stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185800,3058035891,1745,1745,1745,1745,9028
20240408,185700,3058035891,1745,1745,1745,1745,0
20240408,185600,3058035891,1745,1745,1745,1745,0
20240408,185500,3058035891,1745,1745,1745,1745,0
20240408,185400,3058035891,1745,1745,1745,1745,0
20240408,185300,3058035891,1745,1745,1745,1745,0
20240408,185200,3058035891,1745,1745,1745,1745,0
20240408,185100,3058035891,1745,1745,1745,1745,0
20240408,185000,3058035891,1745,1745,1745,1745,0
20240408,184900,3058035891,1745,1745,1745,1745,0
20240408,184800,3058035891,1745,1745,1745,1745,0
20240408,184700,3058035891,1745,1745,1745,1745,0
20240408,184600,3058035891,1745,1745,1745,1745,0
20240408,184500,3058035891,1745,1745,1745,1745,0
20240408,184400,3058035891,1745,1745,1745,1745,0
20240408,184300,3058035891,1745,1745,1745,1745,0
20240408,184200,3058035891,1745,1745,1745,1745,0
20240408,184100,3058035891,1745,1745,1745,1745,0
20240408,184000,3058035891,1745,1745,1745,1745,0
20240408,183900,3058035891,1745,1745,1745,1745,0
20240408,183800,3058035891,1745,1745,1745,1745,0
20240408,183700,3058035891,1745,1745,1745,1745,0
20240408,183600,3058035891,1745,1745,1745,1745,0
20240408,183500,3058035891,1745,1745,1745,1745,0
20240408,183400,3058035891,1745,1745,1745,1745,0
20240408,183300,3058035891,1745,1745,1745,1745,0
20240408,183200,3058035891,1745,1745,1745,1745,0
20240408,183100,3058035891,1745,1745,1745,1745,0
20240408,183000,3058035891,1745,1745,1745,1745,0
20240408,182900,3058035891,1745,1745,1745,1745,0
20240408,182800,3058035891,1745,1745,1745,1745,9028
20240408,182700,3058035891,1745,1745,1745,1745,0
20240408,182600,3058035891,1745,1745,1745,1745,0
20240408,182500,3058035891,1745,1745,1745,1745,0
20240408,182400,3058035891,1745,1745,1745,1745,0
20240408,182300,3058035891,1745,1745,1745,1745,0
20240408,182200,3058035891,1745,1745,1745,1745,0
20240408,182100,3058035891,1745,1745,1745,1745,0
20240408,182000,3058035891,1745,1745,1745,1745,0
20240408,181900,3058035891,1745,1745,1745,1745,0
20240408,181800,3058035891,1745,1745,1745,1745,0
20240408,181700,3058035891,1745,1745,1745,1745,0
20240408,181600,3058035891,1745,1745,1745,1745,0
20240408,181500,3058035891,1745,1745,1745,1745,0
20240408,181400,3058035891,1745,1745,1745,1745,0
20240408,181300,3058035891,1745,1745,1745,1745,0
20240408,181200,3058035891,1745,1745,1745,1745,0
20240408,181100,3058035891,1745,1745,1745,1745,0
20240408,181000,3058035891,1745,1745,1745,1745,0
20240408,180900,3058035891,1745,1745,1745,1745,0
20240408,180800,3058035891,1745,1745,1745,1745,0
20240408,180700,3058035891,1745,1745,1745,1745,0
20240408,180600,3058035891,1745,1745,1745,1745,0
20240408,180500,3058035891,1745,1745,1745,1745,0
20240408,180400,3058035891,1745,1745,1745,1745,0
20240408,180300,3058035891,1745,1745,1745,1745,0
20240408,180200,3058035891,1745,1745,1745,1745,0
20240408,180100,3058035891,1745,1745,1745,1745,0
20240408,180000,3058035891,1745,1745,1745,1745,0
20240408,175900,3058035891,1745,1745,1745,1745,0
20240408,175800,3058035891,1745,1745,1745,1745,9028
20240408,175700,3058035891,1745,1745,1745,1745,0
20240408,175600,3058035891,1745,1745,1745,1745,0
20240408,175500,3058035891,1745,1745,1745,1745,0
20240408,175400,3058035891,1745,1745,1745,1745,0
20240408,175300,3058035891,1745,1745,1745,1745,0
20240408,175200,3058035891,1745,1745,1745,1745,0
20240408,175100,3058035891,1745,1745,1745,1745,0
20240408,175000,3058035891,1745,1745,1745,1745,0
20240408,174900,3058035891,1745,1745,1745,1745,0
20240408,174800,3058035891,1745,1745,1745,1745,0
20240408,174700,3058035891,1745,1745,1745,1745,0
20240408,174600,3058035891,1745,1745,1745,1745,0
20240408,174500,3058035891,1745,1745,1745,1745,0
20240408,174400,3058035891,1745,1745,1745,1745,0
20240408,174300,3058035891,1745,1745,1745,1745,0
20240408,174200,3058035891,1745,1745,1745,1745,0
20240408,174100,3058035891,1745,1745,1745,1745,0
20240408,174000,3058035891,1745,1745,1745,1745,0
20240408,173900,3058035891,1745,1745,1745,1745,0
20240408,173800,3058035891,1745,1745,1745,1745,0
20240408,173700,3058035891,1745,1745,1745,1745,0
20240408,173600,3058035891,1745,1745,1745,1745,0
20240408,173500,3058035891,1745,1745,1745,1745,0
20240408,173400,3058035891,1745,1745,1745,1745,0
20240408,173300,3058035891,1745,1745,1745,1745,0
20240408,173200,3058035891,1745,1745,1745,1745,0
20240408,173100,3058035891,1745,1745,1745,1745,0
20240408,173000,3058035891,1745,1745,1745,1745,0
20240408,172900,3058035891,1745,1745,1745,1745,0
20240408,172800,3058035891,1745,1745,1745,1745,9028
20240408,172700,3058035891,1745,1745,1745,1745,0
20240408,172600,3058035891,1745,1745,1745,1745,0
20240408,172500,3058035891,1745,1745,1745,1745,0
20240408,172400,3058035891,1745,1745,1745,1745,0
20240408,172300,3058035891,1745,1745,1745,1745,0
20240408,172200,3058035891,1745,1745,1745,1745,0
20240408,172100,3058035891,1745,1745,1745,1745,0
20240408,172000,3058035891,1745,1745,1745,1745,0
20240408,171900,3058035891,1745,1745,1745,1745,0
20240408,171800,3058035891,1745,1745,1745,1745,0
20240408,171700,3058035891,1745,1745,1745,1745,0
20240408,171600,3058035891,1745,1745,1745,1745,0
20240408,171500,3058035891,1745,1745,1745,1745,0
20240408,171400,3058035891,1745,1745,1745,1745,0
20240408,171300,3058035891,1745,1745,1745,1745,0
20240408,171200,3058035891,1745,1745,1745,1745,0
20240408,171100,3058035891,1745,1745,1745,1745,0
20240408,171000,3058035891,1745,1745,1745,1745,0
20240408,170900,3058035891,1745,1745,1745,1745,0
20240408,170800,3058035891,1745,1745,1745,1745,0
20240408,170700,3058035891,1745,1745,1745,1745,0
20240408,170600,3058035891,1745,1745,1745,1745,0
20240408,170500,3058035891,1745,1745,1745,1745,0
20240408,170400,3058035891,1745,1745,1745,1745,0
20240408,170300,3058035891,1745,1745,1745,1745,0
20240408,170200,3058035891,1745,1745,1745,1745,0
20240408,170100,3058035891,1745,1745,1745,1745,0
20240408,170000,3058035891,1745,1745,1745,1745,0
20240408,165900,3058035891,1745,1745,1745,1745,0
20240408,165800,3058035891,1745,1745,1745,1745,9028
20240408,165700,3058035891,1745,1745,1745,1745,0
20240408,165600,3058035891,1745,1745,1745,1745,0
20240408,165500,3058035891,1745,1745,1745,1745,0
20240408,165400,3058035891,1745,1745,1745,1745,0
20240408,165300,3058035891,1745,1745,1745,1745,0
20240408,165200,3058035891,1745,1745,1745,1745,0
20240408,165100,3058035891,1745,1745,1745,1745,0
20240408,165000,3058035891,1745,1745,1745,1745,0
20240408,164900,3058035891,1745,1745,1745,1745,0
20240408,164800,3058035891,1745,1745,1745,1745,0
20240408,164700,3058035891,1745,1745,1745,1745,0
20240408,164600,3058035891,1745,1745,1745,1745,0
20240408,164500,3058035891,1745,1745,1745,1745,0
20240408,164400,3058035891,1745,1745,1745,1745,0
20240408,164300,3058035891,1745,1745,1745,1745,0
20240408,164200,3058035891,1745,1745,1745,1745,0
20240408,164100,3058035891,1745,1745,1745,1745,0
20240408,164000,3058035891,1745,1745,1745,1745,0
20240408,163900,3058035891,1745,1745,1745,1745,0
20240408,163800,3058035891,1745,1745,1745,1745,0
20240408,163700,3058035891,1745,1745,1745,1745,0
20240408,163600,3058035891,1745,1745,1745,1745,0
20240408,163500,3058035891,1745,1745,1745,1745,0
20240408,163400,3058035891,1745,1745,1745,1745,0
20240408,163300,3058035891,1745,1745,1745,1745,0
20240408,163200,3058035891,1745,1745,1745,1745,0
20240408,163100,3058035891,1745,1745,1745,1745,0
20240408,163000,3058035891,1745,1745,1745,1745,0
20240408,162900,3058035891,1745,1745,1745,1745,0
20240408,162800,3058035891,1745,1745,1745,1745,9028
20240408,162700,3058035891,1745,1745,1745,1745,0
20240408,162600,3058035891,1745,1745,1745,1745,0
20240408,162500,3058035891,1745,1745,1745,1745,0
20240408,162400,3058035891,1745,1745,1745,1745,0
20240408,162300,3058035891,1745,1745,1745,1745,0
20240408,162200,3058035891,1745,1745,1745,1745,0
20240408,162100,3058035891,1745,1745,1745,1745,0
20240408,162000,3058035891,1745,1745,1745,1745,0
20240408,161900,3058035891,1745,1745,1745,1745,0
20240408,161800,3058035891,1745,1745,1745,1745,0
20240408,161700,3058035891,1745,1745,1745,1745,0
20240408,161600,3058035891,1745,1745,1745,1745,0
20240408,161500,3058035891,1745,1745,1745,1745,0
20240408,161400,3058035891,1745,1745,1745,1745,0
20240408,161300,3058035891,1745,1745,1745,1745,0
20240408,161200,3058035891,1745,1745,1745,1745,0
20240408,161100,3058035891,1745,1745,1745,1745,0
20240408,161000,3058035891,1745,1745,1745,1745,0
20240408,160900,3058035891,1745,1745,1745,1745,0
20240408,160800,3058035891,1745,1745,1745,1745,0
20240408,160700,3058035891,1745,1745,1745,1745,0
20240408,160600,3058035891,1745,1745,1745,1745,0
20240408,160500,3058035891,1745,1745,1745,1745,0
20240408,160400,3058035891,1745,1745,1745,1745,0
20240408,160300,3058035891,1745,1745,1745,1745,0
20240408,160200,3058035891,1745,1745,1745,1745,0
20240408,160100,3058035891,1745,1745,1745,1745,0
20240408,160000,3058035891,1745,1745,1745,1745,0
20240408,155900,3058035891,1745,1745,1745,1745,0
20240408,155800,3058035891,1745,1745,1745,1745,9028
20240408,155700,3058035891,1745,1745,1745,1745,0
20240408,155600,3058035891,1745,1745,1745,1745,0
20240408,155500,3058035891,1745,1745,1745,1745,0
20240408,155400,3058035891,1745,1745,1745,1745,0
20240408,155300,3058035891,1745,1745,1745,1745,0
20240408,155200,3058035891,1745,1745,1745,1745,0
20240408,155100,3058035891,1745,1745,1745,1745,0
20240408,155000,3058035891,1745,1745,1745,1745,0
20240408,154900,3058035891,1745,1745,1745,1745,0
20240408,154800,3058035891,1745,1745,1745,1745,0
20240408,154700,3058035891,1745,1745,1745,1745,0
20240408,154600,3058035891,1745,1745,1745,1745,0
20240408,154500,3058035891,1745,1745,1745,1745,0
20240408,154400,3058035891,1745,1745,1745,1745,0
20240408,154300,3058035891,1745,1745,1745,1745,0
20240408,154200,3058035891,1745,1745,1745,1745,0
20240408,154100,3058035891,1745,1745,1745,1745,0
20240408,154000,3058035891,1745,1745,1745,1745,0
20240408,153900,3058035891,1745,1745,1745,1745,0
20240408,153800,3058035891,1745,1745,1745,1745,0
20240408,153700,3058035891,1745,1745,1745,1745,0
20240408,153600,3058035891,1745,1745,1745,1745,0
20240408,153500,3058035891,1745,1745,1745,1745,0
20240408,153400,3058035891,1745,1745,1745,1745,0
20240408,153300,3058035891,1745,1745,1745,1745,0
20240408,153200,3058035891,1745,1745,1745,1745,0
20240408,153100,3058035891,1745,1745,1745,1745,0
20240408,153000,3058035891,1745,1745,1745,1745,9028
20240408,152900,3042282031,1748,1748,1748,1748,0
20240408,152800,3042282031,1748,1748,1748,1748,0
20240408,152700,3042282031,1748,1748,1748,1748,0
20240408,152600,3042282031,1748,1748,1748,1748,0
20240408,152500,3042282031,1748,1748,1748,1748,0
20240408,152400,3042282031,1748,1748,1748,1748,0
20240408,152300,3042282031,1748,1748,1748,1748,0
20240408,152200,3042282031,1748,1748,1748,1748,0
20240408,152100,3042282031,1748,1748,1748,1748,0
20240408,152000,3042282031,1748,1748,1748,1748,0
20240408,151900,3042282031,1748,1751,1752,1748,792
20240408,151800,3040897351,1749,1750,1750,1749,1154
20240408,151700,3038878351,1750,1749,1752,1748,339
20240408,151600,3038285232,1752,1752,1752,1752,196
20240408,151500,3037941840,1752,1752,1752,1752,13
20240408,151400,3037919064,1753,1752,1753,1752,740
20240408,151300,3036622081,1752,1751,1753,1745,346
20240408,151200,3036016466,1745,1745,1745,1745,36
20240408,151100,3035953646,1753,1749,1753,1749,1389
20240408,151000,3033522912,1749,1743,1749,1743,1141
20240408,150900,3031532337,1749,1741,1750,1737,12533
20240408,150800,3009633324,1739,1741,1741,1739,550
20240408,150700,3008676324,1741,1739,1741,1739,102
20240408,150600,3008498744,1741,1741,1741,1736,114
20240408,150500,3008300805,1736,1736,1736,1736,11
20240408,150400,3008281709,1734,1742,1742,1734,13
20240408,150300,3008259151,1740,1740,1743,1732,1005
20240408,150200,3006509695,1740,1740,1740,1732,1525
20240408,150100,3003868115,1732,1741,1741,1732,609
20240408,150000,3002812308,1741,1741,1741,1741,51
20240408,145900,3002723517,1741,1740,1741,1740,199
20240408,145800,3002377158,1740,1740,1740,1740,700
20240408,145700,3001159158,1741,1742,1742,1736,38
20240408,145600,3001093124,1736,1733,1743,1733,2444
20240408,145500,2996848434,1731,1731,1731,1731,537
20240408,145400,2995918887,1731,1729,1731,1729,1880
20240408,145300,2992665166,1732,1734,1734,1732,854
20240408,145200,2991186035,1727,1735,1735,1727,1644
20240408,145100,2988342874,1735,1735,1735,1732,104
20240408,145000,2988162708,1734,1728,1734,1728,5706
20240408,144900,2978289514,1728,1733,1733,1727,1464
20240408,144800,2975759776,1733,1733,1733,1733,1
20240408,144700,2975758043,1733,1733,1734,1732,3300
20240408,144600,2970038918,1733,1733,1734,1733,584
20240408,144500,2969026414,1733,1724,1733,1724,3177
20240408,144400,2963530370,1721,1726,1726,1721,102
20240408,144300,2963354823,1727,1719,1728,1719,1503
20240408,144200,2960771141,1721,1720,1721,1720,1945
20240408,144100,2957424335,1715,1707,1715,1704,4286
20240408,144000,2950084659,1705,1713,1715,1705,7329
20240408,143900,2937584829,1714,1713,1717,1705,16383
20240408,143800,2909579410,1711,1721,1721,1711,16707
20240408,143700,2880917524,1720,1725,1736,1719,1672
20240408,143600,2878029628,1725,1728,1728,1718,17650
20240408,143500,2847618528,1728,1732,1732,1728,13917
20240408,143400,2823546067,1731,1731,1731,1731,132
20240408,143300,2823317575,1731,1744,1744,1731,10512
20240408,143200,2805109930,1744,1744,1745,1744,3011
20240408,143100,2799858736,1733,1733,1733,1733,176
20240408,143000,2799553728,1732,1732,1732,1732,0
20240408,142900,2799553728,1732,1733,1733,1732,3041
20240408,142800,2794285534,1732,1744,1745,1732,5310
20240408,142700,2785075883,1743,1740,1743,1732,4013
20240408,142600,2778099591,1740,1740,1741,1731,9601
20240408,142500,2761451134,1738,1742,1742,1731,4325
20240408,142400,2753959619,1742,1738,1742,1730,10369
20240408,142300,2735968237,1730,1732,1741,1730,10397
20240408,142200,2717964554,1732,1739,1739,1732,10417
20240408,142100,2699893143,1738,1742,1742,1736,588
20240408,142000,2698870855,1735,1740,1740,1734,6641
20240408,141900,2687329868,1740,1758,1758,1740,3672
20240408,141800,2680937483,1758,1752,1758,1741,12534
20240408,141700,2659097423,1751,1751,1751,1751,885
20240408,141600,2657547788,1751,1751,1758,1751,249
20240408,141500,2657111439,1742,1758,1758,1742,3099
20240408,141400,2651708509,1758,1744,1760,1742,1251
20240408,141300,2649524010,1744,1761,1761,1742,2914
20240408,141200,2644434054,1761,1761,1761,1761,134
20240408,141100,2644198080,1761,1762,1762,1755,495
20240408,141000,2643327965,1762,1756,1762,1756,566
20240408,140900,2642331369,1756,1753,1756,1753,25
20240408,140800,2642287538,1751,1753,1759,1748,9096
20240408,140700,2626368062,1759,1752,1759,1751,3810
20240408,140600,2619694598,1751,1763,1763,1751,6967
20240408,140500,2607479396,1763,1758,1764,1756,7537
20240408,140400,2594238706,1758,1767,1767,1758,1099
20240408,140300,2592305749,1767,1774,1774,1764,390
20240408,140200,2591616852,1774,1764,1774,1764,309
20240408,140100,2591071626,1757,1760,1760,1757,3273
20240408,140000,2585319741,1760,1764,1764,1760,8088
20240408,135900,2571074086,1765,1765,1765,1765,495
20240408,135800,2570200411,1765,1766,1766,1765,3073
20240408,135700,2564776381,1767,1776,1776,1766,1372
20240408,135600,2562352797,1766,1767,1767,1766,6501
20240408,135500,2550869522,1766,1768,1768,1766,1845
20240408,135400,2547611023,1776,1776,1776,1776,566
20240408,135300,2546605807,1776,1767,1776,1765,1889
20240408,135200,2543253135,1768,1769,1769,1768,4
20240408,135100,2543246061,1775,1775,1775,1775,0
20240408,135000,2543246061,1775,1775,1775,1775,0
20240408,134900,2543246061,1775,1775,1775,1775,2
20240408,134800,2543242511,1775,1775,1775,1775,801
20240408,134700,2541820736,1775,1775,1775,1765,784
20240408,134600,2540434146,1775,1774,1775,1774,2101
20240408,134500,2536706872,1774,1770,1774,1770,700
20240408,134400,2535467472,1770,1770,1770,1770,0
20240408,134300,2535467472,1770,1770,1770,1770,568
20240408,134200,2534462112,1770,1770,1770,1770,348
20240408,134100,2533846152,1770,1770,1770,1770,1
20240408,134000,2533844382,1759,1759,1759,1759,0
20240408,133900,2533844382,1759,1759,1760,1759,1546
20240408,133800,2531123481,1760,1769,1769,1760,4810
20240408,133700,2522650519,1769,1762,1769,1760,1401
20240408,133600,2520184735,1760,1760,1760,1760,0
20240408,133500,2520184735,1760,1763,1763,1760,6500
20240408,133400,2508741122,1763,1769,1769,1763,3
20240408,133300,2508735821,1769,1769,1769,1769,0
20240408,133200,2508735821,1769,1769,1769,1769,1
20240408,133100,2508734052,1762,1762,1762,1762,0
20240408,133000,2508734052,1762,1762,1762,1762,0
20240408,132900,2508734052,1762,1762,1762,1762,10
20240408,132800,2508716432,1761,1763,1763,1761,820
20240408,132700,2507272398,1762,1762,1762,1762,0
20240408,132600,2507272398,1762,1762,1762,1762,38
20240408,132500,2507205442,1761,1762,1762,1761,11
20240408,132400,2507186061,1762,1760,1762,1760,1184
20240408,132300,2505100387,1761,1762,1762,1761,1103
20240408,132200,2503157157,1762,1762,1762,1762,172
20240408,132100,2502854093,1762,1762,1762,1762,1013
20240408,132000,2501069187,1762,1762,1762,1762,8
20240408,131900,2501055091,1770,1770,1770,1770,2
20240408,131800,2501051551,1770,1771,1771,1762,1485
20240408,131700,2498433372,1764,1773,1773,1764,9270
20240408,131600,2482026928,1775,1776,1776,1775,58
20240408,131500,2481923977,1778,1778,1778,1778,151
20240408,131400,2481655499,1779,1779,1779,1779,112
20240408,131300,2481456251,1780,1780,1780,1780,601
20240408,131200,2480386471,1780,1780,1780,1780,1
20240408,131100,2480384691,1780,1780,1780,1780,2
20240408,131000,2480381131,1780,1780,1780,1780,202
20240408,130900,2480021571,1780,1770,1780,1770,1761
20240408,130800,2476903991,1780,1770,1780,1770,1221
20240408,130700,2474736273,1770,1772,1772,1770,2103
20240408,130600,2471013292,1775,1775,1775,1775,2
20240408,130500,2471009742,1775,1775,1775,1775,200
20240408,130400,2470654742,1775,1772,1775,1772,2
20240408,130300,2470651195,1775,1775,1775,1775,1
20240408,130200,2470649420,1775,1775,1775,1775,9
20240408,130100,2470633445,1775,1775,1775,1775,0
20240408,130000,2470633445,1775,1771,1775,1770,690
20240408,125900,2469412117,1770,1770,1770,1770,29
20240408,125800,2469360787,1775,1775,1775,1775,23
20240408,125700,2469319962,1775,1775,1775,1775,23
20240408,125600,2469279137,1770,1770,1770,1770,1
20240408,125500,2469277367,1775,1775,1775,1770,1399
20240408,125400,2466801013,1777,1777,1777,1777,10
20240408,125300,2466783243,1777,1777,1777,1777,0
20240408,125200,2466783243,1777,1777,1777,1777,100
20240408,125100,2466605543,1777,1777,1777,1777,6
20240408,125000,2466594881,1770,1770,1770,1770,0
20240408,124900,2466594881,1770,1770,1770,1770,0
20240408,124800,2466594881,1770,1770,1770,1770,99
20240408,124700,2466419651,1778,1773,1778,1770,1001
20240408,124600,2464647535,1778,1773,1778,1773,275
20240408,124500,2464159898,1774,1774,1774,1774,579
20240408,124400,2463132752,1774,1777,1777,1774,1326
20240408,124300,2460779447,1778,1778,1778,1778,9
20240408,124200,2460763445,1781,1781,1781,1781,4
20240408,124100,2460756321,1779,1780,1781,1779,165
20240408,124000,2460462660,1781,1781,1781,1781,4
20240408,123900,2460455536,1781,1781,1781,1781,2
20240408,123800,2460451974,1779,1779,1779,1779,506
20240408,123700,2459551800,1779,1779,1779,1779,0
20240408,123600,2459551800,1779,1780,1780,1779,841
20240408,123500,2458054823,1780,1783,1783,1780,5091
20240408,123400,2448992768,1784,1783,1784,1783,69
20240408,123300,2448869737,1783,1783,1783,1783,7
20240408,123200,2448857256,1783,1784,1784,1783,8
20240408,123100,2448842990,1785,1782,1785,1782,178
20240408,123000,2448525392,1781,1780,1781,1780,46
20240408,122900,2448443507,1780,1784,1784,1780,783
20240408,122800,2447047097,1784,1785,1786,1784,3068
20240408,122700,2441570718,1786,1784,1786,1784,872
20240408,122600,2440014129,1784,1783,1785,1783,357
20240408,122500,2439377062,1783,1785,1786,1783,535
20240408,122400,2438422168,1785,1783,1785,1783,572
20240408,122300,2437401229,1783,1780,1783,1780,414
20240408,122200,2436664102,1779,1778,1779,1778,3290
20240408,122100,2430812457,1778,1777,1778,1777,613
20240408,122000,2429722593,1777,1777,1777,1777,52
20240408,121900,2429630189,1778,1778,1778,1778,2252
20240408,121800,2425626133,1778,1778,1778,1778,1524
20240408,121700,2422916461,1778,1778,1778,1778,36
20240408,121600,2422852453,1778,1778,1778,1778,3
20240408,121500,2422847119,1774,1774,1774,1773,468
20240408,121400,2422017200,1777,1776,1778,1776,1743
20240408,121300,2418920165,1777,1777,1777,1772,502
20240408,121200,2418028116,1777,1777,1777,1777,149
20240408,121100,2417763343,1777,1772,1777,1772,3258
20240408,121000,2411983720,1772,1770,1772,1770,9529
20240408,120900,2395117238,1770,1770,1770,1770,0
20240408,120800,2395117238,1770,1770,1770,1770,600
20240408,120700,2394055238,1770,1770,1770,1770,12
20240408,120600,2394033998,1770,1764,1770,1764,1100
20240408,120500,2392089098,1762,1765,1765,1762,2633
20240408,120400,2387446126,1766,1770,1770,1766,341
20240408,120300,2386843807,1770,1767,1770,1766,148
20240408,120200,2386582434,1767,1767,1767,1767,0
20240408,120100,2386582434,1767,1774,1774,1767,26
20240408,120000,2386536317,1774,1774,1774,1774,0
20240408,115900,2386536317,1774,1776,1776,1767,483
20240408,115800,2385679304,1776,1770,1776,1766,4958
20240408,115700,2376877082,1770,1770,1770,1770,522
20240408,115600,2375953142,1770,1770,1770,1766,231
20240408,115500,2375544276,1770,1770,1770,1770,1001
20240408,115400,2373772506,1765,1770,1770,1765,503
20240408,115300,2372884696,1764,1764,1770,1764,984
20240408,115200,2371146926,1764,1764,1764,1764,1
20240408,115100,2371145162,1763,1763,1763,1763,0
20240408,115000,2371145162,1763,1765,1765,1763,798
20240408,114900,2369737490,1764,1763,1764,1762,153
20240408,114800,2369467779,1762,1762,1762,1762,0
20240408,114700,2369467779,1762,1762,1762,1762,0
20240408,114600,2369467779,1762,1763,1763,1762,139
20240408,114500,2369222793,1762,1761,1762,1760,1769
20240408,114400,2366107606,1762,1762,1762,1762,60
20240408,114300,2366001886,1762,1762,1762,1762,22
20240408,114200,2365963122,1762,1762,1762,1762,31
20240408,114100,2365908500,1761,1763,1763,1761,826
20240408,114000,2364452854,1763,1769,1769,1763,459
20240408,113900,2363643480,1771,1771,1771,1771,75
20240408,113800,2363510655,1771,1771,1771,1771,1
20240408,113700,2363508884,1764,1764,1764,1764,4
20240408,113600,2363501828,1764,1764,1764,1764,150
20240408,113500,2363237228,1771,1764,1771,1764,522
20240408,113400,2362316280,1765,1772,1772,1765,504
20240408,113300,2361426606,1772,1772,1772,1772,9
20240408,113200,2361410658,1773,1773,1773,1773,101
20240408,113100,2361231585,1763,1766,1766,1763,96
20240408,113000,2361062321,1773,1772,1773,1772,10162
20240408,112900,2343055253,1772,1767,1772,1764,14
20240408,112800,2343030527,1772,1763,1772,1763,36
20240408,112700,2342967050,1763,1761,1763,1759,12183
20240408,112600,2321524137,1761,1763,1763,1760,4952
20240408,112500,2312802850,1763,1765,1765,1763,288
20240408,112400,2312294787,1765,1765,1765,1765,559
20240408,112300,2311308152,1765,1765,1765,1765,302
20240408,112200,2310775122,1765,1765,1765,1765,20
20240408,112100,2310739822,1766,1767,1767,1766,2377
20240408,112000,2306539665,1767,1768,1768,1767,515
20240408,111900,2305629621,1768,1769,1769,1768,723
20240408,111800,2304350942,1769,1769,1769,1769,200
20240408,111700,2303997142,1773,1774,1774,1773,15706
20240408,111600,2276149604,1775,1776,1776,1775,2
20240408,111500,2276146053,1778,1778,1778,1777,4
20240408,111400,2276138943,1773,1773,1773,1773,0
20240408,111300,2276138943,1773,1773,1773,1773,0
20240408,111200,2276138943,1773,1769,1773,1769,2369
20240408,111100,2271940547,1769,1769,1769,1769,79
20240408,111000,2271800796,1769,1769,1769,1769,437
20240408,110900,2271027743,1769,1769,1769,1769,0
20240408,110800,2271027743,1769,1769,1769,1769,58
20240408,110700,2270925141,1769,1769,1769,1769,101
20240408,110600,2270746472,1763,1765,1765,1763,11468
20240408,110500,2250508076,1765,1768,1768,1765,141
20240408,110400,2250259028,1770,1770,1770,1770,44
20240408,110300,2250181148,1770,1768,1771,1766,817
20240408,110200,2248737407,1769,1769,1769,1769,671
20240408,110100,2247550408,1764,1768,1768,1764,2798
20240408,110000,2242610587,1769,1774,1774,1769,6420
20240408,105900,2231245817,1775,1780,1780,1775,3181
20240408,105800,2225597658,1782,1780,1782,1780,365
20240408,105700,2224947758,1780,1786,1791,1780,2242
20240408,105600,2220951903,1791,1780,1791,1780,1467
20240408,105500,2218338279,1781,1788,1788,1781,1215
20240408,105400,2216171436,1795,1795,1795,1788,4048
20240408,105300,2208910654,1795,1793,1797,1793,4939
20240408,105200,2200041224,1793,1788,1793,1788,1915
20240408,105100,2196611243,1787,1787,1787,1787,441
20240408,105000,2195823176,1787,1784,1787,1784,1482
20240408,104900,2193177346,1782,1781,1782,1781,51
20240408,104800,2193086513,1780,1780,1780,1780,1
20240408,104700,2193084733,1778,1778,1779,1778,1504
20240408,104600,2190410420,1778,1776,1778,1776,1367
20240408,104500,2187980988,1776,1776,1776,1776,61
20240408,104400,2187872652,1776,1776,1776,1776,0
20240408,104300,2187872652,1776,1775,1776,1775,221
20240408,104200,2187480311,1775,1772,1775,1772,1080
20240408,104100,2185565861,1775,1776,1776,1775,321
20240408,104000,2184995897,1778,1770,1778,1770,6500
20240408,103900,2173452996,1770,1772,1772,1770,1450
20240408,103800,2170886476,1772,1770,1773,1770,702
20240408,103700,2169643436,1770,1770,1770,1770,1248
20240408,103600,2167434476,1770,1769,1770,1769,2198
20240408,103500,2163545204,1769,1766,1769,1766,398
20240408,103400,2162841148,1763,1768,1769,1760,617
20240408,103300,2161754007,1760,1766,1766,1760,1791
20240408,103200,2158601141,1760,1762,1768,1760,4902
20240408,103100,2149973224,1762,1764,1764,1761,3887
20240408,103000,2143125916,1765,1765,1770,1763,905
20240408,102900,2141527789,1765,1762,1770,1762,1137
20240408,102800,2139521434,1762,1763,1763,1761,8352
20240408,102700,2124804294,1764,1770,1770,1764,4412
20240408,102600,2117011403,1770,1772,1772,1770,2741
20240408,102500,2112157884,1773,1773,1773,1773,265
20240408,102400,2111688039,1773,1773,1773,1773,415
20240408,102300,2110952244,1773,1774,1774,1773,78
20240408,102200,2110813924,1774,1774,1774,1774,36
20240408,102100,2110750060,1777,1777,1777,1777,33
20240408,102000,2110691419,1777,1773,1777,1772,1676
20240408,101900,2107717022,1773,1774,1777,1772,980
20240408,101800,2105979308,1774,1774,1777,1774,161
20240408,101700,2105693646,1775,1777,1777,1775,2398
20240408,101600,2101434320,1777,1779,1779,1777,797
20240408,101500,2100017710,1780,1786,1786,1780,3200
20240408,101400,2094306990,1790,1789,1790,1786,883
20240408,101300,2092728116,1789,1786,1792,1785,1488
20240408,101200,2090068295,1785,1781,1785,1781,1372
20240408,101100,2087620575,1781,1780,1781,1780,148
20240408,101000,2087357125,1779,1771,1780,1771,5963
20240408,100900,2076771914,1770,1768,1770,1768,4559
20240408,100800,2068708954,1768,1770,1770,1767,4087
20240408,100700,2061479734,1769,1770,1770,1769,608
20240408,100600,2060403668,1770,1776,1776,1769,596
20240408,100500,2059348007,1780,1763,1780,1762,1401
20240408,100400,2056868007,1762,1762,1767,1761,1472
20240408,100300,2054274389,1762,1761,1770,1755,3276
20240408,100200,2048513560,1761,1770,1771,1755,16063
20240408,100100,2020206110,1769,1773,1780,1769,18098
20240408,100000,1988149007,1780,1786,1786,1772,15367
20240408,095900,1960788898,1785,1795,1795,1785,2734
20240408,095800,1955898235,1796,1792,1796,1787,14109
20240408,095700,1930582221,1793,1794,1801,1793,8202
20240408,095600,1915859644,1802,1806,1806,1794,2052
20240408,095500,1912170732,1807,1810,1810,1798,6684
20240408,095400,1900097304,1810,1795,1812,1783,4355
20240408,095300,1892258764,1780,1802,1814,1772,34939
20240408,095200,1829568794,1806,1814,1816,1802,27248
20240408,095100,1780293378,1816,1811,1816,1811,8834
20240408,095000,1764266479,1813,1808,1816,1808,9373
20240408,094900,1747262867,1815,1821,1822,1808,33238
20240408,094800,1686983730,1821,1805,1824,1804,21903
20240408,094700,1647204847,1803,1801,1810,1801,16025
20240408,094600,1618217979,1801,1801,1808,1801,2214
20240408,094500,1614226403,1801,1810,1810,1800,8421
20240408,094400,1599053128,1810,1811,1819,1803,7809
20240408,094300,1584927966,1809,1820,1825,1809,14135
20240408,094200,1559247491,1820,1813,1820,1813,4277
20240408,094100,1551475141,1813,1833,1834,1813,33079
20240408,094000,1491062686,1833,1825,1835,1824,32511
20240408,093900,1431495889,1825,1823,1831,1820,32430
20240408,093800,1372313234,1821,1830,1835,1805,51606
20240408,093700,1278166913,1830,1800,1830,1799,164618
20240408,093600,979051727,1804,1802,1804,1800,7440
20240408,093500,965650817,1801,1796,1803,1792,28913
20240408,093400,913606838,1796,1783,1796,1783,13082
20240408,093300,890243566,1782,1773,1782,1773,519
20240408,093200,889321347,1772,1756,1772,1756,3904
20240408,093100,882417809,1756,1762,1763,1756,19009
20240408,093000,848992328,1762,1770,1770,1762,8182
20240408,092900,834540229,1771,1785,1785,1771,10647
20240408,092800,815557829,1789,1794,1794,1789,4838
20240408,092700,806900032,1791,1791,1794,1791,1164
20240408,092600,804814505,1794,1787,1795,1785,6718
20240408,092500,792792703,1785,1795,1795,1782,12846
20240408,092400,769808472,1795,1803,1803,1795,1463
20240408,092300,767172639,1803,1806,1806,1793,12207
20240408,092200,745153313,1805,1792,1806,1790,19012
20240408,092100,710920141,1796,1798,1799,1790,4643
20240408,092000,702582818,1789,1799,1800,1789,7488
20240408,091900,689145950,1799,1805,1806,1793,13326
20240408,091800,665130513,1805,1789,1805,1788,23093
20240408,091700,623608165,1788,1783,1789,1765,4024
20240408,091600,616428211,1779,1770,1783,1760,8507
20240408,091500,601316835,1770,1774,1774,1751,17391
20240408,091400,570559333,1774,1780,1781,1773,15175
20240408,091300,543631570,1782,1777,1782,1775,11730
20240408,091200,522778264,1777,1784,1785,1777,9428
20240408,091100,505984079,1784,1784,1787,1777,16834
20240408,091000,475969198,1787,1810,1810,1775,30158
20240408,090900,421962647,1810,1774,1827,1774,74129
20240408,090800,288254846,1783,1782,1788,1780,44415
20240408,090700,209017589,1782,1782,1788,1757,23874
20240408,090600,166515586,1784,1755,1784,1755,32585
20240408,090500,108997317,1756,1745,1758,1736,13959
20240408,090400,84631961,1736,1724,1800,1720,20933
20240408,090300,48004959,1725,1695,1725,1695,13340
20240408,090200,25184651,1687,1687,1687,1687,59
20240408,090100,25085118,1682,1700,1700,1682,3524
20240408,090000,19102900,1700,1700,1700,1700,11237