stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183400,11164373615,1403,1403,1403,1403,93570
20240424,183300,11164373615,1403,1403,1403,1403,0
20240424,183200,11164373615,1403,1403,1403,1403,0
20240424,183100,11164373615,1403,1403,1403,1403,0
20240424,183000,11164373615,1403,1403,1403,1403,0
20240424,182900,11164373615,1403,1403,1403,1403,0
20240424,182800,11164373615,1403,1403,1403,1403,0
20240424,182700,11164373615,1403,1403,1403,1403,0
20240424,182600,11164373615,1403,1403,1403,1403,0
20240424,182500,11164373615,1403,1403,1403,1403,0
20240424,182400,11164373615,1403,1403,1403,1403,0
20240424,182300,11164373615,1403,1403,1403,1403,0
20240424,182200,11164373615,1403,1403,1403,1403,0
20240424,182100,11164373615,1403,1403,1403,1403,0
20240424,182000,11164373615,1403,1403,1403,1403,0
20240424,181900,11164373615,1403,1403,1403,1403,0
20240424,181800,11164373615,1403,1403,1403,1403,0
20240424,181700,11164373615,1403,1403,1403,1403,0
20240424,181600,11164373615,1403,1403,1403,1403,0
20240424,181500,11164373615,1403,1403,1403,1403,0
20240424,181400,11164373615,1403,1403,1403,1403,0
20240424,181300,11164373615,1403,1403,1403,1403,0
20240424,181200,11164373615,1403,1403,1403,1403,0
20240424,181100,11164373615,1403,1403,1403,1403,0
20240424,181000,11164373615,1403,1403,1403,1403,0
20240424,180900,11164373615,1403,1403,1403,1403,0
20240424,180800,11164373615,1403,1403,1403,1403,0
20240424,180700,11164373615,1403,1403,1403,1403,0
20240424,180600,11164373615,1403,1403,1403,1403,0
20240424,180500,11164373615,1403,1403,1403,1403,0
20240424,180400,11164373615,1403,1403,1403,1403,93570
20240424,180300,11164373615,1403,1403,1403,1403,0
20240424,180200,11164373615,1403,1403,1403,1403,0
20240424,180100,11164373615,1403,1403,1403,1403,0
20240424,180000,11164373615,1403,1403,1403,1403,0
20240424,175900,11164373615,1403,1403,1403,1403,0
20240424,175800,11164373615,1403,1403,1403,1403,0
20240424,175700,11164373615,1403,1403,1403,1403,0
20240424,175600,11164373615,1403,1403,1403,1403,0
20240424,175500,11164373615,1403,1403,1403,1403,0
20240424,175400,11164373615,1403,1403,1403,1403,0
20240424,175300,11164373615,1403,1403,1403,1403,0
20240424,175200,11164373615,1403,1403,1403,1403,0
20240424,175100,11164373615,1403,1403,1403,1403,0
20240424,175000,11164373615,1403,1403,1403,1403,0
20240424,174900,11164373615,1403,1403,1403,1403,0
20240424,174800,11164373615,1403,1403,1403,1403,0
20240424,174700,11164373615,1403,1403,1403,1403,0
20240424,174600,11164373615,1403,1403,1403,1403,0
20240424,174500,11164373615,1403,1403,1403,1403,0
20240424,174400,11164373615,1403,1403,1403,1403,0
20240424,174300,11164373615,1403,1403,1403,1403,0
20240424,174200,11164373615,1403,1403,1403,1403,0
20240424,174100,11164373615,1403,1403,1403,1403,0
20240424,174000,11164373615,1403,1403,1403,1403,0
20240424,173900,11164373615,1403,1403,1403,1403,0
20240424,173800,11164373615,1403,1403,1403,1403,0
20240424,173700,11164373615,1403,1403,1403,1403,0
20240424,173600,11164373615,1403,1403,1403,1403,0
20240424,173500,11164373615,1403,1403,1403,1403,0
20240424,173400,11164373615,1403,1403,1403,1403,93570
20240424,173300,11164373615,1403,1403,1403,1403,0
20240424,173200,11164373615,1403,1403,1403,1403,0
20240424,173100,11164373615,1403,1403,1403,1403,0
20240424,173000,11164373615,1403,1403,1403,1403,0
20240424,172900,11164373615,1403,1403,1403,1403,0
20240424,172800,11164373615,1403,1403,1403,1403,0
20240424,172700,11164373615,1403,1403,1403,1403,0
20240424,172600,11164373615,1403,1403,1403,1403,0
20240424,172500,11164373615,1403,1403,1403,1403,0
20240424,172400,11164373615,1403,1403,1403,1403,0
20240424,172300,11164373615,1403,1403,1403,1403,0
20240424,172200,11164373615,1403,1403,1403,1403,0
20240424,172100,11164373615,1403,1403,1403,1403,0
20240424,172000,11164373615,1403,1403,1403,1403,0
20240424,171900,11164373615,1403,1403,1403,1403,0
20240424,171800,11164373615,1403,1403,1403,1403,0
20240424,171700,11164373615,1403,1403,1403,1403,0
20240424,171600,11164373615,1403,1403,1403,1403,0
20240424,171500,11164373615,1403,1403,1403,1403,0
20240424,171400,11164373615,1403,1403,1403,1403,0
20240424,171300,11164373615,1403,1403,1403,1403,0
20240424,171200,11164373615,1403,1403,1403,1403,0
20240424,171100,11164373615,1403,1403,1403,1403,0
20240424,171000,11164373615,1403,1403,1403,1403,0
20240424,170900,11164373615,1403,1403,1403,1403,0
20240424,170800,11164373615,1403,1403,1403,1403,0
20240424,170700,11164373615,1403,1403,1403,1403,0
20240424,170600,11164373615,1403,1403,1403,1403,0
20240424,170500,11164373615,1403,1403,1403,1403,0
20240424,170400,11164373615,1403,1403,1403,1403,93570
20240424,170300,11164373615,1403,1403,1403,1403,0
20240424,170200,11164373615,1403,1403,1403,1403,0
20240424,170100,11164373615,1403,1403,1403,1403,0
20240424,170000,11164373615,1403,1403,1403,1403,0
20240424,165900,11164373615,1403,1403,1403,1403,0
20240424,165800,11164373615,1403,1403,1403,1403,0
20240424,165700,11164373615,1403,1403,1403,1403,0
20240424,165600,11164373615,1403,1403,1403,1403,0
20240424,165500,11164373615,1403,1403,1403,1403,0
20240424,165400,11164373615,1403,1403,1403,1403,0
20240424,165300,11164373615,1403,1403,1403,1403,0
20240424,165200,11164373615,1403,1403,1403,1403,0
20240424,165100,11164373615,1403,1403,1403,1403,0
20240424,165000,11164373615,1403,1403,1403,1403,0
20240424,164900,11164373615,1403,1403,1403,1403,0
20240424,164800,11164373615,1403,1403,1403,1403,0
20240424,164700,11164373615,1403,1403,1403,1403,0
20240424,164600,11164373615,1403,1403,1403,1403,0
20240424,164500,11164373615,1403,1403,1403,1403,0
20240424,164400,11164373615,1403,1403,1403,1403,0
20240424,164300,11164373615,1403,1403,1403,1403,0
20240424,164200,11164373615,1403,1403,1403,1403,0
20240424,164100,11164373615,1403,1403,1403,1403,0
20240424,164000,11164373615,1403,1403,1403,1403,0
20240424,163900,11164373615,1403,1403,1403,1403,0
20240424,163800,11164373615,1403,1403,1403,1403,0
20240424,163700,11164373615,1403,1403,1403,1403,0
20240424,163600,11164373615,1403,1403,1403,1403,0
20240424,163500,11164373615,1403,1403,1403,1403,0
20240424,163400,11164373615,1403,1403,1403,1403,93570
20240424,163300,11164373615,1403,1403,1403,1403,0
20240424,163200,11164373615,1403,1403,1403,1403,0
20240424,163100,11164373615,1403,1403,1403,1403,0
20240424,163000,11164373615,1403,1403,1403,1403,0
20240424,162900,11164373615,1403,1403,1403,1403,0
20240424,162800,11164373615,1403,1403,1403,1403,0
20240424,162700,11164373615,1403,1403,1403,1403,0
20240424,162600,11164373615,1403,1403,1403,1403,0
20240424,162500,11164373615,1403,1403,1403,1403,0
20240424,162400,11164373615,1403,1403,1403,1403,0
20240424,162300,11164373615,1403,1403,1403,1403,0
20240424,162200,11164373615,1403,1403,1403,1403,0
20240424,162100,11164373615,1403,1403,1403,1403,0
20240424,162000,11164373615,1403,1403,1403,1403,0
20240424,161900,11164373615,1403,1403,1403,1403,0
20240424,161800,11164373615,1403,1403,1403,1403,0
20240424,161700,11164373615,1403,1403,1403,1403,0
20240424,161600,11164373615,1403,1403,1403,1403,0
20240424,161500,11164373615,1403,1403,1403,1403,0
20240424,161400,11164373615,1403,1403,1403,1403,0
20240424,161300,11164373615,1403,1403,1403,1403,0
20240424,161200,11164373615,1403,1403,1403,1403,0
20240424,161100,11164373615,1403,1403,1403,1403,0
20240424,161000,11164373615,1403,1403,1403,1403,0
20240424,160900,11164373615,1403,1403,1403,1403,0
20240424,160800,11164373615,1403,1403,1403,1403,0
20240424,160700,11164373615,1403,1403,1403,1403,0
20240424,160600,11164373615,1403,1403,1403,1403,0
20240424,160500,11164373615,1403,1403,1403,1403,0
20240424,160400,11164373615,1403,1403,1403,1403,93570
20240424,160300,11164373615,1403,1403,1403,1403,0
20240424,160200,11164373615,1403,1403,1403,1403,0
20240424,160100,11164373615,1403,1403,1403,1403,0
20240424,160000,11164373615,1403,1403,1403,1403,0
20240424,155900,11164373615,1403,1403,1403,1403,0
20240424,155800,11164373615,1403,1403,1403,1403,0
20240424,155700,11164373615,1403,1403,1403,1403,0
20240424,155600,11164373615,1403,1403,1403,1403,0
20240424,155500,11164373615,1403,1403,1403,1403,0
20240424,155400,11164373615,1403,1403,1403,1403,0
20240424,155300,11164373615,1403,1403,1403,1403,0
20240424,155200,11164373615,1403,1403,1403,1403,0
20240424,155100,11164373615,1403,1403,1403,1403,0
20240424,155000,11164373615,1403,1403,1403,1403,0
20240424,154900,11164373615,1403,1403,1403,1403,0
20240424,154800,11164373615,1403,1403,1403,1403,0
20240424,154700,11164373615,1403,1403,1403,1403,0
20240424,154600,11164373615,1403,1403,1403,1403,0
20240424,154500,11164373615,1403,1403,1403,1403,0
20240424,154400,11164373615,1403,1403,1403,1403,0
20240424,154300,11164373615,1403,1403,1403,1403,0
20240424,154200,11164373615,1403,1403,1403,1403,0
20240424,154100,11164373615,1403,1403,1403,1403,0
20240424,154000,11164373615,1403,1403,1403,1403,0
20240424,153900,11164373615,1403,1403,1403,1403,0
20240424,153800,11164373615,1403,1403,1403,1403,0
20240424,153700,11164373615,1403,1403,1403,1403,0
20240424,153600,11164373615,1403,1403,1403,1403,0
20240424,153500,11164373615,1403,1403,1403,1403,0
20240424,153400,11164373615,1403,1403,1403,1403,93570
20240424,153300,11164373615,1403,1403,1403,1403,0
20240424,153200,11164373615,1403,1403,1403,1403,0
20240424,153100,11164373615,1403,1403,1403,1403,0
20240424,153000,11164373615,1403,1403,1403,1403,93570
20240424,152900,11033094905,1402,1402,1402,1402,0
20240424,152800,11033094905,1402,1402,1402,1402,0
20240424,152700,11033094905,1402,1402,1402,1402,0
20240424,152600,11033094905,1402,1402,1402,1402,0
20240424,152500,11033094905,1402,1402,1402,1402,0
20240424,152400,11033094905,1402,1402,1402,1402,0
20240424,152300,11033094905,1402,1402,1402,1402,0
20240424,152200,11033094905,1402,1402,1402,1402,0
20240424,152100,11033094905,1402,1402,1402,1402,0
20240424,152000,11033094905,1402,1402,1402,1402,0
20240424,151900,11033094905,1402,1402,1403,1401,12979
20240424,151800,11014909789,1402,1402,1403,1401,22683
20240424,151700,10983107240,1402,1402,1403,1402,43321
20240424,151600,10922345286,1402,1401,1402,1401,15531
20240424,151500,10900573270,1402,1402,1403,1401,5308
20240424,151400,10893129182,1403,1403,1403,1402,15977
20240424,151300,10870722152,1402,1403,1403,1402,7734
20240424,151200,10859877031,1402,1402,1403,1402,6949
20240424,151100,10850130823,1403,1403,1403,1403,14450
20240424,151000,10829857473,1403,1402,1404,1400,37152
20240424,150900,10777750078,1401,1400,1402,1400,9023
20240424,150800,10765107120,1400,1400,1401,1400,4285
20240424,150700,10759104142,1401,1400,1401,1400,7968
20240424,150600,10747944095,1400,1400,1400,1400,9826
20240424,150500,10734187695,1400,1400,1400,1399,9019
20240424,150400,10721566057,1399,1400,1400,1399,20317
20240424,150300,10693142425,1400,1400,1400,1400,13375
20240424,150200,10674417425,1400,1400,1401,1399,13275
20240424,150100,10655831572,1400,1400,1400,1399,5583
20240424,150000,10648015515,1400,1399,1401,1399,52675
20240424,145900,10574261445,1399,1400,1400,1399,3386
20240424,145800,10569523737,1400,1399,1400,1398,20946
20240424,145700,10540219668,1399,1399,1400,1398,22272
20240424,145600,10509074377,1399,1400,1400,1399,9772
20240424,145500,10495398590,1400,1400,1400,1400,4731
20240424,145400,10488775190,1400,1400,1401,1400,1471
20240424,145300,10486715363,1400,1400,1400,1399,2249
20240424,145200,10483567075,1399,1401,1401,1399,7123
20240424,145100,10473594663,1401,1400,1401,1399,12593
20240424,145000,10455963235,1400,1399,1400,1399,17342
20240424,144900,10431684440,1399,1399,1400,1399,169
20240424,144800,10431447939,1399,1399,1400,1399,7106
20240424,144700,10421506644,1399,1398,1399,1398,3037
20240424,144600,10417258433,1398,1399,1399,1397,14995
20240424,144500,10396306170,1398,1398,1398,1398,10157
20240424,144400,10382106684,1398,1398,1399,1398,3268
20240424,144300,10377536718,1399,1399,1399,1398,1938
20240424,144200,10374825692,1399,1399,1399,1398,1714
20240424,144100,10372427807,1399,1399,1399,1399,2703
20240424,144000,10368646310,1400,1399,1400,1399,5517
20240424,143900,10360927027,1399,1400,1400,1399,3120
20240424,143800,10356561298,1399,1399,1400,1399,2747
20240424,143700,10352717643,1399,1397,1400,1397,5427
20240424,143600,10345128921,1397,1399,1399,1397,12184
20240424,143500,10328101449,1399,1399,1400,1399,5109
20240424,143400,10320953857,1399,1400,1400,1399,2791
20240424,143300,10317048104,1400,1400,1401,1397,51431
20240424,143200,10245125133,1401,1400,1401,1400,12854
20240424,143100,10227129329,1401,1401,1402,1400,4786
20240424,143000,10220425192,1401,1400,1401,1400,1615
20240424,142900,10218163153,1400,1402,1402,1400,12898
20240424,142800,10200099718,1401,1402,1403,1400,7143
20240424,142700,10190088019,1403,1403,1403,1402,1147
20240424,142600,10188479769,1402,1403,1404,1402,9551
20240424,142500,10175084668,1403,1403,1403,1402,3223
20240424,142400,10170563807,1404,1401,1404,1400,47243
20240424,142300,10104312441,1401,1401,1401,1400,1346
20240424,142200,10102426698,1400,1403,1403,1398,10549
20240424,142100,10087659143,1403,1403,1404,1401,12615
20240424,142000,10069970983,1403,1401,1404,1400,24271
20240424,141900,10035931668,1400,1400,1400,1400,9465
20240424,141800,10022680668,1402,1400,1402,1400,8130
20240424,141700,10011293944,1400,1402,1402,1399,2750
20240424,141600,10007441442,1402,1401,1402,1399,11588
20240424,141500,9991215632,1401,1399,1402,1396,52476
20240424,141400,9917729976,1396,1399,1399,1395,10558
20240424,141300,9902987072,1398,1397,1398,1396,12663
20240424,141200,9885297049,1397,1400,1400,1397,14249
20240424,141100,9865381626,1400,1396,1400,1396,24841
20240424,141000,9830638205,1396,1395,1396,1394,1800
20240424,140900,9828127053,1394,1395,1396,1394,11913
20240424,140800,9811512983,1395,1396,1396,1395,269
20240424,140700,9811137723,1396,1395,1396,1394,1274
20240424,140600,9809360222,1395,1395,1395,1395,620
20240424,140500,9808495322,1395,1394,1395,1394,3475
20240424,140400,9803647900,1393,1393,1393,1393,5632
20240424,140300,9795802524,1393,1394,1394,1393,127
20240424,140200,9795625501,1394,1395,1395,1392,3606
20240424,140100,9790603460,1392,1392,1394,1392,5031
20240424,140000,9783597894,1392,1392,1393,1391,15265
20240424,135900,9762359011,1391,1393,1393,1391,9783
20240424,135800,9748741665,1392,1394,1394,1392,1110
20240424,135700,9747195801,1394,1392,1394,1392,86
20240424,135600,9747075997,1392,1392,1395,1392,31199
20240424,135500,9703617951,1392,1393,1393,1392,4000
20240424,135400,9698049949,1393,1393,1393,1392,10372
20240424,135300,9683608721,1395,1392,1395,1392,1003
20240424,135200,9682212537,1392,1393,1395,1392,2845
20240424,135100,9678246612,1393,1392,1393,1392,9325
20240424,135000,9665259609,1392,1393,1393,1392,2013
20240424,134900,9662457170,1393,1394,1394,1393,1005
20240424,134800,9661056506,1393,1393,1394,1393,1299
20240424,134700,9659246929,1394,1392,1394,1392,5283
20240424,134600,9651888553,1392,1393,1393,1392,9962
20240424,134500,9638018961,1393,1393,1394,1393,3255
20240424,134400,9633483694,1394,1393,1395,1393,2489
20240424,134300,9630016321,1393,1395,1395,1393,9211
20240424,134200,9617179096,1395,1396,1396,1395,6805
20240424,134100,9607679325,1396,1397,1397,1395,3533
20240424,134000,9602748671,1397,1397,1397,1396,493
20240424,133900,9602060014,1397,1397,1397,1397,243
20240424,133800,9601720543,1397,1397,1398,1397,802
20240424,133700,9600599893,1397,1397,1397,1397,468
20240424,133600,9599946097,1397,1396,1397,1396,190
20240424,133500,9599680836,1394,1395,1395,1394,1193
20240424,133400,9598016935,1395,1395,1395,1394,1166
20240424,133300,9596390415,1395,1396,1396,1395,3961
20240424,133200,9590864705,1396,1397,1398,1396,2181
20240424,133100,9587818732,1398,1398,1398,1398,37
20240424,133000,9587767006,1398,1399,1399,1395,1780
20240424,132900,9585278855,1399,1395,1399,1395,5142
20240424,132800,9578097795,1395,1395,1396,1395,1581
20240424,132700,9575891914,1396,1393,1396,1392,19930
20240424,132600,9548128728,1393,1392,1393,1392,5067
20240424,132500,9541074651,1392,1392,1393,1392,860
20240424,132400,9539877427,1393,1393,1393,1392,635
20240424,132300,9538992875,1392,1393,1393,1392,1167
20240424,132200,9537367359,1392,1393,1393,1392,7890
20240424,132100,9526382797,1393,1393,1393,1392,10777
20240424,132000,9511371552,1393,1393,1393,1392,9837
20240424,131900,9497669057,1392,1393,1393,1392,917
20240424,131800,9496392181,1392,1392,1393,1390,24391
20240424,131700,9462457378,1392,1393,1393,1392,1455
20240424,131600,9460432015,1393,1393,1395,1392,7435
20240424,131500,9450080749,1393,1395,1395,1393,1834
20240424,131400,9447524022,1394,1392,1395,1392,4296
20240424,131300,9441543420,1392,1395,1395,1391,17941
20240424,131200,9416554310,1395,1397,1397,1394,7319
20240424,131100,9406342971,1398,1398,1398,1398,16
20240424,131000,9406320603,1399,1396,1399,1396,1414
20240424,130900,9404343871,1396,1395,1396,1395,3077
20240424,130800,9400051396,1394,1395,1395,1394,2744
20240424,130700,9396225750,1395,1395,1395,1394,1771
20240424,130600,9393756430,1394,1397,1397,1394,7262
20240424,130500,9383623015,1397,1397,1399,1396,6888
20240424,130400,9374000204,1398,1399,1399,1396,1712
20240424,130300,9371608092,1398,1398,1399,1398,1542
20240424,130200,9369451687,1400,1400,1400,1398,1653
20240424,130100,9367138149,1400,1397,1400,1397,5665
20240424,130000,9359218039,1397,1401,1401,1397,28587
20240424,125900,9319229840,1401,1401,1402,1400,4632
20240424,125800,9312740496,1401,1400,1402,1400,3583
20240424,125700,9307722663,1401,1402,1402,1401,2896
20240424,125600,9303665147,1402,1401,1403,1401,8669
20240424,125500,9291513614,1401,1401,1403,1401,15343
20240424,125400,9269994808,1401,1401,1402,1400,13077
20240424,125300,9251673611,1400,1400,1400,1400,2033
20240424,125200,9248827411,1400,1400,1400,1400,8246
20240424,125100,9237283011,1399,1400,1401,1399,15880
20240424,125000,9215056766,1400,1400,1400,1399,1984
20240424,124900,9212280921,1400,1401,1401,1399,3506
20240424,124800,9207370391,1401,1402,1402,1400,5600
20240424,124700,9199524840,1402,1403,1404,1401,16541
20240424,124600,9176321938,1403,1399,1403,1399,66686
20240424,124500,9082911154,1399,1397,1399,1397,4872
20240424,124400,9076100988,1399,1399,1400,1398,15943
20240424,124300,9053802046,1399,1400,1400,1399,6196
20240424,124200,9045131696,1399,1398,1400,1398,982
20240424,124100,9043758586,1398,1399,1400,1398,6951
20240424,124000,9034032878,1399,1400,1400,1399,10065
20240424,123900,9019949339,1400,1399,1400,1399,1866
20240424,123800,9017338417,1399,1399,1399,1398,17315
20240424,123700,8993118653,1399,1398,1399,1398,3634
20240424,123600,8988035844,1398,1399,1399,1398,4003
20240424,123500,8982438774,1399,1398,1399,1398,16572
20240424,123400,8959260324,1398,1398,1399,1398,12151
20240424,123300,8942272924,1398,1397,1398,1395,11510
20240424,123200,8926186144,1397,1394,1397,1394,13835
20240424,123100,8906872338,1394,1394,1395,1394,4251
20240424,123000,8900946423,1394,1394,1395,1393,4000
20240424,122900,8895372611,1394,1395,1395,1394,5206
20240424,122800,8888110579,1395,1395,1395,1394,900
20240424,122700,8886855281,1395,1396,1396,1395,7585
20240424,122600,8876273941,1396,1396,1396,1396,334
20240424,122500,8875807677,1396,1396,1396,1396,4850
20240424,122400,8869037077,1396,1394,1396,1393,12177
20240424,122300,8852048730,1395,1394,1395,1393,4420
20240424,122200,8845883406,1394,1394,1395,1392,586
20240424,122100,8845067264,1393,1394,1395,1392,3741
20240424,122000,8839854035,1396,1396,1397,1394,12879
20240424,121900,8821884910,1396,1397,1397,1396,2644
20240424,121800,8818191460,1396,1395,1396,1395,5900
20240424,121700,8809955062,1396,1395,1396,1395,3231
20240424,121600,8805447782,1395,1395,1395,1394,3519
20240424,121500,8800542074,1395,1395,1395,1394,3127
20240424,121400,8796180209,1395,1396,1396,1394,8055
20240424,121300,8784945796,1396,1396,1397,1396,1231
20240424,121200,8783227319,1397,1398,1398,1397,6116
20240424,121100,8774682418,1398,1395,1398,1394,10643
20240424,121000,8759812636,1395,1397,1397,1395,3064
20240424,120900,8755536986,1397,1398,1398,1396,2844
20240424,120800,8751563918,1398,1397,1398,1396,4114
20240424,120700,8745813763,1395,1393,1396,1393,29479
20240424,120600,8704697634,1393,1393,1394,1393,2553
20240424,120500,8701141302,1393,1390,1393,1390,2164
20240424,120400,8698127923,1391,1390,1392,1390,3535
20240424,120300,8693212793,1390,1392,1392,1390,6616
20240424,120200,8684013847,1392,1392,1392,1392,918
20240424,120100,8682735991,1392,1392,1393,1391,11827
20240424,120000,8666264888,1393,1393,1393,1392,3216
20240424,115900,8661785965,1392,1394,1394,1392,8279
20240424,115800,8650256541,1394,1394,1394,1393,1889
20240424,115700,8647623712,1394,1395,1395,1394,4169
20240424,115600,8641811861,1394,1395,1395,1394,5600
20240424,115500,8634004421,1395,1395,1395,1395,146
20240424,115400,8633800751,1395,1395,1395,1395,150
20240424,115300,8633591501,1394,1395,1395,1394,3222
20240424,115200,8629099933,1395,1396,1396,1394,851
20240424,115100,8627912671,1396,1395,1396,1395,1892
20240424,115000,8625273118,1395,1396,1396,1395,6471
20240424,114900,8616243320,1396,1395,1396,1394,8357
20240424,114800,8604586092,1395,1394,1395,1394,3184
20240424,114700,8600145050,1394,1394,1394,1393,1525
20240424,114600,8598019221,1394,1392,1394,1392,1458
20240424,114500,8595989461,1393,1391,1393,1391,4642
20240424,114400,8589525589,1391,1392,1392,1390,25444
20240424,114300,8554118026,1392,1393,1393,1392,2054
20240424,114200,8551257170,1393,1393,1393,1392,608
20240424,114100,8550410466,1393,1393,1393,1393,1107
20240424,114000,8548868415,1393,1391,1393,1391,11883
20240424,113900,8532323162,1391,1392,1392,1391,12234
20240424,113800,8515296796,1393,1391,1394,1391,853
20240424,113700,8514109700,1391,1394,1394,1390,1981
20240424,113600,8511352965,1394,1396,1396,1389,6234
20240424,113500,8502669399,1397,1397,1398,1397,20673
20240424,113400,8473788910,1398,1398,1399,1397,12195
20240424,113300,8456748539,1399,1398,1399,1398,602
20240424,113200,8455906936,1398,1398,1398,1397,6229
20240424,113100,8447199203,1398,1398,1398,1397,6062
20240424,113000,8438725362,1398,1397,1399,1397,14692
20240424,112900,8418190275,1398,1397,1398,1397,1401
20240424,112800,8416232751,1397,1398,1398,1397,14757
20240424,112700,8395616498,1398,1399,1400,1397,2622
20240424,112600,8391950123,1399,1401,1401,1397,5722
20240424,112500,8383945630,1401,1398,1402,1398,53575
20240424,112400,8308939089,1399,1398,1400,1397,4609
20240424,112300,8302495426,1400,1393,1400,1392,32614
20240424,112200,8256945798,1392,1391,1394,1389,18897
20240424,112100,8230644642,1391,1392,1392,1386,4668
20240424,112000,8224149745,1392,1384,1392,1384,7383
20240424,111900,8213897909,1384,1386,1388,1382,10988
20240424,111800,8198666330,1386,1385,1386,1381,30944
20240424,111700,8155850431,1386,1386,1386,1385,4303
20240424,111600,8149888030,1386,1385,1386,1385,1210
20240424,111500,8148211373,1386,1386,1386,1385,4519
20240424,111400,8141949144,1386,1387,1387,1385,21784
20240424,111300,8111753443,1387,1386,1387,1386,6092
20240424,111200,8103307021,1386,1386,1387,1386,12357
20240424,111100,8086180093,1386,1387,1387,1386,2001
20240424,111000,8083405779,1386,1386,1387,1386,28825
20240424,110900,8043445746,1386,1387,1388,1386,5332
20240424,110800,8036049873,1388,1387,1388,1387,14558
20240424,110700,8015857922,1387,1387,1387,1386,3038
20240424,110600,8011644316,1387,1387,1388,1386,2275
20240424,110500,8008490049,1387,1387,1387,1386,3279
20240424,110400,8003943407,1387,1388,1388,1386,10291
20240424,110300,7989667902,1388,1388,1388,1386,4540
20240424,110200,7983370192,1388,1390,1390,1388,5802
20240424,110100,7975316225,1390,1388,1390,1388,4796
20240424,110000,7968651300,1390,1390,1390,1388,707
20240424,105900,7967669066,1388,1391,1391,1388,4096
20240424,105800,7961972746,1391,1390,1391,1386,21506
20240424,105700,7932091324,1390,1389,1390,1388,7009
20240424,105600,7922354849,1389,1388,1390,1387,917
20240424,105500,7921080716,1387,1390,1390,1386,16809
20240424,105400,7897752262,1390,1392,1392,1390,3793
20240424,105300,7892476443,1392,1396,1396,1391,8229
20240424,105200,7881008002,1396,1398,1398,1395,3663
20240424,105100,7875889660,1399,1400,1401,1399,24587
20240424,105000,7841485910,1400,1399,1400,1399,12938
20240424,104900,7823374218,1399,1399,1400,1397,14358
20240424,104800,7803290153,1398,1402,1403,1398,11587
20240424,104700,7787061467,1402,1394,1405,1394,107227
20240424,104600,7636969453,1395,1392,1395,1392,8931
20240424,104500,7624522868,1390,1390,1393,1390,15560
20240424,104400,7602882581,1392,1391,1392,1390,7848
20240424,104300,7591972573,1391,1392,1393,1390,4834
20240424,104200,7585242738,1393,1392,1395,1392,20049
20240424,104100,7557300382,1392,1388,1393,1388,31252
20240424,104000,7513856335,1389,1388,1389,1387,2831
20240424,103900,7509926719,1388,1389,1389,1388,4428
20240424,103800,7503777729,1389,1390,1390,1388,13936
20240424,103700,7484432444,1390,1390,1390,1388,3682
20240424,103600,7479316662,1388,1388,1390,1387,8102
20240424,103500,7468063754,1387,1385,1390,1385,1795
20240424,103400,7465576468,1390,1384,1390,1384,24005
20240424,103300,7432244868,1384,1384,1385,1384,6802
20240424,103200,7422830890,1384,1385,1385,1383,12871
20240424,103100,7405015098,1385,1386,1386,1385,3305
20240424,103000,7400437672,1385,1385,1385,1384,4416
20240424,102900,7394321739,1385,1386,1386,1384,7127
20240424,102800,7384450879,1386,1384,1386,1384,7458
20240424,102700,7374121826,1382,1382,1384,1381,10235
20240424,102600,7359970952,1382,1381,1383,1380,5413
20240424,102500,7352496244,1381,1381,1382,1380,11987
20240424,102400,7335946978,1381,1383,1383,1380,31371
20240424,102300,7292629871,1382,1384,1384,1382,3806
20240424,102200,7287365611,1384,1385,1385,1384,3378
20240424,102100,7282688897,1385,1385,1385,1382,6205
20240424,102000,7274102966,1385,1382,1385,1382,2023
20240424,101900,7271304116,1385,1383,1385,1382,10274
20240424,101800,7257096239,1382,1384,1384,1381,17520
20240424,101700,7232882126,1384,1385,1385,1383,18916
20240424,101600,7206707116,1385,1388,1388,1385,8997
20240424,101500,7194245008,1388,1385,1388,1384,3738
20240424,101400,7189067854,1385,1385,1388,1384,14876
20240424,101300,7168464895,1384,1390,1390,1384,5173
20240424,101200,7161290072,1383,1388,1390,1383,30092
20240424,101100,7119550505,1390,1392,1393,1388,44726
20240424,101000,7057350591,1393,1392,1393,1391,10385
20240424,100900,7042898449,1392,1394,1394,1391,9837
20240424,100800,7029204715,1394,1394,1394,1393,9617
20240424,100700,7015805006,1393,1394,1394,1393,7409
20240424,100600,7005480386,1394,1392,1394,1392,1896
20240424,100500,7002839782,1390,1391,1392,1389,15855
20240424,100400,6980790436,1390,1387,1392,1386,7620
20240424,100300,6970196027,1387,1386,1390,1385,18449
20240424,100200,6944590171,1386,1385,1388,1384,14990
20240424,100100,6923799789,1384,1387,1388,1384,31516
20240424,100000,6880134814,1388,1390,1390,1387,30332
20240424,095900,6838012767,1390,1388,1390,1387,15756
20240424,095800,6816118500,1386,1384,1390,1384,22423
20240424,095700,6785060414,1384,1384,1384,1383,22173
20240424,095600,6754380010,1385,1390,1390,1384,51499
20240424,095500,6682992617,1390,1389,1391,1388,23820
20240424,095400,6649915918,1389,1392,1392,1387,25559
20240424,095300,6614415386,1391,1392,1395,1387,37485
20240424,095200,6562284345,1392,1398,1398,1391,41387
20240424,095100,6504510508,1398,1402,1402,1396,46657
20240424,095000,6439215776,1402,1404,1404,1401,6012
20240424,094900,6430783675,1404,1403,1406,1401,35742
20240424,094800,6380623354,1403,1406,1407,1402,33591
20240424,094700,6333407588,1406,1403,1407,1403,66738
20240424,094600,6239611098,1403,1402,1403,1401,29891
20240424,094500,6197694410,1402,1398,1403,1397,105270
20240424,094400,6050257762,1396,1391,1398,1390,26418
20240424,094300,6013461082,1391,1396,1398,1389,46860
20240424,094200,5948164255,1398,1399,1400,1395,18227
20240424,094100,5922662488,1395,1399,1400,1395,33398
20240424,094000,5875999978,1400,1401,1402,1396,28434
20240424,093900,5836216608,1401,1398,1403,1397,114366
20240424,093800,5676123121,1398,1398,1399,1397,28392
20240424,093700,5636431136,1398,1396,1398,1394,23556
20240424,093600,5603538011,1396,1395,1397,1392,36528
20240424,093500,5552579892,1392,1394,1397,1389,33730
20240424,093400,5505571718,1394,1385,1394,1384,30640
20240424,093300,5463044887,1384,1378,1386,1377,37038
20240424,093200,5411924660,1378,1381,1384,1371,72217
20240424,093100,5312467979,1380,1383,1385,1380,87092
20240424,093000,5192092662,1383,1395,1396,1383,74879
20240424,092900,5087915877,1395,1390,1395,1390,26661
20240424,092800,5050790393,1390,1387,1391,1384,22944
20240424,092700,5018912441,1388,1391,1391,1382,81725
20240424,092600,4905540927,1391,1394,1395,1391,44287
20240424,092500,4843854954,1394,1397,1398,1393,80617
20240424,092400,4731347506,1397,1398,1400,1395,102408
20240424,092300,4588251408,1398,1401,1402,1398,77249
20240424,092200,4480142271,1402,1404,1404,1398,61319
20240424,092100,4394180500,1400,1399,1404,1397,77798
20240424,092000,4285278905,1400,1394,1403,1392,54708
20240424,091900,4208838500,1392,1401,1406,1392,187360
20240424,091800,3946638127,1402,1400,1415,1399,230003
20240424,091700,3623436394,1399,1383,1402,1383,336188
20240424,091600,3154812180,1385,1383,1387,1381,64780
20240424,091500,3065103964,1385,1380,1389,1380,85911
20240424,091400,2946005078,1380,1384,1385,1375,72613
20240424,091300,2845815149,1383,1386,1393,1379,116345
20240424,091200,2684398164,1376,1365,1385,1365,211150
20240424,091100,2394171227,1365,1354,1365,1350,179945
20240424,091000,2149476435,1354,1348,1355,1345,84657
20240424,090900,2035322090,1348,1349,1357,1346,96617
20240424,090800,1904878705,1350,1358,1359,1349,68646
20240424,090700,1812009730,1358,1360,1363,1356,68858
20240424,090600,1718382919,1360,1378,1378,1356,88193
20240424,090500,1598061121,1375,1379,1379,1352,194781
20240424,090400,1330920792,1379,1336,1391,1336,244043
20240424,090300,999111036,1331,1349,1350,1330,103529
20240424,090200,860663789,1349,1304,1350,1304,141560
20240424,090100,673012306,1304,1298,1305,1261,321542
20240424,090000,258456031,1298,1346,1346,1297,193955