stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,185800,1877157190,1115,1115,1115,1115,36743
20240402,185700,1877157190,1115,1115,1115,1115,0
20240402,185600,1877157190,1115,1115,1115,1115,0
20240402,185500,1877157190,1115,1115,1115,1115,0
20240402,185400,1877157190,1115,1115,1115,1115,0
20240402,185300,1877157190,1115,1115,1115,1115,0
20240402,185200,1877157190,1115,1115,1115,1115,0
20240402,185100,1877157190,1115,1115,1115,1115,0
20240402,185000,1877157190,1115,1115,1115,1115,0
20240402,184900,1877157190,1115,1115,1115,1115,0
20240402,184800,1877157190,1115,1115,1115,1115,0
20240402,184700,1877157190,1115,1115,1115,1115,0
20240402,184600,1877157190,1115,1115,1115,1115,0
20240402,184500,1877157190,1115,1115,1115,1115,0
20240402,184400,1877157190,1115,1115,1115,1115,0
20240402,184300,1877157190,1115,1115,1115,1115,0
20240402,184200,1877157190,1115,1115,1115,1115,0
20240402,184100,1877157190,1115,1115,1115,1115,0
20240402,184000,1877157190,1115,1115,1115,1115,0
20240402,183900,1877157190,1115,1115,1115,1115,0
20240402,183800,1877157190,1115,1115,1115,1115,0
20240402,183700,1877157190,1115,1115,1115,1115,0
20240402,183600,1877157190,1115,1115,1115,1115,0
20240402,183500,1877157190,1115,1115,1115,1115,0
20240402,183400,1877157190,1115,1115,1115,1115,0
20240402,183300,1877157190,1115,1115,1115,1115,0
20240402,183200,1877157190,1115,1115,1115,1115,0
20240402,183100,1877157190,1115,1115,1115,1115,0
20240402,183000,1877157190,1115,1115,1115,1115,0
20240402,182900,1877157190,1115,1115,1115,1115,0
20240402,182800,1877157190,1115,1115,1115,1115,36743
20240402,182700,1877157190,1115,1115,1115,1115,0
20240402,182600,1877157190,1115,1115,1115,1115,0
20240402,182500,1877157190,1115,1115,1115,1115,0
20240402,182400,1877157190,1115,1115,1115,1115,0
20240402,182300,1877157190,1115,1115,1115,1115,0
20240402,182200,1877157190,1115,1115,1115,1115,0
20240402,182100,1877157190,1115,1115,1115,1115,0
20240402,182000,1877157190,1115,1115,1115,1115,0
20240402,181900,1877157190,1115,1115,1115,1115,0
20240402,181800,1877157190,1115,1115,1115,1115,0
20240402,181700,1877157190,1115,1115,1115,1115,0
20240402,181600,1877157190,1115,1115,1115,1115,0
20240402,181500,1877157190,1115,1115,1115,1115,0
20240402,181400,1877157190,1115,1115,1115,1115,0
20240402,181300,1877157190,1115,1115,1115,1115,0
20240402,181200,1877157190,1115,1115,1115,1115,0
20240402,181100,1877157190,1115,1115,1115,1115,0
20240402,181000,1877157190,1115,1115,1115,1115,0
20240402,180900,1877157190,1115,1115,1115,1115,0
20240402,180800,1877157190,1115,1115,1115,1115,0
20240402,180700,1877157190,1115,1115,1115,1115,0
20240402,180600,1877157190,1115,1115,1115,1115,0
20240402,180500,1877157190,1115,1115,1115,1115,0
20240402,180400,1877157190,1115,1115,1115,1115,0
20240402,180300,1877157190,1115,1115,1115,1115,0
20240402,180200,1877157190,1115,1115,1115,1115,0
20240402,180100,1877157190,1115,1115,1115,1115,0
20240402,180000,1877157190,1115,1115,1115,1115,0
20240402,175900,1877157190,1115,1115,1115,1115,0
20240402,175800,1877157190,1115,1115,1115,1115,36743
20240402,175700,1877157190,1115,1115,1115,1115,0
20240402,175600,1877157190,1115,1115,1115,1115,0
20240402,175500,1877157190,1115,1115,1115,1115,0
20240402,175400,1877157190,1115,1115,1115,1115,0
20240402,175300,1877157190,1115,1115,1115,1115,0
20240402,175200,1877157190,1115,1115,1115,1115,0
20240402,175100,1877157190,1115,1115,1115,1115,0
20240402,175000,1877157190,1115,1115,1115,1115,0
20240402,174900,1877157190,1115,1115,1115,1115,0
20240402,174800,1877157190,1115,1115,1115,1115,0
20240402,174700,1877157190,1115,1115,1115,1115,0
20240402,174600,1877157190,1115,1115,1115,1115,0
20240402,174500,1877157190,1115,1115,1115,1115,0
20240402,174400,1877157190,1115,1115,1115,1115,0
20240402,174300,1877157190,1115,1115,1115,1115,0
20240402,174200,1877157190,1115,1115,1115,1115,0
20240402,174100,1877157190,1115,1115,1115,1115,0
20240402,174000,1877157190,1115,1115,1115,1115,0
20240402,173900,1877157190,1115,1115,1115,1115,0
20240402,173800,1877157190,1115,1115,1115,1115,0
20240402,173700,1877157190,1115,1115,1115,1115,0
20240402,173600,1877157190,1115,1115,1115,1115,0
20240402,173500,1877157190,1115,1115,1115,1115,0
20240402,173400,1877157190,1115,1115,1115,1115,0
20240402,173300,1877157190,1115,1115,1115,1115,0
20240402,173200,1877157190,1115,1115,1115,1115,0
20240402,173100,1877157190,1115,1115,1115,1115,0
20240402,173000,1877157190,1115,1115,1115,1115,0
20240402,172900,1877157190,1115,1115,1115,1115,0
20240402,172800,1877157190,1115,1115,1115,1115,36743
20240402,172700,1877157190,1115,1115,1115,1115,0
20240402,172600,1877157190,1115,1115,1115,1115,0
20240402,172500,1877157190,1115,1115,1115,1115,0
20240402,172400,1877157190,1115,1115,1115,1115,0
20240402,172300,1877157190,1115,1115,1115,1115,0
20240402,172200,1877157190,1115,1115,1115,1115,0
20240402,172100,1877157190,1115,1115,1115,1115,0
20240402,172000,1877157190,1115,1115,1115,1115,0
20240402,171900,1877157190,1115,1115,1115,1115,0
20240402,171800,1877157190,1115,1115,1115,1115,0
20240402,171700,1877157190,1115,1115,1115,1115,0
20240402,171600,1877157190,1115,1115,1115,1115,0
20240402,171500,1877157190,1115,1115,1115,1115,0
20240402,171400,1877157190,1115,1115,1115,1115,0
20240402,171300,1877157190,1115,1115,1115,1115,0
20240402,171200,1877157190,1115,1115,1115,1115,0
20240402,171100,1877157190,1115,1115,1115,1115,0
20240402,171000,1877157190,1115,1115,1115,1115,0
20240402,170900,1877157190,1115,1115,1115,1115,0
20240402,170800,1877157190,1115,1115,1115,1115,0
20240402,170700,1877157190,1115,1115,1115,1115,0
20240402,170600,1877157190,1115,1115,1115,1115,0
20240402,170500,1877157190,1115,1115,1115,1115,0
20240402,170400,1877157190,1115,1115,1115,1115,0
20240402,170300,1877157190,1115,1115,1115,1115,0
20240402,170200,1877157190,1115,1115,1115,1115,0
20240402,170100,1877157190,1115,1115,1115,1115,0
20240402,170000,1877157190,1115,1115,1115,1115,0
20240402,165900,1877157190,1115,1115,1115,1115,0
20240402,165800,1877157190,1115,1115,1115,1115,36743
20240402,165700,1877157190,1115,1115,1115,1115,0
20240402,165600,1877157190,1115,1115,1115,1115,0
20240402,165500,1877157190,1115,1115,1115,1115,0
20240402,165400,1877157190,1115,1115,1115,1115,0
20240402,165300,1877157190,1115,1115,1115,1115,0
20240402,165200,1877157190,1115,1115,1115,1115,0
20240402,165100,1877157190,1115,1115,1115,1115,0
20240402,165000,1877157190,1115,1115,1115,1115,0
20240402,164900,1877157190,1115,1115,1115,1115,0
20240402,164800,1877157190,1115,1115,1115,1115,0
20240402,164700,1877157190,1115,1115,1115,1115,0
20240402,164600,1877157190,1115,1115,1115,1115,0
20240402,164500,1877157190,1115,1115,1115,1115,0
20240402,164400,1877157190,1115,1115,1115,1115,0
20240402,164300,1877157190,1115,1115,1115,1115,0
20240402,164200,1877157190,1115,1115,1115,1115,0
20240402,164100,1877157190,1115,1115,1115,1115,0
20240402,164000,1877157190,1115,1115,1115,1115,0
20240402,163900,1877157190,1115,1115,1115,1115,0
20240402,163800,1877157190,1115,1115,1115,1115,0
20240402,163700,1877157190,1115,1115,1115,1115,0
20240402,163600,1877157190,1115,1115,1115,1115,0
20240402,163500,1877157190,1115,1115,1115,1115,0
20240402,163400,1877157190,1115,1115,1115,1115,0
20240402,163300,1877157190,1115,1115,1115,1115,0
20240402,163200,1877157190,1115,1115,1115,1115,0
20240402,163100,1877157190,1115,1115,1115,1115,0
20240402,163000,1877157190,1115,1115,1115,1115,0
20240402,162900,1877157190,1115,1115,1115,1115,0
20240402,162800,1877157190,1115,1115,1115,1115,36743
20240402,162700,1877157190,1115,1115,1115,1115,0
20240402,162600,1877157190,1115,1115,1115,1115,0
20240402,162500,1877157190,1115,1115,1115,1115,0
20240402,162400,1877157190,1115,1115,1115,1115,0
20240402,162300,1877157190,1115,1115,1115,1115,0
20240402,162200,1877157190,1115,1115,1115,1115,0
20240402,162100,1877157190,1115,1115,1115,1115,0
20240402,162000,1877157190,1115,1115,1115,1115,0
20240402,161900,1877157190,1115,1115,1115,1115,0
20240402,161800,1877157190,1115,1115,1115,1115,0
20240402,161700,1877157190,1115,1115,1115,1115,0
20240402,161600,1877157190,1115,1115,1115,1115,0
20240402,161500,1877157190,1115,1115,1115,1115,0
20240402,161400,1877157190,1115,1115,1115,1115,0
20240402,161300,1877157190,1115,1115,1115,1115,0
20240402,161200,1877157190,1115,1115,1115,1115,0
20240402,161100,1877157190,1115,1115,1115,1115,0
20240402,161000,1877157190,1115,1115,1115,1115,0
20240402,160900,1877157190,1115,1115,1115,1115,0
20240402,160800,1877157190,1115,1115,1115,1115,0
20240402,160700,1877157190,1115,1115,1115,1115,0
20240402,160600,1877157190,1115,1115,1115,1115,0
20240402,160500,1877157190,1115,1115,1115,1115,0
20240402,160400,1877157190,1115,1115,1115,1115,0
20240402,160300,1877157190,1115,1115,1115,1115,0
20240402,160200,1877157190,1115,1115,1115,1115,0
20240402,160100,1877157190,1115,1115,1115,1115,0
20240402,160000,1877157190,1115,1115,1115,1115,0
20240402,155900,1877157190,1115,1115,1115,1115,0
20240402,155800,1877157190,1115,1115,1115,1115,36743
20240402,155700,1877157190,1115,1115,1115,1115,0
20240402,155600,1877157190,1115,1115,1115,1115,0
20240402,155500,1877157190,1115,1115,1115,1115,0
20240402,155400,1877157190,1115,1115,1115,1115,0
20240402,155300,1877157190,1115,1115,1115,1115,0
20240402,155200,1877157190,1115,1115,1115,1115,0
20240402,155100,1877157190,1115,1115,1115,1115,0
20240402,155000,1877157190,1115,1115,1115,1115,0
20240402,154900,1877157190,1115,1115,1115,1115,0
20240402,154800,1877157190,1115,1115,1115,1115,0
20240402,154700,1877157190,1115,1115,1115,1115,0
20240402,154600,1877157190,1115,1115,1115,1115,0
20240402,154500,1877157190,1115,1115,1115,1115,0
20240402,154400,1877157190,1115,1115,1115,1115,0
20240402,154300,1877157190,1115,1115,1115,1115,0
20240402,154200,1877157190,1115,1115,1115,1115,0
20240402,154100,1877157190,1115,1115,1115,1115,0
20240402,154000,1877157190,1115,1115,1115,1115,0
20240402,153900,1877157190,1115,1115,1115,1115,0
20240402,153800,1877157190,1115,1115,1115,1115,0
20240402,153700,1877157190,1115,1115,1115,1115,0
20240402,153600,1877157190,1115,1115,1115,1115,0
20240402,153500,1877157190,1115,1115,1115,1115,0
20240402,153400,1877157190,1115,1115,1115,1115,0
20240402,153300,1877157190,1115,1115,1115,1115,0
20240402,153200,1877157190,1115,1115,1115,1115,0
20240402,153100,1877157190,1115,1115,1115,1115,0
20240402,153000,1877157190,1115,1115,1115,1115,36743
20240402,152900,1836188745,1122,1122,1122,1122,0
20240402,152800,1836188745,1122,1122,1122,1122,0
20240402,152700,1836188745,1122,1122,1122,1122,0
20240402,152600,1836188745,1122,1122,1122,1122,0
20240402,152500,1836188745,1122,1122,1122,1122,0
20240402,152400,1836188745,1122,1122,1122,1122,0
20240402,152300,1836188745,1122,1122,1122,1122,0
20240402,152200,1836188745,1122,1122,1122,1122,0
20240402,152100,1836188745,1122,1122,1122,1122,0
20240402,152000,1836188745,1122,1122,1122,1122,0
20240402,151900,1836188745,1122,1118,1122,1116,2820
20240402,151800,1833031268,1117,1119,1119,1117,6865
20240402,151700,1825356494,1119,1122,1122,1119,3191
20240402,151600,1821782323,1122,1122,1122,1122,788
20240402,151500,1820898187,1122,1126,1126,1120,21689
20240402,151400,1796549196,1126,1127,1127,1126,2645
20240402,151300,1793568804,1127,1127,1127,1127,650
20240402,151200,1792836254,1127,1126,1127,1126,1223
20240402,151100,1791458699,1127,1127,1127,1126,176
20240402,151000,1791260357,1127,1131,1132,1126,45433
20240402,150900,1739922364,1131,1132,1132,1131,9368
20240402,150800,1729317987,1132,1134,1135,1132,9416
20240402,150700,1718647635,1134,1136,1136,1133,6970
20240402,150600,1710743056,1136,1137,1137,1136,33
20240402,150500,1710705544,1137,1136,1137,1136,221
20240402,150400,1710454467,1137,1137,1137,1137,1045
20240402,150300,1709266302,1137,1137,1137,1137,0
20240402,150200,1709266302,1137,1137,1137,1137,0
20240402,150100,1709266302,1137,1137,1137,1136,1304
20240402,150000,1707783868,1136,1135,1136,1135,1987
20240402,145900,1705528497,1135,1135,1135,1135,1
20240402,145800,1705527362,1134,1134,1134,1134,0
20240402,145700,1705527362,1134,1134,1134,1134,95
20240402,145600,1705419632,1134,1134,1134,1134,5
20240402,145500,1705413962,1134,1137,1137,1134,2395
20240402,145400,1702697748,1137,1137,1137,1137,0
20240402,145300,1702697748,1137,1137,1137,1137,50
20240402,145200,1702640898,1134,1134,1134,1134,1
20240402,145100,1702639764,1135,1134,1135,1134,11
20240402,145000,1702627280,1135,1134,1135,1133,627
20240402,144900,1701916160,1133,1134,1134,1133,4342
20240402,144800,1696993361,1134,1134,1134,1134,0
20240402,144700,1696993361,1134,1136,1136,1134,5357
20240402,144600,1690914816,1137,1136,1137,1136,722
20240402,144500,1690094622,1136,1136,1136,1136,2000
20240402,144400,1687822622,1136,1137,1137,1136,348
20240402,144300,1687427246,1136,1136,1136,1136,530
20240402,144200,1686825166,1136,1135,1136,1135,2049
20240402,144100,1684497761,1135,1135,1135,1134,1232
20240402,144000,1683100441,1135,1136,1136,1135,1160
20240402,143900,1681783741,1135,1135,1135,1135,774
20240402,143800,1680905251,1135,1135,1135,1135,60
20240402,143700,1680837151,1136,1136,1136,1136,98
20240402,143600,1680725823,1136,1136,1136,1135,79
20240402,143500,1680636099,1136,1136,1136,1136,100
20240402,143400,1680522499,1136,1134,1136,1134,592
20240402,143300,1679850624,1135,1135,1135,1134,518
20240402,143200,1679262944,1135,1135,1135,1135,0
20240402,143100,1679262944,1135,1137,1137,1135,5412
20240402,143000,1673119885,1137,1137,1137,1137,44
20240402,142900,1673069857,1136,1136,1136,1136,271
20240402,142800,1672762001,1136,1136,1136,1136,2050
20240402,142700,1670433201,1136,1137,1137,1136,1473
20240402,142600,1668759689,1136,1137,1137,1136,1984
20240402,142500,1666505635,1137,1137,1137,1137,910
20240402,142400,1665470965,1140,1140,1140,1140,10
20240402,142300,1665459565,1136,1137,1140,1136,1526
20240402,142200,1663725260,1137,1136,1137,1136,825
20240402,142100,1662788035,1136,1136,1136,1136,2124
20240402,142000,1660375171,1136,1137,1137,1136,676
20240402,141900,1659606566,1137,1137,1137,1137,1755
20240402,141800,1657611131,1137,1140,1140,1137,45
20240402,141700,1657559834,1137,1140,1140,1137,1249
20240402,141600,1656138219,1140,1140,1140,1140,105
20240402,141500,1656018519,1140,1140,1140,1140,100
20240402,141400,1655904519,1140,1140,1140,1140,2
20240402,141300,1655902239,1142,1142,1142,1142,239
20240402,141200,1655629301,1143,1139,1143,1139,737
20240402,141100,1654789458,1144,1144,1144,1144,0
20240402,141000,1654789458,1144,1136,1144,1136,5086
20240402,140900,1649006498,1136,1136,1136,1136,1537
20240402,140800,1647260466,1136,1135,1136,1135,1145
20240402,140700,1645959891,1135,1136,1136,1135,391
20240402,140600,1645516103,1136,1136,1136,1136,1068
20240402,140500,1644302855,1136,1136,1136,1136,936
20240402,140400,1643239559,1136,1136,1136,1136,262
20240402,140300,1642941927,1136,1134,1136,1134,2886
20240402,140200,1639665911,1135,1135,1135,1135,17
20240402,140100,1639646616,1133,1133,1133,1133,1275
20240402,140000,1638202041,1133,1134,1134,1133,6478
20240402,135900,1630859365,1134,1135,1135,1134,2730
20240402,135800,1627763520,1134,1135,1135,1134,102
20240402,135700,1627647801,1134,1134,1134,1134,0
20240402,135600,1627647801,1134,1134,1134,1134,12
20240402,135500,1627634193,1134,1136,1136,1134,504
20240402,135400,1627062304,1134,1135,1135,1134,7736
20240402,135300,1618283050,1136,1136,1136,1136,736
20240402,135200,1617446954,1136,1136,1136,1136,4
20240402,135100,1617442410,1136,1136,1136,1135,15358
20240402,135000,1600011069,1136,1138,1138,1136,3004
20240402,134900,1596598004,1137,1137,1137,1137,34
20240402,134800,1596559346,1137,1139,1139,1137,5688
20240402,134700,1590087933,1139,1139,1139,1139,0
20240402,134600,1590087933,1139,1139,1139,1138,2254
20240402,134500,1587521816,1139,1139,1139,1139,2
20240402,134400,1587519538,1139,1138,1139,1138,3126
20240402,134300,1583961835,1139,1139,1139,1139,115
20240402,134200,1583830850,1138,1138,1140,1138,5221
20240402,134100,1577887048,1138,1138,1138,1138,2002
20240402,134000,1575608772,1138,1139,1139,1138,6293
20240402,133900,1568447241,1139,1139,1139,1139,105
20240402,133800,1568327646,1139,1139,1139,1139,2
20240402,133700,1568325368,1138,1138,1138,1138,0
20240402,133600,1568325368,1138,1138,1138,1138,300
20240402,133500,1567983968,1137,1137,1137,1137,1
20240402,133400,1567982831,1137,1137,1137,1137,1000
20240402,133300,1566845831,1139,1139,1139,1139,100
20240402,133200,1566731931,1139,1138,1139,1137,3755
20240402,133100,1562458894,1139,1139,1140,1139,1803
20240402,133000,1560403821,1140,1140,1141,1140,673
20240402,132900,1559636598,1141,1144,1144,1140,5346
20240402,132800,1553537036,1148,1148,1148,1148,43
20240402,132700,1553487672,1149,1149,1149,1149,0
20240402,132600,1553487672,1149,1150,1151,1143,7543
20240402,132500,1544841006,1150,1149,1150,1148,21474
20240402,132400,1520165298,1150,1150,1150,1149,163
20240402,132300,1519977898,1150,1149,1150,1148,729
20240402,132200,1519140874,1150,1150,1150,1150,128
20240402,132100,1518993674,1150,1150,1150,1150,870
20240402,132000,1517993174,1150,1148,1150,1148,268
20240402,131900,1517685498,1148,1150,1151,1148,819
20240402,131800,1516744841,1150,1151,1151,1150,300
20240402,131700,1516399641,1151,1151,1151,1151,1105
20240402,131600,1515127786,1148,1152,1152,1148,4436
20240402,131500,1510031512,1152,1152,1152,1148,537
20240402,131400,1509414097,1152,1152,1152,1150,328
20240402,131300,1509036615,1148,1148,1148,1148,144
20240402,131200,1508871303,1148,1152,1152,1148,2353
20240402,131100,1506170055,1148,1150,1152,1148,2871
20240402,131000,1502866333,1150,1150,1150,1150,0
20240402,130900,1502866333,1150,1151,1151,1150,1831
20240402,130800,1500758982,1151,1151,1151,1151,1333
20240402,130700,1499224699,1151,1150,1151,1150,1004
20240402,130600,1498070096,1150,1149,1150,1149,7
20240402,130500,1498062051,1150,1147,1150,1147,1397
20240402,130400,1496457639,1147,1146,1147,1143,8807
20240402,130300,1486379943,1148,1146,1148,1145,1443
20240402,130200,1484726530,1148,1150,1150,1147,1005
20240402,130100,1483572856,1151,1150,1152,1150,1215
20240402,130000,1482175563,1153,1153,1153,1153,97
20240402,125900,1482063722,1150,1149,1150,1149,1003
20240402,125800,1480910480,1150,1153,1153,1150,242
20240402,125700,1480631544,1149,1149,1149,1149,884
20240402,125600,1479615828,1146,1146,1146,1146,488
20240402,125500,1479056580,1146,1149,1149,1146,501
20240402,125400,1478482395,1149,1146,1149,1145,1807
20240402,125300,1476411164,1146,1150,1150,1146,311
20240402,125200,1476054141,1145,1150,1153,1145,2639
20240402,125100,1473020658,1153,1153,1153,1150,2707
20240402,125000,1469899490,1153,1149,1153,1149,1054
20240402,124900,1468686413,1149,1152,1152,1149,1541
20240402,124800,1466911468,1152,1142,1152,1135,14648
20240402,124700,1450194373,1146,1141,1146,1141,2331
20240402,124600,1447524510,1145,1145,1145,1145,1
20240402,124500,1447523365,1145,1141,1145,1140,6323
20240402,124400,1440302006,1139,1145,1145,1139,910
20240402,124300,1439265255,1145,1145,1145,1140,4766
20240402,124200,1433811060,1145,1145,1145,1145,201
20240402,124100,1433580915,1145,1145,1145,1145,0
20240402,124000,1433580915,1145,1140,1145,1138,416
20240402,123900,1433107172,1138,1139,1139,1138,500
20240402,123800,1432537967,1145,1145,1145,1140,3290
20240402,123700,1428781818,1145,1145,1145,1145,200
20240402,123600,1428552818,1145,1145,1145,1145,20
20240402,123500,1428529918,1146,1138,1146,1138,765
20240402,123400,1427659072,1139,1139,1139,1138,490
20240402,123300,1427101162,1139,1139,1139,1139,2172
20240402,123200,1424627254,1139,1139,1139,1139,0
20240402,123100,1424627254,1139,1139,1139,1139,952
20240402,123000,1423542926,1139,1139,1139,1139,0
20240402,122900,1423542926,1139,1140,1140,1139,412
20240402,122800,1423073517,1140,1140,1140,1140,700
20240402,122700,1422275517,1140,1140,1140,1140,511
20240402,122600,1421692977,1140,1140,1140,1140,8
20240402,122500,1421683857,1140,1140,1140,1140,0
20240402,122400,1421683857,1140,1139,1140,1139,1939
20240402,122300,1419474792,1140,1146,1146,1140,1653
20240402,122200,1417587186,1146,1145,1146,1144,304
20240402,122100,1417239010,1145,1145,1145,1145,500
20240402,122000,1416666510,1147,1147,1147,1147,457
20240402,121900,1416142331,1147,1147,1147,1147,3
20240402,121800,1416138890,1147,1148,1148,1147,24
20240402,121700,1416111340,1148,1137,1149,1137,6111
20240402,121600,1409119854,1137,1137,1137,1136,1074
20240402,121500,1407899445,1137,1138,1138,1137,3003
20240402,121400,1404482034,1138,1138,1138,1138,1
20240402,121300,1404480896,1139,1135,1140,1135,498
20240402,121200,1403914926,1134,1136,1136,1134,46
20240402,121100,1403862707,1135,1135,1137,1134,3992
20240402,121000,1399333222,1135,1141,1141,1135,5861
20240402,120900,1392674870,1137,1136,1137,1136,2229
20240402,120800,1390142102,1136,1137,1137,1136,1744
20240402,120700,1388159175,1138,1139,1139,1138,426
20240402,120600,1387674084,1140,1141,1141,1140,2726
20240402,120500,1384566332,1146,1148,1148,1140,898
20240402,120400,1383537221,1140,1136,1151,1136,37725
20240402,120300,1340611488,1134,1137,1138,1133,5632
20240402,120200,1334222631,1138,1141,1144,1138,6030
20240402,120100,1327349636,1144,1142,1144,1141,2151
20240402,120000,1324892739,1144,1144,1144,1142,1113
20240402,115900,1323620581,1144,1146,1149,1141,39461
20240402,115800,1278461024,1150,1150,1151,1147,5717
20240402,115700,1271895475,1150,1150,1150,1149,2721
20240402,115600,1268767553,1149,1152,1152,1149,36366
20240402,115500,1226929222,1152,1153,1153,1152,2505
20240402,115400,1224043461,1153,1154,1154,1153,13298
20240402,115300,1208710547,1154,1154,1154,1154,2
20240402,115200,1208708239,1154,1154,1156,1154,6
20240402,115100,1208701311,1156,1154,1156,1154,6
20240402,115000,1208694379,1154,1155,1156,1153,8482
20240402,114900,1198910630,1154,1155,1155,1154,683
20240402,114800,1198122266,1155,1154,1156,1154,288
20240402,114700,1197789906,1154,1154,1154,1153,842
20240402,114600,1196818242,1154,1154,1154,1154,19
20240402,114500,1196796316,1154,1154,1154,1153,106
20240402,114400,1196674082,1153,1154,1154,1153,10671
20240402,114300,1184370265,1154,1155,1155,1154,1208
20240402,114200,1182976157,1155,1155,1155,1155,1323
20240402,114100,1181448092,1155,1155,1155,1154,163
20240402,114000,1181259828,1155,1155,1155,1155,38
20240402,113900,1181215938,1155,1155,1155,1154,3518
20240402,113800,1177155765,1156,1155,1160,1155,1409
20240402,113700,1175526505,1160,1158,1160,1155,3026
20240402,113600,1172028509,1158,1160,1160,1158,1574
20240402,113500,1170205617,1160,1160,1160,1160,2506
20240402,113400,1167298657,1160,1160,1160,1160,6
20240402,113300,1167291697,1160,1158,1160,1157,235
20240402,113200,1167019622,1160,1160,1160,1160,0
20240402,113100,1167019622,1160,1160,1160,1160,24
20240402,113000,1166991782,1160,1160,1160,1160,0
20240402,112900,1166991782,1160,1160,1160,1160,7
20240402,112800,1166983662,1160,1160,1160,1160,6
20240402,112700,1166976702,1160,1160,1160,1160,105
20240402,112600,1166854902,1160,1160,1160,1160,3
20240402,112500,1166851422,1160,1155,1160,1155,3
20240402,112400,1166847947,1160,1160,1160,1160,91
20240402,112300,1166742387,1160,1159,1160,1159,21
20240402,112200,1166718042,1160,1155,1160,1154,4762
20240402,112100,1161210762,1155,1155,1155,1155,1
20240402,112000,1161209607,1154,1154,1155,1154,4535
20240402,111900,1155975666,1154,1156,1156,1154,602
20240402,111800,1155280549,1155,1155,1155,1155,413
20240402,111700,1154803534,1155,1155,1155,1155,0
20240402,111600,1154803534,1155,1156,1156,1155,312
20240402,111500,1154442933,1156,1159,1159,1156,21782
20240402,111400,1129226649,1160,1160,1160,1160,10
20240402,111300,1129215049,1160,1160,1161,1160,202
20240402,111200,1128980727,1160,1160,1160,1159,757
20240402,111100,1128102611,1159,1159,1160,1159,3505
20240402,111000,1124040315,1160,1161,1161,1160,4903
20240402,110900,1118349071,1161,1163,1163,1161,352
20240402,110800,1117939967,1162,1162,1163,1162,3374
20240402,110700,1114019272,1162,1162,1163,1162,1397
20240402,110600,1112395858,1165,1163,1165,1162,721
20240402,110500,1111557645,1163,1165,1165,1162,598
20240402,110400,1110862086,1164,1168,1168,1164,1702
20240402,110300,1108880727,1168,1168,1168,1167,78
20240402,110200,1108789624,1167,1165,1167,1165,1000
20240402,110100,1107624224,1170,1166,1170,1163,745
20240402,110000,1106757404,1171,1169,1171,1169,4380
20240402,105900,1101632872,1170,1171,1171,1166,365
20240402,105800,1101207111,1171,1168,1172,1167,6189
20240402,105700,1093982640,1173,1173,1173,1173,1112
20240402,105600,1092678264,1167,1173,1174,1167,1754
20240402,105500,1090627089,1175,1167,1175,1167,6326
20240402,105400,1083225317,1167,1166,1167,1166,2592
20240402,105300,1080200736,1166,1165,1166,1165,170
20240402,105200,1080002526,1165,1165,1165,1165,1500
20240402,105100,1078255026,1165,1163,1165,1161,223
20240402,105000,1077995785,1165,1165,1165,1165,149
20240402,104900,1077822200,1165,1158,1165,1158,1611
20240402,104800,1075953860,1158,1160,1160,1158,349
20240402,104700,1075549118,1160,1160,1160,1160,3
20240402,104600,1075545638,1158,1158,1158,1157,1429
20240402,104500,1073890860,1157,1157,1157,1157,10
20240402,104400,1073879290,1157,1157,1157,1157,4068
20240402,104300,1069172614,1157,1157,1158,1157,216
20240402,104200,1068922538,1158,1157,1158,1157,893
20240402,104100,1067888837,1158,1157,1158,1157,419
20240402,104000,1067403939,1158,1160,1160,1158,6237
20240402,103900,1060178292,1160,1159,1160,1159,472
20240402,103800,1059630892,1159,1160,1160,1159,501
20240402,103700,1059049733,1159,1161,1161,1159,10934
20240402,103600,1046366503,1162,1162,1165,1161,3713
20240402,103500,1042054130,1165,1161,1165,1161,202
20240402,103400,1041819200,1165,1165,1165,1161,1577
20240402,103300,1039981999,1165,1160,1166,1160,60
20240402,103200,1039912377,1160,1161,1166,1160,1694
20240402,103100,1037944520,1167,1167,1167,1167,1
20240402,103000,1037943353,1167,1162,1167,1159,6651
20240402,102900,1030211778,1162,1162,1162,1162,311
20240402,102800,1029850396,1162,1158,1162,1157,28775
20240402,102700,996529453,1157,1158,1158,1157,3832
20240402,102600,992092997,1158,1159,1162,1158,1205
20240402,102500,990693417,1159,1156,1159,1156,73
20240402,102400,990608879,1156,1155,1157,1155,8352
20240402,102300,980960395,1154,1154,1155,1153,12150
20240402,102200,966941056,1154,1154,1154,1152,1427
20240402,102100,965295100,1154,1156,1156,1154,6958
20240402,102000,957258897,1156,1160,1162,1156,23365
20240402,101900,930172278,1160,1161,1161,1160,2349
20240402,101800,927447402,1162,1161,1162,1161,2321
20240402,101700,924752620,1161,1160,1161,1160,2227
20240402,101600,922168393,1160,1161,1161,1160,733
20240402,101500,921317668,1161,1161,1161,1160,9050
20240402,101400,910816782,1161,1162,1162,1161,8410
20240402,101300,901048934,1162,1167,1167,1162,31456
20240402,101200,864438182,1167,1167,1167,1167,56
20240402,101100,864372830,1167,1167,1167,1166,748
20240402,101000,863500299,1167,1167,1173,1167,954
20240402,100900,862386957,1167,1167,1167,1167,964
20240402,100800,861261969,1167,1167,1167,1167,16
20240402,100700,861243297,1167,1167,1167,1166,2862
20240402,100600,857904660,1167,1168,1173,1166,3883
20240402,100500,853374314,1169,1169,1174,1169,2584
20240402,100400,850352358,1170,1175,1175,1170,2017
20240402,100300,847992106,1175,1170,1175,1169,3173
20240402,100200,844279687,1170,1170,1170,1169,3053
20240402,100100,840708102,1169,1175,1175,1169,3105
20240402,100000,837074440,1175,1175,1175,1171,24
20240402,095900,837046264,1171,1175,1175,1171,2404
20240402,095800,834224113,1175,1172,1175,1172,2041
20240402,095700,831829605,1172,1171,1172,1170,1292
20240402,095600,830316281,1171,1170,1171,1170,1903
20240402,095500,828089555,1170,1168,1170,1168,11628
20240402,095400,814497868,1168,1168,1168,1168,21
20240402,095300,814473340,1165,1168,1168,1165,4922
20240402,095200,808732333,1166,1166,1168,1166,850
20240402,095100,807740945,1167,1165,1167,1165,170
20240402,095000,807542889,1166,1167,1167,1166,1796
20240402,094900,805448515,1166,1167,1167,1166,524
20240402,094800,804837067,1168,1167,1168,1167,517
20240402,094700,804233226,1168,1168,1168,1165,368
20240402,094600,803803780,1167,1166,1168,1165,3296
20240402,094500,799960869,1166,1166,1166,1165,2837
20240402,094400,796653626,1165,1165,1166,1164,6163
20240402,094300,789477941,1167,1169,1169,1165,1365
20240402,094200,787883102,1165,1169,1170,1165,11702
20240402,094100,774216848,1169,1170,1170,1169,220
20240402,094000,773959450,1170,1169,1170,1169,244
20240402,093900,773674119,1169,1170,1171,1169,2746
20240402,093800,770463900,1171,1172,1172,1170,4044
20240402,093700,765729730,1172,1170,1172,1170,786
20240402,093600,764808687,1172,1171,1172,1170,4356
20240402,093500,759710171,1172,1171,1173,1170,2512
20240402,093400,756769222,1173,1173,1173,1169,22271
20240402,093300,730706134,1173,1173,1175,1173,3920
20240402,093200,726107260,1172,1172,1173,1172,4974
20240402,093100,720275140,1171,1170,1172,1170,8468
20240402,093000,710362970,1171,1171,1171,1167,1255
20240402,092900,708896052,1171,1170,1171,1170,499
20240402,092800,708312168,1171,1166,1171,1165,7451
20240402,092700,699612376,1167,1165,1167,1165,2270
20240402,092600,696967817,1165,1163,1165,1162,2121
20240402,092500,694497001,1162,1162,1165,1162,2734
20240402,092400,691318755,1160,1161,1162,1160,3115
20240402,092300,687701118,1161,1161,1162,1161,14366
20240402,092200,671021015,1162,1163,1163,1162,1652
20240402,092100,669101389,1162,1163,1164,1162,8113
20240402,092000,659671347,1164,1167,1167,1164,8003
20240402,091900,650343553,1167,1166,1168,1166,6824
20240402,091800,642379839,1166,1165,1166,1161,17442
20240402,091700,622089267,1165,1165,1166,1161,6957
20240402,091600,613999826,1164,1167,1167,1163,15813
20240402,091500,595598231,1167,1169,1169,1164,4125
20240402,091400,590785025,1168,1174,1174,1160,19620
20240402,091300,567927838,1174,1180,1180,1165,49649
20240402,091200,509727377,1181,1181,1181,1180,3383
20240402,091100,505732070,1181,1176,1182,1175,8612
20240402,091000,495570912,1181,1175,1181,1174,12851
20240402,090900,480479332,1175,1178,1181,1170,47518
20240402,090800,424608901,1181,1182,1183,1177,36591
20240402,090700,381445085,1183,1186,1186,1182,10952
20240402,090600,368496512,1186,1182,1186,1180,18400
20240402,090500,346762101,1182,1188,1193,1182,75163
20240402,090400,257680167,1193,1195,1195,1188,24662
20240402,090300,228300385,1195,1196,1200,1191,7201
20240402,090200,219689616,1191,1192,1196,1190,22899
20240402,090100,192408767,1192,1201,1223,1191,65797
20240402,090000,113617026,1201,1233,1233,1201,92416