stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184400,4683951990,1152,1152,1152,1152,51495
20240409,184300,4683951990,1152,1152,1152,1152,0
20240409,184200,4683951990,1152,1152,1152,1152,0
20240409,184100,4683951990,1152,1152,1152,1152,0
20240409,184000,4683951990,1152,1152,1152,1152,0
20240409,183900,4683951990,1152,1152,1152,1152,0
20240409,183800,4683951990,1152,1152,1152,1152,0
20240409,183700,4683951990,1152,1152,1152,1152,0
20240409,183600,4683951990,1152,1152,1152,1152,0
20240409,183500,4683951990,1152,1152,1152,1152,0
20240409,183400,4683951990,1152,1152,1152,1152,0
20240409,183300,4683951990,1152,1152,1152,1152,0
20240409,183200,4683951990,1152,1152,1152,1152,0
20240409,183100,4683951990,1152,1152,1152,1152,0
20240409,183000,4683951990,1152,1152,1152,1152,0
20240409,182900,4683951990,1152,1152,1152,1152,0
20240409,182800,4683951990,1152,1152,1152,1152,0
20240409,182700,4683951990,1152,1152,1152,1152,0
20240409,182600,4683951990,1152,1152,1152,1152,0
20240409,182500,4683951990,1152,1152,1152,1152,0
20240409,182400,4683951990,1152,1152,1152,1152,0
20240409,182300,4683951990,1152,1152,1152,1152,0
20240409,182200,4683951990,1152,1152,1152,1152,0
20240409,182100,4683951990,1152,1152,1152,1152,0
20240409,182000,4683951990,1152,1152,1152,1152,0
20240409,181900,4683951990,1152,1152,1152,1152,0
20240409,181800,4683951990,1152,1152,1152,1152,0
20240409,181700,4683951990,1152,1152,1152,1152,0
20240409,181600,4683951990,1152,1152,1152,1152,0
20240409,181500,4683951990,1152,1152,1152,1152,0
20240409,181400,4683951990,1152,1152,1152,1152,51495
20240409,181300,4683951990,1152,1152,1152,1152,0
20240409,181200,4683951990,1152,1152,1152,1152,0
20240409,181100,4683951990,1152,1152,1152,1152,0
20240409,181000,4683951990,1152,1152,1152,1152,0
20240409,180900,4683951990,1152,1152,1152,1152,0
20240409,180800,4683951990,1152,1152,1152,1152,0
20240409,180700,4683951990,1152,1152,1152,1152,0
20240409,180600,4683951990,1152,1152,1152,1152,0
20240409,180500,4683951990,1152,1152,1152,1152,0
20240409,180400,4683951990,1152,1152,1152,1152,0
20240409,180300,4683951990,1152,1152,1152,1152,0
20240409,180200,4683951990,1152,1152,1152,1152,0
20240409,180100,4683951990,1152,1152,1152,1152,0
20240409,180000,4683951990,1152,1152,1152,1152,0
20240409,175900,4683951990,1152,1152,1152,1152,0
20240409,175800,4683951990,1152,1152,1152,1152,0
20240409,175700,4683951990,1152,1152,1152,1152,0
20240409,175600,4683951990,1152,1152,1152,1152,0
20240409,175500,4683951990,1152,1152,1152,1152,0
20240409,175400,4683951990,1152,1152,1152,1152,0
20240409,175300,4683951990,1152,1152,1152,1152,0
20240409,175200,4683951990,1152,1152,1152,1152,0
20240409,175100,4683951990,1152,1152,1152,1152,0
20240409,175000,4683951990,1152,1152,1152,1152,0
20240409,174900,4683951990,1152,1152,1152,1152,0
20240409,174800,4683951990,1152,1152,1152,1152,0
20240409,174700,4683951990,1152,1152,1152,1152,0
20240409,174600,4683951990,1152,1152,1152,1152,0
20240409,174500,4683951990,1152,1152,1152,1152,0
20240409,174400,4683951990,1152,1152,1152,1152,51495
20240409,174300,4683951990,1152,1152,1152,1152,0
20240409,174200,4683951990,1152,1152,1152,1152,0
20240409,174100,4683951990,1152,1152,1152,1152,0
20240409,174000,4683951990,1152,1152,1152,1152,0
20240409,173900,4683951990,1152,1152,1152,1152,0
20240409,173800,4683951990,1152,1152,1152,1152,0
20240409,173700,4683951990,1152,1152,1152,1152,0
20240409,173600,4683951990,1152,1152,1152,1152,0
20240409,173500,4683951990,1152,1152,1152,1152,0
20240409,173400,4683951990,1152,1152,1152,1152,0
20240409,173300,4683951990,1152,1152,1152,1152,0
20240409,173200,4683951990,1152,1152,1152,1152,0
20240409,173100,4683951990,1152,1152,1152,1152,0
20240409,173000,4683951990,1152,1152,1152,1152,0
20240409,172900,4683951990,1152,1152,1152,1152,0
20240409,172800,4683951990,1152,1152,1152,1152,0
20240409,172700,4683951990,1152,1152,1152,1152,0
20240409,172600,4683951990,1152,1152,1152,1152,0
20240409,172500,4683951990,1152,1152,1152,1152,0
20240409,172400,4683951990,1152,1152,1152,1152,0
20240409,172300,4683951990,1152,1152,1152,1152,0
20240409,172200,4683951990,1152,1152,1152,1152,0
20240409,172100,4683951990,1152,1152,1152,1152,0
20240409,172000,4683951990,1152,1152,1152,1152,0
20240409,171900,4683951990,1152,1152,1152,1152,0
20240409,171800,4683951990,1152,1152,1152,1152,0
20240409,171700,4683951990,1152,1152,1152,1152,0
20240409,171600,4683951990,1152,1152,1152,1152,0
20240409,171500,4683951990,1152,1152,1152,1152,0
20240409,171400,4683951990,1152,1152,1152,1152,51495
20240409,171300,4683951990,1152,1152,1152,1152,0
20240409,171200,4683951990,1152,1152,1152,1152,0
20240409,171100,4683951990,1152,1152,1152,1152,0
20240409,171000,4683951990,1152,1152,1152,1152,0
20240409,170900,4683951990,1152,1152,1152,1152,0
20240409,170800,4683951990,1152,1152,1152,1152,0
20240409,170700,4683951990,1152,1152,1152,1152,0
20240409,170600,4683951990,1152,1152,1152,1152,0
20240409,170500,4683951990,1152,1152,1152,1152,0
20240409,170400,4683951990,1152,1152,1152,1152,0
20240409,170300,4683951990,1152,1152,1152,1152,0
20240409,170200,4683951990,1152,1152,1152,1152,0
20240409,170100,4683951990,1152,1152,1152,1152,0
20240409,170000,4683951990,1152,1152,1152,1152,0
20240409,165900,4683951990,1152,1152,1152,1152,0
20240409,165800,4683951990,1152,1152,1152,1152,0
20240409,165700,4683951990,1152,1152,1152,1152,0
20240409,165600,4683951990,1152,1152,1152,1152,0
20240409,165500,4683951990,1152,1152,1152,1152,0
20240409,165400,4683951990,1152,1152,1152,1152,0
20240409,165300,4683951990,1152,1152,1152,1152,0
20240409,165200,4683951990,1152,1152,1152,1152,0
20240409,165100,4683951990,1152,1152,1152,1152,0
20240409,165000,4683951990,1152,1152,1152,1152,0
20240409,164900,4683951990,1152,1152,1152,1152,0
20240409,164800,4683951990,1152,1152,1152,1152,0
20240409,164700,4683951990,1152,1152,1152,1152,0
20240409,164600,4683951990,1152,1152,1152,1152,0
20240409,164500,4683951990,1152,1152,1152,1152,0
20240409,164400,4683951990,1152,1152,1152,1152,51495
20240409,164300,4683951990,1152,1152,1152,1152,0
20240409,164200,4683951990,1152,1152,1152,1152,0
20240409,164100,4683951990,1152,1152,1152,1152,0
20240409,164000,4683951990,1152,1152,1152,1152,0
20240409,163900,4683951990,1152,1152,1152,1152,0
20240409,163800,4683951990,1152,1152,1152,1152,0
20240409,163700,4683951990,1152,1152,1152,1152,0
20240409,163600,4683951990,1152,1152,1152,1152,0
20240409,163500,4683951990,1152,1152,1152,1152,0
20240409,163400,4683951990,1152,1152,1152,1152,0
20240409,163300,4683951990,1152,1152,1152,1152,0
20240409,163200,4683951990,1152,1152,1152,1152,0
20240409,163100,4683951990,1152,1152,1152,1152,0
20240409,163000,4683951990,1152,1152,1152,1152,0
20240409,162900,4683951990,1152,1152,1152,1152,0
20240409,162800,4683951990,1152,1152,1152,1152,0
20240409,162700,4683951990,1152,1152,1152,1152,0
20240409,162600,4683951990,1152,1152,1152,1152,0
20240409,162500,4683951990,1152,1152,1152,1152,0
20240409,162400,4683951990,1152,1152,1152,1152,0
20240409,162300,4683951990,1152,1152,1152,1152,0
20240409,162200,4683951990,1152,1152,1152,1152,0
20240409,162100,4683951990,1152,1152,1152,1152,0
20240409,162000,4683951990,1152,1152,1152,1152,0
20240409,161900,4683951990,1152,1152,1152,1152,0
20240409,161800,4683951990,1152,1152,1152,1152,0
20240409,161700,4683951990,1152,1152,1152,1152,0
20240409,161600,4683951990,1152,1152,1152,1152,0
20240409,161500,4683951990,1152,1152,1152,1152,0
20240409,161400,4683951990,1152,1152,1152,1152,51495
20240409,161300,4683951990,1152,1152,1152,1152,0
20240409,161200,4683951990,1152,1152,1152,1152,0
20240409,161100,4683951990,1152,1152,1152,1152,0
20240409,161000,4683951990,1152,1152,1152,1152,0
20240409,160900,4683951990,1152,1152,1152,1152,0
20240409,160800,4683951990,1152,1152,1152,1152,0
20240409,160700,4683951990,1152,1152,1152,1152,0
20240409,160600,4683951990,1152,1152,1152,1152,0
20240409,160500,4683951990,1152,1152,1152,1152,0
20240409,160400,4683951990,1152,1152,1152,1152,0
20240409,160300,4683951990,1152,1152,1152,1152,0
20240409,160200,4683951990,1152,1152,1152,1152,0
20240409,160100,4683951990,1152,1152,1152,1152,0
20240409,160000,4683951990,1152,1152,1152,1152,0
20240409,155900,4683951990,1152,1152,1152,1152,0
20240409,155800,4683951990,1152,1152,1152,1152,0
20240409,155700,4683951990,1152,1152,1152,1152,0
20240409,155600,4683951990,1152,1152,1152,1152,0
20240409,155500,4683951990,1152,1152,1152,1152,0
20240409,155400,4683951990,1152,1152,1152,1152,0
20240409,155300,4683951990,1152,1152,1152,1152,0
20240409,155200,4683951990,1152,1152,1152,1152,0
20240409,155100,4683951990,1152,1152,1152,1152,0
20240409,155000,4683951990,1152,1152,1152,1152,0
20240409,154900,4683951990,1152,1152,1152,1152,0
20240409,154800,4683951990,1152,1152,1152,1152,0
20240409,154700,4683951990,1152,1152,1152,1152,0
20240409,154600,4683951990,1152,1152,1152,1152,0
20240409,154500,4683951990,1152,1152,1152,1152,0
20240409,154400,4683951990,1152,1152,1152,1152,51495
20240409,154300,4683951990,1152,1152,1152,1152,0
20240409,154200,4683951990,1152,1152,1152,1152,0
20240409,154100,4683951990,1152,1152,1152,1152,0
20240409,154000,4683951990,1152,1152,1152,1152,0
20240409,153900,4683951990,1152,1152,1152,1152,0
20240409,153800,4683951990,1152,1152,1152,1152,0
20240409,153700,4683951990,1152,1152,1152,1152,0
20240409,153600,4683951990,1152,1152,1152,1152,0
20240409,153500,4683951990,1152,1152,1152,1152,0
20240409,153400,4683951990,1152,1152,1152,1152,0
20240409,153300,4683951990,1152,1152,1152,1152,0
20240409,153200,4683951990,1152,1152,1152,1152,0
20240409,153100,4683951990,1152,1152,1152,1152,0
20240409,153000,4683951990,1152,1152,1152,1152,51495
20240409,152900,4624629750,1176,1176,1176,1176,0
20240409,152800,4624629750,1176,1176,1176,1176,0
20240409,152700,4624629750,1176,1176,1176,1176,0
20240409,152600,4624629750,1176,1176,1176,1176,0
20240409,152500,4624629750,1176,1176,1176,1176,0
20240409,152400,4624629750,1176,1176,1176,1176,0
20240409,152300,4624629750,1176,1176,1176,1176,0
20240409,152200,4624629750,1176,1176,1176,1176,0
20240409,152100,4624629750,1176,1176,1176,1176,0
20240409,152000,4624629750,1176,1176,1176,1176,0
20240409,151900,4624629750,1176,1179,1180,1174,5984
20240409,151800,4617598060,1176,1176,1181,1176,2147
20240409,151700,4615071579,1181,1175,1181,1175,951
20240409,151600,4613952093,1176,1176,1176,1176,1611
20240409,151500,4612057557,1176,1182,1183,1176,3637
20240409,151400,4607778476,1180,1180,1182,1175,6949
20240409,151300,4599587935,1183,1183,1183,1183,1254
20240409,151200,4598104453,1183,1183,1183,1179,530
20240409,151100,4597478039,1184,1183,1184,1183,1983
20240409,151000,4595132146,1183,1183,1183,1183,2024
20240409,150900,4592737754,1178,1178,1178,1178,0
20240409,150800,4592737754,1178,1182,1182,1178,380
20240409,150700,4592288878,1182,1182,1182,1182,0
20240409,150600,4592288878,1182,1181,1182,1181,561
20240409,150500,4591625777,1178,1181,1181,1178,50
20240409,150400,4591566874,1178,1181,1181,1177,120
20240409,150300,4591425530,1175,1175,1176,1175,1263
20240409,150200,4589941193,1176,1177,1177,1176,4938
20240409,150100,4584131483,1180,1180,1180,1180,1
20240409,150000,4584130303,1182,1182,1182,1182,1119
20240409,145900,4582807645,1176,1176,1176,1176,94
20240409,145800,4582697101,1182,1182,1182,1182,0
20240409,145700,4582697101,1182,1183,1183,1182,2
20240409,145600,4582694736,1176,1175,1176,1175,101
20240409,145500,4582576060,1175,1179,1179,1175,1492
20240409,145400,4580820511,1183,1177,1184,1177,42
20240409,145300,4580771064,1177,1178,1178,1177,598
20240409,145200,4580066719,1179,1179,1179,1179,928
20240409,145100,4578972607,1184,1184,1184,1184,0
20240409,145000,4578972607,1184,1177,1184,1177,3394
20240409,144900,4574954118,1183,1182,1183,1182,744
20240409,144800,4574074015,1183,1183,1183,1183,600
20240409,144700,4573364215,1177,1177,1177,1176,846
20240409,144600,4572368519,1177,1176,1177,1175,3609
20240409,144500,4568124057,1175,1175,1175,1175,87
20240409,144400,4568021832,1175,1175,1175,1175,263
20240409,144300,4567712807,1175,1175,1175,1175,0
20240409,144200,4567712807,1175,1175,1175,1175,0
20240409,144100,4567712807,1175,1175,1175,1175,123
20240409,144000,4567568282,1175,1175,1175,1174,980
20240409,143900,4566416857,1175,1175,1175,1175,7
20240409,143800,4566408632,1174,1175,1175,1174,129
20240409,143700,4566257179,1174,1174,1175,1174,1491
20240409,143600,4564506733,1174,1175,1175,1173,246
20240409,143500,4564217799,1175,1175,1175,1175,1
20240409,143400,4564216624,1173,1174,1174,1173,4078
20240409,143300,4559430516,1175,1175,1175,1174,390
20240409,143200,4558972652,1173,1177,1177,1173,3534
20240409,143100,4554818376,1178,1178,1178,1178,177
20240409,143000,4554609870,1178,1177,1178,1177,358
20240409,142900,4554188155,1178,1178,1178,1177,158
20240409,142800,4554002109,1177,1177,1182,1177,386
20240409,142700,4553547269,1182,1182,1182,1177,183
20240409,142600,4553331469,1177,1183,1183,1177,213
20240409,142500,4553079875,1180,1182,1183,1180,286
20240409,142400,4552741791,1184,1182,1184,1182,135
20240409,142300,4552582091,1182,1184,1184,1182,112
20240409,142200,4552449595,1182,1184,1184,1182,112
20240409,142100,4552317099,1182,1182,1184,1182,106
20240409,142000,4552191710,1184,1183,1184,1182,1007
20240409,141900,4550999630,1184,1180,1184,1180,193
20240409,141800,4550771427,1182,1183,1184,1180,104
20240409,141700,4550648565,1180,1176,1184,1176,117
20240409,141600,4550510577,1180,1180,1180,1175,254
20240409,141500,4550211714,1175,1177,1180,1174,31792
20240409,141400,4512764321,1174,1172,1177,1172,104
20240409,141300,4512642145,1172,1172,1177,1172,466
20240409,141200,4512095618,1173,1178,1178,1172,4489
20240409,141100,4506821929,1176,1180,1180,1176,4348
20240409,141000,4501700535,1178,1180,1180,1178,948
20240409,140900,4500583476,1179,1180,1180,1179,272
20240409,140800,4500262732,1179,1178,1180,1178,108
20240409,140700,4500135384,1180,1178,1180,1178,225
20240409,140600,4499870022,1180,1178,1180,1178,172
20240409,140500,4499667196,1180,1179,1180,1178,2350
20240409,140400,4496896822,1180,1180,1180,1179,891
20240409,140300,4495846277,1179,1181,1183,1179,1865
20240409,140200,4493644932,1183,1183,1183,1181,204
20240409,140100,4493403896,1181,1181,1183,1181,342
20240409,140000,4492999898,1183,1181,1184,1180,10341
20240409,135900,4480794963,1184,1184,1185,1181,110
20240409,135800,4480664863,1181,1185,1185,1180,2131
20240409,135700,4478149041,1181,1186,1186,1180,8291
20240409,135600,4468355563,1183,1183,1186,1183,596
20240409,135500,4467649731,1183,1186,1186,1183,746
20240409,135400,4466766654,1184,1186,1186,1183,112
20240409,135300,4466633942,1183,1186,1186,1183,268
20240409,135200,4466316572,1184,1186,1186,1184,119
20240409,135100,4466175564,1184,1186,1186,1184,2439
20240409,135000,4463284789,1185,1189,1189,1185,715
20240409,134900,4462436131,1187,1186,1189,1186,212
20240409,134800,4462184210,1186,1189,1189,1186,105
20240409,134700,4462059533,1186,1186,1189,1186,120
20240409,134600,4461917066,1189,1185,1189,1184,1158
20240409,134500,4460545304,1186,1189,1190,1186,4404
20240409,134400,4455313115,1190,1189,1190,1189,1912
20240409,134300,4453039491,1190,1190,1190,1189,104
20240409,134200,4452915779,1189,1190,1190,1189,2143
20240409,134100,4450365617,1194,1194,1194,1194,0
20240409,134000,4450365617,1194,1190,1195,1190,18
20240409,133900,4450344149,1195,1195,1195,1190,427
20240409,133800,4449835370,1195,1195,1195,1195,372
20240409,133700,4449390830,1195,1195,1195,1195,2
20240409,133600,4449388440,1196,1192,1196,1192,89
20240409,133500,4449282196,1196,1196,1196,1192,120
20240409,133400,4449138900,1192,1192,1196,1192,104
20240409,133300,4449014740,1196,1191,1196,1191,112
20240409,133200,4448881044,1196,1196,1196,1191,104
20240409,133100,4448756900,1191,1195,1196,1191,737
20240409,133000,4447878118,1195,1194,1196,1194,161
20240409,132900,4447685752,1194,1196,1196,1194,10
20240409,132800,4447673798,1196,1196,1196,1196,0
20240409,132700,4447673798,1196,1196,1196,1196,6
20240409,132600,4447666622,1193,1196,1196,1192,48
20240409,132500,4447609302,1192,1193,1195,1191,96
20240409,132400,4447494802,1191,1192,1193,1190,241
20240409,132300,4447207575,1191,1191,1192,1190,1948
20240409,132200,4444887741,1192,1192,1192,1191,1660
20240409,132100,4442909077,1191,1192,1192,1191,112
20240409,132000,4442775629,1191,1192,1192,1191,96
20240409,131900,4442661245,1192,1191,1192,1191,2780
20240409,131800,4439349914,1192,1191,1192,1190,2650
20240409,131700,4436193724,1191,1191,1192,1191,132
20240409,131600,4436036444,1192,1191,1192,1191,371
20240409,131500,4435594527,1190,1192,1192,1190,164
20240409,131400,4435399271,1190,1192,1192,1190,214
20240409,131300,4435144467,1190,1192,1192,1190,148
20240409,131200,4434968195,1190,1190,1192,1190,155
20240409,131100,4434783597,1192,1190,1192,1190,889
20240409,131000,4433725543,1192,1193,1193,1190,120
20240409,130900,4433582606,1193,1193,1193,1193,1
20240409,130800,4433581413,1193,1193,1193,1190,146
20240409,130700,4433407451,1190,1193,1193,1190,160
20240409,130600,4433216761,1190,1191,1193,1190,3344
20240409,130500,4429236728,1194,1194,1194,1192,21
20240409,130400,4429211678,1192,1195,1195,1192,145
20240409,130300,4429038676,1192,1195,1195,1192,633
20240409,130200,4428283881,1193,1195,1195,1193,406
20240409,130100,4427799423,1195,1194,1195,1194,150
20240409,130000,4427620273,1194,1194,1194,1194,150
20240409,125900,4427441173,1195,1196,1196,1195,101
20240409,125800,4427320477,1193,1194,1196,1193,2001
20240409,125700,4424933279,1195,1194,1195,1193,2154
20240409,125600,4422363291,1194,1194,1194,1194,1
20240409,125500,4422362097,1196,1196,1196,1196,0
20240409,125400,4422362097,1196,1196,1196,1196,101
20240409,125300,4422241301,1193,1193,1193,1193,1071
20240409,125200,4420963598,1193,1192,1198,1192,144
20240409,125100,4420791462,1198,1192,1198,1192,423
20240409,125000,4420287010,1193,1193,1193,1193,161
20240409,124900,4420094937,1193,1196,1196,1193,425
20240409,124800,4419587900,1197,1193,1197,1193,2340
20240409,124700,4416796276,1193,1194,1197,1193,124
20240409,124600,4416648296,1193,1193,1193,1193,41
20240409,124500,4416599383,1197,1197,1197,1197,0
20240409,124400,4416599383,1197,1197,1197,1197,0
20240409,124300,4416599383,1197,1197,1197,1197,2
20240409,124200,4416596989,1198,1192,1198,1192,582
20240409,124100,4415902043,1197,1197,1197,1197,1
20240409,124000,4415900846,1197,1197,1197,1197,0
20240409,123900,4415900846,1197,1197,1197,1197,50
20240409,123800,4415840996,1198,1198,1198,1198,1
20240409,123700,4415839798,1195,1195,1195,1195,300
20240409,123600,4415481298,1195,1198,1198,1195,54
20240409,123500,4415416765,1195,1195,1195,1195,47
20240409,123400,4415360600,1195,1195,1195,1195,0
20240409,123300,4415360600,1195,1195,1195,1195,1
20240409,123200,4415359405,1195,1199,1199,1195,1224
20240409,123100,4413896305,1199,1199,1199,1195,190
20240409,123000,4413668575,1199,1199,1199,1199,89
20240409,122900,4413561864,1199,1199,1199,1199,195
20240409,122800,4413328059,1200,1200,1200,1200,0
20240409,122700,4413328059,1200,1200,1200,1200,50
20240409,122600,4413268059,1200,1200,1200,1200,0
20240409,122500,4413268059,1200,1200,1200,1200,439
20240409,122400,4412741259,1200,1195,1200,1191,1027
20240409,122300,4411513414,1191,1195,1195,1191,114
20240409,122200,4411377416,1191,1191,1195,1191,104
20240409,122100,4411253360,1195,1190,1195,1190,112
20240409,122000,4411119776,1195,1190,1195,1189,754
20240409,121900,4410222421,1189,1190,1190,1189,313
20240409,121800,4409850007,1190,1196,1196,1189,9077
20240409,121700,4399045871,1191,1197,1197,1191,2332
20240409,121600,4396267805,1191,1192,1197,1190,2907
20240409,121500,4392806396,1193,1193,1193,1193,5
20240409,121400,4392800431,1193,1193,1193,1193,330
20240409,121300,4392406741,1193,1193,1193,1193,0
20240409,121200,4392406741,1193,1193,1193,1193,0
20240409,121100,4392406741,1193,1193,1193,1192,8496
20240409,121000,4382271053,1192,1192,1193,1192,304
20240409,120900,4381908637,1193,1193,1193,1191,148
20240409,120800,4381732131,1191,1191,1193,1191,1177
20240409,120700,4380330176,1193,1191,1193,1191,283
20240409,120600,4379992911,1191,1193,1193,1191,1806
20240409,120500,4377841661,1192,1192,1193,1192,2792
20240409,120400,4374513326,1193,1193,1193,1192,527
20240409,120300,4373884641,1193,1194,1194,1193,4222
20240409,120200,4368845641,1194,1198,1198,1194,5628
20240409,120100,4362116933,1198,1199,1199,1198,833
20240409,120000,4361118929,1199,1200,1200,1199,2619
20240409,115900,4357978737,1199,1200,1200,1199,9
20240409,115800,4357967945,1199,1200,1200,1199,425
20240409,115700,4357458359,1199,1198,1199,1197,5005
20240409,115600,4351457389,1199,1202,1202,1199,15
20240409,115500,4351439389,1203,1203,1203,1203,1
20240409,115400,4351438186,1197,1197,1197,1197,3627
20240409,115300,4347096667,1197,1197,1197,1196,383
20240409,115200,4346638218,1197,1197,1197,1197,200
20240409,115100,4346398818,1196,1197,1197,1196,930
20240409,115000,4345286037,1196,1196,1196,1196,0
20240409,114900,4345286037,1196,1197,1197,1196,2
20240409,114800,4345283644,1195,1195,1195,1195,10
20240409,114700,4345271694,1195,1195,1195,1195,4020
20240409,114600,4340467794,1195,1196,1196,1195,2732
20240409,114500,4337202854,1195,1195,1195,1195,1493
20240409,114400,4335418719,1196,1197,1197,1195,3212
20240409,114300,4331576998,1197,1197,1197,1196,398
20240409,114200,4331100662,1197,1198,1198,1196,5913
20240409,114100,4324021582,1199,1201,1201,1199,7725
20240409,114000,4314751311,1201,1201,1201,1201,633
20240409,113900,4313991078,1201,1203,1203,1201,3225
20240409,113800,4310117021,1204,1204,1204,1204,242
20240409,113700,4309825653,1204,1204,1204,1204,336
20240409,113600,4309421109,1205,1205,1205,1205,0
20240409,113500,4309421109,1205,1205,1205,1205,5
20240409,113400,4309415084,1205,1204,1205,1204,122
20240409,113300,4309268075,1205,1205,1205,1205,560
20240409,113200,4308593275,1205,1204,1205,1204,359
20240409,113100,4308160739,1204,1203,1204,1203,466
20240409,113000,4307599725,1203,1203,1203,1203,832
20240409,112900,4306598829,1203,1199,1203,1198,5010
20240409,112800,4300591909,1200,1203,1203,1199,3757
20240409,112700,4296084026,1202,1200,1202,1200,1001
20240409,112600,4294882824,1200,1203,1203,1200,471
20240409,112500,4294317173,1200,1200,1200,1200,0
20240409,112400,4294317173,1200,1200,1200,1200,10
20240409,112300,4294305173,1205,1200,1205,1200,419
20240409,112200,4293802223,1200,1203,1203,1200,120
20240409,112100,4293657923,1205,1202,1205,1200,1701
20240409,112000,4291616194,1202,1200,1202,1200,589
20240409,111900,4290908866,1200,1201,1201,1200,3448
20240409,111800,4286769149,1201,1202,1202,1201,1518
20240409,111700,4284945431,1202,1201,1202,1200,959
20240409,111600,4283793315,1201,1202,1202,1201,502
20240409,111500,4283190111,1202,1201,1202,1201,728
20240409,111400,4282315782,1201,1205,1205,1201,3081
20240409,111300,4278612178,1205,1205,1205,1205,478
20240409,111200,4278036188,1205,1203,1205,1202,1002
20240409,111100,4276831302,1202,1201,1207,1201,250
20240409,111000,4276531006,1202,1201,1202,1201,6231
20240409,110900,4269042625,1202,1201,1202,1201,20189
20240409,110800,4244778889,1201,1204,1204,1201,4705
20240409,110700,4239123403,1204,1207,1207,1204,5510
20240409,110600,4232482050,1213,1209,1213,1207,854
20240409,110500,4231450014,1214,1214,1214,1209,441
20240409,110400,4230916770,1215,1215,1215,1215,2
20240409,110300,4230914340,1215,1215,1215,1215,397
20240409,110200,4230431985,1215,1215,1215,1215,499
20240409,110100,4229825700,1215,1208,1215,1208,501
20240409,110000,4229220485,1208,1215,1215,1208,1465
20240409,105900,4227449260,1214,1214,1214,1214,0
20240409,105800,4227449260,1214,1214,1214,1214,1102
20240409,105700,4226111432,1206,1209,1209,1206,300
20240409,105600,4225749467,1209,1209,1209,1209,0
20240409,105500,4225749467,1209,1208,1214,1206,1830
20240409,105400,4223540189,1209,1209,1209,1209,317
20240409,105300,4223156936,1209,1209,1209,1209,0
20240409,105200,4223156936,1209,1214,1214,1209,22
20240409,105100,4223130315,1214,1207,1214,1206,919
20240409,105000,4222018256,1206,1210,1211,1206,811
20240409,104900,4221039535,1215,1214,1215,1214,818
20240409,104800,4220045666,1212,1208,1212,1200,23172
20240409,104700,4192153736,1208,1212,1213,1208,10004
20240409,104600,4180061618,1212,1215,1215,1211,1273
20240409,104500,4178518718,1220,1216,1220,1216,155
20240409,104400,4178329938,1220,1216,1220,1216,5
20240409,104300,4178323854,1216,1220,1220,1216,1439
20240409,104200,4176573750,1220,1220,1220,1220,188
20240409,104100,4176344390,1216,1216,1216,1216,112
20240409,104000,4176208198,1220,1216,1220,1216,114
20240409,103900,4176069430,1216,1216,1216,1216,5
20240409,103800,4176063350,1216,1210,1216,1210,6462
20240409,103700,4168240120,1211,1216,1216,1211,466
20240409,103600,4167675284,1215,1216,1216,1215,497
20240409,103500,4167071129,1216,1217,1217,1215,2229
20240409,103400,4164360873,1217,1219,1219,1217,1157
20240409,103300,4162952780,1220,1220,1220,1216,349
20240409,103200,4162528028,1220,1215,1220,1215,61
20240409,103100,4162453714,1215,1222,1222,1215,6041
20240409,103000,4155106866,1222,1225,1225,1222,237
20240409,102900,4154816761,1225,1236,1236,1225,10296
20240409,102800,4142149870,1238,1242,1242,1238,879
20240409,102700,4141060814,1235,1240,1244,1235,7016
20240409,102600,4132392875,1240,1240,1240,1240,100
20240409,102500,4132268875,1244,1237,1250,1232,8123
20240409,102400,4122165267,1237,1237,1237,1236,2847
20240409,102300,4118646311,1237,1239,1239,1237,7
20240409,102200,4118637640,1240,1236,1240,1236,3446
20240409,102100,4114374392,1236,1236,1239,1236,1861
20240409,102000,4112073196,1235,1240,1243,1235,3133
20240409,101900,4108197840,1240,1235,1240,1234,3723
20240409,101800,4103589363,1234,1230,1234,1230,2117
20240409,101700,4100980601,1230,1228,1230,1228,1756
20240409,101600,4098821755,1228,1229,1229,1228,1007
20240409,101500,4097585158,1228,1228,1229,1228,950
20240409,101400,4096417814,1228,1226,1230,1226,2968
20240409,101300,4092773580,1226,1223,1226,1220,3335
20240409,101200,4088693116,1224,1220,1224,1220,104
20240409,101100,4088565932,1220,1223,1224,1220,2301
20240409,101000,4085758334,1224,1217,1224,1215,190
20240409,100900,4085526600,1220,1220,1221,1220,231
20240409,100800,4085244667,1220,1217,1220,1215,1424
20240409,100700,4083508243,1217,1217,1220,1215,930
20240409,100600,4082377713,1220,1220,1221,1216,1006
20240409,100500,4081150394,1214,1214,1220,1214,4888
20240409,100400,4075201387,1214,1214,1214,1214,2092
20240409,100300,4072661699,1214,1215,1215,1214,5671
20240409,100200,4065777004,1214,1215,1215,1214,331
20240409,100100,4065375161,1214,1214,1215,1214,27816
20240409,100000,4031604474,1214,1215,1215,1214,23093
20240409,095900,4003569153,1214,1214,1215,1214,6589
20240409,095800,3995563848,1214,1211,1214,1211,2411
20240409,095700,3992638838,1211,1208,1211,1208,5109
20240409,095600,3986462912,1208,1208,1208,1207,6951
20240409,095500,3978067482,1208,1207,1210,1207,521
20240409,095400,3977437828,1207,1208,1210,1207,5190
20240409,095300,3971164361,1209,1203,1209,1203,3415
20240409,095200,3967042400,1202,1199,1202,1198,21551
20240409,095100,3941179837,1199,1198,1199,1198,8522
20240409,095000,3930965265,1198,1198,1199,1198,364
20240409,094900,3930529111,1198,1199,1199,1196,4073
20240409,094800,3925651782,1199,1197,1199,1196,5276
20240409,094700,3919336534,1197,1199,1200,1196,2571
20240409,094600,3916254848,1200,1198,1200,1198,767
20240409,094500,3915334764,1198,1199,1200,1198,2476
20240409,094400,3912365968,1199,1199,1199,1198,2275
20240409,094300,3909638246,1199,1198,1200,1198,1817
20240409,094200,3907459983,1199,1197,1199,1197,1879
20240409,094100,3905207740,1197,1201,1201,1196,16903
20240409,094000,3884927699,1201,1208,1208,1200,17731
20240409,093900,3863609442,1209,1209,1210,1208,8015
20240409,093800,3853920115,1209,1212,1212,1209,9006
20240409,093700,3843021910,1212,1210,1214,1210,5763
20240409,093600,3836040735,1210,1219,1221,1210,28241
20240409,093500,3801803527,1219,1219,1230,1219,5044
20240409,093400,3795647763,1219,1222,1222,1218,4883
20240409,093300,3789693929,1224,1233,1233,1222,2289
20240409,093200,3786890704,1233,1216,1233,1215,19762
20240409,093100,3762794926,1217,1227,1227,1216,12721
20240409,093000,3747299558,1220,1224,1224,1220,7342
20240409,092900,3738324918,1224,1234,1234,1219,7670
20240409,092800,3728956672,1228,1234,1234,1226,7344
20240409,092700,3719896081,1234,1220,1236,1219,12381
20240409,092600,3704635465,1220,1212,1229,1211,23193
20240409,092500,3676389833,1213,1239,1239,1210,39394
20240409,092400,3628091455,1239,1245,1249,1239,2653
20240409,092300,3624796420,1245,1244,1255,1244,1626
20240409,092200,3622769877,1244,1251,1254,1244,4903
20240409,092100,3616649652,1255,1255,1255,1250,11402
20240409,092000,3602354101,1255,1254,1255,1253,6744
20240409,091900,3593897909,1253,1250,1256,1250,7005
20240409,091800,3585112740,1256,1244,1256,1232,36048
20240409,091700,3540354969,1244,1250,1250,1244,24768
20240409,091600,3509464559,1250,1252,1257,1248,39047
20240409,091500,3460614876,1251,1260,1260,1250,41478
20240409,091400,3408633186,1259,1263,1264,1259,8001
20240409,091300,3398543822,1263,1257,1263,1257,20312
20240409,091200,3372955098,1260,1257,1260,1248,54838
20240409,091100,3304313332,1256,1272,1272,1256,72083
20240409,091000,3213010349,1272,1281,1281,1272,63130
20240409,090900,3132492530,1283,1283,1285,1281,8582
20240409,090800,3121482185,1283,1280,1284,1274,21926
20240409,090700,3093493023,1280,1294,1294,1274,81915
20240409,090600,2988540355,1294,1305,1306,1290,62307
20240409,090500,2907809070,1305,1304,1314,1303,96668
20240409,090400,2781215174,1304,1278,1307,1277,87315
20240409,090300,2668149497,1278,1302,1302,1250,211021
20240409,090200,2398986812,1302,1331,1343,1301,343794
20240409,090100,1943878836,1330,1330,1360,1309,410439
20240409,090000,1393323744,1330,1276,1389,1270,1036173