,0
20240409,165000,2961708093,1582,1582,1582,1582,0
20240409,164900,2961708093,1582,1582,1582,1582,0
20240409,164800,2961708093,1582,1582,1582,1582,0
20240409,164700,2961708093,1582,1582,1582,1582,0
20240409,164600,2961708093,1582,1582,1582,1582,0
20240409,164500,2961708093,1582,1582,1582,1582,0
20240409,164400,2961708093,1582,1582,1582,1582,0
20240409,164300,2961708093,1582,1582,1582,1582,0
20240409,164200,2961708093,1582,1582,1582,1582,0
20240409,164100,2961708093,1582,1582,1582,1582,0
20240409,164000,2961708093,1582,1582,1582,1582,0
20240409,163900,2961708093,1582,1582,1582,1582,0
20240409,163800,2961708093,1582,1582,1582,1582,0
20240409,163700,2961708093,1582,1582,1582,1582,0
20240409,163600,2961708093,1582,1582,1582,1582,0
20240409,163500,2961708093,1582,1582,1582,1582,0
20240409,163400,2961708093,1582,1582,1582,1582,18887
20240409,163300,2961708093,1582,1582,1582,1582,0
20240409,163200,2961708093,1582,1582,1582,1582,0
20240409,163100,2961708093,1582,1582,1582,1582,0
20240409,163000,2961708093,1582,1582,1582,1582,0
20240409,162900,2961708093,1582,1582,1582,1582,0
20240409,162800,2961708093,1582,1582,1582,1582,0
20240409,162700,2961708093,1582,1582,1582,1582,0
20240409,162600,2961708093,1582,1582,1582,1582,0
20240409,162500,2961708093,1582,1582,1582,1582,0
20240409,162400,2961708093,1582,1582,1582,1582,0
20240409,162300,2961708093,1582,1582,1582,1582,0
20240409,162200,2961708093,1582,1582,1582,1582,0
20240409,162100,2961708093,1582,1582,1582,1582,0
20240409,162000,2961708093,1582,1582,1582,1582,0
20240409,161900,2961708093,1582,1582,1582,1582,0
20240409,161800,2961708093,1582,1582,1582,1582,0
20240409,161700,2961708093,1582,1582,1582,1582,0
20240409,161600,2961708093,1582,1582,1582,1582,0
20240409,161500,2961708093,1582,1582,1582,1582,0
20240409,161400,2961708093,1582,1582,1582,1582,0
20240409,161300,2961708093,1582,1582,1582,1582,0
20240409,161200,2961708093,1582,1582,1582,1582,0
20240409,161100,2961708093,1582,1582,1582,1582,0
20240409,161000,2961708093,1582,1582,1582,1582,0
20240409,160900,2961708093,1582,1582,1582,1582,0
20240409,160800,2961708093,1582,1582,1582,1582,0
20240409,160700,2961708093,1582,1582,1582,1582,0
20240409,160600,2961708093,1582,1582,1582,1582,0
20240409,160500,2961708093,1582,1582,1582,1582,0
20240409,160400,2961708093,1582,1582,1582,1582,18887
20240409,160300,2961708093,1582,1582,1582,1582,0
20240409,160200,2961708093,1582,1582,1582,1582,0
20240409,160100,2961708093,1582,1582,1582,1582,0
20240409,160000,2961708093,1582,1582,1582,1582,0
20240409,155900,2961708093,1582,1582,1582,1582,0
20240409,155800,2961708093,1582,1582,1582,1582,0
20240409,155700,2961708093,1582,1582,1582,1582,0
20240409,155600,2961708093,1582,1582,1582,1582,0
20240409,155500,2961708093,1582,1582,1582,1582,0
20240409,155400,2961708093,1582,1582,1582,1582,0
20240409,155300,2961708093,1582,1582,1582,1582,0
20240409,155200,2961708093,1582,1582,1582,1582,0
20240409,155100,2961708093,1582,1582,1582,1582,0
20240409,155000,2961708093,1582,1582,1582,1582,0
20240409,154900,2961708093,1582,1582,1582,1582,0
20240409,154800,2961708093,1582,1582,1582,1582,0
20240409,154700,2961708093,1582,1582,1582,1582,0
20240409,154600,2961708093,1582,1582,1582,1582,0
20240409,154500,2961708093,1582,1582,1582,1582,0
20240409,154400,2961708093,1582,1582,1582,1582,0
20240409,154300,2961708093,1582,1582,1582,1582,0
20240409,154200,2961708093,1582,1582,1582,1582,0
20240409,154100,2961708093,1582,1582,1582,1582,0
20240409,154000,2961708093,1582,1582,1582,1582,0
20240409,153900,2961708093,1582,1582,1582,1582,0
20240409,153800,2961708093,1582,1582,1582,1582,0
20240409,153700,2961708093,1582,1582,1582,1582,0
20240409,153600,2961708093,1582,1582,1582,1582,0
20240409,153500,2961708093,1582,1582,1582,1582,0
20240409,153400,2961708093,1582,1582,1582,1582,18887
20240409,153300,2961708093,1582,1582,1582,1582,0
20240409,153200,2961708093,1582,1582,1582,1582,0
20240409,153100,2961708093,1582,1582,1582,1582,0
20240409,153000,2961708093,1582,1582,1582,1582,18887
20240409,152900,2931828859,1578,1578,1578,1578,0
20240409,152800,2931828859,1578,1578,1578,1578,0
20240409,152700,2931828859,1578,1578,1578,1578,0
20240409,152600,2931828859,1578,1578,1578,1578,0
20240409,152500,2931828859,1578,1578,1578,1578,0
20240409,152400,2931828859,1578,1578,1578,1578,0
20240409,152300,2931828859,1578,1578,1578,1578,0
20240409,152200,2931828859,1578,1578,1578,1578,0
20240409,152100,2931828859,1578,1578,1578,1578,0
20240409,152000,2931828859,1578,1578,1578,1578,0
20240409,151900,2931828859,1578,1577,1578,1577,2551
20240409,151800,2927804281,1577,1578,1578,1577,221
20240409,151700,2927455664,1578,1579,1579,1575,7354
20240409,151600,2915871826,1579,1579,1579,1578,308
20240409,151500,2915385495,1578,1578,1579,1578,342
20240409,151400,2914845629,1574,1577,1578,1574,3854
20240409,151300,2908767703,1577,1578,1578,1574,2404
20240409,151200,2904978726,1577,1574,1577,1574,3753
20240409,151100,2899060845,1574,1576,1576,1574,2966
20240409,151000,2894389241,1577,1574,1577,1574,747
20240409,150900,2893212934,1574,1578,1578,1574,1505
20240409,150800,2890840765,1578,1578,1578,1578,92
20240409,150700,2890695589,1574,1574,1577,1574,780
20240409,150600,2889467749,1574,1574,1575,1574,4585
20240409,150500,2882248524,1574,1578,1578,1574,1532
20240409,150400,2879835350,1578,1574,1578,1574,432
20240409,150300,2879154084,1574,1579,1579,1574,1595
20240409,150200,2876641384,1579,1579,1579,1579,976
20240409,150100,2875100280,1580,1579,1580,1579,9
20240409,150000,2875086068,1580,1580,1580,1574,2441
20240409,145900,2871229666,1580,1578,1580,1578,50
20240409,145800,2871150690,1574,1577,1578,1574,4634
20240409,145700,2863854914,1577,1577,1577,1577,32
20240409,145600,2863804450,1581,1577,1581,1577,406
20240409,145500,2863164148,1577,1578,1579,1577,589
20240409,145400,2862235059,1578,1580,1580,1578,1187
20240409,145300,2860360661,1581,1580,1582,1580,462
20240409,145200,2859630076,1582,1581,1582,1580,296
20240409,145100,2859162362,1581,1580,1581,1577,4041
20240409,145000,2852776000,1580,1579,1580,1579,457
20240409,144900,2852053970,1577,1580,1580,1577,703
20240409,144800,2850943855,1580,1580,1580,1577,4496
20240409,144700,2843840323,1580,1576,1580,1576,9
20240409,144600,2843826127,1576,1575,1576,1575,20
20240409,144500,2843794608,1575,1575,1575,1575,2
20240409,144400,2843791458,1580,1580,1580,1575,14
20240409,144300,2843769379,1580,1579,1580,1579,18
20240409,144200,2843740954,1579,1580,1580,1579,156
20240409,144100,2843494624,1580,1580,1580,1580,2319
20240409,144000,2839830604,1580,1580,1580,1580,3
20240409,143900,2839825864,1579,1580,1580,1579,41
20240409,143800,2839761114,1580,1580,1580,1580,5
20240409,143700,2839753214,1579,1569,1579,1569,1941
20240409,143600,2836689590,1569,1565,1578,1565,612
20240409,143500,2835729869,1565,1579,1579,1564,12425
20240409,143400,2816271169,1579,1580,1580,1579,144
20240409,143300,2816043792,1580,1580,1580,1580,3
20240409,143200,2816039052,1580,1578,1580,1578,119
20240409,143100,2815851260,1578,1576,1578,1576,474
20240409,143000,2815103310,1578,1578,1580,1576,105
20240409,142900,2814937684,1578,1580,1580,1576,38
20240409,142800,2814877774,1580,1580,1580,1580,640
20240409,142700,2813866574,1580,1580,1580,1577,125
20240409,142600,2813669404,1580,1579,1580,1579,16
20240409,142500,2813644138,1579,1579,1579,1579,17
20240409,142400,2813617295,1577,1576,1577,1576,58
20240409,142300,2813525870,1571,1570,1575,1570,146
20240409,142200,2813296243,1571,1571,1571,1570,2330
20240409,142100,2809638084,1570,1572,1572,1569,1226
20240409,142000,2807713579,1572,1574,1574,1572,1904
20240409,141900,2804718390,1574,1574,1574,1574,1
20240409,141800,2804716816,1574,1579,1579,1574,10594
20240409,141700,2788027424,1579,1579,1579,1579,194
20240409,141600,2787721098,1579,1578,1579,1578,885
20240409,141500,2786324511,1583,1578,1583,1577,552
20240409,141400,2785453606,1578,1583,1583,1577,735
20240409,141300,2784293971,1578,1582,1582,1578,2073
20240409,141200,2781018805,1582,1583,1583,1581,1193
20240409,141100,2779131814,1583,1582,1583,1582,226
20240409,141000,2778774244,1582,1583,1583,1582,1040
20240409,140900,2777128802,1583,1585,1585,1583,5908
20240409,140800,2767771066,1585,1585,1585,1585,1126
20240409,140700,2765986356,1585,1583,1585,1583,2066
20240409,140600,2762712783,1583,1584,1584,1583,328
20240409,140500,2762193271,1584,1584,1584,1580,7176
20240409,140400,2750826872,1583,1584,1584,1583,485
20240409,140300,2750058902,1584,1583,1584,1583,26
20240409,140200,2750017726,1584,1584,1584,1584,12
20240409,140100,2749998718,1584,1583,1584,1583,2060
20240409,140000,2746735727,1583,1583,1584,1583,4629
20240409,135900,2739408016,1584,1584,1584,1584,109
20240409,135800,2739235360,1583,1583,1583,1583,2279
20240409,135700,2735627703,1583,1583,1583,1583,200
20240409,135600,2735311103,1583,1582,1584,1576,2294
20240409,135500,2731690466,1583,1585,1585,1583,1817
20240409,135400,2728811734,1585,1584,1585,1584,51
20240409,135300,2728730949,1582,1582,1584,1582,580
20240409,135200,2727813386,1580,1575,1580,1575,7521
20240409,135100,2715964711,1574,1578,1578,1574,3351
20240409,135000,2710684182,1577,1580,1580,1577,552
20240409,134900,2709812472,1580,1580,1580,1580,2
20240409,134800,2709809312,1580,1580,1580,1579,102
20240409,134700,2709648240,1580,1579,1580,1579,144
20240409,134600,2709420750,1576,1576,1576,1576,109
20240409,134500,2709248966,1576,1580,1580,1576,2565
20240409,134400,2705204901,1579,1585,1585,1578,617
20240409,134300,2704230094,1585,1585,1585,1585,1801
20240409,134200,2701375509,1586,1584,1586,1584,1353
20240409,134100,2699231149,1584,1578,1584,1578,3523
20240409,134000,2693669516,1576,1576,1576,1574,2476
20240409,133900,2689771432,1578,1584,1584,1577,9857
20240409,133800,2674186782,1584,1588,1588,1584,4384
20240409,133700,2667240310,1585,1586,1590,1585,1611
20240409,133600,2664683300,1586,1592,1592,1585,4319
20240409,133500,2657832578,1591,1591,1591,1587,14030
20240409,133400,2635537408,1591,1593,1594,1587,30486
20240409,133300,2587006348,1592,1589,1593,1588,55492
20240409,133200,2498758687,1588,1586,1588,1586,11223
20240409,133100,2480937568,1586,1585,1586,1585,2641
20240409,133000,2476749012,1585,1586,1586,1585,1874
20240409,132900,2473777146,1586,1587,1587,1586,3879
20240409,132800,2467621354,1587,1585,1587,1585,2530
20240409,132700,2463606479,1585,1587,1587,1585,1662
20240409,132600,2460969141,1587,1587,1587,1586,16693
20240409,132500,2434477728,1587,1586,1587,1584,2320
20240409,132400,2430798372,1586,1581,1586,1581,25358
20240409,132300,2390607551,1581,1580,1582,1580,1632
20240409,132200,2388025912,1582,1583,1583,1582,66
20240409,132100,2387921446,1583,1583,1583,1583,563
20240409,132000,2387030217,1581,1584,1584,1581,676
20240409,131900,2385959597,1584,1581,1584,1581,3437
20240409,131800,2380515998,1581,1581,1582,1580,17
20240409,131700,2380489121,1582,1582,1582,1580,151
20240409,131600,2380250283,1583,1583,1583,1582,1007
20240409,131500,2378656204,1583,1582,1583,1580,4984
20240409,131400,2370767539,1583,1577,1583,1570,20708
20240409,131300,2338025565,1577,1576,1577,1573,24
20240409,131200,2337987792,1576,1576,1576,1576,165
20240409,131100,2337727752,1576,1575,1576,1575,3
20240409,131000,2337723025,1576,1574,1576,1574,1918
20240409,130900,2334702226,1574,1575,1575,1568,8
20240409,130800,2334689662,1575,1573,1575,1567,326
20240409,130700,2334176864,1573,1566,1573,1566,959
20240409,130600,2332675063,1566,1572,1572,1566,328
20240409,130500,2332161060,1573,1573,1573,1573,3116
20240409,130400,2327259592,1573,1576,1576,1573,1523
20240409,130300,2324863282,1577,1575,1577,1574,1004
20240409,130200,2323281205,1578,1578,1578,1578,63
20240409,130100,2323181791,1579,1579,1579,1578,2890
20240409,130000,2318618494,1580,1580,1580,1579,213
20240409,125900,2318282160,1580,1579,1580,1579,5040
20240409,125800,2310319674,1573,1565,1579,1565,25915
20240409,125700,2269536174,1565,1565,1565,1565,0
20240409,125600,2269536174,1565,1565,1565,1565,1000
20240409,125500,2267971174,1565,1565,1565,1565,101
20240409,125400,2267813109,1565,1564,1565,1564,2116
20240409,125300,2264503680,1564,1560,1564,1559,1205
20240409,125200,2262621730,1560,1556,1560,1556,866
20240409,125100,2261274080,1556,1556,1556,1556,20
20240409,125000,2261242960,1556,1556,1556,1556,100
20240409,124900,2261087360,1556,1557,1562,1556,570
20240409,124800,2260200079,1557,1556,1557,1555,601
20240409,124700,2259264652,1556,1556,1556,1556,985
20240409,124600,2257731992,1555,1555,1555,1555,2203
20240409,124500,2254306327,1555,1556,1556,1555,3670
20240409,124400,2248599376,1567,1567,1567,1567,550
20240409,124300,2247737526,1567,1567,1567,1567,9
20240409,124200,2247723423,1567,1567,1567,1567,5
20240409,124100,2247715588,1567,1567,1567,1567,3
20240409,124000,2247710887,1567,1566,1567,1556,43
20240409,123900,2247643597,1567,1562,1568,1554,17717
20240409,123800,2219992683,1561,1562,1566,1561,1455
20240409,123700,2217718685,1566,1566,1566,1566,312
20240409,123600,2217230093,1568,1567,1568,1567,132
20240409,123500,2217023167,1568,1568,1568,1568,191
20240409,123400,2216723679,1570,1570,1570,1567,171
20240409,123300,2216455608,1572,1575,1575,1572,117
20240409,123200,2216271454,1576,1576,1576,1576,401
20240409,123100,2215639478,1576,1571,1576,1571,6861
20240409,123000,2204841738,1571,1571,1571,1571,4
20240409,122900,2204835454,1570,1570,1570,1567,3087
20240409,122800,2199988867,1570,1570,1570,1570,2
20240409,122700,2199985727,1570,1570,1570,1570,358
20240409,122600,2199423667,1570,1570,1570,1570,3589
20240409,122500,2193788937,1570,1570,1570,1570,0
20240409,122400,2193788937,1570,1570,1570,1570,15
20240409,122300,2193765387,1566,1566,1566,1566,100
20240409,122200,2193608787,1566,1566,1566,1566,0
20240409,122100,2193608787,1566,1566,1566,1566,30
20240409,122000,2193561807,1566,1574,1574,1566,242
20240409,121900,2193182139,1574,1564,1574,1557,22403
20240409,121800,2158054123,1566,1566,1566,1566,220
20240409,121700,2157709603,1566,1557,1566,1557,9
20240409,121600,2157695581,1557,1557,1557,1557,127
20240409,121500,2157497842,1557,1560,1560,1557,2000
20240409,121400,2154383812,1557,1559,1559,1557,1136
20240409,121300,2152613908,1558,1558,1558,1558,9
20240409,121200,2152599886,1558,1567,1567,1558,1122
20240409,121100,2150849830,1567,1567,1567,1567,0
20240409,121000,2150849830,1567,1567,1567,1567,721
20240409,120900,2149720023,1567,1561,1567,1561,501
20240409,120800,2148936036,1561,1561,1561,1561,0
20240409,120700,2148936036,1561,1561,1561,1560,829
20240409,120600,2147642670,1567,1568,1568,1567,588
20240409,120500,2146721083,1569,1567,1569,1567,224
20240409,120400,2146369691,1567,1562,1567,1562,4481
20240409,120300,2139364738,1560,1562,1562,1560,5864
20240409,120200,2130216770,1562,1557,1563,1557,1601
20240409,120100,2127719385,1558,1559,1559,1556,6691
20240409,120000,2117300700,1560,1560,1560,1560,5265
20240409,115900,2109087300,1559,1559,1559,1559,653
20240409,115800,2108069273,1559,1559,1559,1559,516
20240409,115700,2107264829,1559,1559,1559,1559,0
20240409,115600,2107264829,1559,1559,1559,1559,577
20240409,115500,2106365286,1558,1558,1558,1558,0
20240409,115400,2106365286,1558,1558,1558,1558,0
20240409,115300,2106365286,1558,1563,1564,1558,776
20240409,115200,2105154814,1561,1560,1561,1557,2493
20240409,115100,2101272116,1560,1564,1564,1560,384
20240409,115000,2100672786,1563,1563,1565,1563,424
20240409,114900,2100009828,1566,1575,1575,1566,5486
20240409,114800,2091393371,1576,1577,1577,1576,115
20240409,114700,2091212111,1576,1578,1578,1576,12167
20240409,114600,2072034685,1578,1582,1583,1578,2985
20240409,114500,2067316616,1583,1585,1586,1583,9175
20240409,114400,2052787982,1585,1580,1586,1580,17003
20240409,114300,2025884936,1580,1580,1580,1580,6
20240409,114200,2025875456,1580,1579,1580,1579,161
20240409,114100,2025621177,1580,1580,1580,1579,1260
20240409,114000,2023630478,1575,1575,1575,1575,629
20240409,113900,2022639803,1574,1579,1580,1574,10004
20240409,113800,2006834173,1580,1580,1580,1580,2
20240409,113700,2006831013,1580,1574,1580,1574,807
20240409,113600,2005556553,1581,1574,1581,1574,2325
20240409,113500,2001890113,1582,1577,1582,1572,7315
20240409,113400,1990336636,1577,1578,1579,1577,2711
20240409,113300,1986060142,1579,1579,1579,1579,1120
20240409,113200,1984291662,1579,1574,1579,1573,1259
20240409,113100,1982310091,1580,1587,1587,1574,1627
20240409,113000,1979734242,1588,1563,1588,1563,35764
20240409,112900,1923276249,1558,1558,1558,1558,1250
20240409,112800,1921328749,1557,1557,1557,1557,72
20240409,112700,1921216645,1557,1557,1557,1557,2
20240409,112600,1921213531,1557,1559,1559,1557,1987
20240409,112500,1918117697,1561,1564,1564,1561,1069
20240409,112400,1916448982,1565,1561,1565,1561,256
20240409,112300,1916049346,1560,1562,1562,1558,3273
20240409,112200,1910945700,1570,1562,1570,1562,972
20240409,112100,1909425871,1561,1565,1565,1561,263
20240409,112000,1909014836,1566,1566,1566,1566,1
20240409,111900,1909013270,1559,1559,1559,1558,495
20240409,111800,1908241776,1558,1560,1566,1558,1414
20240409,111700,1906037378,1558,1576,1576,1557,14127
20240409,111600,1883829913,1576,1583,1584,1576,3223
20240409,111500,1878736657,1583,1580,1583,1576,2425
20240409,111400,1874907618,1582,1581,1586,1575,8367
20240409,111300,1861689456,1586,1576,1586,1576,1889
20240409,111200,1858694659,1586,1574,1587,1574,6955
20240409,111100,1847665944,1586,1576,1588,1570,9454
20240409,111000,1832681235,1576,1589,1589,1564,11140
20240409,110900,1815125181,1589,1562,1589,1560,28338
20240409,110800,1770400781,1560,1554,1560,1553,1169
20240409,110700,1768581923,1554,1559,1559,1554,35
20240409,110600,1768527363,1553,1555,1555,1553,367
20240409,110500,1767957042,1553,1555,1555,1553,274
20240409,110400,1767531518,1553,1558,1558,1553,320
20240409,110300,1767033834,1559,1559,1559,1559,1352
20240409,110200,1764926066,1560,1560,1560,1560,221
20240409,110100,1764581306,1559,1558,1559,1558,260
20240409,110000,1764176081,1558,1560,1560,1558,9
20240409,105900,1764162056,1557,1560,1560,1557,956
20240409,105800,1762672894,1558,1563,1563,1557,550
20240409,105700,1761816530,1556,1563,1565,1555,3833
20240409,105600,1755818298,1565,1552,1569,1551,20233
20240409,105500,1724329947,1550,1550,1550,1550,1300
20240409,105400,1722314947,1550,1551,1552,1550,119
20240409,105300,1722130460,1550,1550,1550,1550,67
20240409,105200,1722026610,1550,1550,1550,1550,6562
20240409,105100,1711855510,1549,1550,1550,1549,548
20240409,105000,1711006643,1549,1550,1550,1549,102
20240409,104900,1710848644,1548,1549,1550,1548,1408
20240409,104800,1708668058,1550,1549,1550,1549,67
20240409,104700,1708564273,1549,1549,1549,1549,700
20240409,104600,1707479973,1550,1552,1552,1550,1039
20240409,104500,1705867845,1552,1550,1552,1550,1737
20240409,104400,1703175441,1550,1549,1550,1549,9020
20240409,104300,1689194543,1549,1549,1549,1549,1394
20240409,104200,1687035237,1550,1552,1552,1550,337
20240409,104100,1686512873,1553,1553,1553,1553,20
20240409,104000,1686481813,1554,1554,1554,1554,120
20240409,103900,1686295333,1548,1554,1554,1548,371
20240409,103800,1685718805,1555,1547,1555,1547,427
20240409,103700,1685055129,1555,1545,1555,1545,16560
20240409,103600,1659381322,1547,1542,1547,1542,1062
20240409,103500,1657742457,1542,1542,1542,1542,1817
20240409,103400,1654940643,1543,1547,1547,1543,216
20240409,103300,1654607287,1547,1547,1547,1547,1
20240409,103200,1654605740,1547,1546,1547,1546,6
20240409,103100,1654596463,1542,1545,1545,1542,4364
20240409,103000,1647858406,1545,1546,1546,1541,3345
20240409,102900,1642691238,1546,1552,1552,1546,10780
20240409,102800,1625979368,1552,1559,1559,1552,4377
20240409,102700,1619179365,1554,1559,1560,1554,4302
20240409,102600,1612471305,1553,1550,1570,1546,28637
20240409,102500,1567902182,1554,1545,1554,1545,251
20240409,102400,1567512578,1554,1550,1555,1550,16374
20240409,102300,1542132578,1550,1543,1550,1543,3692
20240409,102200,1536424487,1540,1542,1543,1540,1674
20240409,102100,1533846462,1542,1538,1542,1538,606
20240409,102000,1532912987,1537,1541,1541,1537,14
20240409,101900,1532891461,1541,1536,1541,1536,251
20240409,101800,1532505370,1536,1534,1538,1534,1582
20240409,101700,1530073559,1533,1550,1550,1531,2007
20240409,101600,1526994112,1550,1536,1550,1536,10354
20240409,101500,1510967962,1534,1534,1534,1534,0
20240409,101400,1510967962,1534,1534,1534,1534,1155
20240409,101300,1509196192,1534,1534,1534,1534,80
20240409,101200,1509073472,1531,1527,1531,1521,2910
20240409,101100,1504636379,1521,1524,1524,1520,7676
20240409,101000,1492959013,1523,1524,1524,1523,2116
20240409,100900,1489735702,1529,1530,1530,1524,2732
20240409,100800,1485565861,1530,1532,1534,1530,1147
20240409,100700,1483810064,1532,1532,1534,1532,335
20240409,100600,1483296823,1528,1528,1534,1526,3788
20240409,100500,1477501379,1527,1528,1533,1527,1663
20240409,100400,1474961475,1536,1529,1536,1526,1121
20240409,100300,1473249938,1530,1539,1544,1529,12509
20240409,100200,1454022278,1544,1532,1544,1531,6710
20240409,100100,1443698998,1531,1549,1560,1521,23485
20240409,100000,1407716640,1549,1544,1593,1544,198532
20240409,095900,1095266289,1546,1550,1562,1546,28729
20240409,095800,1050544704,1550,1551,1554,1545,12728
20240409,095700,1030833947,1551,1555,1555,1550,7834
20240409,095600,1018656420,1554,1543,1554,1541,41298
20240409,095500,954631419,1543,1537,1543,1537,1451
20240409,095400,952394032,1537,1534,1543,1534,2974
20240409,095300,947829839,1525,1533,1534,1525,10311
20240409,095200,932020159,1533,1516,1533,1516,2414
20240409,095100,928342512,1515,1517,1517,1515,9745
20240409,095000,913577650,1517,1517,1525,1517,393
20240409,094900,912981373,1527,1532,1532,1514,23985
20240409,094800,876383585,1532,1532,1532,1532,1
20240409,094700,876382053,1533,1533,1533,1533,914
20240409,094600,874980891,1534,1534,1535,1534,230
20240409,094500,874628070,1534,1533,1534,1533,1832
20240409,094400,871817784,1534,1536,1536,1533,627
20240409,094300,870855794,1536,1536,1537,1536,722
20240409,094200,869746796,1537,1542,1543,1537,13525
20240409,094100,848909451,1542,1541,1542,1541,531
20240409,094000,848091170,1541,1541,1541,1541,2364
20240409,093900,844448246,1540,1540,1542,1534,2719
20240409,093800,840264281,1545,1550,1550,1545,31082
20240409,093700,792156725,1550,1546,1550,1546,585
20240409,093600,791251175,1550,1550,1550,1546,17601
20240409,093500,763982533,1550,1551,1551,1549,1890
20240409,093400,761054231,1549,1560,1561,1546,14350
20240409,093300,738796137,1560,1537,1567,1537,109226
20240409,093200,569475265,1544,1537,1544,1536,632
20240409,093100,568502922,1536,1544,1545,1536,206
20240409,093000,568184764,1544,1537,1544,1537,2145
20240409,092900,564877782,1537,1531,1537,1530,12752
20240409,092800,545298689,1528,1531,1531,1528,301
20240409,092700,544838461,1530,1530,1534,1528,16611
20240409,092600,519420571,1530,1541,1543,1527,17552
20240409,092500,492473042,1541,1545,1545,1541,2110
20240409,092400,489214554,1545,1547,1548,1545,2573
20240409,092300,485233119,1548,1547,1548,1540,19863
20240409,092200,454508090,1548,1543,1548,1543,13042
20240409,092100,434342811,1545,1537,1546,1537,18087
20240409,092000,406443453,1537,1540,1542,1537,12483
20240409,091900,387252432,1543,1537,1543,1537,29708
20240409,091800,341530843,1537,1540,1541,1537,9858
20240409,091700,326360871,1537,1540,1541,1532,19740
20240409,091600,295984990,1539,1537,1540,1537,8456
20240409,091500,282982934,1537,1532,1540,1531,22857
20240409,091400,247883785,1531,1525,1531,1521,9667
20240409,091300,233108848,1525,1502,1525,1502,33971
20240409,091200,181647028,1502,1497,1503,1497,669
20240409,091100,180644119,1496,1502,1502,1496,2059
20240409,091000,177555442,1502,1511,1512,1501,1184
20240409,090900,175770337,1501,1512,1512,1501,377
20240409,090800,175203157,1512,1512,1512,1500,1802
20240409,090700,172479038,1500,1510,1512,1489,12924
20240409,090600,152988479,1510,1525,1526,1510,25400
20240409,090500,114419408,1525,1521,1531,1521,1719
20240409,090400,111795284,1521,1521,1532,1520,14491
20240409,090300,89656654,1520,1502,1530,1502,18627
20240409,090200,61358814,1500,1489,1501,1485,18759
20240409,090100,33346737,1485,1465,1485,1465,13
20240409,090000,33327672,1484,1484,1484,1484,22458