stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,183300,9080325538,1708,1708,1708,1708,40154
20240402,183200,9080325538,1708,1708,1708,1708,0
20240402,183100,9080325538,1708,1708,1708,1708,0
20240402,183000,9080325538,1708,1708,1708,1708,0
20240402,182900,9080325538,1708,1708,1708,1708,0
20240402,182800,9080325538,1708,1708,1708,1708,0
20240402,182700,9080325538,1708,1708,1708,1708,0
20240402,182600,9080325538,1708,1708,1708,1708,0
20240402,182500,9080325538,1708,1708,1708,1708,0
20240402,182400,9080325538,1708,1708,1708,1708,0
20240402,182300,9080325538,1708,1708,1708,1708,0
20240402,182200,9080325538,1708,1708,1708,1708,0
20240402,182100,9080325538,1708,1708,1708,1708,0
20240402,182000,9080325538,1708,1708,1708,1708,0
20240402,181900,9080325538,1708,1708,1708,1708,0
20240402,181800,9080325538,1708,1708,1708,1708,0
20240402,181700,9080325538,1708,1708,1708,1708,0
20240402,181600,9080325538,1708,1708,1708,1708,0
20240402,181500,9080325538,1708,1708,1708,1708,0
20240402,181400,9080325538,1708,1708,1708,1708,0
20240402,181300,9080325538,1708,1708,1708,1708,0
20240402,181200,9080325538,1708,1708,1708,1708,0
20240402,181100,9080325538,1708,1708,1708,1708,0
20240402,181000,9080325538,1708,1708,1708,1708,0
20240402,180900,9080325538,1708,1708,1708,1708,0
20240402,180800,9080325538,1708,1708,1708,1708,0
20240402,180700,9080325538,1708,1708,1708,1708,0
20240402,180600,9080325538,1708,1708,1708,1708,0
20240402,180500,9080325538,1708,1708,1708,1708,0
20240402,180400,9080325538,1708,1708,1708,1708,0
20240402,180300,9080325538,1708,1708,1708,1708,40154
20240402,180200,9080325538,1708,1708,1708,1708,0
20240402,180100,9080325538,1708,1708,1708,1708,0
20240402,180000,9080325538,1708,1708,1708,1708,0
20240402,175900,9080325538,1708,1708,1708,1708,0
20240402,175800,9080325538,1708,1708,1708,1708,0
20240402,175700,9080325538,1708,1708,1708,1708,0
20240402,175600,9080325538,1708,1708,1708,1708,0
20240402,175500,9080325538,1708,1708,1708,1708,0
20240402,175400,9080325538,1708,1708,1708,1708,0
20240402,175300,9080325538,1708,1708,1708,1708,0
20240402,175200,9080325538,1708,1708,1708,1708,0
20240402,175100,9080325538,1708,1708,1708,1708,0
20240402,175000,9080325538,1708,1708,1708,1708,0
20240402,174900,9080325538,1708,1708,1708,1708,0
20240402,174800,9080325538,1708,1708,1708,1708,0
20240402,174700,9080325538,1708,1708,1708,1708,0
20240402,174600,9080325538,1708,1708,1708,1708,0
20240402,174500,9080325538,1708,1708,1708,1708,0
20240402,174400,9080325538,1708,1708,1708,1708,0
20240402,174300,9080325538,1708,1708,1708,1708,0
20240402,174200,9080325538,1708,1708,1708,1708,0
20240402,174100,9080325538,1708,1708,1708,1708,0
20240402,174000,9080325538,1708,1708,1708,1708,0
20240402,173900,9080325538,1708,1708,1708,1708,0
20240402,173800,9080325538,1708,1708,1708,1708,0
20240402,173700,9080325538,1708,1708,1708,1708,0
20240402,173600,9080325538,1708,1708,1708,1708,0
20240402,173500,9080325538,1708,1708,1708,1708,0
20240402,173400,9080325538,1708,1708,1708,1708,0
20240402,173300,9080325538,1708,1708,1708,1708,40154
20240402,173200,9080325538,1708,1708,1708,1708,0
20240402,173100,9080325538,1708,1708,1708,1708,0
20240402,173000,9080325538,1708,1708,1708,1708,0
20240402,172900,9080325538,1708,1708,1708,1708,0
20240402,172800,9080325538,1708,1708,1708,1708,0
20240402,172700,9080325538,1708,1708,1708,1708,0
20240402,172600,9080325538,1708,1708,1708,1708,0
20240402,172500,9080325538,1708,1708,1708,1708,0
20240402,172400,9080325538,1708,1708,1708,1708,0
20240402,172300,9080325538,1708,1708,1708,1708,0
20240402,172200,9080325538,1708,1708,1708,1708,0
20240402,172100,9080325538,1708,1708,1708,1708,0
20240402,172000,9080325538,1708,1708,1708,1708,0
20240402,171900,9080325538,1708,1708,1708,1708,0
20240402,171800,9080325538,1708,1708,1708,1708,0
20240402,171700,9080325538,1708,1708,1708,1708,0
20240402,171600,9080325538,1708,1708,1708,1708,0
20240402,171500,9080325538,1708,1708,1708,1708,0
20240402,171400,9080325538,1708,1708,1708,1708,0
20240402,171300,9080325538,1708,1708,1708,1708,0
20240402,171200,9080325538,1708,1708,1708,1708,0
20240402,171100,9080325538,1708,1708,1708,1708,0
20240402,171000,9080325538,1708,1708,1708,1708,0
20240402,170900,9080325538,1708,1708,1708,1708,0
20240402,170800,9080325538,1708,1708,1708,1708,0
20240402,170700,9080325538,1708,1708,1708,1708,0
20240402,170600,9080325538,1708,1708,1708,1708,0
20240402,170500,9080325538,1708,1708,1708,1708,0
20240402,170400,9080325538,1708,1708,1708,1708,0
20240402,170300,9080325538,1708,1708,1708,1708,40154
20240402,170200,9080325538,1708,1708,1708,1708,0
20240402,170100,9080325538,1708,1708,1708,1708,0
20240402,170000,9080325538,1708,1708,1708,1708,0
20240402,165900,9080325538,1708,1708,1708,1708,0
20240402,165800,9080325538,1708,1708,1708,1708,0
20240402,165700,9080325538,1708,1708,1708,1708,0
20240402,165600,9080325538,1708,1708,1708,1708,0
20240402,165500,9080325538,1708,1708,1708,1708,0
20240402,165400,9080325538,1708,1708,1708,1708,0
20240402,165300,9080325538,1708,1708,1708,1708,0
20240402,165200,9080325538,1708,1708,1708,1708,0
20240402,165100,9080325538,1708,1708,1708,1708,0
20240402,165000,9080325538,1708,1708,1708,1708,0
20240402,164900,9080325538,1708,1708,1708,1708,0
20240402,164800,9080325538,1708,1708,1708,1708,0
20240402,164700,9080325538,1708,1708,1708,1708,0
20240402,164600,9080325538,1708,1708,1708,1708,0
20240402,164500,9080325538,1708,1708,1708,1708,0
20240402,164400,9080325538,1708,1708,1708,1708,0
20240402,164300,9080325538,1708,1708,1708,1708,0
20240402,164200,9080325538,1708,1708,1708,1708,0
20240402,164100,9080325538,1708,1708,1708,1708,0
20240402,164000,9080325538,1708,1708,1708,1708,0
20240402,163900,9080325538,1708,1708,1708,1708,0
20240402,163800,9080325538,1708,1708,1708,1708,0
20240402,163700,9080325538,1708,1708,1708,1708,0
20240402,163600,9080325538,1708,1708,1708,1708,0
20240402,163500,9080325538,1708,1708,1708,1708,0
20240402,163400,9080325538,1708,1708,1708,1708,0
20240402,163300,9080325538,1708,1708,1708,1708,40154
20240402,163200,9080325538,1708,1708,1708,1708,0
20240402,163100,9080325538,1708,1708,1708,1708,0
20240402,163000,9080325538,1708,1708,1708,1708,0
20240402,162900,9080325538,1708,1708,1708,1708,0
20240402,162800,9080325538,1708,1708,1708,1708,0
20240402,162700,9080325538,1708,1708,1708,1708,0
20240402,162600,9080325538,1708,1708,1708,1708,0
20240402,162500,9080325538,1708,1708,1708,1708,0
20240402,162400,9080325538,1708,1708,1708,1708,0
20240402,162300,9080325538,1708,1708,1708,1708,0
20240402,162200,9080325538,1708,1708,1708,1708,0
20240402,162100,9080325538,1708,1708,1708,1708,0
20240402,162000,9080325538,1708,1708,1708,1708,0
20240402,161900,9080325538,1708,1708,1708,1708,0
20240402,161800,9080325538,1708,1708,1708,1708,0
20240402,161700,9080325538,1708,1708,1708,1708,0
20240402,161600,9080325538,1708,1708,1708,1708,0
20240402,161500,9080325538,1708,1708,1708,1708,0
20240402,161400,9080325538,1708,1708,1708,1708,0
20240402,161300,9080325538,1708,1708,1708,1708,0
20240402,161200,9080325538,1708,1708,1708,1708,0
20240402,161100,9080325538,1708,1708,1708,1708,0
20240402,161000,9080325538,1708,1708,1708,1708,0
20240402,160900,9080325538,1708,1708,1708,1708,0
20240402,160800,9080325538,1708,1708,1708,1708,0
20240402,160700,9080325538,1708,1708,1708,1708,0
20240402,160600,9080325538,1708,1708,1708,1708,0
20240402,160500,9080325538,1708,1708,1708,1708,0
20240402,160400,9080325538,1708,1708,1708,1708,0
20240402,160300,9080325538,1708,1708,1708,1708,40154
20240402,160200,9080325538,1708,1708,1708,1708,0
20240402,160100,9080325538,1708,1708,1708,1708,0
20240402,160000,9080325538,1708,1708,1708,1708,0
20240402,155900,9080325538,1708,1708,1708,1708,0
20240402,155800,9080325538,1708,1708,1708,1708,0
20240402,155700,9080325538,1708,1708,1708,1708,0
20240402,155600,9080325538,1708,1708,1708,1708,0
20240402,155500,9080325538,1708,1708,1708,1708,0
20240402,155400,9080325538,1708,1708,1708,1708,0
20240402,155300,9080325538,1708,1708,1708,1708,0
20240402,155200,9080325538,1708,1708,1708,1708,0
20240402,155100,9080325538,1708,1708,1708,1708,0
20240402,155000,9080325538,1708,1708,1708,1708,0
20240402,154900,9080325538,1708,1708,1708,1708,0
20240402,154800,9080325538,1708,1708,1708,1708,0
20240402,154700,9080325538,1708,1708,1708,1708,0
20240402,154600,9080325538,1708,1708,1708,1708,0
20240402,154500,9080325538,1708,1708,1708,1708,0
20240402,154400,9080325538,1708,1708,1708,1708,0
20240402,154300,9080325538,1708,1708,1708,1708,0
20240402,154200,9080325538,1708,1708,1708,1708,0
20240402,154100,9080325538,1708,1708,1708,1708,0
20240402,154000,9080325538,1708,1708,1708,1708,0
20240402,153900,9080325538,1708,1708,1708,1708,0
20240402,153800,9080325538,1708,1708,1708,1708,0
20240402,153700,9080325538,1708,1708,1708,1708,0
20240402,153600,9080325538,1708,1708,1708,1708,0
20240402,153500,9080325538,1708,1708,1708,1708,0
20240402,153400,9080325538,1708,1708,1708,1708,0
20240402,153300,9080325538,1708,1708,1708,1708,40154
20240402,153200,9080325538,1708,1708,1708,1708,0
20240402,153100,9080325538,1708,1708,1708,1708,0
20240402,153000,9080325538,1708,1708,1708,1708,40154
20240402,152900,9011742506,1707,1707,1707,1707,0
20240402,152800,9011742506,1707,1707,1707,1707,0
20240402,152700,9011742506,1707,1707,1707,1707,0
20240402,152600,9011742506,1707,1707,1707,1707,0
20240402,152500,9011742506,1707,1707,1707,1707,0
20240402,152400,9011742506,1707,1707,1707,1707,0
20240402,152300,9011742506,1707,1707,1707,1707,0
20240402,152200,9011742506,1707,1707,1707,1707,0
20240402,152100,9011742506,1707,1707,1707,1707,0
20240402,152000,9011742506,1707,1707,1707,1707,0
20240402,151900,9011742506,1707,1708,1708,1707,21909
20240402,151800,8974330592,1708,1708,1709,1707,5232
20240402,151700,8965394958,1708,1708,1708,1707,11981
20240402,151600,8944938979,1708,1708,1709,1707,6729
20240402,151500,8933446654,1708,1708,1709,1707,6938
20240402,151400,8921596559,1708,1709,1710,1708,5725
20240402,151300,8911817689,1709,1709,1710,1708,19817
20240402,151200,8877953457,1710,1709,1710,1709,10549
20240402,151100,8859916123,1709,1709,1710,1708,10252
20240402,151000,8842390524,1709,1710,1710,1709,1365
20240402,150900,8840056984,1709,1709,1710,1707,5002
20240402,150800,8831510146,1709,1708,1710,1707,12204
20240402,150700,8810655531,1708,1709,1709,1707,6086
20240402,150600,8800263411,1709,1708,1709,1707,2299
20240402,150500,8796335420,1707,1708,1709,1707,1066
20240402,150400,8794515136,1708,1707,1708,1707,5469
20240402,150300,8785177586,1707,1707,1708,1707,11927
20240402,150200,8764817865,1708,1708,1708,1707,3485
20240402,150100,8758868534,1708,1708,1708,1707,9737
20240402,150000,8742240317,1708,1708,1708,1707,7018
20240402,145900,8730258976,1707,1708,1709,1706,5190
20240402,145800,8721399048,1708,1708,1708,1707,655
20240402,145700,8720280439,1706,1708,1709,1706,26265
20240402,145600,8675434437,1708,1709,1709,1707,1423
20240402,145500,8673003982,1709,1708,1709,1707,13258
20240402,145400,8650351692,1709,1709,1710,1708,38447
20240402,145300,8584678292,1708,1710,1710,1708,2090
20240402,145200,8581108536,1710,1709,1710,1708,12382
20240402,145100,8559947691,1709,1709,1710,1708,3389
20240402,145000,8554155775,1709,1710,1710,1708,10213
20240402,144900,8536708597,1708,1710,1710,1708,5273
20240402,144800,8527697238,1709,1710,1710,1708,3560
20240402,144700,8521613847,1710,1710,1710,1708,15054
20240402,144600,8495886444,1709,1709,1711,1708,7353
20240402,144500,8483318973,1710,1709,1710,1708,18363
20240402,144400,8451924677,1708,1709,1709,1708,1504
20240402,144300,8449354795,1708,1710,1710,1708,1102
20240402,144200,8447471387,1709,1711,1711,1708,4361
20240402,144100,8440019563,1711,1710,1711,1709,10159
20240402,144000,8422653930,1709,1710,1710,1709,12873
20240402,143900,8400653610,1710,1711,1711,1709,8428
20240402,143800,8386241351,1711,1711,1711,1710,1903
20240402,143700,8382986845,1711,1710,1711,1710,4674
20240402,143600,8374994230,1710,1710,1711,1709,775
20240402,143500,8373668820,1709,1710,1710,1709,469
20240402,143400,8372866849,1710,1710,1710,1709,1828
20240402,143300,8369742444,1710,1710,1710,1709,555
20240402,143200,8368793636,1709,1709,1709,1708,9381
20240402,143100,8352767411,1709,1709,1709,1708,1353
20240402,143000,8350455172,1708,1709,1709,1708,6155
20240402,142900,8339940862,1709,1709,1710,1708,11426
20240402,142800,8320416423,1709,1709,1709,1708,5265
20240402,142700,8311421130,1709,1709,1709,1708,1870
20240402,142600,8308225690,1708,1709,1709,1708,6081
20240402,142500,8297835116,1709,1710,1710,1709,6394
20240402,142400,8286907408,1710,1709,1710,1709,5948
20240402,142300,8276738148,1709,1710,1710,1708,2900
20240402,142200,8271783021,1710,1711,1711,1709,41032
20240402,142100,8201633948,1711,1712,1712,1710,539
20240402,142000,8200711680,1710,1712,1712,1710,3231
20240402,141900,8195182635,1711,1713,1713,1711,6105
20240402,141800,8184730717,1712,1712,1713,1712,1424
20240402,141700,8182292728,1712,1713,1713,1711,5017
20240402,141600,8173703606,1713,1712,1713,1712,2888
20240402,141500,8168756476,1712,1712,1713,1711,7659
20240402,141400,8155640763,1712,1712,1713,1712,3563
20240402,141300,8149538989,1712,1712,1714,1712,10570
20240402,141200,8131442858,1712,1714,1714,1712,2766
20240402,141100,8126705438,1714,1712,1714,1712,1470
20240402,141000,8124187240,1712,1711,1713,1711,1957
20240402,140900,8120837423,1712,1713,1713,1711,8107
20240402,140800,8106957248,1712,1712,1713,1711,2950
20240402,140700,8101907748,1712,1712,1712,1711,1066
20240402,140600,8100083248,1712,1713,1713,1712,8320
20240402,140500,8085835583,1713,1714,1714,1712,1332
20240402,140400,8083553929,1713,1715,1715,1713,1525
20240402,140300,8080941359,1714,1713,1714,1712,5105
20240402,140200,8072195971,1713,1713,1715,1713,1646
20240402,140100,8069376338,1713,1714,1714,1713,3501
20240402,140000,8063376745,1714,1716,1716,1714,462
20240402,135900,8062584080,1712,1715,1716,1712,1484
20240402,135800,8060038859,1715,1712,1717,1712,4132
20240402,135700,8052955370,1712,1711,1712,1711,2175
20240402,135600,8049232165,1711,1711,1711,1709,6447
20240402,135500,8038211037,1712,1711,1712,1710,2999
20240402,135400,8033079740,1712,1710,1712,1710,9233
20240402,135300,8017290922,1711,1711,1711,1711,5195
20240402,135200,8008402277,1711,1711,1711,1710,764
20240402,135100,8007095617,1710,1710,1712,1709,8884
20240402,135000,7991908523,1710,1711,1711,1709,63078
20240402,134900,7884019744,1711,1715,1715,1711,29219
20240402,134800,7833999851,1715,1713,1715,1712,2258
20240402,134700,7830132087,1713,1713,1713,1713,3862
20240402,134600,7823516481,1713,1714,1714,1713,10568
20240402,134500,7805412937,1713,1717,1717,1713,11345
20240402,134400,7785964405,1718,1718,1718,1716,3305
20240402,134300,7780289629,1718,1717,1719,1716,4322
20240402,134200,7772865587,1718,1719,1719,1717,6039
20240402,134100,7762488023,1719,1719,1719,1719,307
20240402,134000,7761960290,1720,1720,1725,1717,10461
20240402,133900,7743987208,1720,1720,1721,1717,4376
20240402,133800,7736462800,1720,1718,1727,1718,9193
20240402,133700,7720622240,1719,1721,1721,1718,1209
20240402,133600,7718544129,1722,1716,1722,1716,94
20240402,133500,7718382615,1716,1715,1716,1714,1359
20240402,133400,7716051928,1715,1715,1715,1713,7695
20240402,133300,7702862928,1715,1714,1715,1714,3925
20240402,133200,7696134949,1714,1717,1718,1714,5212
20240402,133100,7687194525,1718,1721,1721,1717,17522
20240402,133000,7657076139,1720,1722,1722,1720,2904
20240402,132900,7652078400,1721,1724,1724,1720,19302
20240402,132800,7618842755,1723,1723,1725,1722,998
20240402,132700,7617123088,1723,1722,1725,1721,9746
20240402,132600,7600335227,1723,1732,1733,1722,75002
20240402,132500,7470709547,1733,1730,1733,1730,11417
20240402,132400,7450939542,1731,1730,1731,1729,15101
20240402,132300,7424817915,1729,1728,1730,1727,18222
20240402,132200,7393314604,1728,1726,1728,1725,15510
20240402,132100,7366525873,1727,1727,1727,1725,18509
20240402,132000,7334571831,1727,1724,1728,1723,20299
20240402,131900,7299546032,1723,1721,1723,1721,8586
20240402,131800,7284756124,1721,1722,1722,1721,2436
20240402,131700,7280561346,1722,1719,1722,1718,27330
20240402,131600,7233552843,1718,1719,1720,1718,1376
20240402,131500,7231187552,1718,1718,1719,1718,2659
20240402,131400,7226618439,1718,1720,1720,1718,9843
20240402,131300,7209694212,1718,1718,1720,1717,6122
20240402,131200,7199175294,1718,1717,1720,1717,7778
20240402,131100,7185810544,1717,1714,1719,1714,21646
20240402,131000,7148652430,1713,1713,1715,1713,6832
20240402,130900,7136942567,1713,1713,1713,1712,1166
20240402,130800,7134945216,1713,1711,1713,1711,2363
20240402,130700,7130898981,1711,1712,1713,1711,3893
20240402,130600,7124235217,1712,1713,1713,1712,9501
20240402,130500,7107963160,1714,1714,1714,1713,115
20240402,130400,7107766162,1713,1713,1714,1713,299
20240402,130300,7107253971,1714,1713,1714,1712,2593
20240402,130200,7102811661,1712,1713,1713,1712,7170
20240402,130100,7090529599,1712,1713,1713,1712,261
20240402,130000,7090082540,1712,1712,1713,1711,3550
20240402,125900,7084002164,1712,1713,1713,1711,2865
20240402,125800,7079097286,1712,1712,1712,1711,1941
20240402,125700,7075775154,1711,1713,1713,1711,4953
20240402,125600,7067299592,1713,1712,1713,1711,3460
20240402,125500,7061376120,1712,1712,1713,1712,685
20240402,125400,7060203333,1713,1713,1713,1712,1076
20240402,125300,7058360350,1713,1713,1714,1713,2481
20240402,125200,7054110289,1712,1713,1713,1712,4366
20240402,125100,7046635161,1713,1712,1714,1712,3352
20240402,125000,7040893523,1712,1712,1713,1712,2362
20240402,124900,7036849765,1712,1713,1713,1712,3711
20240402,124800,7030495828,1713,1713,1713,1712,2400
20240402,124700,7026386283,1712,1713,1713,1712,1755
20240402,124600,7023380794,1713,1713,1713,1712,1327
20240402,124500,7021108731,1712,1713,1713,1712,2788
20240402,124400,7016334100,1713,1714,1714,1712,5471
20240402,124300,7006962431,1714,1714,1715,1713,6702
20240402,124200,6995479067,1715,1714,1715,1714,5811
20240402,124100,6985515676,1714,1714,1715,1714,678
20240402,124000,6984353419,1714,1714,1715,1714,4131
20240402,123900,6977270850,1714,1714,1715,1714,6165
20240402,123800,6966701734,1714,1714,1715,1714,2536
20240402,123700,6962354026,1714,1713,1715,1712,5733
20240402,123600,6952528577,1714,1712,1714,1712,4299
20240402,123500,6945167559,1713,1713,1713,1712,2482
20240402,123400,6940917462,1712,1712,1713,1712,1655
20240402,123300,6938082522,1712,1713,1713,1712,3492
20240402,123200,6932102495,1712,1712,1713,1712,7026
20240402,123100,6920073202,1712,1713,1714,1712,1060
20240402,123000,6918257362,1713,1713,1714,1713,7336
20240402,122900,6905690594,1713,1713,1714,1713,7910
20240402,122800,6892140224,1713,1712,1713,1712,4971
20240402,122700,6883627809,1712,1713,1713,1712,2026
20240402,122600,6880159081,1713,1714,1714,1713,2534
20240402,122500,6875817919,1714,1714,1715,1713,8518
20240402,122400,6861221002,1713,1714,1714,1713,840
20240402,122300,6859781781,1714,1714,1714,1713,2787
20240402,122200,6855004882,1714,1713,1715,1713,4325
20240402,122100,6847595287,1713,1715,1715,1713,2672
20240402,122000,6843015427,1715,1715,1715,1714,1506
20240402,121900,6840433867,1714,1715,1715,1713,88
20240402,121800,6840283098,1713,1713,1715,1712,8017
20240402,121700,6826546356,1713,1713,1713,1712,4076
20240402,121600,6819564220,1712,1712,1712,1712,2357
20240402,121500,6815529036,1712,1713,1713,1712,89
20240402,121400,6815376646,1712,1712,1713,1712,1489
20240402,121300,6812827477,1713,1712,1713,1712,355
20240402,121200,6812219364,1713,1713,1713,1712,3518
20240402,121100,6806195081,1713,1714,1714,1712,6161
20240402,121000,6795644715,1713,1712,1713,1712,1488
20240402,120900,6793097079,1712,1713,1713,1712,3128
20240402,120800,6787741079,1712,1713,1713,1712,1226
20240402,120700,6785640953,1713,1712,1713,1712,1262
20240402,120600,6783479270,1712,1712,1712,1711,1262
20240402,120500,6781319005,1712,1712,1713,1711,4586
20240402,120400,6773467777,1712,1711,1712,1710,4374
20240402,120300,6765983562,1712,1710,1712,1709,3497
20240402,120200,6760002158,1709,1710,1710,1709,2024
20240402,120100,6756541540,1710,1709,1710,1708,1458
20240402,120000,6754049801,1708,1710,1710,1708,2025
20240402,115900,6750588358,1710,1708,1710,1707,16220
20240402,115800,6722865254,1708,1705,1708,1705,22190
20240402,115700,6684998094,1705,1705,1705,1704,5272
20240402,115600,6676011540,1705,1705,1705,1704,1062
20240402,115500,6674200993,1705,1705,1705,1704,1215
20240402,115400,6672129718,1705,1705,1705,1704,4449
20240402,115300,6664544177,1705,1705,1705,1704,1992
20240402,115200,6661148103,1705,1705,1705,1704,6125
20240402,115100,6650706144,1704,1704,1705,1704,4432
20240402,115000,6643153957,1705,1705,1705,1704,1682
20240402,114900,6640286153,1705,1706,1706,1705,4495
20240402,114800,6632622158,1706,1706,1706,1705,15932
20240402,114700,6605442168,1706,1706,1706,1706,1590
20240402,114600,6602729628,1706,1705,1706,1704,1215
20240402,114500,6600657211,1705,1705,1705,1704,2137
20240402,114400,6597014700,1705,1705,1705,1704,5880
20240402,114300,6586989700,1705,1705,1705,1704,9032
20240402,114200,6571595277,1704,1705,1705,1704,1583
20240402,114100,6568897396,1704,1704,1705,1704,2820
20240402,114000,6564090120,1705,1706,1706,1704,5951
20240402,113900,6553945954,1706,1706,1706,1705,10840
20240402,113800,6535454565,1706,1706,1706,1705,6887
20240402,113700,6523708588,1706,1704,1706,1704,3654
20240402,113600,6517479116,1705,1704,1705,1704,4411
20240402,113500,6509961472,1704,1705,1706,1704,10537
20240402,113400,6492005257,1705,1705,1705,1705,6001
20240402,113300,6481773552,1705,1705,1706,1705,10917
20240402,113200,6463159788,1705,1706,1706,1705,2049
20240402,113100,6459665758,1705,1706,1706,1705,466
20240402,113000,6458871166,1706,1706,1706,1705,5345
20240402,112900,6449754329,1705,1706,1706,1705,5662
20240402,112800,6440097519,1706,1706,1707,1705,1317
20240402,112700,6437850720,1706,1707,1707,1706,2343
20240402,112600,6433852601,1706,1706,1707,1705,1382
20240402,112500,6431494910,1706,1706,1707,1705,2753
20240402,112400,6426798962,1707,1706,1707,1706,1780
20240402,112300,6423761769,1706,1707,1707,1706,1913
20240402,112200,6420496572,1707,1706,1707,1705,3984
20240402,112100,6413701552,1705,1706,1706,1705,4320
20240402,112000,6406334265,1706,1706,1706,1705,245
20240402,111900,6405916302,1706,1707,1707,1706,530
20240402,111800,6405011593,1705,1706,1706,1705,5256
20240402,111700,6396048043,1706,1706,1706,1706,1200
20240402,111600,6394000843,1706,1706,1706,1706,2284
20240402,111500,6390104339,1706,1708,1708,1706,2839
20240402,111400,6385260645,1707,1707,1707,1706,2050
20240402,111300,6381761515,1706,1707,1707,1705,3024
20240402,111200,6376603844,1707,1708,1708,1705,1268
20240402,111100,6374440266,1708,1704,1708,1703,57191
20240402,111000,6276884605,1703,1704,1704,1703,5410
20240402,110900,6267667167,1703,1703,1704,1703,3118
20240402,110800,6262357100,1703,1704,1704,1703,7497
20240402,110700,6249587431,1704,1703,1704,1703,7844
20240402,110600,6236223244,1704,1703,1704,1703,3347
20240402,110500,6230520056,1703,1703,1704,1703,8669
20240402,110400,6215755004,1704,1703,1704,1703,5874
20240402,110300,6205751581,1703,1704,1704,1703,6944
20240402,110200,6193925333,1704,1704,1704,1703,2508
20240402,110100,6189651707,1705,1704,1706,1704,5965
20240402,110000,6179482803,1704,1705,1705,1703,4900
20240402,105900,6171133631,1704,1703,1705,1703,12003
20240402,105800,6150685362,1704,1704,1705,1704,3637
20240402,105700,6144487913,1705,1704,1705,1704,3644
20240402,105600,6138277494,1703,1704,1705,1703,11700
20240402,105500,6118343591,1704,1704,1705,1704,2816
20240402,105400,6113544969,1704,1704,1705,1703,3798
20240402,105300,6107073248,1704,1703,1704,1703,13759
20240402,105200,6083638532,1703,1703,1703,1701,17410
20240402,105100,6053996450,1702,1703,1704,1702,12128
20240402,105000,6033349212,1704,1703,1704,1703,11478
20240402,104900,6013801983,1703,1702,1704,1702,24689
20240402,104800,5971763517,1702,1703,1703,1702,14731
20240402,104700,5946688269,1703,1703,1703,1702,6457
20240402,104600,5935695932,1703,1703,1703,1702,6883
20240402,104500,5923976603,1703,1703,1703,1702,1186
20240402,104400,5921956945,1703,1704,1704,1703,11004
20240402,104300,5903214379,1703,1703,1704,1703,6633
20240402,104200,5891912978,1704,1703,1704,1703,3694
20240402,104100,5885621580,1703,1703,1704,1703,12113
20240402,104000,5864990939,1702,1702,1703,1702,8945
20240402,103900,5849765712,1702,1702,1702,1701,7977
20240402,103800,5836188859,1702,1703,1703,1702,16866
20240402,103700,5807479705,1703,1703,1703,1702,3146
20240402,103600,5802122077,1703,1701,1703,1701,15081
20240402,103500,5776454270,1701,1701,1701,1701,26344
20240402,103400,5731643126,1701,1702,1703,1700,38350
20240402,103300,5666410796,1702,1702,1702,1701,49996
20240402,103200,5581350796,1701,1702,1703,1701,34687
20240402,103100,5522332942,1703,1704,1704,1702,5552
20240402,103000,5512879411,1704,1702,1704,1701,36317
20240402,102900,5451046152,1703,1702,1703,1701,15775
20240402,102800,5424197612,1702,1702,1703,1702,14205
20240402,102700,5400020591,1702,1703,1703,1702,15079
20240402,102600,5374355523,1702,1703,1703,1701,33945
20240402,102500,5316583038,1703,1705,1705,1702,8448
20240402,102400,5302192657,1705,1705,1705,1702,8731
20240402,102300,5287315156,1705,1704,1705,1702,20863
20240402,102200,5251774948,1704,1706,1707,1704,45291
20240402,102100,5174544792,1707,1707,1707,1706,6922
20240402,102000,5162731306,1707,1708,1709,1707,11486
20240402,101900,5143119505,1709,1708,1709,1708,9741
20240402,101800,5126481068,1708,1707,1708,1707,10552
20240402,101700,5108465234,1707,1707,1708,1707,4762
20240402,101600,5100335285,1707,1707,1708,1707,5946
20240402,101500,5090184748,1708,1708,1708,1707,3970
20240402,101400,5083406083,1708,1707,1708,1707,7115
20240402,101300,5071257149,1708,1709,1709,1707,14690
20240402,101200,5046169665,1709,1708,1709,1708,8199
20240402,101100,5032160139,1708,1708,1709,1707,10393
20240402,101000,5014408581,1707,1707,1708,1707,4448
20240402,100900,5006815625,1707,1704,1707,1703,12926
20240402,100800,4984783592,1704,1704,1704,1703,9257
20240402,100700,4969016823,1704,1704,1704,1702,24412
20240402,100600,4927437298,1704,1705,1705,1704,6457
20240402,100500,4916434430,1704,1705,1705,1703,20979
20240402,100400,4880676486,1705,1706,1706,1703,22300
20240402,100300,4842677165,1706,1707,1708,1706,9935
20240402,100200,4825715250,1705,1709,1709,1705,18285
20240402,100100,4794498673,1709,1708,1709,1707,4810
20240402,100000,4786283728,1708,1709,1709,1706,8737
20240402,095900,4771369331,1708,1710,1711,1708,12167
20240402,095800,4750574626,1710,1710,1711,1709,8016
20240402,095700,4736867465,1710,1711,1711,1710,5365
20240402,095600,4727693016,1710,1711,1711,1708,8103
20240402,095500,4713843279,1710,1707,1711,1704,25716
20240402,095400,4669951427,1703,1705,1707,1702,13671
20240402,095300,4646658225,1705,1703,1706,1702,10623
20240402,095200,4628557978,1702,1705,1705,1702,21344
20240402,095100,4592210788,1705,1704,1706,1702,28913
20240402,095000,4542936492,1704,1705,1705,1700,126169
20240402,094900,4328230852,1704,1705,1705,1704,17994
20240402,094800,4297556175,1705,1705,1705,1704,20018
20240402,094700,4263435215,1704,1707,1708,1704,32629
20240402,094600,4207806246,1708,1711,1711,1706,27820
20240402,094500,4160286933,1711,1710,1711,1710,7098
20240402,094400,4148146948,1710,1710,1712,1709,13555
20240402,094300,4124967632,1710,1710,1710,1709,12100
20240402,094200,4104281303,1710,1714,1714,1709,10410
20240402,094100,4086483236,1714,1717,1717,1712,15217
20240402,094000,4060370811,1717,1718,1718,1716,8917
20240402,093900,4045063350,1717,1719,1719,1717,2481
20240402,093800,4040801570,1720,1717,1720,1716,12852
20240402,093700,4018726602,1717,1717,1719,1716,8197
20240402,093600,4004655370,1717,1719,1720,1709,31133
20240402,093500,3951335154,1720,1728,1729,1711,54543
20240402,093400,3857242805,1729,1729,1729,1728,11332
20240402,093300,3837653897,1729,1729,1730,1728,19899
20240402,093200,3803261239,1728,1729,1730,1727,14123
20240402,093100,3778850374,1728,1729,1730,1725,11953
20240402,093000,3758205134,1727,1728,1732,1726,25285
20240402,092900,3714460961,1726,1715,1728,1715,26663
20240402,092800,3668574568,1714,1706,1714,1705,66567
20240402,092700,3554690580,1705,1706,1706,1704,15353
20240402,092600,3528510429,1706,1706,1708,1705,11086
20240402,092500,3509602738,1708,1705,1708,1705,12053
20240402,092400,3489042526,1704,1704,1709,1704,19476
20240402,092300,3455812300,1703,1702,1705,1700,66112
20240402,092200,3343303559,1701,1702,1702,1701,29032
20240402,092100,3293918019,1702,1705,1706,1701,22971
20240402,092000,3254805780,1705,1707,1707,1702,10196
20240402,091900,3237436713,1707,1709,1710,1700,53225
20240402,091800,3146864789,1709,1700,1710,1699,94776
20240402,091700,2985332355,1700,1703,1703,1700,117871
20240402,091600,2784934275,1703,1704,1705,1700,105248
20240402,091500,2605844433,1704,1706,1707,1703,52983
20240402,091400,2515493524,1709,1708,1713,1705,75835
20240402,091300,2386048971,1708,1718,1719,1708,124900
20240402,091200,2172007564,1718,1718,1719,1716,21018
20240402,091100,2135906901,1718,1709,1719,1709,100165
20240402,091000,1964383671,1709,1710,1714,1708,138023
20240402,090900,1728323713,1710,1716,1718,1710,134816
20240402,090800,1497275765,1716,1723,1723,1716,90653
20240402,090700,1341555508,1717,1727,1727,1715,113209
20240402,090600,1146864847,1727,1741,1741,1723,115860
20240402,090500,945764091,1741,1744,1747,1741,95349
20240402,090400,779570421,1745,1748,1753,1744,48119
20240402,090300,695602121,1747,1742,1754,1742,39133
20240402,090200,627140771,1742,1758,1759,1741,138907
20240402,090100,384318337,1758,1743,1760,1743,28579
20240402,090000,334193288,1753,1759,1759,1741,189505