stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183300,42360470209,1540,1540,1540,1540,294649
20240408,183200,42360470209,1540,1540,1540,1540,0
20240408,183100,42360470209,1540,1540,1540,1540,0
20240408,183000,42360470209,1540,1540,1540,1540,0
20240408,182900,42360470209,1540,1540,1540,1540,0
20240408,182800,42360470209,1540,1540,1540,1540,0
20240408,182700,42360470209,1540,1540,1540,1540,0
20240408,182600,42360470209,1540,1540,1540,1540,0
20240408,182500,42360470209,1540,1540,1540,1540,0
20240408,182400,42360470209,1540,1540,1540,1540,0
20240408,182300,42360470209,1540,1540,1540,1540,0
20240408,182200,42360470209,1540,1540,1540,1540,0
20240408,182100,42360470209,1540,1540,1540,1540,0
20240408,182000,42360470209,1540,1540,1540,1540,0
20240408,181900,42360470209,1540,1540,1540,1540,0
20240408,181800,42360470209,1540,1540,1540,1540,0
20240408,181700,42360470209,1540,1540,1540,1540,0
20240408,181600,42360470209,1540,1540,1540,1540,0
20240408,181500,42360470209,1540,1540,1540,1540,0
20240408,181400,42360470209,1540,1540,1540,1540,0
20240408,181300,42360470209,1540,1540,1540,1540,0
20240408,181200,42360470209,1540,1540,1540,1540,0
20240408,181100,42360470209,1540,1540,1540,1540,0
20240408,181000,42360470209,1540,1540,1540,1540,0
20240408,180900,42360470209,1540,1540,1540,1540,0
20240408,180800,42360470209,1540,1540,1540,1540,0
20240408,180700,42360470209,1540,1540,1540,1540,0
20240408,180600,42360470209,1540,1540,1540,1540,0
20240408,180500,42360470209,1540,1540,1540,1540,0
20240408,180400,42360470209,1540,1540,1540,1540,0
20240408,180300,42360470209,1540,1540,1540,1540,294649
20240408,180200,42360470209,1540,1540,1540,1540,0
20240408,180100,42360470209,1540,1540,1540,1540,0
20240408,180000,42360470209,1540,1540,1540,1540,0
20240408,175900,42360470209,1540,1540,1540,1540,0
20240408,175800,42360470209,1540,1540,1540,1540,0
20240408,175700,42360470209,1540,1540,1540,1540,0
20240408,175600,42360470209,1540,1540,1540,1540,0
20240408,175500,42360470209,1540,1540,1540,1540,0
20240408,175400,42360470209,1540,1540,1540,1540,0
20240408,175300,42360470209,1540,1540,1540,1540,0
20240408,175200,42360470209,1540,1540,1540,1540,0
20240408,175100,42360470209,1540,1540,1540,1540,0
20240408,175000,42360470209,1540,1540,1540,1540,0
20240408,174900,42360470209,1540,1540,1540,1540,0
20240408,174800,42360470209,1540,1540,1540,1540,0
20240408,174700,42360470209,1540,1540,1540,1540,0
20240408,174600,42360470209,1540,1540,1540,1540,0
20240408,174500,42360470209,1540,1540,1540,1540,0
20240408,174400,42360470209,1540,1540,1540,1540,0
20240408,174300,42360470209,1540,1540,1540,1540,0
20240408,174200,42360470209,1540,1540,1540,1540,0
20240408,174100,42360470209,1540,1540,1540,1540,0
20240408,174000,42360470209,1540,1540,1540,1540,0
20240408,173900,42360470209,1540,1540,1540,1540,0
20240408,173800,42360470209,1540,1540,1540,1540,0
20240408,173700,42360470209,1540,1540,1540,1540,0
20240408,173600,42360470209,1540,1540,1540,1540,0
20240408,173500,42360470209,1540,1540,1540,1540,0
20240408,173400,42360470209,1540,1540,1540,1540,0
20240408,173300,42360470209,1540,1540,1540,1540,294649
20240408,173200,42360470209,1540,1540,1540,1540,0
20240408,173100,42360470209,1540,1540,1540,1540,0
20240408,173000,42360470209,1540,1540,1540,1540,0
20240408,172900,42360470209,1540,1540,1540,1540,0
20240408,172800,42360470209,1540,1540,1540,1540,0
20240408,172700,42360470209,1540,1540,1540,1540,0
20240408,172600,42360470209,1540,1540,1540,1540,0
20240408,172500,42360470209,1540,1540,1540,1540,0
20240408,172400,42360470209,1540,1540,1540,1540,0
20240408,172300,42360470209,1540,1540,1540,1540,0
20240408,172200,42360470209,1540,1540,1540,1540,0
20240408,172100,42360470209,1540,1540,1540,1540,0
20240408,172000,42360470209,1540,1540,1540,1540,0
20240408,171900,42360470209,1540,1540,1540,1540,0
20240408,171800,42360470209,1540,1540,1540,1540,0
20240408,171700,42360470209,1540,1540,1540,1540,0
20240408,171600,42360470209,1540,1540,1540,1540,0
20240408,171500,42360470209,1540,1540,1540,1540,0
20240408,171400,42360470209,1540,1540,1540,1540,0
20240408,171300,42360470209,1540,1540,1540,1540,0
20240408,171200,42360470209,1540,1540,1540,1540,0
20240408,171100,42360470209,1540,1540,1540,1540,0
20240408,171000,42360470209,1540,1540,1540,1540,0
20240408,170900,42360470209,1540,1540,1540,1540,0
20240408,170800,42360470209,1540,1540,1540,1540,0
20240408,170700,42360470209,1540,1540,1540,1540,0
20240408,170600,42360470209,1540,1540,1540,1540,0
20240408,170500,42360470209,1540,1540,1540,1540,0
20240408,170400,42360470209,1540,1540,1540,1540,0
20240408,170300,42360470209,1540,1540,1540,1540,294649
20240408,170200,42360470209,1540,1540,1540,1540,0
20240408,170100,42360470209,1540,1540,1540,1540,0
20240408,170000,42360470209,1540,1540,1540,1540,0
20240408,165900,42360470209,1540,1540,1540,1540,0
20240408,165800,42360470209,1540,1540,1540,1540,0
20240408,165700,42360470209,1540,1540,1540,1540,0
20240408,165600,42360470209,1540,1540,1540,1540,0
20240408,165500,42360470209,1540,1540,1540,1540,0
20240408,165400,42360470209,1540,1540,1540,1540,0
20240408,165300,42360470209,1540,1540,1540,1540,0
20240408,165200,42360470209,1540,1540,1540,1540,0
20240408,165100,42360470209,1540,1540,1540,1540,0
20240408,165000,42360470209,1540,1540,1540,1540,0
20240408,164900,42360470209,1540,1540,1540,1540,0
20240408,164800,42360470209,1540,1540,1540,1540,0
20240408,164700,42360470209,1540,1540,1540,1540,0
20240408,164600,42360470209,1540,1540,1540,1540,0
20240408,164500,42360470209,1540,1540,1540,1540,0
20240408,164400,42360470209,1540,1540,1540,1540,0
20240408,164300,42360470209,1540,1540,1540,1540,0
20240408,164200,42360470209,1540,1540,1540,1540,0
20240408,164100,42360470209,1540,1540,1540,1540,0
20240408,164000,42360470209,1540,1540,1540,1540,0
20240408,163900,42360470209,1540,1540,1540,1540,0
20240408,163800,42360470209,1540,1540,1540,1540,0
20240408,163700,42360470209,1540,1540,1540,1540,0
20240408,163600,42360470209,1540,1540,1540,1540,0
20240408,163500,42360470209,1540,1540,1540,1540,0
20240408,163400,42360470209,1540,1540,1540,1540,0
20240408,163300,42360470209,1540,1540,1540,1540,294649
20240408,163200,42360470209,1540,1540,1540,1540,0
20240408,163100,42360470209,1540,1540,1540,1540,0
20240408,163000,42360470209,1540,1540,1540,1540,0
20240408,162900,42360470209,1540,1540,1540,1540,0
20240408,162800,42360470209,1540,1540,1540,1540,0
20240408,162700,42360470209,1540,1540,1540,1540,0
20240408,162600,42360470209,1540,1540,1540,1540,0
20240408,162500,42360470209,1540,1540,1540,1540,0
20240408,162400,42360470209,1540,1540,1540,1540,0
20240408,162300,42360470209,1540,1540,1540,1540,0
20240408,162200,42360470209,1540,1540,1540,1540,0
20240408,162100,42360470209,1540,1540,1540,1540,0
20240408,162000,42360470209,1540,1540,1540,1540,0
20240408,161900,42360470209,1540,1540,1540,1540,0
20240408,161800,42360470209,1540,1540,1540,1540,0
20240408,161700,42360470209,1540,1540,1540,1540,0
20240408,161600,42360470209,1540,1540,1540,1540,0
20240408,161500,42360470209,1540,1540,1540,1540,0
20240408,161400,42360470209,1540,1540,1540,1540,0
20240408,161300,42360470209,1540,1540,1540,1540,0
20240408,161200,42360470209,1540,1540,1540,1540,0
20240408,161100,42360470209,1540,1540,1540,1540,0
20240408,161000,42360470209,1540,1540,1540,1540,0
20240408,160900,42360470209,1540,1540,1540,1540,0
20240408,160800,42360470209,1540,1540,1540,1540,0
20240408,160700,42360470209,1540,1540,1540,1540,0
20240408,160600,42360470209,1540,1540,1540,1540,0
20240408,160500,42360470209,1540,1540,1540,1540,0
20240408,160400,42360470209,1540,1540,1540,1540,0
20240408,160300,42360470209,1540,1540,1540,1540,294649
20240408,160200,42360470209,1540,1540,1540,1540,0
20240408,160100,42360470209,1540,1540,1540,1540,0
20240408,160000,42360470209,1540,1540,1540,1540,0
20240408,155900,42360470209,1540,1540,1540,1540,0
20240408,155800,42360470209,1540,1540,1540,1540,0
20240408,155700,42360470209,1540,1540,1540,1540,0
20240408,155600,42360470209,1540,1540,1540,1540,0
20240408,155500,42360470209,1540,1540,1540,1540,0
20240408,155400,42360470209,1540,1540,1540,1540,0
20240408,155300,42360470209,1540,1540,1540,1540,0
20240408,155200,42360470209,1540,1540,1540,1540,0
20240408,155100,42360470209,1540,1540,1540,1540,0
20240408,155000,42360470209,1540,1540,1540,1540,0
20240408,154900,42360470209,1540,1540,1540,1540,0
20240408,154800,42360470209,1540,1540,1540,1540,0
20240408,154700,42360470209,1540,1540,1540,1540,0
20240408,154600,42360470209,1540,1540,1540,1540,0
20240408,154500,42360470209,1540,1540,1540,1540,0
20240408,154400,42360470209,1540,1540,1540,1540,0
20240408,154300,42360470209,1540,1540,1540,1540,0
20240408,154200,42360470209,1540,1540,1540,1540,0
20240408,154100,42360470209,1540,1540,1540,1540,0
20240408,154000,42360470209,1540,1540,1540,1540,0
20240408,153900,42360470209,1540,1540,1540,1540,0
20240408,153800,42360470209,1540,1540,1540,1540,0
20240408,153700,42360470209,1540,1540,1540,1540,0
20240408,153600,42360470209,1540,1540,1540,1540,0
20240408,153500,42360470209,1540,1540,1540,1540,0
20240408,153400,42360470209,1540,1540,1540,1540,0
20240408,153300,42360470209,1540,1540,1540,1540,294649
20240408,153200,42360470209,1540,1540,1540,1540,0
20240408,153100,42360470209,1540,1540,1540,1540,0
20240408,153000,42360470209,1540,1540,1540,1540,294649
20240408,152900,41906710749,1532,1532,1532,1532,0
20240408,152800,41906710749,1532,1532,1532,1532,0
20240408,152700,41906710749,1532,1532,1532,1532,0
20240408,152600,41906710749,1532,1532,1532,1532,0
20240408,152500,41906710749,1532,1532,1532,1532,0
20240408,152400,41906710749,1532,1532,1532,1532,0
20240408,152300,41906710749,1532,1532,1532,1532,0
20240408,152200,41906710749,1532,1532,1532,1532,0
20240408,152100,41906710749,1532,1532,1532,1532,0
20240408,152000,41906710749,1532,1532,1532,1532,0
20240408,151900,41906710749,1532,1533,1535,1530,246870
20240408,151800,41528735871,1532,1543,1543,1531,160013
20240408,151700,41283054255,1542,1541,1550,1537,118561
20240408,151600,41099968137,1540,1540,1542,1535,188272
20240408,151500,40810311875,1541,1532,1541,1530,176732
20240408,151400,40539226080,1532,1540,1541,1531,152891
20240408,151300,40304211291,1540,1547,1548,1539,122216
20240408,151200,40115598285,1547,1539,1547,1538,99335
20240408,151100,39962545278,1540,1559,1559,1538,148159
20240408,151000,39733236135,1553,1535,1561,1531,306492
20240408,150900,39260089235,1536,1575,1575,1531,404719
20240408,150800,38631066137,1570,1580,1586,1570,106544
20240408,150700,38463127704,1583,1587,1588,1577,136396
20240408,150600,38247132647,1586,1577,1587,1576,94933
20240408,150500,38096872868,1577,1578,1579,1568,274761
20240408,150400,37664462441,1579,1581,1589,1573,214501
20240408,150300,37325111565,1584,1570,1590,1569,295844
20240408,150200,36859919007,1594,1594,1594,1594,0
20240408,150100,36859919007,1594,1613,1613,1594,130255
20240408,150000,36651264094,1613,1641,1641,1613,210632
20240408,145900,36308396472,1638,1644,1646,1638,114284
20240408,145800,36120858938,1645,1635,1647,1634,112203
20240408,145700,35936815984,1635,1646,1662,1628,282891
20240408,145600,35471429196,1645,1686,1700,1645,434447
20240408,145500,34743837723,1688,1690,1710,1680,572740
20240408,145400,33774152583,1690,1640,1690,1636,322933
20240408,145300,33237718629,1636,1659,1660,1610,495910
20240408,145200,32427917647,1660,1772,1779,1631,947306
20240408,145100,30838583485,1772,1770,1786,1717,609660
20240408,145000,29766894555,1836,1836,1836,1836,0
20240408,144900,29766894555,1836,1568,1836,1568,914385
20240408,144800,28199778365,1570,1571,1572,1566,70785
20240408,144700,28088760476,1571,1570,1574,1570,17188
20240408,144600,28061771501,1570,1570,1570,1567,17077
20240408,144500,28034977693,1570,1575,1578,1564,38130
20240408,144400,27975106067,1575,1580,1580,1571,3215
20240408,144300,27970041870,1571,1580,1581,1564,38248
20240408,144200,27909863504,1580,1573,1580,1568,52271
20240408,144100,27827541644,1573,1566,1574,1566,36687
20240408,144000,27769976429,1566,1566,1566,1563,66692
20240408,143900,27665670852,1565,1568,1569,1563,92244
20240408,143800,27521289347,1568,1569,1571,1567,40420
20240408,143700,27457879635,1569,1582,1582,1569,62065
20240408,143600,27360230706,1582,1586,1586,1578,40091
20240408,143500,27296836357,1586,1591,1592,1585,56360
20240408,143400,27207399270,1591,1590,1592,1589,20832
20240408,143300,27174284767,1590,1590,1592,1588,27493
20240408,143200,27130582816,1589,1588,1590,1586,29447
20240408,143100,27083810405,1588,1590,1592,1588,45027
20240408,143000,27012199989,1591,1591,1594,1587,76517
20240408,142900,26890504992,1592,1610,1610,1591,59303
20240408,142800,26795711089,1608,1612,1615,1605,92702
20240408,142700,26646359471,1612,1612,1616,1610,44413
20240408,142600,26574711312,1619,1637,1638,1602,141833
20240408,142500,26344516438,1638,1602,1638,1602,185452
20240408,142400,26043234890,1606,1607,1608,1599,90081
20240408,142300,25898905432,1602,1597,1615,1594,97784
20240408,142200,25741959634,1597,1585,1597,1580,65711
20240408,142100,25637439650,1580,1576,1584,1575,54508
20240408,142000,25551464753,1577,1586,1589,1573,55761
20240408,141900,25463287950,1589,1590,1594,1580,63341
20240408,141800,25362763041,1590,1606,1610,1589,189335
20240408,141700,25059652566,1605,1586,1606,1586,138065
20240408,141600,24839230243,1587,1581,1587,1580,40522
20240408,141500,24775048937,1580,1577,1581,1574,67799
20240408,141400,24667930540,1574,1565,1576,1564,73796
20240408,141300,24552115217,1562,1563,1565,1562,10629
20240408,141200,24535492899,1563,1569,1570,1562,43077
20240408,141100,24468009961,1569,1565,1570,1564,41313
20240408,141000,24403238313,1564,1560,1565,1559,45489
20240408,140900,24332157034,1560,1560,1560,1558,12573
20240408,140800,24312548082,1560,1560,1561,1556,13857
20240408,140700,24290940949,1560,1555,1561,1554,69411
20240408,140600,24182799792,1554,1559,1559,1554,18917
20240408,140500,24153366465,1558,1560,1562,1558,33589
20240408,140400,24100970379,1561,1560,1564,1558,35086
20240408,140300,24046230477,1559,1564,1566,1559,39458
20240408,140200,23984642050,1564,1566,1567,1563,19679
20240408,140100,23953850138,1566,1569,1570,1566,13215
20240408,140000,23933136690,1569,1570,1570,1568,9387
20240408,135900,23918402195,1570,1569,1570,1568,7273
20240408,135800,23906987017,1569,1563,1569,1562,38338
20240408,135700,23846995355,1562,1562,1563,1562,2906
20240408,135600,23842455317,1560,1558,1561,1558,26889
20240408,135500,23800534471,1558,1559,1559,1557,6908
20240408,135400,23789771530,1559,1559,1560,1558,5245
20240408,135300,23781594436,1559,1557,1559,1555,21082
20240408,135200,23748784193,1560,1559,1560,1551,15331
20240408,135100,23724942361,1555,1559,1559,1550,62089
20240408,135000,23628573275,1559,1561,1561,1558,12709
20240408,134900,23608754032,1561,1563,1564,1559,49258
20240408,134800,23531871001,1563,1567,1567,1562,24803
20240408,134700,23493096963,1567,1568,1570,1564,24630
20240408,134600,23454551195,1568,1571,1571,1564,3313
20240408,134500,23449351364,1564,1571,1572,1562,57239
20240408,134400,23359711625,1571,1571,1574,1566,42099
20240408,134300,23293597399,1570,1569,1571,1569,4440
20240408,134200,23286629093,1569,1569,1571,1566,43211
20240408,134100,23218842839,1569,1570,1570,1567,15299
20240408,134000,23194846233,1570,1570,1571,1568,9527
20240408,133900,23179894337,1570,1571,1574,1567,32317
20240408,133800,23129127198,1571,1569,1572,1569,9540
20240408,133700,23114137912,1569,1564,1572,1564,14844
20240408,133600,23090876845,1564,1567,1568,1561,15239
20240408,133500,23067030849,1567,1576,1576,1567,20026
20240408,133400,23035573924,1572,1583,1585,1566,97742
20240408,133300,22881218664,1585,1579,1588,1578,60351
20240408,133200,22785620397,1579,1570,1580,1567,57614
20240408,133100,22694828185,1569,1561,1569,1560,57235
20240408,133000,22605410023,1562,1566,1566,1560,22706
20240408,132900,22569954518,1566,1572,1574,1563,48510
20240408,132800,22493854495,1570,1565,1575,1565,48998
20240408,132700,22416911555,1566,1553,1566,1553,66537
20240408,132600,22313257671,1554,1552,1555,1551,10017
20240408,132500,22297700571,1552,1552,1556,1549,24624
20240408,132400,22259515374,1551,1549,1557,1549,15985
20240408,132300,22234664983,1550,1556,1562,1541,83670
20240408,132200,22104503458,1555,1542,1559,1541,160735
20240408,132100,21855486073,1541,1539,1542,1539,22135
20240408,132000,21821396539,1538,1534,1539,1533,36040
20240408,131900,21766030874,1534,1532,1535,1532,13731
20240408,131800,21744976806,1532,1529,1535,1523,42151
20240408,131700,21680510193,1526,1526,1527,1520,63618
20240408,131600,21583590380,1526,1532,1533,1526,43955
20240408,131500,21516379540,1533,1538,1538,1532,7421
20240408,131400,21505001552,1538,1533,1538,1529,23519
20240408,131300,21468998901,1533,1545,1546,1525,53253
20240408,131200,21387052835,1545,1545,1548,1542,25805
20240408,131100,21347192895,1545,1544,1550,1544,76822
20240408,131000,21228328890,1544,1547,1548,1544,35512
20240408,130900,21173426806,1546,1539,1546,1538,121009
20240408,130800,20986948018,1539,1524,1540,1523,108229
20240408,130700,20821192447,1524,1521,1526,1521,46618
20240408,130600,20750181439,1521,1522,1522,1520,24544
20240408,130500,20712856295,1522,1522,1522,1517,49847
20240408,130400,20637050121,1520,1516,1522,1514,111878
20240408,130300,20467255500,1517,1522,1522,1515,71303
20240408,130200,20359057661,1521,1525,1526,1517,188314
20240408,130100,20072765690,1526,1527,1527,1522,30244
20240408,130000,20026676985,1527,1523,1528,1521,85093
20240408,125900,19896941521,1524,1525,1526,1521,53687
20240408,125800,19815152316,1526,1530,1532,1522,47467
20240408,125700,19742770886,1530,1529,1534,1525,94238
20240408,125600,19598900542,1530,1530,1531,1521,29646
20240408,125500,19553677415,1528,1540,1540,1528,69486
20240408,125400,19447074603,1540,1538,1542,1537,32654
20240408,125300,19396799554,1537,1533,1538,1533,22904
20240408,125200,19361639708,1534,1528,1534,1524,35458
20240408,125100,19307391229,1528,1520,1529,1516,63050
20240408,125000,19211450474,1523,1530,1531,1512,86825
20240408,124900,19079482942,1530,1537,1539,1530,36920
20240408,124800,19022834255,1536,1520,1540,1520,117029
20240408,124700,18843709277,1521,1528,1529,1519,161875
20240408,124600,18597171973,1529,1530,1534,1528,124474
20240408,124500,18406736469,1530,1537,1537,1530,56068
20240408,124400,18320802373,1536,1540,1540,1536,41880
20240408,124300,18256386165,1540,1544,1544,1539,84437
20240408,124200,18126326321,1544,1542,1548,1542,46644
20240408,124100,18054312038,1542,1545,1545,1541,36078
20240408,124000,17998654484,1545,1546,1547,1543,54202
20240408,123900,17914929084,1547,1544,1549,1544,21948
20240408,123800,17881007487,1549,1551,1551,1545,30364
20240408,123700,17834018200,1551,1554,1554,1546,111315
20240408,123600,17661460435,1553,1552,1554,1551,19325
20240408,123500,17631460437,1552,1551,1556,1550,14861
20240408,123400,17608412551,1551,1550,1555,1550,88735
20240408,123300,17470781618,1550,1553,1553,1550,50913
20240408,123200,17391823410,1554,1557,1558,1553,62908
20240408,123100,17293959073,1557,1560,1560,1557,26572
20240408,123000,17252555207,1559,1561,1561,1557,27914
20240408,122900,17209048845,1561,1560,1562,1558,35535
20240408,122800,17153586805,1557,1560,1560,1557,31225
20240408,122700,17104911147,1560,1562,1562,1559,51513
20240408,122600,17024542139,1561,1563,1563,1560,19326
20240408,122500,16994376157,1562,1573,1573,1560,49171
20240408,122400,16917428674,1577,1572,1579,1570,37865
20240408,122300,16857796746,1572,1572,1580,1568,25771
20240408,122200,16817214169,1573,1572,1573,1566,31356
20240408,122100,16767942453,1572,1566,1572,1561,37366
20240408,122000,16709357119,1566,1566,1569,1561,16168
20240408,121900,16684056280,1569,1559,1570,1556,51057
20240408,121800,16604322794,1558,1562,1562,1555,88630
20240408,121700,16466240594,1562,1570,1571,1562,44252
20240408,121600,16396898978,1571,1568,1572,1568,30935
20240408,121500,16348317534,1569,1560,1570,1559,35404
20240408,121400,16292991779,1560,1572,1572,1559,35237
20240408,121300,16237953361,1566,1572,1580,1566,75801
20240408,121200,16118788918,1572,1574,1576,1569,28401
20240408,121100,16074142679,1570,1586,1586,1568,75096
20240408,121000,15955846670,1586,1590,1594,1584,48248
20240408,120900,15879295248,1595,1593,1595,1590,18420
20240408,120800,15849976321,1593,1597,1597,1590,21183
20240408,120700,15816250121,1597,1590,1598,1587,20862
20240408,120600,15783080170,1590,1597,1598,1587,44800
20240408,120500,15711837485,1595,1602,1608,1593,51534
20240408,120400,15629480659,1602,1611,1613,1600,85741
20240408,120300,15491742796,1610,1604,1613,1604,79991
20240408,120200,15363007868,1604,1593,1604,1593,37382
20240408,120100,15303351036,1591,1590,1596,1589,61617
20240408,120000,15205237467,1590,1585,1590,1585,80244
20240408,115900,15077804335,1588,1584,1590,1580,53161
20240408,115800,14993544831,1584,1568,1584,1568,106820
20240408,115700,14825238551,1573,1568,1574,1563,66475
20240408,115600,14720987003,1568,1564,1572,1564,57805
20240408,115500,14630311133,1562,1568,1569,1562,53631
20240408,115400,14546393138,1564,1560,1570,1555,83704
20240408,115300,14415569028,1560,1555,1567,1545,78786
20240408,115200,14293156544,1554,1550,1555,1548,42587
20240408,115100,14227091796,1548,1565,1565,1546,111855
20240408,115000,14053001974,1563,1574,1576,1559,106132
20240408,114900,13886975868,1574,1563,1579,1557,108692
20240408,114800,13716327488,1562,1550,1570,1547,95356
20240408,114700,13567929327,1550,1545,1559,1540,164202
20240408,114600,13313830027,1546,1527,1547,1525,123822
20240408,114500,13123351845,1530,1524,1539,1510,240096
20240408,114400,12756953990,1519,1544,1550,1511,264902
20240408,114300,12351373496,1536,1590,1596,1520,358529
20240408,114200,11797877815,1596,1623,1624,1589,279926
20240408,114100,11348020983,1624,1630,1631,1623,33162
20240408,114000,11294053590,1631,1637,1638,1630,64867
20240408,113900,11188164361,1638,1642,1642,1635,98980
20240408,113800,11025952426,1642,1644,1644,1642,23443
20240408,113700,10987435988,1645,1645,1645,1642,13308
20240408,113600,10965546110,1645,1639,1645,1639,42095
20240408,113500,10896511443,1639,1643,1643,1639,67664
20240408,113400,10785540864,1642,1643,1645,1640,16688
20240408,113300,10758138994,1646,1643,1647,1641,31734
20240408,113200,10705964934,1643,1640,1643,1640,22831
20240408,113100,10668495924,1640,1641,1641,1637,23312
20240408,113000,10630303216,1639,1635,1642,1635,45309
20240408,112900,10556064088,1636,1636,1637,1635,15155
20240408,112800,10531270223,1636,1635,1638,1634,9920
20240408,112700,10515046675,1635,1638,1639,1633,12155
20240408,112600,10495180011,1638,1638,1640,1635,18089
20240408,112500,10465546255,1638,1638,1639,1635,20152
20240408,112400,10432556473,1639,1640,1641,1638,42927
20240408,112300,10362156806,1639,1634,1642,1630,50484
20240408,112200,10279492355,1632,1627,1635,1627,28859
20240408,112100,10232399284,1627,1630,1630,1620,41455
20240408,112000,10165080933,1630,1627,1633,1625,65805
20240408,111900,10057936294,1627,1622,1628,1620,19732
20240408,111800,10025924351,1621,1620,1622,1619,37140
20240408,111700,9965724969,1620,1623,1624,1620,43764
20240408,111600,9894783566,1623,1633,1638,1623,72088
20240408,111500,9777401971,1633,1630,1640,1630,73868
20240408,111400,9656488384,1630,1621,1637,1621,94400
20240408,111300,9502890788,1621,1615,1621,1609,134591
20240408,111200,9285100038,1615,1623,1625,1605,158447
20240408,111100,9029261309,1621,1630,1632,1621,100844
20240408,111000,8865094971,1630,1637,1645,1630,128540
20240408,110900,8655163722,1638,1646,1650,1638,68309
20240408,110800,8542883033,1648,1638,1649,1630,182860
20240408,110700,8243490917,1639,1651,1651,1638,77652
20240408,110600,8115742973,1650,1667,1667,1650,117948
20240408,110500,7920054526,1667,1671,1671,1666,118810
20240408,110400,7721717078,1671,1674,1674,1670,59534
20240408,110300,7622181357,1675,1678,1679,1674,72424
20240408,110200,7500827902,1678,1679,1680,1678,26892
20240408,110100,7455676525,1680,1680,1680,1679,11475
20240408,110000,7436405153,1680,1681,1681,1679,64193
20240408,105900,7328554409,1681,1681,1681,1680,43517
20240408,105800,7255421341,1681,1681,1681,1680,6889
20240408,105700,7243844152,1680,1680,1681,1680,10244
20240408,105600,7226632920,1681,1682,1682,1681,8982
20240408,105500,7211532483,1682,1681,1682,1680,13439
20240408,105400,7188938160,1681,1681,1682,1680,16194
20240408,105300,7161710892,1682,1681,1682,1680,21202
20240408,105200,7126071907,1680,1681,1681,1680,10277
20240408,105100,7108800030,1681,1682,1683,1681,15412
20240408,105000,7082883694,1683,1684,1684,1682,12761
20240408,104900,7061405453,1684,1683,1684,1683,25491
20240408,104800,7018485511,1684,1682,1684,1682,5114
20240408,104700,7009875015,1683,1683,1684,1681,67605
20240408,104600,6896118172,1684,1682,1684,1682,21475
20240408,104500,6859982135,1683,1683,1684,1682,19546
20240408,104400,6827088048,1683,1684,1684,1682,13425
20240408,104300,6804492963,1683,1686,1686,1683,13748
20240408,104200,6781338688,1684,1681,1685,1681,28416
20240408,104100,6733509223,1682,1682,1683,1681,27876
20240408,104000,6686625308,1683,1681,1683,1681,17828
20240408,103900,6656644130,1681,1683,1683,1681,21008
20240408,103800,6621304617,1683,1686,1686,1682,38535
20240408,103700,6556403246,1686,1691,1692,1686,71417
20240408,103600,6435829796,1691,1692,1692,1690,52948
20240408,103500,6346335296,1692,1692,1692,1691,15258
20240408,103400,6320531058,1692,1696,1696,1691,23868
20240408,103300,6280129008,1696,1699,1699,1695,13086
20240408,103200,6257926081,1699,1699,1699,1698,6271
20240408,103100,6247275445,1699,1700,1702,1698,8616
20240408,103000,6232631841,1702,1695,1702,1695,34037
20240408,102900,6174848810,1696,1694,1696,1694,10725
20240408,102800,6156674295,1694,1692,1694,1691,16357
20240408,102700,6129002340,1691,1691,1691,1690,31995
20240408,102600,6074916636,1691,1690,1691,1690,38334
20240408,102500,6010117664,1690,1695,1695,1690,60947
20240408,102400,5907006548,1695,1697,1697,1694,34953
20240408,102300,5847745618,1696,1702,1702,1696,109366
20240408,102200,5661883681,1702,1702,1702,1700,17354
20240408,102100,5632373948,1701,1703,1703,1701,10339
20240408,102000,5614785330,1703,1702,1703,1701,17728
20240408,101900,5584626261,1702,1702,1702,1700,15836
20240408,101800,5557691848,1700,1703,1704,1700,70246
20240408,101700,5438197305,1703,1707,1708,1702,44528
20240408,101600,5362269545,1707,1711,1711,1707,34680
20240408,101500,5302989909,1711,1712,1714,1710,26932
20240408,101400,5256906183,1712,1713,1713,1711,6011
20240408,101300,5246617988,1713,1714,1714,1711,16019
20240408,101200,5219190422,1714,1713,1715,1713,5932
20240408,101100,5209017288,1715,1720,1720,1712,11874
20240408,101000,5188674852,1712,1721,1725,1712,55609
20240408,100900,5093145821,1725,1729,1729,1720,35004
20240408,100800,5032803060,1728,1732,1732,1726,48052
20240408,100700,4949712798,1732,1733,1733,1731,11084
20240408,100600,4930513412,1731,1740,1743,1731,30818
20240408,100500,4876997053,1740,1735,1743,1735,21989
20240408,100400,4838758080,1734,1733,1735,1729,27305
20240408,100300,4791436857,1733,1725,1733,1725,80510
20240408,100200,4652339845,1726,1719,1726,1718,41018
20240408,100100,4581717690,1718,1718,1719,1717,14418
20240408,100000,4556942311,1719,1718,1719,1718,21327
20240408,095900,4520297809,1718,1718,1719,1717,7648
20240408,095800,4507160885,1717,1714,1718,1714,8182
20240408,095700,4493117958,1714,1715,1716,1712,19078
20240408,095600,4460422153,1715,1716,1720,1714,24988
20240408,095500,4417569372,1721,1723,1723,1715,48361
20240408,095400,4334463494,1723,1722,1723,1718,10593
20240408,095300,4316226441,1722,1718,1724,1717,25757
20240408,095200,4271919666,1718,1717,1718,1716,9355
20240408,095100,4255857704,1717,1715,1717,1715,9540
20240408,095000,4239488714,1715,1715,1715,1712,20468
20240408,094900,4204396091,1714,1714,1715,1711,18269
20240408,094800,4173096747,1714,1715,1715,1711,18164
20240408,094700,4141969972,1715,1714,1716,1713,8411
20240408,094600,4127552877,1714,1714,1715,1709,17375
20240408,094500,4097787442,1716,1709,1716,1708,8092
20240408,094400,4083922665,1714,1706,1716,1706,24663
20240408,094300,4041713915,1707,1707,1707,1706,15832
20240408,094200,4014702858,1707,1707,1707,1705,31955
20240408,094100,3960185093,1707,1708,1708,1703,5697
20240408,094000,3950473278,1708,1708,1709,1703,26316
20240408,093900,3905614110,1708,1708,1709,1703,30007
20240408,093800,3854432905,1708,1710,1710,1707,5471
20240408,093700,3845083767,1710,1710,1714,1710,23179
20240408,093600,3805424648,1712,1714,1715,1710,15155
20240408,093500,3779466886,1714,1703,1715,1703,59029
20240408,093400,3678704987,1703,1703,1703,1702,7444
20240408,093300,3666028205,1703,1702,1703,1702,4162
20240408,093200,3658943623,1702,1701,1702,1700,27363
20240408,093100,3612378661,1701,1701,1701,1700,9277
20240408,093000,3596602457,1701,1700,1701,1700,9319
20240408,092900,3580759213,1700,1701,1701,1700,17807
20240408,092800,3550482930,1701,1703,1703,1700,12759
20240408,092700,3528785280,1702,1700,1703,1698,12428
20240408,092600,3507648804,1702,1697,1702,1696,68793
20240408,092500,3390725242,1697,1695,1697,1694,20529
20240408,092400,3355925885,1695,1693,1696,1692,18717
20240408,092300,3324237647,1693,1693,1693,1690,102412
20240408,092200,3151047009,1693,1697,1698,1692,89291
20240408,092100,2999783134,1697,1703,1703,1697,109651
20240408,092000,2813391665,1703,1705,1705,1702,70949
20240408,091900,2692540696,1706,1706,1706,1704,28295
20240408,091800,2644296353,1705,1710,1710,1703,22845
20240408,091700,2605335087,1710,1724,1724,1706,92606
20240408,091600,2446470105,1724,1723,1728,1720,81410
20240408,091500,2306212176,1723,1722,1723,1717,28190
20240408,091400,2257676692,1717,1714,1724,1712,36440
20240408,091300,2195090792,1714,1705,1714,1704,66815
20240408,091200,2080895754,1705,1701,1705,1700,32708
20240408,091100,2025204642,1701,1700,1704,1699,41479
20240408,091000,1954658382,1700,1699,1701,1698,42961
20240408,090900,1881635263,1700,1700,1701,1699,39569
20240408,090800,1814370102,1700,1697,1701,1694,69360
20240408,090700,1696613682,1700,1702,1704,1696,78090
20240408,090600,1563849125,1702,1705,1705,1701,25417
20240408,090500,1520569271,1705,1692,1709,1691,88732
20240408,090400,1369882936,1692,1699,1700,1691,102178
20240408,090300,1196717540,1700,1699,1716,1696,76574
20240408,090200,1066331668,1700,1695,1719,1680,162587
20240408,090100,790693948,1695,1744,1744,1670,180738
20240408,090000,483870809,1737,1670,1780,1670,262580