stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202000,2086969679,1220,1220,1220,1220,31227
20240403,201900,2086969679,1220,1220,1220,1220,0
20240403,201800,2086969679,1220,1220,1220,1220,0
20240403,201700,2086969679,1220,1220,1220,1220,0
20240403,201600,2086969679,1220,1220,1220,1220,0
20240403,201500,2086969679,1220,1220,1220,1220,0
20240403,201400,2086969679,1220,1220,1220,1220,0
20240403,201300,2086969679,1220,1220,1220,1220,0
20240403,201200,2086969679,1220,1220,1220,1220,0
20240403,201100,2086969679,1220,1220,1220,1220,0
20240403,201000,2086969679,1220,1220,1220,1220,0
20240403,200900,2086969679,1220,1220,1220,1220,0
20240403,200800,2086969679,1220,1220,1220,1220,0
20240403,200700,2086969679,1220,1220,1220,1220,0
20240403,200600,2086969679,1220,1220,1220,1220,0
20240403,200500,2086969679,1220,1220,1220,1220,0
20240403,200400,2086969679,1220,1220,1220,1220,0
20240403,200300,2086969679,1220,1220,1220,1220,0
20240403,200200,2086969679,1220,1220,1220,1220,0
20240403,200100,2086969679,1220,1220,1220,1220,0
20240403,200000,2086969679,1220,1220,1220,1220,0
20240403,195900,2086969679,1220,1220,1220,1220,0
20240403,195800,2086969679,1220,1220,1220,1220,0
20240403,195700,2086969679,1220,1220,1220,1220,0
20240403,195600,2086969679,1220,1220,1220,1220,0
20240403,195500,2086969679,1220,1220,1220,1220,0
20240403,195400,2086969679,1220,1220,1220,1220,0
20240403,195300,2086969679,1220,1220,1220,1220,0
20240403,195200,2086969679,1220,1220,1220,1220,0
20240403,195100,2086969679,1220,1220,1220,1220,0
20240403,195000,2086969679,1220,1220,1220,1220,31227
20240403,194900,2086969679,1220,1220,1220,1220,0
20240403,194800,2086969679,1220,1220,1220,1220,0
20240403,194700,2086969679,1220,1220,1220,1220,0
20240403,194600,2086969679,1220,1220,1220,1220,0
20240403,194500,2086969679,1220,1220,1220,1220,0
20240403,194400,2086969679,1220,1220,1220,1220,0
20240403,194300,2086969679,1220,1220,1220,1220,0
20240403,194200,2086969679,1220,1220,1220,1220,0
20240403,194100,2086969679,1220,1220,1220,1220,0
20240403,194000,2086969679,1220,1220,1220,1220,0
20240403,193900,2086969679,1220,1220,1220,1220,0
20240403,193800,2086969679,1220,1220,1220,1220,0
20240403,193700,2086969679,1220,1220,1220,1220,0
20240403,193600,2086969679,1220,1220,1220,1220,0
20240403,193500,2086969679,1220,1220,1220,1220,0
20240403,193400,2086969679,1220,1220,1220,1220,0
20240403,193300,2086969679,1220,1220,1220,1220,0
20240403,193200,2086969679,1220,1220,1220,1220,0
20240403,193100,2086969679,1220,1220,1220,1220,0
20240403,193000,2086969679,1220,1220,1220,1220,0
20240403,192900,2086969679,1220,1220,1220,1220,0
20240403,192800,2086969679,1220,1220,1220,1220,0
20240403,192700,2086969679,1220,1220,1220,1220,0
20240403,192600,2086969679,1220,1220,1220,1220,0
20240403,192500,2086969679,1220,1220,1220,1220,0
20240403,192400,2086969679,1220,1220,1220,1220,0
20240403,192300,2086969679,1220,1220,1220,1220,0
20240403,192200,2086969679,1220,1220,1220,1220,0
20240403,192100,2086969679,1220,1220,1220,1220,0
20240403,192000,2086969679,1220,1220,1220,1220,31227
20240403,191900,2086969679,1220,1220,1220,1220,0
20240403,191800,2086969679,1220,1220,1220,1220,0
20240403,191700,2086969679,1220,1220,1220,1220,0
20240403,191600,2086969679,1220,1220,1220,1220,0
20240403,191500,2086969679,1220,1220,1220,1220,0
20240403,191400,2086969679,1220,1220,1220,1220,0
20240403,191300,2086969679,1220,1220,1220,1220,0
20240403,191200,2086969679,1220,1220,1220,1220,0
20240403,191100,2086969679,1220,1220,1220,1220,0
20240403,191000,2086969679,1220,1220,1220,1220,0
20240403,190900,2086969679,1220,1220,1220,1220,0
20240403,190800,2086969679,1220,1220,1220,1220,0
20240403,190700,2086969679,1220,1220,1220,1220,0
20240403,190600,2086969679,1220,1220,1220,1220,0
20240403,190500,2086969679,1220,1220,1220,1220,0
20240403,190400,2086969679,1220,1220,1220,1220,0
20240403,190300,2086969679,1220,1220,1220,1220,0
20240403,190200,2086969679,1220,1220,1220,1220,0
20240403,190100,2086969679,1220,1220,1220,1220,0
20240403,190000,2086969679,1220,1220,1220,1220,0
20240403,185900,2086969679,1220,1220,1220,1220,0
20240403,185800,2086969679,1220,1220,1220,1220,0
20240403,185700,2086969679,1220,1220,1220,1220,0
20240403,185600,2086969679,1220,1220,1220,1220,0
20240403,185500,2086969679,1220,1220,1220,1220,0
20240403,185400,2086969679,1220,1220,1220,1220,0
20240403,185300,2086969679,1220,1220,1220,1220,0
20240403,185200,2086969679,1220,1220,1220,1220,0
20240403,185100,2086969679,1220,1220,1220,1220,0
20240403,185000,2086969679,1220,1220,1220,1220,31227
20240403,184900,2086969679,1220,1220,1220,1220,0
20240403,184800,2086969679,1220,1220,1220,1220,0
20240403,184700,2086969679,1220,1220,1220,1220,0
20240403,184600,2086969679,1220,1220,1220,1220,0
20240403,184500,2086969679,1220,1220,1220,1220,0
20240403,184400,2086969679,1220,1220,1220,1220,0
20240403,184300,2086969679,1220,1220,1220,1220,0
20240403,184200,2086969679,1220,1220,1220,1220,0
20240403,184100,2086969679,1220,1220,1220,1220,0
20240403,184000,2086969679,1220,1220,1220,1220,0
20240403,183900,2086969679,1220,1220,1220,1220,0
20240403,183800,2086969679,1220,1220,1220,1220,0
20240403,183700,2086969679,1220,1220,1220,1220,0
20240403,183600,2086969679,1220,1220,1220,1220,0
20240403,183500,2086969679,1220,1220,1220,1220,0
20240403,183400,2086969679,1220,1220,1220,1220,0
20240403,183300,2086969679,1220,1220,1220,1220,0
20240403,183200,2086969679,1220,1220,1220,1220,0
20240403,183100,2086969679,1220,1220,1220,1220,0
20240403,183000,2086969679,1220,1220,1220,1220,0
20240403,182900,2086969679,1220,1220,1220,1220,0
20240403,182800,2086969679,1220,1220,1220,1220,0
20240403,182700,2086969679,1220,1220,1220,1220,0
20240403,182600,2086969679,1220,1220,1220,1220,0
20240403,182500,2086969679,1220,1220,1220,1220,0
20240403,182400,2086969679,1220,1220,1220,1220,0
20240403,182300,2086969679,1220,1220,1220,1220,0
20240403,182200,2086969679,1220,1220,1220,1220,0
20240403,182100,2086969679,1220,1220,1220,1220,0
20240403,182000,2086969679,1220,1220,1220,1220,31227
20240403,181900,2086969679,1220,1220,1220,1220,0
20240403,181800,2086969679,1220,1220,1220,1220,0
20240403,181700,2086969679,1220,1220,1220,1220,0
20240403,181600,2086969679,1220,1220,1220,1220,0
20240403,181500,2086969679,1220,1220,1220,1220,0
20240403,181400,2086969679,1220,1220,1220,1220,0
20240403,181300,2086969679,1220,1220,1220,1220,0
20240403,181200,2086969679,1220,1220,1220,1220,0
20240403,181100,2086969679,1220,1220,1220,1220,0
20240403,181000,2086969679,1220,1220,1220,1220,0
20240403,180900,2086969679,1220,1220,1220,1220,0
20240403,180800,2086969679,1220,1220,1220,1220,0
20240403,180700,2086969679,1220,1220,1220,1220,0
20240403,180600,2086969679,1220,1220,1220,1220,0
20240403,180500,2086969679,1220,1220,1220,1220,0
20240403,180400,2086969679,1220,1220,1220,1220,0
20240403,180300,2086969679,1220,1220,1220,1220,0
20240403,180200,2086969679,1220,1220,1220,1220,0
20240403,180100,2086969679,1220,1220,1220,1220,0
20240403,180000,2086969679,1220,1220,1220,1220,0
20240403,175900,2086969679,1220,1220,1220,1220,0
20240403,175800,2086969679,1220,1220,1220,1220,0
20240403,175700,2086969679,1220,1220,1220,1220,0
20240403,175600,2086969679,1220,1220,1220,1220,0
20240403,175500,2086969679,1220,1220,1220,1220,0
20240403,175400,2086969679,1220,1220,1220,1220,0
20240403,175300,2086969679,1220,1220,1220,1220,0
20240403,175200,2086969679,1220,1220,1220,1220,0
20240403,175100,2086969679,1220,1220,1220,1220,0
20240403,175000,2086969679,1220,1220,1220,1220,31227
20240403,174900,2086969679,1220,1220,1220,1220,0
20240403,174800,2086969679,1220,1220,1220,1220,0
20240403,174700,2086969679,1220,1220,1220,1220,0
20240403,174600,2086969679,1220,1220,1220,1220,0
20240403,174500,2086969679,1220,1220,1220,1220,0
20240403,174400,2086969679,1220,1220,1220,1220,0
20240403,174300,2086969679,1220,1220,1220,1220,0
20240403,174200,2086969679,1220,1220,1220,1220,0
20240403,174100,2086969679,1220,1220,1220,1220,0
20240403,174000,2086969679,1220,1220,1220,1220,0
20240403,173900,2086969679,1220,1220,1220,1220,0
20240403,173800,2086969679,1220,1220,1220,1220,0
20240403,173700,2086969679,1220,1220,1220,1220,0
20240403,173600,2086969679,1220,1220,1220,1220,0
20240403,173500,2086969679,1220,1220,1220,1220,0
20240403,173400,2086969679,1220,1220,1220,1220,0
20240403,173300,2086969679,1220,1220,1220,1220,0
20240403,173200,2086969679,1220,1220,1220,1220,0
20240403,173100,2086969679,1220,1220,1220,1220,0
20240403,173000,2086969679,1220,1220,1220,1220,0
20240403,172900,2086969679,1220,1220,1220,1220,0
20240403,172800,2086969679,1220,1220,1220,1220,0
20240403,172700,2086969679,1220,1220,1220,1220,0
20240403,172600,2086969679,1220,1220,1220,1220,0
20240403,172500,2086969679,1220,1220,1220,1220,0
20240403,172400,2086969679,1220,1220,1220,1220,0
20240403,172300,2086969679,1220,1220,1220,1220,0
20240403,172200,2086969679,1220,1220,1220,1220,0
20240403,172100,2086969679,1220,1220,1220,1220,0
20240403,172000,2086969679,1220,1220,1220,1220,31227
20240403,171900,2086969679,1220,1220,1220,1220,0
20240403,171800,2086969679,1220,1220,1220,1220,0
20240403,171700,2086969679,1220,1220,1220,1220,0
20240403,171600,2086969679,1220,1220,1220,1220,0
20240403,171500,2086969679,1220,1220,1220,1220,0
20240403,171400,2086969679,1220,1220,1220,1220,0
20240403,171300,2086969679,1220,1220,1220,1220,0
20240403,171200,2086969679,1220,1220,1220,1220,0
20240403,171100,2086969679,1220,1220,1220,1220,0
20240403,171000,2086969679,1220,1220,1220,1220,0
20240403,170900,2086969679,1220,1220,1220,1220,0
20240403,170800,2086969679,1220,1220,1220,1220,0
20240403,170700,2086969679,1220,1220,1220,1220,0
20240403,170600,2086969679,1220,1220,1220,1220,0
20240403,170500,2086969679,1220,1220,1220,1220,0
20240403,170400,2086969679,1220,1220,1220,1220,0
20240403,170300,2086969679,1220,1220,1220,1220,0
20240403,170200,2086969679,1220,1220,1220,1220,0
20240403,170100,2086969679,1220,1220,1220,1220,0
20240403,170000,2086969679,1220,1220,1220,1220,0
20240403,165900,2086969679,1220,1220,1220,1220,0
20240403,165800,2086969679,1220,1220,1220,1220,0
20240403,165700,2086969679,1220,1220,1220,1220,0
20240403,165600,2086969679,1220,1220,1220,1220,0
20240403,165500,2086969679,1220,1220,1220,1220,0
20240403,165400,2086969679,1220,1220,1220,1220,0
20240403,165300,2086969679,1220,1220,1220,1220,0
20240403,165200,2086969679,1220,1220,1220,1220,0
20240403,165100,2086969679,1220,1220,1220,1220,0
20240403,165000,2086969679,1220,1220,1220,1220,31227
20240403,164900,2086969679,1220,1220,1220,1220,0
20240403,164800,2086969679,1220,1220,1220,1220,0
20240403,164700,2086969679,1220,1220,1220,1220,0
20240403,164600,2086969679,1220,1220,1220,1220,0
20240403,164500,2086969679,1220,1220,1220,1220,0
20240403,164400,2086969679,1220,1220,1220,1220,0
20240403,164300,2086969679,1220,1220,1220,1220,0
20240403,164200,2086969679,1220,1220,1220,1220,0
20240403,164100,2086969679,1220,1220,1220,1220,0
20240403,164000,2086969679,1220,1220,1220,1220,0
20240403,163900,2086969679,1220,1220,1220,1220,0
20240403,163800,2086969679,1220,1220,1220,1220,0
20240403,163700,2086969679,1220,1220,1220,1220,0
20240403,163600,2086969679,1220,1220,1220,1220,0
20240403,163500,2086969679,1220,1220,1220,1220,0
20240403,163400,2086969679,1220,1220,1220,1220,0
20240403,163300,2086969679,1220,1220,1220,1220,0
20240403,163200,2086969679,1220,1220,1220,1220,0
20240403,163100,2086969679,1220,1220,1220,1220,0
20240403,163000,2086969679,1220,1220,1220,1220,0
20240403,162900,2086969679,1220,1220,1220,1220,0
20240403,162800,2086969679,1220,1220,1220,1220,0
20240403,162700,2086969679,1220,1220,1220,1220,0
20240403,162600,2086969679,1220,1220,1220,1220,0
20240403,162500,2086969679,1220,1220,1220,1220,0
20240403,162400,2086969679,1220,1220,1220,1220,0
20240403,162300,2086969679,1220,1220,1220,1220,0
20240403,162200,2086969679,1220,1220,1220,1220,0
20240403,162100,2086969679,1220,1220,1220,1220,0
20240403,162000,2086969679,1220,1220,1220,1220,31227
20240403,161900,2086969679,1220,1220,1220,1220,0
20240403,161800,2086969679,1220,1220,1220,1220,0
20240403,161700,2086969679,1220,1220,1220,1220,0
20240403,161600,2086969679,1220,1220,1220,1220,0
20240403,161500,2086969679,1220,1220,1220,1220,0
20240403,161400,2086969679,1220,1220,1220,1220,0
20240403,161300,2086969679,1220,1220,1220,1220,0
20240403,161200,2086969679,1220,1220,1220,1220,0
20240403,161100,2086969679,1220,1220,1220,1220,0
20240403,161000,2086969679,1220,1220,1220,1220,0
20240403,160900,2086969679,1220,1220,1220,1220,0
20240403,160800,2086969679,1220,1220,1220,1220,0
20240403,160700,2086969679,1220,1220,1220,1220,0
20240403,160600,2086969679,1220,1220,1220,1220,0
20240403,160500,2086969679,1220,1220,1220,1220,0
20240403,160400,2086969679,1220,1220,1220,1220,0
20240403,160300,2086969679,1220,1220,1220,1220,0
20240403,160200,2086969679,1220,1220,1220,1220,0
20240403,160100,2086969679,1220,1220,1220,1220,0
20240403,160000,2086969679,1220,1220,1220,1220,0
20240403,155900,2086969679,1220,1220,1220,1220,0
20240403,155800,2086969679,1220,1220,1220,1220,0
20240403,155700,2086969679,1220,1220,1220,1220,0
20240403,155600,2086969679,1220,1220,1220,1220,0
20240403,155500,2086969679,1220,1220,1220,1220,0
20240403,155400,2086969679,1220,1220,1220,1220,0
20240403,155300,2086969679,1220,1220,1220,1220,0
20240403,155200,2086969679,1220,1220,1220,1220,0
20240403,155100,2086969679,1220,1220,1220,1220,0
20240403,155000,2086969679,1220,1220,1220,1220,31227
20240403,154900,2086969679,1220,1220,1220,1220,0
20240403,154800,2086969679,1220,1220,1220,1220,0
20240403,154700,2086969679,1220,1220,1220,1220,0
20240403,154600,2086969679,1220,1220,1220,1220,0
20240403,154500,2086969679,1220,1220,1220,1220,0
20240403,154400,2086969679,1220,1220,1220,1220,0
20240403,154300,2086969679,1220,1220,1220,1220,0
20240403,154200,2086969679,1220,1220,1220,1220,0
20240403,154100,2086969679,1220,1220,1220,1220,0
20240403,154000,2086969679,1220,1220,1220,1220,0
20240403,153900,2086969679,1220,1220,1220,1220,0
20240403,153800,2086969679,1220,1220,1220,1220,0
20240403,153700,2086969679,1220,1220,1220,1220,0
20240403,153600,2086969679,1220,1220,1220,1220,0
20240403,153500,2086969679,1220,1220,1220,1220,0
20240403,153400,2086969679,1220,1220,1220,1220,0
20240403,153300,2086969679,1220,1220,1220,1220,0
20240403,153200,2086969679,1220,1220,1220,1220,0
20240403,153100,2086969679,1220,1220,1220,1220,0
20240403,153000,2086969679,1220,1220,1220,1220,31227
20240403,152900,2048872739,1220,1220,1220,1220,0
20240403,152800,2048872739,1220,1220,1220,1220,0
20240403,152700,2048872739,1220,1220,1220,1220,0
20240403,152600,2048872739,1220,1220,1220,1220,0
20240403,152500,2048872739,1220,1220,1220,1220,0
20240403,152400,2048872739,1220,1220,1220,1220,0
20240403,152300,2048872739,1220,1220,1220,1220,0
20240403,152200,2048872739,1220,1220,1220,1220,0
20240403,152100,2048872739,1220,1220,1220,1220,0
20240403,152000,2048872739,1220,1220,1220,1220,0
20240403,151900,2048872739,1220,1225,1226,1219,40833
20240403,151800,1999019163,1225,1226,1226,1225,9940
20240403,151700,1986835984,1226,1230,1230,1226,14283
20240403,151600,1969293308,1230,1230,1230,1230,5070
20240403,151500,1963057208,1230,1234,1234,1230,9548
20240403,151400,1951294624,1233,1238,1238,1233,205
20240403,151300,1951041439,1230,1234,1235,1230,11632
20240403,151200,1936718894,1234,1240,1240,1232,2465
20240403,151100,1933674048,1240,1231,1240,1231,3909
20240403,151000,1928851817,1233,1230,1233,1230,1534
20240403,150900,1926961295,1230,1230,1232,1229,14449
20240403,150800,1909189324,1230,1232,1232,1230,12263
20240403,150700,1894098017,1230,1233,1233,1230,13600
20240403,150600,1877354217,1231,1230,1231,1230,7263
20240403,150500,1868414464,1230,1229,1230,1228,2111
20240403,150400,1865817983,1229,1229,1232,1229,3328
20240403,150300,1861724693,1228,1227,1228,1227,2923
20240403,150200,1858135266,1227,1228,1228,1227,1115
20240403,150100,1856767061,1228,1229,1229,1228,3386
20240403,150000,1852607161,1226,1230,1230,1226,8813
20240403,145900,1841777974,1230,1235,1235,1230,6523
20240403,145800,1833747462,1236,1236,1236,1236,197
20240403,145700,1833503970,1235,1235,1235,1235,0
20240403,145600,1833503970,1235,1235,1236,1235,2169
20240403,145500,1830824948,1233,1234,1234,1232,2130
20240403,145400,1828198324,1236,1236,1236,1236,579
20240403,145300,1827482680,1235,1235,1235,1234,1149
20240403,145200,1826063675,1234,1237,1237,1234,638
20240403,145100,1825275735,1238,1238,1238,1238,467
20240403,145000,1824697589,1239,1238,1239,1238,256
20240403,144900,1824380406,1239,1240,1240,1234,20305
20240403,144800,1799265761,1240,1242,1242,1240,179
20240403,144700,1799043771,1243,1244,1244,1243,17
20240403,144600,1799022630,1244,1243,1244,1243,9
20240403,144500,1799011435,1243,1240,1243,1240,45
20240403,144400,1798955629,1240,1240,1240,1239,4208
20240403,144300,1793741709,1239,1239,1239,1239,507
20240403,144200,1793113536,1239,1240,1240,1239,127
20240403,144100,1792956062,1240,1241,1241,1240,2064
20240403,144000,1790396597,1241,1242,1242,1241,7
20240403,143900,1790387906,1243,1244,1245,1230,17452
20240403,143800,1768773181,1244,1241,1244,1241,3533
20240403,143700,1764382101,1232,1240,1242,1232,7541
20240403,143600,1755073998,1236,1236,1241,1231,2484
20240403,143500,1752003337,1231,1234,1234,1231,3000
20240403,143400,1748309510,1230,1231,1231,1230,3000
20240403,143300,1744619335,1230,1236,1236,1230,6500
20240403,143200,1736607326,1239,1237,1239,1237,4124
20240403,143100,1731504380,1237,1238,1238,1237,5000
20240403,143000,1725318640,1241,1241,1241,1241,571
20240403,142900,1724610029,1241,1241,1241,1241,22
20240403,142800,1724582727,1241,1245,1245,1240,4951
20240403,142700,1718429593,1245,1246,1246,1245,2184
20240403,142600,1715708933,1246,1247,1247,1246,1416
20240403,142500,1713944492,1247,1251,1251,1247,1467
20240403,142400,1712114415,1249,1256,1256,1249,19052
20240403,142300,1688241318,1257,1257,1257,1257,80
20240403,142200,1688140758,1257,1257,1257,1256,125
20240403,142100,1687983636,1257,1257,1257,1257,1817
20240403,142000,1685699667,1258,1259,1259,1258,226
20240403,141900,1685415351,1259,1259,1259,1259,2
20240403,141800,1685412833,1259,1259,1260,1259,264
20240403,141700,1685080451,1259,1259,1259,1258,1810
20240403,141600,1682803459,1259,1260,1260,1258,6005
20240403,141500,1675245873,1260,1261,1261,1260,7783
20240403,141400,1665435529,1262,1262,1262,1262,154
20240403,141300,1665241181,1262,1263,1263,1262,5537
20240403,141200,1658253482,1262,1264,1264,1262,318
20240403,141100,1657851834,1264,1265,1265,1263,38
20240403,141000,1657803815,1265,1266,1266,1265,504
20240403,140900,1657165754,1267,1268,1268,1267,132
20240403,140800,1656998379,1269,1265,1272,1263,6005
20240403,140700,1649378041,1264,1267,1267,1264,1439
20240403,140600,1647559094,1266,1267,1267,1265,6738
20240403,140500,1639034273,1267,1268,1268,1267,670
20240403,140400,1638184876,1268,1269,1269,1268,7
20240403,140300,1638175996,1267,1271,1271,1267,121
20240403,140200,1638022496,1272,1270,1272,1270,63
20240403,140100,1637942482,1271,1272,1272,1269,87
20240403,140000,1637831977,1273,1270,1273,1270,502
20240403,135900,1637194434,1270,1270,1270,1268,1907
20240403,135800,1634772584,1270,1270,1270,1270,1007
20240403,135700,1633493694,1270,1266,1270,1266,1010
20240403,135600,1632212701,1265,1265,1265,1265,0
20240403,135500,1632212701,1265,1265,1265,1265,504
20240403,135400,1631575141,1265,1263,1265,1263,806
20240403,135300,1630556499,1263,1265,1265,1263,220
20240403,135200,1630278239,1267,1264,1267,1264,87
20240403,135100,1630168207,1264,1263,1264,1263,491
20240403,135000,1629547600,1263,1263,1263,1263,1008
20240403,134900,1628274496,1264,1260,1264,1260,147
20240403,134800,1628089036,1260,1261,1261,1259,129
20240403,134700,1627926507,1260,1261,1261,1260,772
20240403,134600,1626953784,1262,1262,1262,1261,6
20240403,134500,1626946213,1258,1262,1263,1257,749
20240403,134400,1626003797,1258,1257,1259,1257,3486
20240403,134300,1621618324,1256,1256,1257,1256,1009
20240403,134200,1620351018,1256,1256,1256,1256,11
20240403,134100,1620337202,1256,1257,1257,1256,10
20240403,134000,1620324634,1257,1257,1259,1257,1008
20240403,133900,1619055578,1257,1257,1257,1255,7287
20240403,133800,1609897929,1258,1257,1258,1257,10
20240403,133700,1609885358,1257,1257,1259,1257,7
20240403,133600,1609876556,1257,1257,1257,1255,1152
20240403,133500,1608428720,1258,1258,1258,1258,17
20240403,133400,1608407334,1257,1257,1259,1257,8
20240403,133300,1608397274,1257,1258,1258,1257,6
20240403,133200,1608389728,1255,1261,1261,1255,157
20240403,133100,1608192052,1257,1257,1257,1257,0
20240403,133000,1608192052,1257,1262,1262,1257,1228
20240403,132900,1606645854,1262,1257,1262,1257,3655
20240403,132800,1602040240,1257,1257,1257,1257,24
20240403,132700,1602010072,1257,1257,1257,1257,1
20240403,132600,1602008815,1257,1257,1257,1257,1
20240403,132500,1602007558,1251,1251,1251,1251,494
20240403,132400,1601389564,1250,1250,1250,1250,8543
20240403,132300,1590710814,1248,1253,1253,1248,12645
20240403,132200,1574903219,1253,1258,1258,1253,15
20240403,132100,1574884364,1259,1259,1259,1259,0
20240403,132000,1574884364,1259,1259,1259,1259,0
20240403,131900,1574884364,1259,1259,1259,1259,318
20240403,131800,1574484002,1260,1269,1269,1260,2856
20240403,131700,1570881863,1269,1269,1269,1269,8
20240403,131600,1570871711,1262,1262,1262,1262,128
20240403,131500,1570710175,1262,1263,1263,1262,31
20240403,131400,1570671051,1270,1270,1270,1270,0
20240403,131300,1570671051,1270,1265,1270,1262,11559
20240403,131200,1556078785,1262,1262,1262,1262,0
20240403,131100,1556078785,1262,1271,1271,1262,10692
20240403,131000,1542576066,1271,1263,1271,1263,101
20240403,130900,1542448495,1263,1270,1270,1263,1372
20240403,130800,1540710173,1275,1272,1276,1272,508
20240403,130700,1540061994,1276,1276,1276,1276,3
20240403,130600,1540058166,1272,1273,1280,1272,12657
20240403,130500,1523908446,1272,1268,1272,1268,447
20240403,130400,1523341490,1268,1261,1270,1261,16297
20240403,130300,1502722446,1261,1254,1261,1252,3603
20240403,130200,1498198463,1252,1251,1252,1251,1456
20240403,130100,1496375554,1251,1250,1251,1250,4817
20240403,130000,1490353304,1250,1248,1250,1248,8484
20240403,125900,1479763016,1248,1242,1248,1242,27146
20240403,125800,1445976969,1242,1237,1242,1234,10002
20240403,125700,1433625198,1237,1238,1238,1237,1356
20240403,125600,1431946826,1237,1237,1237,1237,44
20240403,125500,1431892398,1231,1231,1231,1231,0
20240403,125400,1431892398,1231,1231,1231,1231,2167
20240403,125300,1429224821,1237,1237,1237,1237,1
20240403,125200,1429223584,1231,1231,1231,1231,3001
20240403,125100,1425529353,1231,1231,1231,1231,0
20240403,125000,1425529353,1231,1231,1231,1231,0
20240403,124900,1425529353,1231,1232,1232,1231,3000
20240403,124800,1421834753,1234,1232,1234,1231,9756
20240403,124700,1409800863,1232,1221,1232,1221,9538
20240403,124600,1398059754,1226,1226,1226,1226,2694
20240403,124500,1394756910,1226,1221,1226,1220,2046
20240403,124400,1392259514,1220,1221,1221,1220,1100
20240403,124300,1390916685,1220,1226,1227,1220,2122
20240403,124200,1388319110,1219,1219,1219,1219,0
20240403,124100,1388319110,1219,1220,1220,1219,519
20240403,124000,1387685961,1219,1219,1219,1219,650
20240403,123900,1386893611,1217,1217,1217,1217,0
20240403,123800,1386893611,1217,1217,1217,1217,0
20240403,123700,1386893611,1217,1224,1224,1217,11248
20240403,123600,1373178585,1224,1220,1224,1220,161
20240403,123500,1372981600,1220,1226,1226,1220,13092
20240403,123400,1356983877,1226,1227,1228,1226,2441
20240403,123300,1353989454,1228,1230,1230,1228,2007
20240403,123200,1351524846,1230,1230,1230,1228,2383
20240403,123100,1348595991,1230,1242,1242,1230,18540
20240403,123000,1325718905,1242,1242,1242,1242,1
20240403,122900,1325717663,1243,1243,1244,1243,900
20240403,122800,1324598883,1244,1239,1244,1239,648
20240403,122700,1323795511,1239,1235,1239,1235,801
20240403,122600,1322804627,1234,1233,1235,1232,460
20240403,122500,1322237059,1232,1233,1233,1232,134
20240403,122400,1322071899,1232,1235,1235,1232,354
20240403,122300,1321635365,1233,1240,1240,1233,11
20240403,122200,1321621732,1240,1241,1241,1234,6378
20240403,122100,1313743621,1241,1236,1241,1236,62
20240403,122000,1313666699,1236,1232,1236,1232,4118
20240403,121900,1308589171,1236,1229,1236,1229,1631
20240403,121800,1306575615,1230,1232,1232,1230,61
20240403,121700,1306500583,1224,1234,1234,1224,41
20240403,121600,1306450389,1235,1228,1235,1223,2131
20240403,121500,1303839095,1229,1230,1230,1229,46
20240403,121400,1303782560,1229,1232,1233,1229,2687
20240403,121300,1300476844,1233,1234,1234,1233,519
20240403,121200,1299836417,1241,1234,1241,1234,1061
20240403,121100,1298526773,1241,1241,1241,1241,12
20240403,121000,1298511881,1241,1243,1243,1241,82
20240403,120900,1298410116,1244,1233,1244,1232,803
20240403,120800,1297420610,1233,1229,1245,1229,7878
20240403,120700,1287728955,1229,1228,1229,1228,3157
20240403,120600,1283849979,1228,1227,1228,1227,563
20240403,120500,1283159155,1224,1223,1224,1223,901
20240403,120400,1282057231,1223,1222,1223,1222,193
20240403,120300,1281821235,1222,1224,1228,1222,683
20240403,120200,1280986153,1228,1228,1228,1228,889
20240403,120100,1279894461,1223,1216,1223,1216,13106
20240403,120000,1263903771,1216,1218,1218,1214,1701
20240403,115900,1261835322,1212,1215,1215,1212,1216
20240403,115800,1260360450,1220,1220,1220,1220,200
20240403,115700,1260116450,1220,1222,1222,1212,10429
20240403,115600,1247418920,1222,1223,1223,1222,1800
20240403,115500,1245218780,1223,1225,1225,1223,1163
20240403,115400,1243794827,1227,1227,1228,1227,1756
20240403,115300,1241639536,1229,1225,1229,1225,913
20240403,115200,1240521103,1223,1230,1231,1223,22801
20240403,115100,1212591787,1231,1227,1233,1227,8109
20240403,115000,1202641942,1228,1234,1235,1228,6916
20240403,114900,1194127375,1234,1227,1234,1227,18754
20240403,114800,1171045158,1227,1227,1227,1227,748
20240403,114700,1170127362,1227,1228,1228,1225,2744
20240403,114600,1166763414,1228,1231,1231,1228,262
20240403,114500,1166441312,1231,1230,1231,1230,138
20240403,114400,1166271543,1230,1230,1230,1230,384
20240403,114300,1165799223,1225,1231,1231,1225,9290
20240403,114200,1154367790,1231,1234,1234,1231,3722
20240403,114100,1149779696,1234,1238,1238,1234,4693
20240403,114000,1143985523,1238,1238,1238,1238,24
20240403,113900,1143955811,1238,1238,1238,1238,77
20240403,113800,1143860485,1240,1233,1240,1231,6632
20240403,113700,1135649630,1231,1235,1235,1230,837
20240403,113600,1134618468,1235,1241,1241,1235,193
20240403,113500,1134380000,1241,1245,1245,1237,11046
20240403,113400,1120659721,1245,1250,1255,1245,15324
20240403,113300,1101538779,1251,1255,1255,1250,1437
20240403,113200,1099742174,1255,1255,1255,1255,7
20240403,113100,1099733389,1256,1256,1256,1248,9452
20240403,113000,1087879835,1256,1264,1264,1256,143
20240403,112900,1087700139,1265,1265,1265,1265,0
20240403,112800,1087700139,1265,1265,1265,1265,3
20240403,112700,1087696344,1256,1256,1256,1256,0
20240403,112600,1087696344,1256,1257,1257,1256,1000
20240403,112500,1086439601,1256,1260,1262,1256,6442
20240403,112400,1078329865,1263,1259,1263,1259,8093
20240403,112300,1068135305,1260,1255,1260,1255,12385
20240403,112200,1052540196,1255,1255,1255,1255,930
20240403,112100,1051373046,1255,1251,1255,1248,11000
20240403,112000,1037626365,1255,1255,1258,1255,1339
20240403,111900,1035945893,1255,1248,1255,1248,3346
20240403,111800,1031761709,1248,1242,1249,1241,4650
20240403,111700,1025985023,1242,1248,1249,1242,4235
20240403,111600,1020712098,1249,1244,1249,1244,28
20240403,111500,1020677131,1244,1247,1247,1244,9512
20240403,111400,1008829404,1246,1251,1251,1246,13
20240403,111300,1008813146,1247,1249,1249,1247,1989
20240403,111200,1006331713,1247,1254,1254,1247,4534
20240403,111100,1000655964,1253,1256,1256,1253,9998
20240403,111000,988115624,1264,1273,1273,1255,18540
20240403,110900,964694669,1273,1255,1273,1255,5617
20240403,110800,957607474,1254,1252,1254,1245,14903
20240403,110700,939016148,1252,1253,1258,1243,16894
20240403,110600,917858047,1250,1246,1269,1246,31757
20240403,110500,878253514,1200,1200,1200,1200,0
20240403,110400,878253514,1200,1271,1271,1200,69719
20240403,110300,791816187,1271,1276,1276,1271,1170
20240403,110200,790329067,1276,1276,1276,1276,100
20240403,110100,790201467,1276,1273,1276,1272,1680
20240403,110000,788064357,1275,1274,1275,1274,1249
20240403,105900,786473031,1275,1275,1275,1275,0
20240403,105800,786473031,1275,1277,1277,1275,435
20240403,105700,785917698,1277,1277,1277,1277,91
20240403,105600,785801491,1275,1277,1277,1275,12311
20240403,105500,770084966,1275,1277,1277,1275,1839
20240403,105400,767737390,1277,1278,1278,1277,35
20240403,105300,767692690,1277,1281,1281,1277,5522
20240403,105200,760635820,1282,1282,1282,1282,3000
20240403,105100,756789820,1280,1280,1280,1280,9
20240403,105000,756778300,1283,1283,1283,1283,745
20240403,104900,755822465,1283,1283,1283,1283,546
20240403,104800,755121947,1283,1283,1283,1283,59
20240403,104700,755046250,1283,1283,1283,1283,200
20240403,104600,754789650,1283,1283,1283,1283,401
20240403,104500,754275167,1278,1279,1279,1278,16500
20240403,104400,733187432,1278,1282,1282,1278,9018
20240403,104300,721637076,1283,1284,1284,1283,1025
20240403,104200,720321991,1282,1282,1282,1282,0
20240403,104100,720321991,1282,1282,1282,1282,0
20240403,104000,720321991,1282,1286,1286,1282,2223
20240403,103900,717468468,1286,1286,1286,1286,12
20240403,103800,717453036,1286,1282,1286,1282,3013
20240403,103700,713590318,1282,1282,1282,1282,1501
20240403,103600,711666036,1282,1282,1282,1282,0
20240403,103500,711666036,1282,1282,1282,1282,0
20240403,103400,711666036,1282,1282,1282,1282,0
20240403,103300,711666036,1282,1282,1282,1282,532
20240403,103200,710984012,1280,1280,1280,1280,2210
20240403,103100,708155212,1280,1280,1280,1280,0
20240403,103000,708155212,1280,1282,1282,1280,6660
20240403,102900,699624843,1286,1286,1286,1286,936
20240403,102800,698421147,1288,1289,1289,1288,2172
20240403,102700,695623519,1288,1290,1290,1288,108
20240403,102600,695484215,1294,1288,1294,1287,2882
20240403,102500,691773287,1289,1290,1290,1288,5654
20240403,102400,684482819,1295,1292,1295,1290,467
20240403,102300,683880159,1291,1294,1295,1291,4309
20240403,102200,678311361,1295,1295,1295,1295,200
20240403,102100,678052361,1295,1295,1295,1295,2000
20240403,102000,675462361,1294,1292,1294,1292,1507
20240403,101900,673512703,1292,1292,1292,1292,7307
20240403,101800,664072059,1292,1288,1292,1288,119
20240403,101700,663918755,1292,1292,1292,1292,848
20240403,101600,662823139,1292,1288,1292,1288,3030
20240403,101500,658908499,1292,1288,1292,1288,3
20240403,101400,658904631,1288,1288,1288,1288,7000
20240403,101300,649888631,1288,1288,1288,1288,0
20240403,101200,649888631,1288,1288,1288,1288,89
20240403,101100,649773999,1287,1287,1287,1287,30
20240403,101000,649735389,1290,1290,1290,1290,0
20240403,100900,649735389,1290,1290,1290,1290,600
20240403,100800,648961389,1290,1290,1290,1290,11776
20240403,100700,633770349,1290,1292,1292,1290,8272
20240403,100600,623098869,1292,1293,1293,1290,9131
20240403,100500,611302136,1291,1289,1291,1289,3999
20240403,100400,606145971,1289,1286,1289,1286,436
20240403,100300,605585272,1286,1285,1286,1283,2520
20240403,100200,602346574,1285,1285,1285,1285,500
20240403,100100,601704074,1285,1283,1285,1283,1985
20240403,100000,599153352,1290,1283,1290,1283,5000
20240403,095900,592714993,1283,1275,1283,1275,10094
20240403,095800,579819669,1275,1279,1279,1275,1510
20240403,095700,577894399,1274,1276,1279,1272,1789
20240403,095600,575612511,1279,1279,1279,1279,73
20240403,095500,575519144,1279,1280,1280,1279,613
20240403,095400,574735017,1280,1280,1280,1280,2991
20240403,095300,570906537,1280,1274,1280,1274,5657
20240403,095200,563694287,1267,1270,1270,1267,2971
20240403,095100,559925322,1270,1270,1272,1270,680
20240403,095000,559061522,1270,1268,1270,1268,5635
20240403,094900,551916332,1267,1268,1268,1267,2900
20240403,094800,548241993,1267,1271,1271,1267,8478
20240403,094700,537493901,1271,1271,1271,1269,2161
20240403,094600,534749336,1271,1272,1272,1270,5568
20240403,094500,527672696,1275,1280,1280,1275,16588
20240403,094400,506498130,1280,1280,1281,1280,3932
20240403,094300,501464651,1281,1280,1281,1280,885
20240403,094200,500331836,1280,1281,1281,1280,1224
20240403,094100,498764505,1281,1281,1281,1281,824
20240403,094000,497708961,1282,1281,1283,1281,2206
20240403,093900,494881585,1281,1281,1281,1281,574
20240403,093800,494146291,1280,1280,1284,1280,6658
20240403,093700,485624043,1280,1281,1281,1280,5861
20240403,093600,478120805,1280,1284,1290,1280,14005
20240403,093500,460163153,1283,1282,1283,1282,26
20240403,093400,460129800,1282,1281,1290,1281,3336
20240403,093300,455839611,1280,1279,1281,1276,1941
20240403,093200,453360169,1280,1282,1282,1279,2949
20240403,093100,449584690,1280,1288,1289,1280,15743
20240403,093000,429407095,1289,1299,1300,1285,46925
20240403,092900,368747759,1299,1305,1305,1299,5116
20240403,092800,362097755,1305,1305,1305,1305,44
20240403,092700,362040335,1303,1305,1305,1303,160
20240403,092600,361831684,1305,1305,1305,1305,234
20240403,092500,361526314,1301,1301,1301,1301,5
20240403,092400,361519809,1305,1301,1305,1301,6143
20240403,092300,353509242,1301,1305,1305,1301,5191
20240403,092200,346755739,1301,1304,1304,1301,935
20240403,092100,345538404,1301,1301,1301,1301,218
20240403,092000,345254786,1300,1301,1301,1300,3844
20240403,091900,340256196,1301,1300,1305,1300,10205
20240403,091800,326985427,1300,1302,1303,1300,10737
20240403,091700,313021233,1301,1304,1310,1300,13713
20240403,091600,295159704,1305,1309,1309,1305,25
20240403,091500,295126999,1305,1316,1316,1305,1553
20240403,091400,293094982,1312,1317,1317,1312,80
20240403,091300,292989772,1319,1312,1319,1312,16039
20240403,091200,271917232,1312,1301,1312,1301,14212
20240403,091100,253383042,1300,1302,1302,1300,1200
20240403,091000,251821906,1301,1309,1309,1301,13530
20240403,090900,234213321,1309,1297,1309,1297,13318
20240403,090800,216922277,1297,1300,1300,1296,1739
20240403,090700,214661588,1300,1307,1307,1295,28632
20240403,090600,177468510,1307,1311,1311,1304,14684
20240403,090500,158297769,1311,1315,1315,1306,11508
20240403,090400,143206989,1314,1319,1319,1312,22605
20240403,090300,113470585,1319,1311,1328,1311,2167
20240403,090200,110614215,1311,1327,1347,1310,6624
20240403,090100,101889539,1353,1314,1354,1300,38615
20240403,090000,50886671,1300,1314,1324,1299,38861