stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185900,1072056223,1387,1387,1387,1387,6026
20240408,185800,1072056223,1387,1387,1387,1387,0
20240408,185700,1072056223,1387,1387,1387,1387,0
20240408,185600,1072056223,1387,1387,1387,1387,0
20240408,185500,1072056223,1387,1387,1387,1387,0
20240408,185400,1072056223,1387,1387,1387,1387,0
20240408,185300,1072056223,1387,1387,1387,1387,0
20240408,185200,1072056223,1387,1387,1387,1387,0
20240408,185100,1072056223,1387,1387,1387,1387,0
20240408,185000,1072056223,1387,1387,1387,1387,0
20240408,184900,1072056223,1387,1387,1387,1387,0
20240408,184800,1072056223,1387,1387,1387,1387,0
20240408,184700,1072056223,1387,1387,1387,1387,0
20240408,184600,1072056223,1387,1387,1387,1387,0
20240408,184500,1072056223,1387,1387,1387,1387,0
20240408,184400,1072056223,1387,1387,1387,1387,0
20240408,184300,1072056223,1387,1387,1387,1387,0
20240408,184200,1072056223,1387,1387,1387,1387,0
20240408,184100,1072056223,1387,1387,1387,1387,0
20240408,184000,1072056223,1387,1387,1387,1387,0
20240408,183900,1072056223,1387,1387,1387,1387,0
20240408,183800,1072056223,1387,1387,1387,1387,0
20240408,183700,1072056223,1387,1387,1387,1387,0
20240408,183600,1072056223,1387,1387,1387,1387,0
20240408,183500,1072056223,1387,1387,1387,1387,0
20240408,183400,1072056223,1387,1387,1387,1387,0
20240408,183300,1072056223,1387,1387,1387,1387,0
20240408,183200,1072056223,1387,1387,1387,1387,0
20240408,183100,1072056223,1387,1387,1387,1387,0
20240408,183000,1072056223,1387,1387,1387,1387,0
20240408,182900,1072056223,1387,1387,1387,1387,6026
20240408,182800,1072056223,1387,1387,1387,1387,0
20240408,182700,1072056223,1387,1387,1387,1387,0
20240408,182600,1072056223,1387,1387,1387,1387,0
20240408,182500,1072056223,1387,1387,1387,1387,0
20240408,182400,1072056223,1387,1387,1387,1387,0
20240408,182300,1072056223,1387,1387,1387,1387,0
20240408,182200,1072056223,1387,1387,1387,1387,0
20240408,182100,1072056223,1387,1387,1387,1387,0
20240408,182000,1072056223,1387,1387,1387,1387,0
20240408,181900,1072056223,1387,1387,1387,1387,0
20240408,181800,1072056223,1387,1387,1387,1387,0
20240408,181700,1072056223,1387,1387,1387,1387,0
20240408,181600,1072056223,1387,1387,1387,1387,0
20240408,181500,1072056223,1387,1387,1387,1387,0
20240408,181400,1072056223,1387,1387,1387,1387,0
20240408,181300,1072056223,1387,1387,1387,1387,0
20240408,181200,1072056223,1387,1387,1387,1387,0
20240408,181100,1072056223,1387,1387,1387,1387,0
20240408,181000,1072056223,1387,1387,1387,1387,0
20240408,180900,1072056223,1387,1387,1387,1387,0
20240408,180800,1072056223,1387,1387,1387,1387,0
20240408,180700,1072056223,1387,1387,1387,1387,0
20240408,180600,1072056223,1387,1387,1387,1387,0
20240408,180500,1072056223,1387,1387,1387,1387,0
20240408,180400,1072056223,1387,1387,1387,1387,0
20240408,180300,1072056223,1387,1387,1387,1387,0
20240408,180200,1072056223,1387,1387,1387,1387,0
20240408,180100,1072056223,1387,1387,1387,1387,0
20240408,180000,1072056223,1387,1387,1387,1387,0
20240408,175900,1072056223,1387,1387,1387,1387,6026
20240408,175800,1072056223,1387,1387,1387,1387,0
20240408,175700,1072056223,1387,1387,1387,1387,0
20240408,175600,1072056223,1387,1387,1387,1387,0
20240408,175500,1072056223,1387,1387,1387,1387,0
20240408,175400,1072056223,1387,1387,1387,1387,0
20240408,175300,1072056223,1387,1387,1387,1387,0
20240408,175200,1072056223,1387,1387,1387,1387,0
20240408,175100,1072056223,1387,1387,1387,1387,0
20240408,175000,1072056223,1387,1387,1387,1387,0
20240408,174900,1072056223,1387,1387,1387,1387,0
20240408,174800,1072056223,1387,1387,1387,1387,0
20240408,174700,1072056223,1387,1387,1387,1387,0
20240408,174600,1072056223,1387,1387,1387,1387,0
20240408,174500,1072056223,1387,1387,1387,1387,0
20240408,174400,1072056223,1387,1387,1387,1387,0
20240408,174300,1072056223,1387,1387,1387,1387,0
20240408,174200,1072056223,1387,1387,1387,1387,0
20240408,174100,1072056223,1387,1387,1387,1387,0
20240408,174000,1072056223,1387,1387,1387,1387,0
20240408,173900,1072056223,1387,1387,1387,1387,0
20240408,173800,1072056223,1387,1387,1387,1387,0
20240408,173700,1072056223,1387,1387,1387,1387,0
20240408,173600,1072056223,1387,1387,1387,1387,0
20240408,173500,1072056223,1387,1387,1387,1387,0
20240408,173400,1072056223,1387,1387,1387,1387,0
20240408,173300,1072056223,1387,1387,1387,1387,0
20240408,173200,1072056223,1387,1387,1387,1387,0
20240408,173100,1072056223,1387,1387,1387,1387,0
20240408,173000,1072056223,1387,1387,1387,1387,0
20240408,172900,1072056223,1387,1387,1387,1387,6026
20240408,172800,1072056223,1387,1387,1387,1387,0
20240408,172700,1072056223,1387,1387,1387,1387,0
20240408,172600,1072056223,1387,1387,1387,1387,0
20240408,172500,1072056223,1387,1387,1387,1387,0
20240408,172400,1072056223,1387,1387,1387,1387,0
20240408,172300,1072056223,1387,1387,1387,1387,0
20240408,172200,1072056223,1387,1387,1387,1387,0
20240408,172100,1072056223,1387,1387,1387,1387,0
20240408,172000,1072056223,1387,1387,1387,1387,0
20240408,171900,1072056223,1387,1387,1387,1387,0
20240408,171800,1072056223,1387,1387,1387,1387,0
20240408,171700,1072056223,1387,1387,1387,1387,0
20240408,171600,1072056223,1387,1387,1387,1387,0
20240408,171500,1072056223,1387,1387,1387,1387,0
20240408,171400,1072056223,1387,1387,1387,1387,0
20240408,171300,1072056223,1387,1387,1387,1387,0
20240408,171200,1072056223,1387,1387,1387,1387,0
20240408,171100,1072056223,1387,1387,1387,1387,0
20240408,171000,1072056223,1387,1387,1387,1387,0
20240408,170900,1072056223,1387,1387,1387,1387,0
20240408,170800,1072056223,1387,1387,1387,1387,0
20240408,170700,1072056223,1387,1387,1387,1387,0
20240408,170600,1072056223,1387,1387,1387,1387,0
20240408,170500,1072056223,1387,1387,1387,1387,0
20240408,170400,1072056223,1387,1387,1387,1387,0
20240408,170300,1072056223,1387,1387,1387,1387,0
20240408,170200,1072056223,1387,1387,1387,1387,0
20240408,170100,1072056223,1387,1387,1387,1387,0
20240408,170000,1072056223,1387,1387,1387,1387,0
20240408,165900,1072056223,1387,1387,1387,1387,6026
20240408,165800,1072056223,1387,1387,1387,1387,0
20240408,165700,1072056223,1387,1387,1387,1387,0
20240408,165600,1072056223,1387,1387,1387,1387,0
20240408,165500,1072056223,1387,1387,1387,1387,0
20240408,165400,1072056223,1387,1387,1387,1387,0
20240408,165300,1072056223,1387,1387,1387,1387,0
20240408,165200,1072056223,1387,1387,1387,1387,0
20240408,165100,1072056223,1387,1387,1387,1387,0
20240408,165000,1072056223,1387,1387,1387,1387,0
20240408,164900,1072056223,1387,1387,1387,1387,0
20240408,164800,1072056223,1387,1387,1387,1387,0
20240408,164700,1072056223,1387,1387,1387,1387,0
20240408,164600,1072056223,1387,1387,1387,1387,0
20240408,164500,1072056223,1387,1387,1387,1387,0
20240408,164400,1072056223,1387,1387,1387,1387,0
20240408,164300,1072056223,1387,1387,1387,1387,0
20240408,164200,1072056223,1387,1387,1387,1387,0
20240408,164100,1072056223,1387,1387,1387,1387,0
20240408,164000,1072056223,1387,1387,1387,1387,0
20240408,163900,1072056223,1387,1387,1387,1387,0
20240408,163800,1072056223,1387,1387,1387,1387,0
20240408,163700,1072056223,1387,1387,1387,1387,0
20240408,163600,1072056223,1387,1387,1387,1387,0
20240408,163500,1072056223,1387,1387,1387,1387,0
20240408,163400,1072056223,1387,1387,1387,1387,0
20240408,163300,1072056223,1387,1387,1387,1387,0
20240408,163200,1072056223,1387,1387,1387,1387,0
20240408,163100,1072056223,1387,1387,1387,1387,0
20240408,163000,1072056223,1387,1387,1387,1387,0
20240408,162900,1072056223,1387,1387,1387,1387,6026
20240408,162800,1072056223,1387,1387,1387,1387,0
20240408,162700,1072056223,1387,1387,1387,1387,0
20240408,162600,1072056223,1387,1387,1387,1387,0
20240408,162500,1072056223,1387,1387,1387,1387,0
20240408,162400,1072056223,1387,1387,1387,1387,0
20240408,162300,1072056223,1387,1387,1387,1387,0
20240408,162200,1072056223,1387,1387,1387,1387,0
20240408,162100,1072056223,1387,1387,1387,1387,0
20240408,162000,1072056223,1387,1387,1387,1387,0
20240408,161900,1072056223,1387,1387,1387,1387,0
20240408,161800,1072056223,1387,1387,1387,1387,0
20240408,161700,1072056223,1387,1387,1387,1387,0
20240408,161600,1072056223,1387,1387,1387,1387,0
20240408,161500,1072056223,1387,1387,1387,1387,0
20240408,161400,1072056223,1387,1387,1387,1387,0
20240408,161300,1072056223,1387,1387,1387,1387,0
20240408,161200,1072056223,1387,1387,1387,1387,0
20240408,161100,1072056223,1387,1387,1387,1387,0
20240408,161000,1072056223,1387,1387,1387,1387,0
20240408,160900,1072056223,1387,1387,1387,1387,0
20240408,160800,1072056223,1387,1387,1387,1387,0
20240408,160700,1072056223,1387,1387,1387,1387,0
20240408,160600,1072056223,1387,1387,1387,1387,0
20240408,160500,1072056223,1387,1387,1387,1387,0
20240408,160400,1072056223,1387,1387,1387,1387,0
20240408,160300,1072056223,1387,1387,1387,1387,0
20240408,160200,1072056223,1387,1387,1387,1387,0
20240408,160100,1072056223,1387,1387,1387,1387,0
20240408,160000,1072056223,1387,1387,1387,1387,0
20240408,155900,1072056223,1387,1387,1387,1387,6026
20240408,155800,1072056223,1387,1387,1387,1387,0
20240408,155700,1072056223,1387,1387,1387,1387,0
20240408,155600,1072056223,1387,1387,1387,1387,0
20240408,155500,1072056223,1387,1387,1387,1387,0
20240408,155400,1072056223,1387,1387,1387,1387,0
20240408,155300,1072056223,1387,1387,1387,1387,0
20240408,155200,1072056223,1387,1387,1387,1387,0
20240408,155100,1072056223,1387,1387,1387,1387,0
20240408,155000,1072056223,1387,1387,1387,1387,0
20240408,154900,1072056223,1387,1387,1387,1387,0
20240408,154800,1072056223,1387,1387,1387,1387,0
20240408,154700,1072056223,1387,1387,1387,1387,0
20240408,154600,1072056223,1387,1387,1387,1387,0
20240408,154500,1072056223,1387,1387,1387,1387,0
20240408,154400,1072056223,1387,1387,1387,1387,0
20240408,154300,1072056223,1387,1387,1387,1387,0
20240408,154200,1072056223,1387,1387,1387,1387,0
20240408,154100,1072056223,1387,1387,1387,1387,0
20240408,154000,1072056223,1387,1387,1387,1387,0
20240408,153900,1072056223,1387,1387,1387,1387,0
20240408,153800,1072056223,1387,1387,1387,1387,0
20240408,153700,1072056223,1387,1387,1387,1387,0
20240408,153600,1072056223,1387,1387,1387,1387,0
20240408,153500,1072056223,1387,1387,1387,1387,0
20240408,153400,1072056223,1387,1387,1387,1387,0
20240408,153300,1072056223,1387,1387,1387,1387,0
20240408,153200,1072056223,1387,1387,1387,1387,0
20240408,153100,1072056223,1387,1387,1387,1387,0
20240408,153000,1072056223,1387,1387,1387,1387,6026
20240408,152900,1063698161,1401,1401,1401,1401,0
20240408,152800,1063698161,1401,1401,1401,1401,0
20240408,152700,1063698161,1401,1401,1401,1401,0
20240408,152600,1063698161,1401,1401,1401,1401,0
20240408,152500,1063698161,1401,1401,1401,1401,0
20240408,152400,1063698161,1401,1401,1401,1401,0
20240408,152300,1063698161,1401,1401,1401,1401,0
20240408,152200,1063698161,1401,1401,1401,1401,0
20240408,152100,1063698161,1401,1401,1401,1401,0
20240408,152000,1063698161,1401,1401,1401,1401,0
20240408,151900,1063698161,1401,1401,1401,1401,90
20240408,151800,1063572071,1396,1391,1396,1391,613
20240408,151700,1062719188,1391,1391,1391,1391,440
20240408,151600,1062107148,1394,1391,1394,1391,1490
20240408,151500,1060032537,1391,1391,1391,1391,880
20240408,151400,1058808457,1392,1391,1392,1391,897
20240408,151300,1057560291,1394,1394,1394,1394,0
20240408,151200,1057560291,1394,1391,1394,1391,1891
20240408,151100,1054927450,1392,1391,1392,1391,1320
20240408,151000,1053090890,1395,1396,1396,1393,2522
20240408,150900,1049576646,1396,1397,1398,1396,77
20240408,150800,1049469134,1400,1397,1400,1397,1021
20240408,150700,1048041792,1398,1391,1398,1391,3122
20240408,150600,1043688668,1392,1392,1392,1392,0
20240408,150500,1043688668,1392,1395,1395,1392,498
20240408,150400,1042995284,1391,1391,1391,1391,89
20240408,150300,1042871485,1392,1391,1392,1391,2292
20240408,150200,1039681462,1392,1393,1393,1391,469
20240408,150100,1039028852,1393,1392,1398,1392,1517
20240408,150000,1036915875,1393,1390,1393,1390,19
20240408,145900,1036889423,1391,1390,1394,1390,2415
20240408,145800,1033531281,1390,1390,1390,1390,660
20240408,145700,1032613881,1391,1390,1391,1390,1676
20240408,145600,1030283007,1391,1390,1391,1390,1247
20240408,145500,1028549662,1390,1390,1390,1390,882
20240408,145400,1027323682,1390,1390,1393,1390,1278
20240408,145300,1025546596,1390,1395,1395,1390,152
20240408,145200,1025334986,1394,1394,1394,1394,241
20240408,145100,1024999032,1395,1395,1395,1395,92
20240408,145000,1024870692,1395,1386,1395,1386,10067
20240408,144900,1010897022,1386,1386,1386,1386,1582
20240408,144800,1008704370,1386,1386,1386,1386,1445
20240408,144700,1006701600,1386,1386,1386,1386,1232
20240408,144600,1004994048,1386,1387,1387,1386,886
20240408,144500,1003766048,1387,1386,1387,1386,1232
20240408,144400,1002058146,1386,1386,1386,1386,441
20240408,144300,1001446920,1386,1386,1386,1386,0
20240408,144200,1001446920,1386,1386,1386,1386,350
20240408,144100,1000961820,1387,1386,1387,1386,641
20240408,144000,1000073194,1386,1386,1386,1386,2704
20240408,143900,996325450,1386,1386,1386,1386,1851
20240408,143800,993759964,1386,1386,1386,1386,882
20240408,143700,992537512,1386,1386,1386,1386,2309
20240408,143600,989337238,1386,1386,1386,1386,1158
20240408,143500,987732250,1386,1389,1389,1386,8258
20240408,143400,976281879,1389,1395,1395,1388,1732
20240408,143300,973874441,1388,1392,1396,1388,3099
20240408,143200,969561095,1393,1393,1393,1393,869
20240408,143100,968350578,1393,1403,1403,1393,842
20240408,143000,967177662,1406,1406,1406,1406,0
20240408,142900,967177662,1406,1407,1409,1406,1100
20240408,142800,965629558,1410,1399,1410,1399,115
20240408,142700,965468508,1399,1392,1399,1392,401
20240408,142600,964908209,1386,1386,1387,1386,1663
20240408,142500,962602956,1386,1386,1386,1386,1141
20240408,142400,961021530,1386,1387,1387,1386,456
20240408,142300,960389499,1386,1386,1386,1386,441
20240408,142200,959778273,1386,1386,1386,1386,1532
20240408,142100,957654921,1386,1386,1386,1386,882
20240408,142000,956432469,1387,1386,1387,1386,1342
20240408,141900,954572447,1386,1386,1386,1386,3377
20240408,141800,949891925,1386,1387,1387,1386,1402
20240408,141700,947948326,1386,1386,1386,1386,378
20240408,141600,947424418,1386,1387,1387,1386,732
20240408,141500,946409807,1394,1394,1394,1394,15
20240408,141400,946388897,1387,1395,1395,1387,4
20240408,141300,946383333,1396,1386,1396,1386,3999
20240408,141200,940830720,1387,1389,1389,1357,35
20240408,141100,940782684,1357,1357,1357,1357,14
20240408,141000,940763686,1398,1348,1398,1348,10248
20240408,140900,926922316,1345,1348,1348,1345,100
20240408,140800,926787780,1345,1345,1345,1345,1
20240408,140700,926786435,1345,1345,1345,1345,0
20240408,140600,926786435,1345,1345,1345,1345,26
20240408,140500,926751465,1342,1345,1345,1342,518
20240408,140400,926055794,1345,1347,1347,1345,451
20240408,140300,925448509,1347,1350,1351,1347,1155
20240408,140200,923889338,1350,1352,1352,1350,920
20240408,140100,922646192,1355,1363,1363,1353,364
20240408,140000,922151965,1363,1368,1368,1363,1526
20240408,135900,920067060,1370,1370,1370,1370,1457
20240408,135800,918070970,1372,1375,1376,1372,719
20240408,135700,917083427,1376,1380,1380,1376,4107
20240408,135600,911418125,1380,1381,1381,1380,1198
20240408,135500,909764793,1380,1381,1381,1380,8011
20240408,135400,898709563,1381,1380,1382,1380,907
20240408,135300,897456937,1380,1380,1382,1380,1090
20240408,135200,895952667,1380,1380,1381,1380,1300
20240408,135100,894158627,1381,1382,1382,1381,1263
20240408,135000,892414162,1383,1383,1383,1383,328
20240408,134900,891960538,1384,1384,1384,1384,2377
20240408,134800,888670770,1384,1384,1384,1384,348
20240408,134700,888189138,1384,1384,1384,1384,713
20240408,134600,887202346,1384,1384,1384,1384,350
20240408,134500,886717946,1385,1385,1385,1385,2
20240408,134400,886715176,1388,1384,1388,1384,352
20240408,134300,886228000,1386,1386,1386,1385,1009
20240408,134200,884830526,1386,1386,1386,1386,8
20240408,134100,884819438,1385,1386,1386,1385,814
20240408,134000,883691706,1386,1386,1386,1386,0
20240408,133900,883691706,1386,1386,1386,1386,0
20240408,133800,883691706,1386,1392,1392,1386,1261
20240408,133700,881940954,1395,1396,1396,1395,737
20240408,133600,880912385,1396,1409,1409,1396,505
20240408,133500,880207340,1400,1400,1400,1400,714
20240408,133400,879207740,1400,1400,1400,1400,0
20240408,133300,879207740,1400,1400,1400,1400,0
20240408,133200,879207740,1400,1384,1400,1384,5393
20240408,133100,871736958,1385,1384,1385,1384,1416
20240408,133000,869777164,1384,1385,1386,1384,1344
20240408,132900,867916960,1386,1387,1387,1384,87
20240408,132800,867796532,1384,1384,1384,1384,1500
20240408,132700,865720532,1387,1385,1387,1384,909
20240408,132600,864461838,1385,1385,1385,1385,0
20240408,132500,864461838,1385,1386,1388,1385,260
20240408,132400,864101652,1389,1389,1389,1389,100
20240408,132300,863962752,1389,1389,1389,1389,100
20240408,132200,863823852,1389,1390,1390,1389,142
20240408,132100,863626543,1392,1392,1392,1392,0
20240408,132000,863626543,1392,1392,1392,1392,0
20240408,131900,863626543,1392,1392,1392,1392,0
20240408,131800,863626543,1392,1392,1392,1392,4
20240408,131700,863620975,1392,1387,1392,1387,4442
20240408,131600,857455327,1388,1386,1388,1386,5
20240408,131500,857448389,1387,1389,1389,1387,677
20240408,131400,856509276,1389,1387,1389,1387,549
20240408,131300,855747107,1389,1387,1389,1387,397
20240408,131200,855196306,1388,1389,1391,1387,539
20240408,131100,854448017,1392,1392,1392,1392,0
20240408,131000,854448017,1392,1393,1393,1392,16
20240408,130900,854425741,1393,1394,1394,1388,12
20240408,130800,854409051,1389,1394,1394,1389,3271
20240408,130700,849864447,1395,1390,1395,1389,313
20240408,130600,849429529,1395,1395,1395,1395,0
20240408,130500,849429529,1395,1390,1395,1390,481
20240408,130400,848759149,1394,1394,1394,1394,313
20240408,130300,848322827,1394,1393,1394,1390,1308
20240408,130200,846502397,1393,1394,1394,1393,67
20240408,130100,846409064,1394,1390,1394,1389,428
20240408,130000,845814041,1394,1395,1395,1394,50
20240408,125900,845744335,1395,1394,1395,1390,695
20240408,125800,844775615,1389,1389,1389,1389,350
20240408,125700,844289465,1389,1390,1390,1389,534
20240408,125600,843547431,1390,1390,1390,1390,1718
20240408,125500,841159411,1390,1392,1392,1390,1000
20240408,125400,839768654,1392,1391,1394,1391,6
20240408,125300,839760298,1399,1392,1399,1392,365
20240408,125200,839252113,1394,1395,1395,1393,1254
20240408,125100,837504091,1394,1395,1395,1394,405
20240408,125000,836939171,1405,1405,1405,1405,192
20240408,124900,836669411,1405,1405,1405,1405,0
20240408,124800,836669411,1405,1394,1405,1394,57
20240408,124700,836589832,1394,1393,1398,1393,310
20240408,124600,836156880,1393,1401,1409,1393,469
20240408,124500,835502428,1403,1395,1403,1395,1463
20240408,124400,833456593,1398,1398,1398,1398,0
20240408,124300,833456593,1398,1393,1398,1393,13
20240408,124200,833438464,1392,1393,1393,1392,653
20240408,124100,832529184,1394,1402,1402,1394,3509
20240408,124000,827616381,1403,1403,1403,1403,15
20240408,123900,827595336,1403,1402,1403,1402,169
20240408,123800,827358328,1402,1401,1403,1400,2993
20240408,123700,823165282,1402,1410,1410,1402,2127
20240408,123600,820173064,1419,1421,1421,1409,531
20240408,123500,819424581,1421,1414,1421,1412,2733
20240408,123400,815562311,1415,1423,1423,1415,25463
20240408,123300,779417099,1422,1422,1422,1422,0
20240408,123200,779417099,1422,1422,1422,1422,1713
20240408,123100,776981213,1422,1422,1422,1422,125
20240408,123000,776803463,1422,1423,1423,1422,154
20240408,122900,776584322,1423,1426,1426,1423,706
20240408,122800,775578732,1426,1426,1426,1426,86
20240408,122700,775456096,1426,1426,1426,1426,195
20240408,122600,775178026,1427,1427,1427,1427,1
20240408,122500,775176599,1422,1422,1422,1422,0
20240408,122400,775176599,1422,1422,1422,1422,138
20240408,122300,774980363,1422,1422,1422,1422,0
20240408,122200,774980363,1422,1430,1430,1422,2476
20240408,122100,771458715,1430,1430,1430,1430,647
20240408,122000,770533505,1430,1430,1430,1430,70
20240408,121900,770433405,1431,1425,1431,1425,317
20240408,121800,769981420,1425,1424,1425,1422,674
20240408,121700,769022013,1422,1422,1424,1422,646
20240408,121600,768102987,1425,1425,1425,1425,0
20240408,121500,768102987,1425,1425,1426,1422,1618
20240408,121400,765799497,1424,1424,1424,1424,330
20240408,121300,765329577,1424,1424,1424,1424,20
20240408,121200,765301097,1422,1425,1425,1422,517
20240408,121100,764564522,1425,1422,1425,1422,62
20240408,121000,764476355,1423,1423,1423,1422,1732
20240408,120900,762013099,1424,1423,1424,1423,437
20240408,120800,761391232,1424,1424,1424,1424,10
20240408,120700,761376992,1424,1424,1424,1423,808
20240408,120600,760226529,1423,1423,1423,1423,50
20240408,120500,760155379,1424,1423,1424,1422,332
20240408,120400,759682695,1422,1422,1422,1422,700
20240408,120300,758687295,1422,1423,1423,1422,526
20240408,120200,757938833,1424,1424,1424,1424,101
20240408,120100,757795009,1423,1423,1423,1423,848
20240408,120000,756588305,1424,1425,1425,1424,42
20240408,115900,756528486,1429,1432,1432,1429,3893
20240408,115800,750957911,1434,1434,1434,1434,231
20240408,115700,750626657,1435,1435,1435,1435,0
20240408,115600,750626657,1435,1435,1435,1435,70
20240408,115500,750526207,1435,1432,1435,1432,355
20240408,115400,750017154,1432,1432,1432,1432,765
20240408,115300,748921674,1432,1433,1436,1432,923
20240408,115200,747599010,1433,1433,1433,1433,3
20240408,115100,747594711,1433,1436,1436,1433,2
20240408,115000,747591842,1433,1432,1433,1432,535
20240408,114900,746825191,1432,1432,1432,1432,0
20240408,114800,746825191,1432,1432,1432,1432,1061
20240408,114700,745305839,1432,1432,1432,1432,3
20240408,114600,745301543,1439,1439,1439,1439,0
20240408,114500,745301543,1439,1438,1439,1438,92
20240408,114400,745169196,1438,1432,1438,1432,1001
20240408,114300,743733056,1432,1432,1432,1430,425
20240408,114200,743124480,1430,1428,1430,1428,1597
20240408,114100,740841614,1428,1425,1428,1425,41
20240408,114000,740783069,1424,1428,1428,1424,50
20240408,113900,740711765,1428,1428,1428,1428,9
20240408,113800,740698913,1426,1426,1426,1426,0
20240408,113700,740698913,1426,1426,1426,1426,3
20240408,113600,740694635,1424,1437,1437,1424,664
20240408,113500,739741910,1437,1437,1440,1437,2281
20240408,113400,736462738,1437,1437,1437,1437,0
20240408,113300,736462738,1437,1437,1437,1433,1849
20240408,113200,733807721,1433,1421,1433,1421,3536
20240408,113100,728755692,1421,1421,1421,1421,455
20240408,113000,728109137,1421,1430,1430,1420,5559
20240408,112900,720199597,1429,1429,1429,1429,0
20240408,112800,720199597,1429,1439,1439,1429,537
20240408,112700,719430755,1439,1435,1439,1435,47
20240408,112600,719363306,1434,1440,1440,1434,966
20240408,112500,717976775,1438,1438,1440,1436,24653
20240408,112400,682478502,1439,1429,1439,1429,2695
20240408,112300,678614666,1430,1430,1432,1430,940
20240408,112200,677270066,1423,1423,1424,1423,2230
20240408,112100,674096204,1423,1417,1423,1417,1080
20240408,112000,672563579,1417,1419,1419,1417,3583
20240408,111900,667481693,1419,1419,1423,1419,679
20240408,111800,666518084,1418,1420,1420,1418,1982
20240408,111700,663707076,1418,1424,1431,1418,990
20240408,111600,662298242,1424,1423,1425,1417,3077
20240408,111500,657929167,1433,1433,1433,1433,2
20240408,111400,657926301,1433,1430,1433,1430,3336
20240408,111300,653153883,1436,1432,1436,1432,420
20240408,111200,652552439,1431,1430,1431,1430,1353
20240408,111100,650617011,1427,1419,1427,1409,1769
20240408,111000,648103310,1419,1421,1434,1408,6256
20240408,110900,639246009,1435,1436,1438,1422,5312
20240408,110800,631625799,1436,1437,1439,1420,10796
20240408,110700,616132611,1437,1421,1437,1418,9302
20240408,110600,602805957,1421,1399,1428,1399,15957
20240408,110500,580282436,1409,1440,1455,1399,16723
20240408,110400,556486870,1456,1480,1505,1438,24522
20240408,110300,520255102,1475,1486,1515,1475,8615
20240408,110200,507467038,1487,1535,1535,1463,24921
20240408,110100,470124066,1535,1515,1579,1515,83772
20240408,110000,340182818,1515,1475,1515,1475,13932
20240408,105900,319284280,1475,1498,1499,1475,8997
20240408,105800,305933802,1498,1463,1498,1437,18246
20240408,105700,279044026,1462,1449,1502,1449,25380
20240408,105600,241797507,1450,1411,1450,1409,6007
20240408,105500,233145715,1409,1407,1409,1406,423
20240408,105400,232550154,1406,1407,1407,1406,368
20240408,105300,232032728,1399,1401,1405,1399,2122
20240408,105200,229055640,1403,1403,1403,1403,0
20240408,105100,229055640,1403,1403,1403,1403,0
20240408,105000,229055640,1403,1403,1403,1403,25
20240408,104900,229020565,1403,1396,1403,1395,1562
20240408,104800,226836246,1395,1395,1395,1395,0
20240408,104700,226836246,1395,1390,1395,1390,995
20240408,104600,225451663,1390,1388,1390,1388,1352
20240408,104500,223574087,1390,1390,1390,1390,0
20240408,104400,223574087,1390,1390,1390,1390,0
20240408,104300,223574087,1390,1390,1390,1390,0
20240408,104200,223574087,1390,1387,1390,1387,700
20240408,104100,222602137,1387,1387,1387,1387,0
20240408,104000,222602137,1387,1387,1387,1387,0
20240408,103900,222602137,1387,1388,1391,1387,1557
20240408,103800,220439221,1386,1386,1386,1386,38
20240408,103700,220386553,1388,1388,1388,1388,220
20240408,103600,220081193,1387,1387,1387,1387,0
20240408,103500,220081193,1387,1387,1387,1387,138
20240408,103400,219889787,1389,1389,1389,1389,20
20240408,103300,219862007,1389,1389,1389,1389,0
20240408,103200,219862007,1389,1389,1389,1389,350
20240408,103100,219375857,1390,1390,1390,1390,9
20240408,103000,219363347,1386,1386,1386,1386,0
20240408,102900,219363347,1386,1386,1386,1386,0
20240408,102800,219363347,1386,1386,1386,1386,0
20240408,102700,219363347,1386,1386,1386,1386,1
20240408,102600,219361961,1385,1385,1385,1385,372
20240408,102500,218846741,1385,1385,1385,1385,0
20240408,102400,218846741,1385,1385,1385,1385,4
20240408,102300,218841201,1385,1385,1385,1385,0
20240408,102200,218841201,1385,1385,1385,1385,0
20240408,102100,218841201,1385,1385,1385,1385,0
20240408,102000,218841201,1385,1384,1385,1384,600
20240408,101900,218010451,1385,1385,1385,1385,349
20240408,101800,217527086,1385,1385,1385,1385,1
20240408,101700,217525701,1384,1384,1384,1384,250
20240408,101600,217179701,1384,1384,1384,1384,0
20240408,101500,217179701,1384,1384,1385,1384,951
20240408,101400,215863167,1384,1384,1384,1384,6
20240408,101300,215854863,1384,1384,1384,1384,492
20240408,101200,215173935,1384,1385,1385,1384,791
20240408,101100,214079140,1385,1385,1385,1385,0
20240408,101000,214079140,1385,1385,1385,1385,94
20240408,100900,213948950,1384,1384,1384,1384,250
20240408,100800,213602950,1384,1384,1384,1384,3
20240408,100700,213598798,1385,1385,1385,1385,156
20240408,100600,213382738,1385,1385,1385,1385,50
20240408,100500,213313488,1385,1384,1385,1384,329
20240408,100400,212858083,1384,1384,1384,1384,700
20240408,100300,211889283,1384,1385,1385,1384,485
20240408,100200,211218025,1385,1385,1385,1385,8
20240408,100100,211206945,1384,1384,1384,1384,70
20240408,100000,211110065,1384,1384,1384,1384,3
20240408,095900,211105913,1383,1384,1384,1383,50
20240408,095800,211036731,1383,1383,1383,1383,51
20240408,095700,210966198,1390,1389,1390,1389,442
20240408,095600,210352068,1390,1390,1390,1390,100
20240408,095500,210213068,1389,1389,1390,1381,8094
20240408,095400,198965470,1388,1386,1388,1386,819
20240408,095300,197829508,1386,1381,1386,1381,798
20240408,095200,196724367,1381,1380,1381,1380,603
20240408,095100,195891827,1380,1381,1381,1380,7011
20240408,095000,186214495,1382,1382,1382,1382,530
20240408,094900,185482035,1384,1386,1386,1384,283
20240408,094800,185090361,1382,1384,1386,1382,2769
20240408,094700,181259257,1384,1384,1384,1384,2005
20240408,094600,178484337,1384,1387,1387,1384,1553
20240408,094500,176333123,1387,1387,1387,1387,110
20240408,094400,176180553,1387,1387,1387,1387,260
20240408,094300,175819933,1387,1386,1387,1386,693
20240408,094200,174859217,1387,1386,1387,1386,27
20240408,094100,174821793,1386,1393,1393,1386,12
20240408,094000,174805154,1395,1395,1395,1395,0
20240408,093900,174805154,1395,1395,1395,1395,0
20240408,093800,174805154,1395,1395,1395,1395,0
20240408,093700,174805154,1395,1383,1396,1383,1743
20240408,093600,172380489,1381,1381,1381,1381,483
20240408,093500,171713466,1381,1381,1381,1381,440
20240408,093400,171105826,1380,1380,1380,1380,500
20240408,093300,170415826,1380,1381,1381,1380,1279
20240408,093200,168650441,1381,1380,1381,1380,722
20240408,093100,167653433,1387,1380,1387,1380,768
20240408,093000,166593474,1380,1380,1380,1380,975
20240408,092900,165247974,1380,1380,1380,1380,385
20240408,092800,164716674,1380,1384,1384,1380,1467
20240408,092700,162690654,1384,1393,1393,1384,589
20240408,092600,161873678,1394,1394,1394,1394,200
20240408,092500,161594878,1394,1384,1394,1384,568
20240408,092400,160808206,1384,1384,1384,1384,1537
20240408,092300,158680998,1384,1384,1384,1382,3822
20240408,092200,153398686,1384,1385,1385,1384,2453
20240408,092100,150001283,1385,1386,1394,1385,2740
20240408,092000,146204123,1395,1395,1395,1395,887
20240408,091900,144966758,1395,1395,1395,1395,673
20240408,091800,144027923,1395,1390,1395,1390,3246
20240408,091700,139508709,1390,1384,1390,1384,1341
20240408,091600,137645319,1391,1391,1391,1391,0
20240408,091500,137645319,1391,1383,1391,1382,7141
20240408,091400,127731389,1383,1382,1383,1378,2520
20240408,091300,124249033,1382,1382,1383,1382,462
20240408,091200,123610480,1382,1380,1382,1378,2141
20240408,091100,120657614,1382,1381,1393,1379,4289
20240408,091000,114723091,1382,1387,1387,1380,1515
20240408,090900,112630769,1388,1382,1388,1380,1191
20240408,090800,110986246,1388,1388,1392,1382,123
20240408,090700,110815548,1379,1363,1398,1363,7413
20240408,090600,100559681,1363,1362,1366,1357,3596
20240408,090500,95661551,1357,1363,1363,1347,3692
20240408,090400,90656289,1342,1371,1372,1338,3118
20240408,090300,86405453,1376,1403,1404,1350,16386
20240408,090200,63681221,1404,1405,1418,1403,6286
20240408,090100,54823165,1408,1410,1434,1401,13501
20240408,090000,35772759,1434,1449,1449,1420,24589