stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201900,3814765990,1354,1354,1354,1354,11419
20240402,201800,3814765990,1354,1354,1354,1354,0
20240402,201700,3814765990,1354,1354,1354,1354,0
20240402,201600,3814765990,1354,1354,1354,1354,0
20240402,201500,3814765990,1354,1354,1354,1354,0
20240402,201400,3814765990,1354,1354,1354,1354,0
20240402,201300,3814765990,1354,1354,1354,1354,0
20240402,201200,3814765990,1354,1354,1354,1354,0
20240402,201100,3814765990,1354,1354,1354,1354,0
20240402,201000,3814765990,1354,1354,1354,1354,0
20240402,200900,3814765990,1354,1354,1354,1354,0
20240402,200800,3814765990,1354,1354,1354,1354,0
20240402,200700,3814765990,1354,1354,1354,1354,0
20240402,200600,3814765990,1354,1354,1354,1354,0
20240402,200500,3814765990,1354,1354,1354,1354,0
20240402,200400,3814765990,1354,1354,1354,1354,0
20240402,200300,3814765990,1354,1354,1354,1354,0
20240402,200200,3814765990,1354,1354,1354,1354,0
20240402,200100,3814765990,1354,1354,1354,1354,0
20240402,200000,3814765990,1354,1354,1354,1354,0
20240402,195900,3814765990,1354,1354,1354,1354,0
20240402,195800,3814765990,1354,1354,1354,1354,0
20240402,195700,3814765990,1354,1354,1354,1354,0
20240402,195600,3814765990,1354,1354,1354,1354,0
20240402,195500,3814765990,1354,1354,1354,1354,0
20240402,195400,3814765990,1354,1354,1354,1354,0
20240402,195300,3814765990,1354,1354,1354,1354,0
20240402,195200,3814765990,1354,1354,1354,1354,0
20240402,195100,3814765990,1354,1354,1354,1354,0
20240402,195000,3814765990,1354,1354,1354,1354,0
20240402,194900,3814765990,1354,1354,1354,1354,11419
20240402,194800,3814765990,1354,1354,1354,1354,0
20240402,194700,3814765990,1354,1354,1354,1354,0
20240402,194600,3814765990,1354,1354,1354,1354,0
20240402,194500,3814765990,1354,1354,1354,1354,0
20240402,194400,3814765990,1354,1354,1354,1354,0
20240402,194300,3814765990,1354,1354,1354,1354,0
20240402,194200,3814765990,1354,1354,1354,1354,0
20240402,194100,3814765990,1354,1354,1354,1354,0
20240402,194000,3814765990,1354,1354,1354,1354,0
20240402,193900,3814765990,1354,1354,1354,1354,0
20240402,193800,3814765990,1354,1354,1354,1354,0
20240402,193700,3814765990,1354,1354,1354,1354,0
20240402,193600,3814765990,1354,1354,1354,1354,0
20240402,193500,3814765990,1354,1354,1354,1354,0
20240402,193400,3814765990,1354,1354,1354,1354,0
20240402,193300,3814765990,1354,1354,1354,1354,0
20240402,193200,3814765990,1354,1354,1354,1354,0
20240402,193100,3814765990,1354,1354,1354,1354,0
20240402,193000,3814765990,1354,1354,1354,1354,0
20240402,192900,3814765990,1354,1354,1354,1354,0
20240402,192800,3814765990,1354,1354,1354,1354,0
20240402,192700,3814765990,1354,1354,1354,1354,0
20240402,192600,3814765990,1354,1354,1354,1354,0
20240402,192500,3814765990,1354,1354,1354,1354,0
20240402,192400,3814765990,1354,1354,1354,1354,0
20240402,192300,3814765990,1354,1354,1354,1354,0
20240402,192200,3814765990,1354,1354,1354,1354,0
20240402,192100,3814765990,1354,1354,1354,1354,0
20240402,192000,3814765990,1354,1354,1354,1354,0
20240402,191900,3814765990,1354,1354,1354,1354,11419
20240402,191800,3814765990,1354,1354,1354,1354,0
20240402,191700,3814765990,1354,1354,1354,1354,0
20240402,191600,3814765990,1354,1354,1354,1354,0
20240402,191500,3814765990,1354,1354,1354,1354,0
20240402,191400,3814765990,1354,1354,1354,1354,0
20240402,191300,3814765990,1354,1354,1354,1354,0
20240402,191200,3814765990,1354,1354,1354,1354,0
20240402,191100,3814765990,1354,1354,1354,1354,0
20240402,191000,3814765990,1354,1354,1354,1354,0
20240402,190900,3814765990,1354,1354,1354,1354,0
20240402,190800,3814765990,1354,1354,1354,1354,0
20240402,190700,3814765990,1354,1354,1354,1354,0
20240402,190600,3814765990,1354,1354,1354,1354,0
20240402,190500,3814765990,1354,1354,1354,1354,0
20240402,190400,3814765990,1354,1354,1354,1354,0
20240402,190300,3814765990,1354,1354,1354,1354,0
20240402,190200,3814765990,1354,1354,1354,1354,0
20240402,190100,3814765990,1354,1354,1354,1354,0
20240402,190000,3814765990,1354,1354,1354,1354,0
20240402,185900,3814765990,1354,1354,1354,1354,0
20240402,185800,3814765990,1354,1354,1354,1354,0
20240402,185700,3814765990,1354,1354,1354,1354,0
20240402,185600,3814765990,1354,1354,1354,1354,0
20240402,185500,3814765990,1354,1354,1354,1354,0
20240402,185400,3814765990,1354,1354,1354,1354,0
20240402,185300,3814765990,1354,1354,1354,1354,0
20240402,185200,3814765990,1354,1354,1354,1354,0
20240402,185100,3814765990,1354,1354,1354,1354,0
20240402,185000,3814765990,1354,1354,1354,1354,0
20240402,184900,3814765990,1354,1354,1354,1354,11419
20240402,184800,3814765990,1354,1354,1354,1354,0
20240402,184700,3814765990,1354,1354,1354,1354,0
20240402,184600,3814765990,1354,1354,1354,1354,0
20240402,184500,3814765990,1354,1354,1354,1354,0
20240402,184400,3814765990,1354,1354,1354,1354,0
20240402,184300,3814765990,1354,1354,1354,1354,0
20240402,184200,3814765990,1354,1354,1354,1354,0
20240402,184100,3814765990,1354,1354,1354,1354,0
20240402,184000,3814765990,1354,1354,1354,1354,0
20240402,183900,3814765990,1354,1354,1354,1354,0
20240402,183800,3814765990,1354,1354,1354,1354,0
20240402,183700,3814765990,1354,1354,1354,1354,0
20240402,183600,3814765990,1354,1354,1354,1354,0
20240402,183500,3814765990,1354,1354,1354,1354,0
20240402,183400,3814765990,1354,1354,1354,1354,0
20240402,183300,3814765990,1354,1354,1354,1354,0
20240402,183200,3814765990,1354,1354,1354,1354,0
20240402,183100,3814765990,1354,1354,1354,1354,0
20240402,183000,3814765990,1354,1354,1354,1354,0
20240402,182900,3814765990,1354,1354,1354,1354,0
20240402,182800,3814765990,1354,1354,1354,1354,0
20240402,182700,3814765990,1354,1354,1354,1354,0
20240402,182600,3814765990,1354,1354,1354,1354,0
20240402,182500,3814765990,1354,1354,1354,1354,0
20240402,182400,3814765990,1354,1354,1354,1354,0
20240402,182300,3814765990,1354,1354,1354,1354,0
20240402,182200,3814765990,1354,1354,1354,1354,0
20240402,182100,3814765990,1354,1354,1354,1354,0
20240402,182000,3814765990,1354,1354,1354,1354,0
20240402,181900,3814765990,1354,1354,1354,1354,11419
20240402,181800,3814765990,1354,1354,1354,1354,0
20240402,181700,3814765990,1354,1354,1354,1354,0
20240402,181600,3814765990,1354,1354,1354,1354,0
20240402,181500,3814765990,1354,1354,1354,1354,0
20240402,181400,3814765990,1354,1354,1354,1354,0
20240402,181300,3814765990,1354,1354,1354,1354,0
20240402,181200,3814765990,1354,1354,1354,1354,0
20240402,181100,3814765990,1354,1354,1354,1354,0
20240402,181000,3814765990,1354,1354,1354,1354,0
20240402,180900,3814765990,1354,1354,1354,1354,0
20240402,180800,3814765990,1354,1354,1354,1354,0
20240402,180700,3814765990,1354,1354,1354,1354,0
20240402,180600,3814765990,1354,1354,1354,1354,0
20240402,180500,3814765990,1354,1354,1354,1354,0
20240402,180400,3814765990,1354,1354,1354,1354,0
20240402,180300,3814765990,1354,1354,1354,1354,0
20240402,180200,3814765990,1354,1354,1354,1354,0
20240402,180100,3814765990,1354,1354,1354,1354,0
20240402,180000,3814765990,1354,1354,1354,1354,0
20240402,175900,3814765990,1354,1354,1354,1354,0
20240402,175800,3814765990,1354,1354,1354,1354,0
20240402,175700,3814765990,1354,1354,1354,1354,0
20240402,175600,3814765990,1354,1354,1354,1354,0
20240402,175500,3814765990,1354,1354,1354,1354,0
20240402,175400,3814765990,1354,1354,1354,1354,0
20240402,175300,3814765990,1354,1354,1354,1354,0
20240402,175200,3814765990,1354,1354,1354,1354,0
20240402,175100,3814765990,1354,1354,1354,1354,0
20240402,175000,3814765990,1354,1354,1354,1354,0
20240402,174900,3814765990,1354,1354,1354,1354,11419
20240402,174800,3814765990,1354,1354,1354,1354,0
20240402,174700,3814765990,1354,1354,1354,1354,0
20240402,174600,3814765990,1354,1354,1354,1354,0
20240402,174500,3814765990,1354,1354,1354,1354,0
20240402,174400,3814765990,1354,1354,1354,1354,0
20240402,174300,3814765990,1354,1354,1354,1354,0
20240402,174200,3814765990,1354,1354,1354,1354,0
20240402,174100,3814765990,1354,1354,1354,1354,0
20240402,174000,3814765990,1354,1354,1354,1354,0
20240402,173900,3814765990,1354,1354,1354,1354,0
20240402,173800,3814765990,1354,1354,1354,1354,0
20240402,173700,3814765990,1354,1354,1354,1354,0
20240402,173600,3814765990,1354,1354,1354,1354,0
20240402,173500,3814765990,1354,1354,1354,1354,0
20240402,173400,3814765990,1354,1354,1354,1354,0
20240402,173300,3814765990,1354,1354,1354,1354,0
20240402,173200,3814765990,1354,1354,1354,1354,0
20240402,173100,3814765990,1354,1354,1354,1354,0
20240402,173000,3814765990,1354,1354,1354,1354,0
20240402,172900,3814765990,1354,1354,1354,1354,0
20240402,172800,3814765990,1354,1354,1354,1354,0
20240402,172700,3814765990,1354,1354,1354,1354,0
20240402,172600,3814765990,1354,1354,1354,1354,0
20240402,172500,3814765990,1354,1354,1354,1354,0
20240402,172400,3814765990,1354,1354,1354,1354,0
20240402,172300,3814765990,1354,1354,1354,1354,0
20240402,172200,3814765990,1354,1354,1354,1354,0
20240402,172100,3814765990,1354,1354,1354,1354,0
20240402,172000,3814765990,1354,1354,1354,1354,0
20240402,171900,3814765990,1354,1354,1354,1354,11419
20240402,171800,3814765990,1354,1354,1354,1354,0
20240402,171700,3814765990,1354,1354,1354,1354,0
20240402,171600,3814765990,1354,1354,1354,1354,0
20240402,171500,3814765990,1354,1354,1354,1354,0
20240402,171400,3814765990,1354,1354,1354,1354,0
20240402,171300,3814765990,1354,1354,1354,1354,0
20240402,171200,3814765990,1354,1354,1354,1354,0
20240402,171100,3814765990,1354,1354,1354,1354,0
20240402,171000,3814765990,1354,1354,1354,1354,0
20240402,170900,3814765990,1354,1354,1354,1354,0
20240402,170800,3814765990,1354,1354,1354,1354,0
20240402,170700,3814765990,1354,1354,1354,1354,0
20240402,170600,3814765990,1354,1354,1354,1354,0
20240402,170500,3814765990,1354,1354,1354,1354,0
20240402,170400,3814765990,1354,1354,1354,1354,0
20240402,170300,3814765990,1354,1354,1354,1354,0
20240402,170200,3814765990,1354,1354,1354,1354,0
20240402,170100,3814765990,1354,1354,1354,1354,0
20240402,170000,3814765990,1354,1354,1354,1354,0
20240402,165900,3814765990,1354,1354,1354,1354,0
20240402,165800,3814765990,1354,1354,1354,1354,0
20240402,165700,3814765990,1354,1354,1354,1354,0
20240402,165600,3814765990,1354,1354,1354,1354,0
20240402,165500,3814765990,1354,1354,1354,1354,0
20240402,165400,3814765990,1354,1354,1354,1354,0
20240402,165300,3814765990,1354,1354,1354,1354,0
20240402,165200,3814765990,1354,1354,1354,1354,0
20240402,165100,3814765990,1354,1354,1354,1354,0
20240402,165000,3814765990,1354,1354,1354,1354,0
20240402,164900,3814765990,1354,1354,1354,1354,11419
20240402,164800,3814765990,1354,1354,1354,1354,0
20240402,164700,3814765990,1354,1354,1354,1354,0
20240402,164600,3814765990,1354,1354,1354,1354,0
20240402,164500,3814765990,1354,1354,1354,1354,0
20240402,164400,3814765990,1354,1354,1354,1354,0
20240402,164300,3814765990,1354,1354,1354,1354,0
20240402,164200,3814765990,1354,1354,1354,1354,0
20240402,164100,3814765990,1354,1354,1354,1354,0
20240402,164000,3814765990,1354,1354,1354,1354,0
20240402,163900,3814765990,1354,1354,1354,1354,0
20240402,163800,3814765990,1354,1354,1354,1354,0
20240402,163700,3814765990,1354,1354,1354,1354,0
20240402,163600,3814765990,1354,1354,1354,1354,0
20240402,163500,3814765990,1354,1354,1354,1354,0
20240402,163400,3814765990,1354,1354,1354,1354,0
20240402,163300,3814765990,1354,1354,1354,1354,0
20240402,163200,3814765990,1354,1354,1354,1354,0
20240402,163100,3814765990,1354,1354,1354,1354,0
20240402,163000,3814765990,1354,1354,1354,1354,0
20240402,162900,3814765990,1354,1354,1354,1354,0
20240402,162800,3814765990,1354,1354,1354,1354,0
20240402,162700,3814765990,1354,1354,1354,1354,0
20240402,162600,3814765990,1354,1354,1354,1354,0
20240402,162500,3814765990,1354,1354,1354,1354,0
20240402,162400,3814765990,1354,1354,1354,1354,0
20240402,162300,3814765990,1354,1354,1354,1354,0
20240402,162200,3814765990,1354,1354,1354,1354,0
20240402,162100,3814765990,1354,1354,1354,1354,0
20240402,162000,3814765990,1354,1354,1354,1354,0
20240402,161900,3814765990,1354,1354,1354,1354,11419
20240402,161800,3814765990,1354,1354,1354,1354,0
20240402,161700,3814765990,1354,1354,1354,1354,0
20240402,161600,3814765990,1354,1354,1354,1354,0
20240402,161500,3814765990,1354,1354,1354,1354,0
20240402,161400,3814765990,1354,1354,1354,1354,0
20240402,161300,3814765990,1354,1354,1354,1354,0
20240402,161200,3814765990,1354,1354,1354,1354,0
20240402,161100,3814765990,1354,1354,1354,1354,0
20240402,161000,3814765990,1354,1354,1354,1354,0
20240402,160900,3814765990,1354,1354,1354,1354,0
20240402,160800,3814765990,1354,1354,1354,1354,0
20240402,160700,3814765990,1354,1354,1354,1354,0
20240402,160600,3814765990,1354,1354,1354,1354,0
20240402,160500,3814765990,1354,1354,1354,1354,0
20240402,160400,3814765990,1354,1354,1354,1354,0
20240402,160300,3814765990,1354,1354,1354,1354,0
20240402,160200,3814765990,1354,1354,1354,1354,0
20240402,160100,3814765990,1354,1354,1354,1354,0
20240402,160000,3814765990,1354,1354,1354,1354,0
20240402,155900,3814765990,1354,1354,1354,1354,0
20240402,155800,3814765990,1354,1354,1354,1354,0
20240402,155700,3814765990,1354,1354,1354,1354,0
20240402,155600,3814765990,1354,1354,1354,1354,0
20240402,155500,3814765990,1354,1354,1354,1354,0
20240402,155400,3814765990,1354,1354,1354,1354,0
20240402,155300,3814765990,1354,1354,1354,1354,0
20240402,155200,3814765990,1354,1354,1354,1354,0
20240402,155100,3814765990,1354,1354,1354,1354,0
20240402,155000,3814765990,1354,1354,1354,1354,0
20240402,154900,3814765990,1354,1354,1354,1354,11419
20240402,154800,3814765990,1354,1354,1354,1354,0
20240402,154700,3814765990,1354,1354,1354,1354,0
20240402,154600,3814765990,1354,1354,1354,1354,0
20240402,154500,3814765990,1354,1354,1354,1354,0
20240402,154400,3814765990,1354,1354,1354,1354,0
20240402,154300,3814765990,1354,1354,1354,1354,0
20240402,154200,3814765990,1354,1354,1354,1354,0
20240402,154100,3814765990,1354,1354,1354,1354,0
20240402,154000,3814765990,1354,1354,1354,1354,0
20240402,153900,3814765990,1354,1354,1354,1354,0
20240402,153800,3814765990,1354,1354,1354,1354,0
20240402,153700,3814765990,1354,1354,1354,1354,0
20240402,153600,3814765990,1354,1354,1354,1354,0
20240402,153500,3814765990,1354,1354,1354,1354,0
20240402,153400,3814765990,1354,1354,1354,1354,0
20240402,153300,3814765990,1354,1354,1354,1354,0
20240402,153200,3814765990,1354,1354,1354,1354,0
20240402,153100,3814765990,1354,1354,1354,1354,0
20240402,153000,3814765990,1354,1354,1354,1354,11419
20240402,152900,3799304664,1345,1345,1345,1345,0
20240402,152800,3799304664,1345,1345,1345,1345,0
20240402,152700,3799304664,1345,1345,1345,1345,0
20240402,152600,3799304664,1345,1345,1345,1345,0
20240402,152500,3799304664,1345,1345,1345,1345,0
20240402,152400,3799304664,1345,1345,1345,1345,0
20240402,152300,3799304664,1345,1345,1345,1345,0
20240402,152200,3799304664,1345,1345,1345,1345,0
20240402,152100,3799304664,1345,1345,1345,1345,0
20240402,152000,3799304664,1345,1345,1345,1345,0
20240402,151900,3799304664,1345,1343,1345,1333,16122
20240402,151800,3777771324,1344,1344,1344,1344,1100
20240402,151700,3776292924,1344,1345,1345,1343,2833
20240402,151600,3772487607,1345,1345,1347,1345,2768
20240402,151500,3768764209,1344,1347,1347,1344,718
20240402,151400,3767797751,1350,1333,1373,1330,23220
20240402,151300,3736699632,1333,1336,1336,1330,6292
20240402,151200,3728319407,1339,1341,1342,1336,6785
20240402,151100,3719231965,1342,1344,1345,1340,4780
20240402,151000,3712807877,1345,1345,1345,1344,776
20240402,150900,3711764922,1339,1339,1345,1339,727
20240402,150800,3710791409,1338,1338,1338,1338,0
20240402,150700,3710791409,1338,1339,1339,1338,2292
20240402,150600,3707723511,1338,1338,1338,1338,1
20240402,150500,3707722173,1340,1344,1344,1330,32259
20240402,150400,3664658096,1343,1346,1346,1343,1995
20240402,150300,3661976143,1346,1346,1346,1346,511
20240402,150200,3661288337,1346,1347,1347,1345,8930
20240402,150100,3649269232,1347,1350,1350,1345,2810
20240402,150000,3645479615,1350,1349,1352,1349,3411
20240402,145900,3640876307,1349,1347,1349,1347,814
20240402,145800,3639778580,1347,1347,1347,1347,1
20240402,145700,3639777233,1350,1348,1350,1347,1021
20240402,145600,3638401889,1350,1350,1350,1350,4875
20240402,145500,3631820639,1350,1357,1370,1345,4863
20240402,145400,3625263048,1354,1345,1354,1345,4947
20240402,145300,3618584744,1339,1342,1345,1339,1064
20240402,145200,3617155831,1336,1336,1336,1336,0
20240402,145100,3617155831,1336,1336,1336,1336,2576
20240402,145000,3613714295,1336,1334,1336,1334,1369
20240402,144900,3611886047,1331,1331,1331,1331,100
20240402,144800,3611752947,1335,1336,1342,1330,17041
20240402,144700,3589055293,1342,1345,1345,1342,2110
20240402,144600,3586223373,1345,1345,1345,1345,501
20240402,144500,3585549528,1345,1338,1346,1336,5382
20240402,144400,3578349906,1336,1340,1341,1335,7200
20240402,144300,3568709136,1340,1349,1349,1340,6375
20240402,144200,3560157031,1350,1348,1350,1342,2089
20240402,144100,3557347033,1348,1358,1358,1348,47206
20240402,144000,3493531357,1357,1360,1360,1357,6567
20240402,143900,3484609885,1364,1365,1365,1360,38318
20240402,143800,3432458154,1365,1365,1365,1365,413
20240402,143700,3431894409,1368,1368,1368,1368,1050
20240402,143600,3430458009,1368,1368,1368,1368,48
20240402,143500,3430392345,1364,1365,1368,1364,687
20240402,143400,3429453715,1365,1362,1365,1362,679
20240402,143300,3428528914,1361,1361,1361,1361,3348
20240402,143200,3423972286,1361,1362,1364,1361,12330
20240402,143100,3407185409,1362,1363,1363,1362,4078
20240402,143000,3401631032,1363,1365,1365,1363,9607
20240402,142900,3388517820,1365,1366,1366,1365,2574
20240402,142800,3385002955,1366,1370,1370,1366,6
20240402,142700,3384994743,1370,1370,1370,1365,3363
20240402,142600,3380401346,1365,1365,1365,1365,0
20240402,142500,3380401346,1365,1365,1365,1365,0
20240402,142400,3380401346,1365,1365,1365,1365,2000
20240402,142300,3377671346,1365,1366,1366,1365,1065
20240402,142200,3376217604,1365,1365,1365,1365,4861
20240402,142100,3369582339,1368,1366,1368,1366,3149
20240402,142000,3365280785,1367,1368,1368,1367,788
20240402,141900,3364203042,1368,1374,1374,1368,6
20240402,141800,3364194828,1374,1370,1374,1370,1320
20240402,141700,3362383854,1368,1368,1368,1368,100
20240402,141600,3362247054,1368,1368,1370,1367,3748
20240402,141500,3357115216,1368,1370,1370,1368,259
20240402,141400,3356760786,1370,1367,1370,1367,1052
20240402,141300,3355322239,1372,1372,1372,1367,933
20240402,141200,3354045094,1370,1371,1372,1370,756
20240402,141100,3353008743,1367,1367,1371,1367,1585
20240402,141000,3350840780,1367,1365,1367,1365,504
20240402,140900,3350152814,1365,1369,1369,1365,2987
20240402,140800,3346065925,1370,1370,1371,1370,17657
20240402,140700,3321875295,1370,1372,1372,1370,8708
20240402,140600,3309934242,1373,1373,1373,1373,600
20240402,140500,3309110442,1373,1373,1374,1373,3235
20240402,140400,3304668771,1374,1374,1374,1374,1309
20240402,140300,3302870205,1377,1377,1377,1377,0
20240402,140200,3302870205,1377,1377,1377,1375,1923
20240402,140100,3300225866,1377,1375,1377,1375,2315
20240402,140000,3297039393,1375,1375,1375,1375,1063
20240402,135900,3295577768,1373,1373,1373,1373,1520
20240402,135800,3293490808,1372,1372,1372,1372,2
20240402,135700,3293488064,1375,1372,1375,1372,1040
20240402,135600,3292061064,1371,1376,1376,1371,35643
20240402,135500,3243113260,1377,1377,1377,1377,0
20240402,135400,3243113260,1377,1378,1378,1377,1038
20240402,135300,3241683929,1377,1377,1377,1377,0
20240402,135200,3241683929,1377,1377,1377,1377,27
20240402,135100,3241646750,1377,1377,1377,1376,426
20240402,135000,3241060440,1377,1379,1379,1377,1055
20240402,134900,3239607689,1380,1380,1380,1380,11
20240402,134800,3239592509,1380,1380,1380,1380,300
20240402,134700,3239178509,1381,1381,1381,1381,100
20240402,134600,3239040409,1376,1383,1383,1376,7481
20240402,134500,3228723959,1383,1383,1383,1383,450
20240402,134400,3228101609,1383,1383,1383,1382,4150
20240402,134300,3222364098,1382,1382,1382,1382,11
20240402,134200,3222348896,1382,1382,1382,1382,1000
20240402,134100,3220966896,1383,1381,1383,1381,511
20240402,134000,3220260687,1383,1383,1383,1383,5
20240402,133900,3220253772,1382,1382,1382,1382,2000
20240402,133800,3217489772,1384,1384,1384,1383,1250
20240402,133700,3215760935,1384,1386,1386,1384,6138
20240402,133600,3207257701,1386,1386,1386,1386,6
20240402,133500,3207249385,1386,1386,1388,1386,2277
20240402,133400,3204091763,1387,1387,1387,1387,200
20240402,133300,3203814363,1388,1389,1389,1388,1415
20240402,133200,3201849960,1389,1400,1400,1389,1159
20240402,133100,3200227745,1400,1400,1409,1400,18191
20240402,133000,3174676510,1409,1380,1409,1380,30050
20240402,132900,3132699789,1385,1382,1385,1381,2979
20240402,132800,3128585236,1381,1381,1381,1381,16
20240402,132700,3128563140,1380,1380,1380,1380,0
20240402,132600,3128563140,1380,1385,1385,1380,1010
20240402,132500,3127164340,1385,1385,1385,1385,2008
20240402,132400,3124383260,1385,1385,1385,1385,0
20240402,132300,3124383260,1385,1382,1385,1382,1000
20240402,132200,3122998476,1382,1374,1382,1373,6594
20240402,132100,3113904626,1374,1379,1379,1374,18942
20240402,132000,3087844338,1379,1379,1379,1378,803
20240402,131900,3086737663,1381,1381,1381,1381,0
20240402,131800,3086737663,1381,1376,1382,1376,1808
20240402,131700,3084249839,1377,1381,1382,1377,2217
20240402,131600,3081196291,1381,1383,1383,1376,6289
20240402,131500,3072540597,1385,1385,1385,1384,100
20240402,131400,3072402108,1385,1377,1385,1376,400
20240402,131300,3071850837,1377,1377,1377,1377,4785
20240402,131200,3065261892,1386,1386,1386,1386,1
20240402,131100,3065260506,1377,1380,1380,1377,101
20240402,131000,3065121129,1376,1377,1377,1376,6250
20240402,130900,3056521029,1376,1380,1380,1375,72048
20240402,130800,2957435503,1381,1382,1382,1381,2908
20240402,130700,2953419147,1384,1386,1386,1383,1916
20240402,130600,2950765701,1387,1388,1388,1387,200
20240402,130500,2950488151,1390,1388,1390,1388,1401
20240402,130400,2948542460,1388,1386,1388,1386,1318
20240402,130300,2946713554,1386,1386,1387,1386,2293
20240402,130200,2943534843,1386,1384,1387,1384,1836
20240402,130100,2940991794,1385,1379,1385,1377,18081
20240402,130000,2915996026,1376,1376,1376,1376,50
20240402,125900,2915927226,1376,1376,1376,1376,522
20240402,125800,2915208954,1376,1381,1381,1376,925
20240402,125700,2913936139,1381,1376,1381,1376,1677
20240402,125600,2911628582,1376,1376,1376,1376,0
20240402,125500,2911628582,1376,1376,1376,1375,11793
20240402,125400,2895406603,1376,1377,1381,1376,3906
20240402,125300,2890028687,1378,1378,1378,1378,1619
20240402,125200,2887797705,1378,1380,1381,1378,474
20240402,125100,2887144270,1378,1378,1378,1378,1900
20240402,125000,2884526070,1378,1378,1378,1378,310
20240402,124900,2884098890,1379,1379,1379,1378,601
20240402,124800,2883270112,1379,1379,1379,1379,1289
20240402,124700,2881492581,1379,1382,1382,1379,5848
20240402,124600,2873428186,1379,1380,1380,1379,21
20240402,124500,2873399226,1378,1378,1378,1378,705
20240402,124400,2872427736,1378,1379,1379,1378,2070
20240402,124300,2869575274,1379,1380,1380,1379,4140
20240402,124200,2863866060,1380,1380,1383,1380,2396
20240402,124100,2860553414,1379,1379,1379,1379,1300
20240402,124000,2858760714,1379,1378,1379,1378,957
20240402,123900,2857441745,1378,1378,1378,1377,1700
20240402,123800,2855100142,1378,1377,1378,1377,3234
20240402,123700,2850646224,1377,1377,1377,1377,246
20240402,123600,2850307482,1378,1378,1378,1377,443
20240402,123500,2849697212,1378,1380,1380,1378,6289
20240402,123400,2841019844,1378,1378,1379,1378,1731
20240402,123300,2838634454,1377,1378,1378,1377,858
20240402,123200,2837452985,1377,1377,1377,1377,87
20240402,123100,2837333186,1378,1378,1378,1378,61
20240402,123000,2837249128,1378,1381,1381,1378,844
20240402,122900,2836084987,1383,1383,1383,1383,2
20240402,122800,2836082221,1383,1383,1383,1383,100
20240402,122700,2835943921,1383,1380,1384,1380,496
20240402,122600,2835258254,1380,1379,1380,1379,584
20240402,122500,2834452518,1380,1380,1380,1380,0
20240402,122400,2834452518,1380,1380,1380,1380,493
20240402,122300,2833772178,1380,1376,1380,1376,4040
20240402,122200,2828206557,1376,1378,1378,1376,342
20240402,122100,2827735963,1378,1380,1380,1378,479
20240402,122000,2827075003,1379,1376,1379,1376,5136
20240402,121900,2820001071,1376,1375,1376,1375,5481
20240402,121800,2812464596,1376,1376,1376,1375,2933
20240402,121700,2808429799,1377,1379,1379,1377,3741
20240402,121600,2803277737,1380,1379,1381,1378,4309
20240402,121500,2797333914,1379,1380,1380,1379,3335
20240402,121400,2792731676,1378,1377,1378,1377,10485
20240402,121300,2778283884,1376,1379,1379,1376,6902
20240402,121200,2768774630,1378,1376,1378,1376,9690
20240402,121100,2755429045,1375,1382,1383,1375,80659
20240402,121000,2644069427,1383,1384,1384,1383,1336
20240402,120900,2642221689,1383,1384,1385,1383,1588
20240402,120800,2640025164,1383,1383,1383,1383,6324
20240402,120700,2631279072,1384,1384,1387,1383,1206
20240402,120600,2629610043,1384,1384,1384,1383,2929
20240402,120500,2625556308,1384,1384,1384,1384,2742
20240402,120400,2621761380,1384,1384,1384,1384,6564
20240402,120300,2612676804,1384,1385,1385,1384,173
20240402,120200,2612437333,1384,1384,1384,1384,0
20240402,120100,2612437333,1384,1385,1385,1384,6391
20240402,120000,2603586815,1385,1387,1387,1385,594
20240402,115900,2602763697,1387,1385,1387,1385,952
20240402,115800,2601444995,1385,1387,1388,1385,362
20240402,115700,2600943388,1388,1388,1388,1388,1
20240402,115600,2600942000,1385,1385,1386,1385,474
20240402,115500,2600285266,1385,1386,1386,1385,774
20240402,115400,2599212520,1386,1386,1386,1386,101
20240402,115300,2599072534,1386,1386,1386,1386,135
20240402,115200,2598885424,1386,1390,1390,1386,251
20240402,115100,2598537493,1391,1391,1391,1391,0
20240402,115000,2598537493,1391,1391,1391,1391,0
20240402,114900,2598537493,1391,1391,1391,1391,8
20240402,114800,2598526365,1391,1385,1391,1385,2682
20240402,114700,2594811789,1385,1385,1385,1385,1
20240402,114600,2594810404,1385,1385,1385,1385,500
20240402,114500,2594117904,1385,1385,1385,1385,2346
20240402,114400,2590868694,1385,1385,1385,1385,3000
20240402,114300,2586713694,1393,1393,1393,1393,10
20240402,114200,2586699764,1385,1385,1386,1385,169
20240402,114100,2586465696,1385,1385,1385,1385,243
20240402,114000,2586129141,1385,1387,1387,1385,9390
20240402,113900,2573113399,1389,1389,1389,1389,0
20240402,113800,2573113399,1389,1389,1389,1389,100
20240402,113700,2572974499,1389,1388,1389,1388,12140
20240402,113600,2556112092,1386,1386,1386,1386,232
20240402,113500,2555790540,1386,1386,1386,1386,690
20240402,113400,2554834200,1387,1386,1387,1386,2256
20240402,113300,2551706384,1390,1386,1390,1386,5281
20240402,113200,2544372170,1386,1385,1386,1385,12467
20240402,113100,2527098337,1385,1386,1386,1385,6446
20240402,113000,2518170298,1386,1387,1390,1386,4557
20240402,112900,2511849473,1387,1387,1387,1387,0
20240402,112800,2511849473,1387,1387,1387,1387,15
20240402,112700,2511828668,1388,1390,1390,1388,143
20240402,112600,2511630064,1389,1395,1395,1389,2664
20240402,112500,2507929760,1397,1390,1397,1390,3393
20240402,112400,2503213427,1390,1390,1390,1390,2000
20240402,112300,2500433427,1390,1395,1398,1390,1031
20240402,112200,2498998872,1399,1396,1400,1396,1510
20240402,112100,2496890342,1394,1392,1394,1391,508
20240402,112000,2496183659,1391,1391,1391,1391,5
20240402,111900,2496176704,1390,1391,1391,1390,230
20240402,111800,2495856997,1391,1391,1391,1391,43
20240402,111700,2495797184,1390,1390,1390,1390,0
20240402,111600,2495797184,1390,1394,1394,1390,1986
20240402,111500,2493035164,1401,1394,1401,1394,174
20240402,111400,2492791530,1394,1395,1395,1394,757
20240402,111300,2491736257,1403,1403,1403,1403,8775
20240402,111200,2479424932,1401,1402,1402,1401,677
20240402,111100,2478476405,1403,1403,1410,1403,1670
20240402,111000,2476123505,1403,1401,1409,1401,287
20240402,110900,2475720675,1401,1401,1401,1401,200
20240402,110800,2475440475,1402,1394,1402,1394,6032
20240402,110700,2467023243,1394,1389,1394,1389,61
20240402,110600,2466938459,1389,1387,1389,1387,5105
20240402,110500,2459852618,1384,1385,1386,1384,8505
20240402,110400,2448076003,1381,1383,1385,1381,6091
20240402,110300,2439660994,1383,1382,1383,1382,4360
20240402,110200,2433633474,1381,1382,1382,1381,3368
20240402,110100,2428980116,1382,1385,1385,1381,11092
20240402,110000,2413642735,1385,1389,1389,1385,3282
20240402,105900,2409092259,1390,1392,1392,1390,1505
20240402,105800,2406997802,1398,1392,1398,1392,2338
20240402,105700,2403743246,1392,1384,1392,1384,3211
20240402,105600,2399295038,1385,1385,1387,1385,7940
20240402,105500,2388297848,1385,1391,1391,1385,33028
20240402,105400,2342428149,1392,1396,1400,1392,13507
20240402,105300,2323600473,1400,1400,1400,1400,0
20240402,105200,2323600473,1400,1400,1400,1395,53
20240402,105100,2323526278,1395,1399,1400,1395,829
20240402,105000,2322369295,1399,1399,1399,1395,7841
20240402,104900,2311417467,1400,1398,1401,1398,223
20240402,104800,2311105302,1398,1415,1415,1398,2943
20240402,104700,2306986376,1417,1399,1417,1398,5130
20240402,104600,2299786748,1399,1400,1401,1399,7091
20240402,104500,2289859468,1400,1400,1400,1400,0
20240402,104400,2289859468,1400,1401,1401,1400,12861
20240402,104300,2271852210,1400,1405,1405,1400,37160
20240402,104200,2219749216,1405,1408,1408,1405,16378
20240402,104100,2196730647,1407,1407,1408,1407,106
20240402,104000,2196581405,1407,1411,1411,1407,10972
20240402,103900,2181126200,1411,1411,1411,1411,41
20240402,103800,2181068349,1417,1417,1417,1417,80
20240402,103700,2180954989,1411,1412,1412,1411,1158
20240402,103600,2179319903,1420,1414,1420,1412,1012
20240402,103500,2177888466,1423,1410,1423,1410,1561
20240402,103400,2175679010,1410,1411,1411,1410,1519
20240402,103300,2173535800,1412,1414,1414,1412,1634
20240402,103200,2171228243,1415,1412,1415,1412,635
20240402,103100,2170331323,1412,1415,1415,1412,101
20240402,103000,2170188611,1413,1413,1413,1413,200
20240402,102900,2169906011,1412,1410,1412,1410,1402
20240402,102800,2167926624,1410,1410,1418,1410,2499
20240402,102700,2164395091,1407,1408,1408,1407,224
20240402,102600,2164079701,1417,1410,1417,1408,205
20240402,102500,2163790907,1407,1410,1429,1407,7522
20240402,102400,2153182437,1410,1410,1410,1406,17777
20240402,102300,2128151245,1411,1415,1417,1410,12204
20240402,102200,2110905239,1414,1429,1429,1414,2837
20240402,102100,2106883388,1429,1430,1433,1429,4138
20240402,102000,2100960742,1433,1415,1433,1413,3570
20240402,101900,2095895630,1414,1416,1433,1414,2824
20240402,101800,2091892961,1416,1413,1416,1413,998
20240402,101700,2090482766,1413,1418,1418,1413,4206
20240402,101600,2084524194,1431,1427,1433,1418,14888
20240402,101500,2063370648,1434,1430,1434,1427,3975
20240402,101400,2057690438,1435,1435,1435,1435,1451
20240402,101300,2055608253,1435,1435,1435,1434,2053
20240402,101200,2052662203,1435,1430,1436,1430,2725
20240402,101100,2048753714,1430,1427,1430,1427,1020
20240402,101000,2047298114,1427,1427,1427,1427,841
20240402,100900,2046098007,1427,1423,1427,1423,639
20240402,100800,2045186310,1423,1428,1428,1423,707
20240402,100700,2044176754,1428,1427,1428,1427,125
20240402,100600,2043998269,1428,1420,1428,1420,420
20240402,100500,2043400969,1430,1432,1432,1430,1558
20240402,100400,2041171699,1432,1418,1433,1418,5892
20240402,100300,2032738680,1418,1434,1434,1418,583
20240402,100200,2031904237,1434,1421,1435,1421,10350
20240402,100100,2017158049,1415,1415,1422,1415,370
20240402,100000,2016632372,1422,1423,1423,1415,989
20240402,095900,2015227894,1423,1420,1423,1420,601
20240402,095800,2014372710,1417,1415,1417,1415,953
20240402,095700,2013023329,1416,1412,1416,1412,611
20240402,095600,2012158807,1415,1412,1415,1412,785
20240402,095500,2011050351,1412,1416,1416,1412,927
20240402,095400,2009740720,1416,1416,1416,1415,15
20240402,095300,2009719491,1416,1414,1416,1411,2607
20240402,095200,2006038008,1412,1415,1415,1412,2130
20240402,095100,2003027496,1415,1413,1415,1413,148
20240402,095000,2002818370,1413,1417,1417,1413,776
20240402,094900,2001721878,1413,1413,1413,1413,2788
20240402,094800,1997782434,1413,1415,1415,1413,2091
20240402,094700,1994825211,1415,1415,1417,1414,700
20240402,094600,1993834713,1423,1413,1423,1413,20
20240402,094500,1993806443,1412,1417,1417,1412,1433
20240402,094400,1991780686,1423,1422,1423,1422,5283
20240402,094300,1984262979,1415,1412,1423,1412,3246
20240402,094200,1979661880,1410,1410,1410,1410,5
20240402,094100,1979654830,1407,1405,1407,1405,3255
20240402,094000,1975075057,1405,1407,1407,1405,5469
20240402,093900,1967389023,1407,1407,1411,1407,3402
20240402,093800,1962597544,1410,1410,1410,1410,5
20240402,093700,1962590494,1406,1405,1406,1404,1282
20240402,093600,1960788729,1403,1406,1406,1402,22138
20240402,093500,1929702457,1406,1408,1408,1406,5845
20240402,093400,1921484329,1408,1408,1408,1406,4846
20240402,093300,1914663379,1407,1408,1409,1407,12080
20240402,093200,1897664327,1408,1407,1411,1406,1558
20240402,093100,1895468595,1406,1406,1411,1406,2700
20240402,093000,1891672375,1406,1406,1410,1404,26406
20240402,092900,1854536968,1406,1417,1417,1406,13993
20240402,092800,1834775067,1417,1417,1417,1413,5381
20240402,092700,1827159048,1417,1423,1424,1417,7178
20240402,092600,1816978110,1419,1420,1422,1419,2313
20240402,092500,1813693686,1416,1415,1416,1414,6079
20240402,092400,1805092837,1415,1418,1422,1413,7638
20240402,092300,1794265924,1413,1436,1436,1404,34104
20240402,092200,1745801052,1436,1442,1442,1422,9840
20240402,092100,1731731343,1442,1425,1444,1425,8143
20240402,092000,1719994935,1445,1418,1445,1405,23062
20240402,091900,1687179984,1418,1406,1418,1396,8362
20240402,091800,1675437166,1405,1394,1405,1393,14950
20240402,091700,1654569349,1392,1396,1406,1387,52895
20240402,091600,1580693341,1396,1408,1410,1383,90320
20240402,091500,1454394270,1408,1420,1420,1408,18242
20240402,091400,1428607826,1420,1412,1420,1406,21591
20240402,091300,1398113753,1406,1416,1421,1404,97661
20240402,091200,1260247378,1416,1438,1441,1413,82481
20240402,091100,1142272163,1439,1438,1445,1438,9447
20240402,091000,1128672841,1438,1440,1448,1435,17097
20240402,090900,1104045001,1438,1473,1473,1438,112057
20240402,090800,940427201,1470,1488,1488,1470,59315
20240402,090700,852786389,1480,1489,1490,1478,107874
20240402,090600,693029178,1490,1511,1519,1482,97059
20240402,090500,547182390,1510,1498,1512,1497,52921
20240402,090400,467641477,1500,1482,1520,1480,114561
20240402,090300,295844407,1482,1463,1488,1463,57442
20240402,090200,211018164,1479,1462,1484,1457,48640
20240402,090100,139443439,1457,1444,1460,1444,22580
20240402,090000,106666033,1445,1438,1457,1435,74113