stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,202600,16366534531,1585,1585,1585,1585,50374
20240408,202500,16366534531,1585,1585,1585,1585,0
20240408,202400,16366534531,1585,1585,1585,1585,0
20240408,202300,16366534531,1585,1585,1585,1585,0
20240408,202200,16366534531,1585,1585,1585,1585,0
20240408,202100,16366534531,1585,1585,1585,1585,0
20240408,202000,16366534531,1585,1585,1585,1585,0
20240408,201900,16366534531,1585,1585,1585,1585,0
20240408,201800,16366534531,1585,1585,1585,1585,0
20240408,201700,16366534531,1585,1585,1585,1585,0
20240408,201600,16366534531,1585,1585,1585,1585,0
20240408,201500,16366534531,1585,1585,1585,1585,0
20240408,201400,16366534531,1585,1585,1585,1585,0
20240408,201300,16366534531,1585,1585,1585,1585,0
20240408,201200,16366534531,1585,1585,1585,1585,0
20240408,201100,16366534531,1585,1585,1585,1585,0
20240408,201000,16366534531,1585,1585,1585,1585,0
20240408,200900,16366534531,1585,1585,1585,1585,0
20240408,200800,16366534531,1585,1585,1585,1585,0
20240408,200700,16366534531,1585,1585,1585,1585,0
20240408,200600,16366534531,1585,1585,1585,1585,0
20240408,200500,16366534531,1585,1585,1585,1585,0
20240408,200400,16366534531,1585,1585,1585,1585,0
20240408,200300,16366534531,1585,1585,1585,1585,0
20240408,200200,16366534531,1585,1585,1585,1585,0
20240408,200100,16366534531,1585,1585,1585,1585,0
20240408,200000,16366534531,1585,1585,1585,1585,0
20240408,195900,16366534531,1585,1585,1585,1585,0
20240408,195800,16366534531,1585,1585,1585,1585,0
20240408,195700,16366534531,1585,1585,1585,1585,0
20240408,195600,16366534531,1585,1585,1585,1585,50374
20240408,195500,16366534531,1585,1585,1585,1585,0
20240408,195400,16366534531,1585,1585,1585,1585,0
20240408,195300,16366534531,1585,1585,1585,1585,0
20240408,195200,16366534531,1585,1585,1585,1585,0
20240408,195100,16366534531,1585,1585,1585,1585,0
20240408,195000,16366534531,1585,1585,1585,1585,0
20240408,194900,16366534531,1585,1585,1585,1585,0
20240408,194800,16366534531,1585,1585,1585,1585,0
20240408,194700,16366534531,1585,1585,1585,1585,0
20240408,194600,16366534531,1585,1585,1585,1585,0
20240408,194500,16366534531,1585,1585,1585,1585,0
20240408,194400,16366534531,1585,1585,1585,1585,0
20240408,194300,16366534531,1585,1585,1585,1585,0
20240408,194200,16366534531,1585,1585,1585,1585,0
20240408,194100,16366534531,1585,1585,1585,1585,0
20240408,194000,16366534531,1585,1585,1585,1585,0
20240408,193900,16366534531,1585,1585,1585,1585,0
20240408,193800,16366534531,1585,1585,1585,1585,0
20240408,193700,16366534531,1585,1585,1585,1585,0
20240408,193600,16366534531,1585,1585,1585,1585,0
20240408,193500,16366534531,1585,1585,1585,1585,0
20240408,193400,16366534531,1585,1585,1585,1585,0
20240408,193300,16366534531,1585,1585,1585,1585,0
20240408,193200,16366534531,1585,1585,1585,1585,0
20240408,193100,16366534531,1585,1585,1585,1585,0
20240408,193000,16366534531,1585,1585,1585,1585,0
20240408,192900,16366534531,1585,1585,1585,1585,0
20240408,192800,16366534531,1585,1585,1585,1585,0
20240408,192700,16366534531,1585,1585,1585,1585,0
20240408,192600,16366534531,1585,1585,1585,1585,50374
20240408,192500,16366534531,1585,1585,1585,1585,0
20240408,192400,16366534531,1585,1585,1585,1585,0
20240408,192300,16366534531,1585,1585,1585,1585,0
20240408,192200,16366534531,1585,1585,1585,1585,0
20240408,192100,16366534531,1585,1585,1585,1585,0
20240408,192000,16366534531,1585,1585,1585,1585,0
20240408,191900,16366534531,1585,1585,1585,1585,0
20240408,191800,16366534531,1585,1585,1585,1585,0
20240408,191700,16366534531,1585,1585,1585,1585,0
20240408,191600,16366534531,1585,1585,1585,1585,0
20240408,191500,16366534531,1585,1585,1585,1585,0
20240408,191400,16366534531,1585,1585,1585,1585,0
20240408,191300,16366534531,1585,1585,1585,1585,0
20240408,191200,16366534531,1585,1585,1585,1585,0
20240408,191100,16366534531,1585,1585,1585,1585,0
20240408,191000,16366534531,1585,1585,1585,1585,0
20240408,190900,16366534531,1585,1585,1585,1585,0
20240408,190800,16366534531,1585,1585,1585,1585,0
20240408,190700,16366534531,1585,1585,1585,1585,0
20240408,190600,16366534531,1585,1585,1585,1585,0
20240408,190500,16366534531,1585,1585,1585,1585,0
20240408,190400,16366534531,1585,1585,1585,1585,0
20240408,190300,16366534531,1585,1585,1585,1585,0
20240408,190200,16366534531,1585,1585,1585,1585,0
20240408,190100,16366534531,1585,1585,1585,1585,0
20240408,190000,16366534531,1585,1585,1585,1585,0
20240408,185900,16366534531,1585,1585,1585,1585,0
20240408,185800,16366534531,1585,1585,1585,1585,0
20240408,185700,16366534531,1585,1585,1585,1585,0
20240408,185600,16366534531,1585,1585,1585,1585,50374
20240408,185500,16366534531,1585,1585,1585,1585,0
20240408,185400,16366534531,1585,1585,1585,1585,0
20240408,185300,16366534531,1585,1585,1585,1585,0
20240408,185200,16366534531,1585,1585,1585,1585,0
20240408,185100,16366534531,1585,1585,1585,1585,0
20240408,185000,16366534531,1585,1585,1585,1585,0
20240408,184900,16366534531,1585,1585,1585,1585,0
20240408,184800,16366534531,1585,1585,1585,1585,0
20240408,184700,16366534531,1585,1585,1585,1585,0
20240408,184600,16366534531,1585,1585,1585,1585,0
20240408,184500,16366534531,1585,1585,1585,1585,0
20240408,184400,16366534531,1585,1585,1585,1585,0
20240408,184300,16366534531,1585,1585,1585,1585,0
20240408,184200,16366534531,1585,1585,1585,1585,0
20240408,184100,16366534531,1585,1585,1585,1585,0
20240408,184000,16366534531,1585,1585,1585,1585,0
20240408,183900,16366534531,1585,1585,1585,1585,0
20240408,183800,16366534531,1585,1585,1585,1585,0
20240408,183700,16366534531,1585,1585,1585,1585,0
20240408,183600,16366534531,1585,1585,1585,1585,0
20240408,183500,16366534531,1585,1585,1585,1585,0
20240408,183400,16366534531,1585,1585,1585,1585,0
20240408,183300,16366534531,1585,1585,1585,1585,0
20240408,183200,16366534531,1585,1585,1585,1585,0
20240408,183100,16366534531,1585,1585,1585,1585,0
20240408,183000,16366534531,1585,1585,1585,1585,0
20240408,182900,16366534531,1585,1585,1585,1585,0
20240408,182800,16366534531,1585,1585,1585,1585,0
20240408,182700,16366534531,1585,1585,1585,1585,0
20240408,182600,16366534531,1585,1585,1585,1585,50374
20240408,182500,16366534531,1585,1585,1585,1585,0
20240408,182400,16366534531,1585,1585,1585,1585,0
20240408,182300,16366534531,1585,1585,1585,1585,0
20240408,182200,16366534531,1585,1585,1585,1585,0
20240408,182100,16366534531,1585,1585,1585,1585,0
20240408,182000,16366534531,1585,1585,1585,1585,0
20240408,181900,16366534531,1585,1585,1585,1585,0
20240408,181800,16366534531,1585,1585,1585,1585,0
20240408,181700,16366534531,1585,1585,1585,1585,0
20240408,181600,16366534531,1585,1585,1585,1585,0
20240408,181500,16366534531,1585,1585,1585,1585,0
20240408,181400,16366534531,1585,1585,1585,1585,0
20240408,181300,16366534531,1585,1585,1585,1585,0
20240408,181200,16366534531,1585,1585,1585,1585,0
20240408,181100,16366534531,1585,1585,1585,1585,0
20240408,181000,16366534531,1585,1585,1585,1585,0
20240408,180900,16366534531,1585,1585,1585,1585,0
20240408,180800,16366534531,1585,1585,1585,1585,0
20240408,180700,16366534531,1585,1585,1585,1585,0
20240408,180600,16366534531,1585,1585,1585,1585,0
20240408,180500,16366534531,1585,1585,1585,1585,0
20240408,180400,16366534531,1585,1585,1585,1585,0
20240408,180300,16366534531,1585,1585,1585,1585,0
20240408,180200,16366534531,1585,1585,1585,1585,0
20240408,180100,16366534531,1585,1585,1585,1585,0
20240408,180000,16366534531,1585,1585,1585,1585,0
20240408,175900,16366534531,1585,1585,1585,1585,0
20240408,175800,16366534531,1585,1585,1585,1585,0
20240408,175700,16366534531,1585,1585,1585,1585,0
20240408,175600,16366534531,1585,1585,1585,1585,50374
20240408,175500,16366534531,1585,1585,1585,1585,0
20240408,175400,16366534531,1585,1585,1585,1585,0
20240408,175300,16366534531,1585,1585,1585,1585,0
20240408,175200,16366534531,1585,1585,1585,1585,0
20240408,175100,16366534531,1585,1585,1585,1585,0
20240408,175000,16366534531,1585,1585,1585,1585,0
20240408,174900,16366534531,1585,1585,1585,1585,0
20240408,174800,16366534531,1585,1585,1585,1585,0
20240408,174700,16366534531,1585,1585,1585,1585,0
20240408,174600,16366534531,1585,1585,1585,1585,0
20240408,174500,16366534531,1585,1585,1585,1585,0
20240408,174400,16366534531,1585,1585,1585,1585,0
20240408,174300,16366534531,1585,1585,1585,1585,0
20240408,174200,16366534531,1585,1585,1585,1585,0
20240408,174100,16366534531,1585,1585,1585,1585,0
20240408,174000,16366534531,1585,1585,1585,1585,0
20240408,173900,16366534531,1585,1585,1585,1585,0
20240408,173800,16366534531,1585,1585,1585,1585,0
20240408,173700,16366534531,1585,1585,1585,1585,0
20240408,173600,16366534531,1585,1585,1585,1585,0
20240408,173500,16366534531,1585,1585,1585,1585,0
20240408,173400,16366534531,1585,1585,1585,1585,0
20240408,173300,16366534531,1585,1585,1585,1585,0
20240408,173200,16366534531,1585,1585,1585,1585,0
20240408,173100,16366534531,1585,1585,1585,1585,0
20240408,173000,16366534531,1585,1585,1585,1585,0
20240408,172900,16366534531,1585,1585,1585,1585,0
20240408,172800,16366534531,1585,1585,1585,1585,0
20240408,172700,16366534531,1585,1585,1585,1585,0
20240408,172600,16366534531,1585,1585,1585,1585,50374
20240408,172500,16366534531,1585,1585,1585,1585,0
20240408,172400,16366534531,1585,1585,1585,1585,0
20240408,172300,16366534531,1585,1585,1585,1585,0
20240408,172200,16366534531,1585,1585,1585,1585,0
20240408,172100,16366534531,1585,1585,1585,1585,0
20240408,172000,16366534531,1585,1585,1585,1585,0
20240408,171900,16366534531,1585,1585,1585,1585,0
20240408,171800,16366534531,1585,1585,1585,1585,0
20240408,171700,16366534531,1585,1585,1585,1585,0
20240408,171600,16366534531,1585,1585,1585,1585,0
20240408,171500,16366534531,1585,1585,1585,1585,0
20240408,171400,16366534531,1585,1585,1585,1585,0
20240408,171300,16366534531,1585,1585,1585,1585,0
20240408,171200,16366534531,1585,1585,1585,1585,0
20240408,171100,16366534531,1585,1585,1585,1585,0
20240408,171000,16366534531,1585,1585,1585,1585,0
20240408,170900,16366534531,1585,1585,1585,1585,0
20240408,170800,16366534531,1585,1585,1585,1585,0
20240408,170700,16366534531,1585,1585,1585,1585,0
20240408,170600,16366534531,1585,1585,1585,1585,0
20240408,170500,16366534531,1585,1585,1585,1585,0
20240408,170400,16366534531,1585,1585,1585,1585,0
20240408,170300,16366534531,1585,1585,1585,1585,0
20240408,170200,16366534531,1585,1585,1585,1585,0
20240408,170100,16366534531,1585,1585,1585,1585,0
20240408,170000,16366534531,1585,1585,1585,1585,0
20240408,165900,16366534531,1585,1585,1585,1585,0
20240408,165800,16366534531,1585,1585,1585,1585,0
20240408,165700,16366534531,1585,1585,1585,1585,0
20240408,165600,16366534531,1585,1585,1585,1585,50374
20240408,165500,16366534531,1585,1585,1585,1585,0
20240408,165400,16366534531,1585,1585,1585,1585,0
20240408,165300,16366534531,1585,1585,1585,1585,0
20240408,165200,16366534531,1585,1585,1585,1585,0
20240408,165100,16366534531,1585,1585,1585,1585,0
20240408,165000,16366534531,1585,1585,1585,1585,0
20240408,164900,16366534531,1585,1585,1585,1585,0
20240408,164800,16366534531,1585,1585,1585,1585,0
20240408,164700,16366534531,1585,1585,1585,1585,0
20240408,164600,16366534531,1585,1585,1585,1585,0
20240408,164500,16366534531,1585,1585,1585,1585,0
20240408,164400,16366534531,1585,1585,1585,1585,0
20240408,164300,16366534531,1585,1585,1585,1585,0
20240408,164200,16366534531,1585,1585,1585,1585,0
20240408,164100,16366534531,1585,1585,1585,1585,0
20240408,164000,16366534531,1585,1585,1585,1585,0
20240408,163900,16366534531,1585,1585,1585,1585,0
20240408,163800,16366534531,1585,1585,1585,1585,0
20240408,163700,16366534531,1585,1585,1585,1585,0
20240408,163600,16366534531,1585,1585,1585,1585,0
20240408,163500,16366534531,1585,1585,1585,1585,0
20240408,163400,16366534531,1585,1585,1585,1585,0
20240408,163300,16366534531,1585,1585,1585,1585,0
20240408,163200,16366534531,1585,1585,1585,1585,0
20240408,163100,16366534531,1585,1585,1585,1585,0
20240408,163000,16366534531,1585,1585,1585,1585,0
20240408,162900,16366534531,1585,1585,1585,1585,0
20240408,162800,16366534531,1585,1585,1585,1585,0
20240408,162700,16366534531,1585,1585,1585,1585,0
20240408,162600,16366534531,1585,1585,1585,1585,50374
20240408,162500,16366534531,1585,1585,1585,1585,0
20240408,162400,16366534531,1585,1585,1585,1585,0
20240408,162300,16366534531,1585,1585,1585,1585,0
20240408,162200,16366534531,1585,1585,1585,1585,0
20240408,162100,16366534531,1585,1585,1585,1585,0
20240408,162000,16366534531,1585,1585,1585,1585,0
20240408,161900,16366534531,1585,1585,1585,1585,0
20240408,161800,16366534531,1585,1585,1585,1585,0
20240408,161700,16366534531,1585,1585,1585,1585,0
20240408,161600,16366534531,1585,1585,1585,1585,0
20240408,161500,16366534531,1585,1585,1585,1585,0
20240408,161400,16366534531,1585,1585,1585,1585,0
20240408,161300,16366534531,1585,1585,1585,1585,0
20240408,161200,16366534531,1585,1585,1585,1585,0
20240408,161100,16366534531,1585,1585,1585,1585,0
20240408,161000,16366534531,1585,1585,1585,1585,0
20240408,160900,16366534531,1585,1585,1585,1585,0
20240408,160800,16366534531,1585,1585,1585,1585,0
20240408,160700,16366534531,1585,1585,1585,1585,0
20240408,160600,16366534531,1585,1585,1585,1585,0
20240408,160500,16366534531,1585,1585,1585,1585,0
20240408,160400,16366534531,1585,1585,1585,1585,0
20240408,160300,16366534531,1585,1585,1585,1585,0
20240408,160200,16366534531,1585,1585,1585,1585,0
20240408,160100,16366534531,1585,1585,1585,1585,0
20240408,160000,16366534531,1585,1585,1585,1585,0
20240408,155900,16366534531,1585,1585,1585,1585,0
20240408,155800,16366534531,1585,1585,1585,1585,0
20240408,155700,16366534531,1585,1585,1585,1585,0
20240408,155600,16366534531,1585,1585,1585,1585,50374
20240408,155500,16366534531,1585,1585,1585,1585,0
20240408,155400,16366534531,1585,1585,1585,1585,0
20240408,155300,16366534531,1585,1585,1585,1585,0
20240408,155200,16366534531,1585,1585,1585,1585,0
20240408,155100,16366534531,1585,1585,1585,1585,0
20240408,155000,16366534531,1585,1585,1585,1585,0
20240408,154900,16366534531,1585,1585,1585,1585,0
20240408,154800,16366534531,1585,1585,1585,1585,0
20240408,154700,16366534531,1585,1585,1585,1585,0
20240408,154600,16366534531,1585,1585,1585,1585,0
20240408,154500,16366534531,1585,1585,1585,1585,0
20240408,154400,16366534531,1585,1585,1585,1585,0
20240408,154300,16366534531,1585,1585,1585,1585,0
20240408,154200,16366534531,1585,1585,1585,1585,0
20240408,154100,16366534531,1585,1585,1585,1585,0
20240408,154000,16366534531,1585,1585,1585,1585,0
20240408,153900,16366534531,1585,1585,1585,1585,0
20240408,153800,16366534531,1585,1585,1585,1585,0
20240408,153700,16366534531,1585,1585,1585,1585,0
20240408,153600,16366534531,1585,1585,1585,1585,0
20240408,153500,16366534531,1585,1585,1585,1585,0
20240408,153400,16366534531,1585,1585,1585,1585,0
20240408,153300,16366534531,1585,1585,1585,1585,0
20240408,153200,16366534531,1585,1585,1585,1585,0
20240408,153100,16366534531,1585,1585,1585,1585,0
20240408,153000,16366534531,1585,1585,1585,1585,50374
20240408,152900,16286691741,1591,1591,1591,1591,0
20240408,152800,16286691741,1591,1591,1591,1591,0
20240408,152700,16286691741,1591,1591,1591,1591,0
20240408,152600,16286691741,1591,1591,1591,1591,0
20240408,152500,16286691741,1591,1591,1591,1591,0
20240408,152400,16286691741,1591,1591,1591,1591,0
20240408,152300,16286691741,1591,1591,1591,1591,0
20240408,152200,16286691741,1591,1591,1591,1591,0
20240408,152100,16286691741,1591,1591,1591,1591,0
20240408,152000,16286691741,1591,1591,1591,1591,0
20240408,151900,16286691741,1591,1597,1597,1591,8506
20240408,151800,16273153763,1598,1595,1602,1588,25219
20240408,151700,16232948183,1596,1598,1603,1593,17412
20240408,151600,16205154950,1598,1598,1599,1596,10443
20240408,151500,16188465498,1598,1607,1607,1589,15450
20240408,151400,16163784490,1608,1597,1609,1597,21745
20240408,151300,16128931072,1600,1589,1600,1589,31185
20240408,151200,16079192799,1589,1583,1592,1582,19394
20240408,151100,16048459826,1583,1574,1583,1573,21875
20240408,151000,16013917035,1573,1572,1575,1572,15645
20240408,150900,15989310462,1573,1573,1574,1573,2790
20240408,150800,15984921757,1573,1573,1575,1572,6872
20240408,150700,15974105631,1572,1575,1575,1571,6179
20240408,150600,15964385666,1574,1575,1575,1574,2128
20240408,150500,15961034467,1575,1565,1575,1565,18477
20240408,150400,15932024515,1564,1556,1566,1552,11581
20240408,150300,15913989830,1556,1559,1559,1555,2680
20240408,150200,15909819285,1559,1555,1559,1552,21480
20240408,150100,15876454922,1553,1555,1556,1553,25523
20240408,150000,15836784981,1555,1557,1557,1555,21509
20240408,145900,15803327537,1558,1558,1559,1556,7082
20240408,145800,15792301578,1558,1562,1562,1555,41711
20240408,145700,15727330262,1561,1564,1564,1561,12277
20240408,145600,15708149185,1564,1568,1569,1564,12488
20240408,145500,15688592399,1568,1570,1570,1568,6348
20240408,145400,15678633642,1570,1570,1570,1569,4954
20240408,145300,15670856073,1570,1571,1572,1568,17430
20240408,145200,15643495102,1572,1575,1575,1569,11975
20240408,145100,15624677453,1575,1578,1578,1575,3015
20240408,145000,15619924522,1579,1580,1580,1579,833
20240408,144900,15618609158,1579,1577,1579,1575,2069
20240408,144800,15615345386,1577,1577,1579,1576,2493
20240408,144700,15611411466,1579,1576,1579,1576,1011
20240408,144600,15609818097,1575,1577,1580,1574,11467
20240408,144500,15591745611,1580,1575,1580,1575,1360
20240408,144400,15589600164,1576,1579,1582,1575,21181
20240408,144300,15556221276,1582,1579,1585,1577,2344
20240408,144200,15552520736,1577,1580,1585,1577,8085
20240408,144100,15539751740,1579,1587,1588,1579,6749
20240408,144000,15529065967,1587,1584,1587,1584,3820
20240408,143900,15523008538,1583,1582,1585,1580,7215
20240408,143800,15511596691,1582,1580,1583,1574,4061
20240408,143700,15505180852,1580,1574,1580,1574,4019
20240408,143600,15498844892,1574,1571,1574,1568,4192
20240408,143500,15492256368,1571,1569,1571,1569,6150
20240408,143400,15482600923,1570,1571,1571,1569,10278
20240408,143300,15466464942,1570,1569,1570,1569,4246
20240408,143200,15459802723,1568,1567,1569,1567,1981
20240408,143100,15456696194,1565,1564,1567,1564,2876
20240408,143000,15452195345,1564,1563,1568,1563,1514
20240408,142900,15449827332,1563,1564,1566,1563,13741
20240408,142800,15428345589,1564,1565,1565,1564,1580
20240408,142700,15425874445,1564,1563,1564,1563,5020
20240408,142600,15418027363,1562,1562,1562,1561,1405
20240408,142500,15415832851,1561,1561,1564,1560,5447
20240408,142400,15407324571,1561,1559,1564,1559,7811
20240408,142300,15395133491,1560,1565,1565,1558,29589
20240408,142200,15348955362,1565,1568,1568,1564,4856
20240408,142100,15341355163,1568,1573,1573,1568,13574
20240408,142000,15320040806,1574,1575,1576,1574,5595
20240408,141900,15311230733,1576,1576,1578,1576,4342
20240408,141800,15304384528,1575,1571,1575,1571,6414
20240408,141700,15294286145,1570,1571,1573,1570,2237
20240408,141600,15290771813,1571,1568,1572,1567,2732
20240408,141500,15286483579,1568,1565,1568,1564,7048
20240408,141400,15275438859,1563,1563,1567,1562,8426
20240408,141300,15262254375,1562,1559,1563,1558,17045
20240408,141200,15235675047,1559,1563,1568,1559,53294
20240408,141100,15152496275,1563,1572,1572,1563,53352
20240408,141000,15068831657,1572,1580,1580,1572,20077
20240408,140900,15037191396,1579,1587,1587,1579,58067
20240408,140800,14945402155,1587,1588,1588,1584,2468
20240408,140700,14941491840,1585,1591,1591,1585,11019
20240408,140600,14923988055,1592,1595,1595,1592,1543
20240408,140500,14921529065,1594,1594,1595,1593,3193
20240408,140400,14916439423,1594,1594,1594,1593,4068
20240408,140300,14909955050,1594,1592,1594,1592,1682
20240408,140200,14907273948,1591,1591,1591,1590,2669
20240408,140100,14903028021,1591,1591,1591,1589,1326
20240408,140000,14900919540,1590,1589,1590,1589,3557
20240408,135900,14895267200,1589,1587,1589,1587,828
20240408,135800,14893953010,1587,1586,1587,1586,1776
20240408,135700,14891134560,1587,1586,1589,1586,839
20240408,135600,14889803900,1586,1586,1588,1584,3486
20240408,135500,14884276262,1586,1584,1586,1583,8290
20240408,135400,14871148643,1584,1584,1586,1584,14343
20240408,135300,14848422247,1585,1586,1586,1585,6695
20240408,135200,14837806998,1586,1585,1587,1585,1295
20240408,135100,14835753104,1585,1585,1585,1584,4137
20240408,135000,14829196059,1585,1586,1587,1585,5642
20240408,134900,14820250889,1586,1587,1587,1585,6251
20240408,134800,14810334393,1586,1586,1587,1586,3486
20240408,134700,14804803664,1587,1587,1587,1585,6243
20240408,134600,14794901115,1587,1591,1591,1585,3297
20240408,134500,14789659095,1592,1584,1592,1583,5471
20240408,134400,14780993793,1584,1586,1597,1584,21205
20240408,134300,14747356960,1586,1582,1588,1582,3874
20240408,134200,14741219843,1582,1586,1589,1581,43254
20240408,134100,14672657772,1586,1587,1588,1585,20360
20240408,134000,14640373214,1587,1593,1593,1585,50929
20240408,133900,14559495451,1594,1595,1595,1591,10270
20240408,133800,14543138550,1595,1599,1599,1592,2844
20240408,133700,14538597268,1597,1602,1602,1590,35545
20240408,133600,14481883993,1602,1604,1604,1602,6391
20240408,133500,14471639530,1603,1605,1605,1603,1011
20240408,133400,14470018175,1605,1606,1606,1605,2720
20240408,133300,14465652235,1606,1607,1607,1606,1452
20240408,133200,14463319922,1607,1611,1611,1607,4453
20240408,133100,14456160404,1612,1613,1613,1612,3549
20240408,133000,14450439415,1612,1614,1614,1609,3050
20240408,132900,14445530086,1611,1614,1614,1611,1825
20240408,132800,14442587282,1614,1614,1614,1614,61
20240408,132700,14442488828,1615,1613,1615,1613,168
20240408,132600,14442217763,1613,1615,1615,1612,2776
20240408,132500,14437739087,1614,1614,1615,1613,4208
20240408,132400,14430950330,1614,1614,1614,1614,2621
20240408,132300,14426720036,1614,1614,1615,1614,5858
20240408,132200,14417263519,1614,1608,1615,1608,5989
20240408,132100,14407627093,1608,1607,1609,1607,752
20240408,132000,14406417827,1606,1615,1615,1605,6691
20240408,131900,14395644992,1615,1623,1623,1615,4665
20240408,131800,14388094323,1623,1626,1630,1623,32544
20240408,131700,14335165508,1624,1623,1625,1617,22822
20240408,131600,14298149824,1624,1612,1625,1612,32891
20240408,131500,14244871745,1610,1609,1611,1609,3253
20240408,131400,14239634592,1610,1601,1610,1601,11772
20240408,131300,14220707280,1601,1595,1601,1594,22052
20240408,131200,14185491940,1596,1601,1601,1595,29893
20240408,131100,14137722582,1601,1602,1603,1600,42032
20240408,131000,14070452123,1603,1604,1604,1602,8087
20240408,130900,14057494027,1603,1604,1604,1603,3528
20240408,130800,14051838592,1603,1603,1604,1602,4089
20240408,130700,14045285042,1602,1605,1605,1602,6023
20240408,130600,14035624734,1605,1605,1606,1604,3212
20240408,130500,14030469178,1605,1605,1606,1604,5542
20240408,130400,14021575963,1606,1607,1608,1606,6078
20240408,130300,14011812162,1606,1607,1607,1606,6516
20240408,130200,14001342810,1607,1607,1608,1607,2432
20240408,130100,13997434394,1607,1603,1609,1603,5382
20240408,130000,13988781583,1603,1603,1604,1603,967
20240408,125900,13987231282,1601,1609,1611,1600,20658
20240408,125800,13954096413,1600,1608,1609,1600,121303
20240408,125700,13759882135,1608,1608,1608,1604,5970
20240408,125600,13750300479,1608,1610,1610,1608,6680
20240408,125500,13739558692,1610,1610,1610,1605,5047
20240408,125400,13731447417,1610,1610,1610,1608,5261
20240408,125300,13722980596,1610,1609,1610,1608,7102
20240408,125200,13711552409,1609,1609,1610,1609,1740
20240408,125100,13708751693,1609,1609,1609,1604,1306
20240408,125000,13706655875,1609,1608,1609,1604,17118
20240408,124900,13679178983,1609,1609,1610,1609,1136
20240408,124800,13677350941,1610,1612,1612,1610,1771
20240408,124700,13674498297,1612,1605,1613,1605,7178
20240408,124600,13662940999,1605,1608,1609,1605,7449
20240408,124500,13650973677,1608,1608,1608,1606,817
20240408,124400,13649660276,1608,1607,1608,1606,2755
20240408,124300,13645231351,1607,1606,1607,1605,1679
20240408,124200,13642533610,1605,1604,1607,1604,1096
20240408,124100,13640775133,1604,1604,1609,1603,14194
20240408,124000,13617973351,1603,1605,1605,1602,9043
20240408,123900,13603474008,1605,1607,1607,1605,3062
20240408,123800,13598557551,1609,1608,1609,1608,3174
20240408,123700,13593451402,1608,1606,1608,1606,594
20240408,123600,13592496765,1605,1603,1605,1602,12220
20240408,123500,13572911656,1604,1605,1606,1604,2492
20240408,123400,13568914058,1605,1605,1606,1605,4032
20240408,123300,13562442697,1605,1605,1605,1605,3933
20240408,123200,13556130232,1605,1606,1607,1605,4298
20240408,123100,13549229960,1607,1605,1607,1605,3046
20240408,123000,13544339404,1605,1607,1609,1605,4848
20240408,122900,13536556259,1609,1605,1609,1605,2514
20240408,122800,13532520077,1604,1604,1605,1604,1961
20240408,122700,13529374109,1605,1605,1606,1604,9765
20240408,122600,13513704312,1605,1605,1605,1604,2010
20240408,122500,13510479778,1605,1608,1608,1603,12337
20240408,122400,13490675864,1609,1609,1610,1609,710
20240408,122300,13489533473,1609,1609,1609,1609,1270
20240408,122200,13487490043,1609,1608,1609,1608,2102
20240408,122100,13484109925,1609,1608,1609,1608,3150
20240408,122000,13479044724,1609,1609,1609,1609,1361
20240408,121900,13476854875,1608,1611,1611,1608,4916
20240408,121800,13468942621,1610,1610,1612,1609,3087
20240408,121700,13463972331,1609,1612,1612,1608,8976
20240408,121600,13449518481,1615,1616,1616,1613,5000
20240408,121500,13441444909,1616,1616,1616,1614,4362
20240408,121400,13434399133,1616,1616,1617,1616,4101
20240408,121300,13427770733,1616,1615,1617,1615,8393
20240408,121200,13414206768,1615,1611,1615,1610,5190
20240408,121100,13405835807,1611,1610,1611,1610,4041
20240408,121000,13399326256,1609,1609,1610,1609,4462
20240408,120900,13392145636,1609,1609,1609,1608,1498
20240408,120800,13389736127,1609,1609,1610,1609,980
20240408,120700,13388159298,1609,1609,1610,1607,2601
20240408,120600,13383975118,1609,1609,1610,1608,863
20240408,120500,13382586732,1609,1609,1609,1609,3881
20240408,120400,13376342203,1610,1610,1610,1610,11281
20240408,120300,13358179793,1610,1608,1610,1607,1021
20240408,120200,13356538984,1606,1613,1613,1605,3502
20240408,120100,13350899231,1614,1607,1614,1607,2764
20240408,120000,13346441490,1607,1602,1607,1601,10185
20240408,115900,13330110941,1602,1602,1602,1601,8385
20240408,115800,13316685203,1601,1602,1602,1601,19654
20240408,115700,13285216757,1603,1602,1603,1600,36185
20240408,115600,13227284371,1601,1604,1604,1601,9419
20240408,115500,13212195436,1603,1603,1604,1601,37982
20240408,115400,13151340669,1602,1608,1608,1602,54595
20240408,115300,13063744747,1606,1611,1611,1606,17271
20240408,115200,13035959239,1610,1608,1611,1608,18930
20240408,115100,13005488609,1610,1610,1612,1608,9714
20240408,115000,12989850612,1611,1609,1613,1608,7342
20240408,114900,12978023956,1613,1604,1614,1604,9484
20240408,114800,12962790144,1606,1606,1606,1604,9678
20240408,114700,12947262785,1606,1613,1614,1606,12167
20240408,114600,12927676280,1614,1613,1615,1612,9610
20240408,114500,12912169908,1615,1615,1617,1613,6480
20240408,114400,12901707546,1617,1617,1619,1615,12154
20240408,114300,12882047934,1618,1610,1619,1610,18842
20240408,114200,12851603364,1613,1608,1613,1606,11378
20240408,114100,12833290728,1608,1608,1608,1607,6278
20240408,114000,12823198710,1608,1608,1608,1608,1838
20240408,113900,12820243206,1608,1608,1609,1608,1178
20240408,113800,12818348970,1608,1605,1608,1603,12355
20240408,113700,12798496916,1603,1609,1610,1603,19233
20240408,113600,12767579145,1609,1611,1611,1609,4444
20240408,113500,12760422581,1611,1615,1615,1611,35244
20240408,113400,12703632532,1615,1614,1616,1614,2304
20240408,113300,12699912487,1611,1614,1614,1610,4568
20240408,113200,12692552956,1611,1610,1618,1610,8975
20240408,113100,12678040660,1618,1605,1621,1604,27307
20240408,113000,12633961583,1604,1602,1604,1601,8728
20240408,112900,12619976349,1602,1602,1604,1601,25661
20240408,112800,12578867525,1602,1603,1604,1601,30205
20240408,112700,12530477216,1603,1606,1607,1603,14798
20240408,112600,12506736271,1606,1605,1606,1605,7512
20240408,112500,12494675230,1604,1605,1608,1604,23307
20240408,112400,12457272259,1605,1611,1611,1605,35659
20240408,112300,12400019931,1611,1609,1611,1606,13328
20240408,112200,12378599218,1607,1609,1610,1607,3330
20240408,112100,12373244409,1610,1614,1614,1606,7782
20240408,112000,12360722089,1615,1615,1616,1605,87587
20240408,111900,12219440576,1616,1613,1616,1612,7237
20240408,111800,12207764969,1613,1607,1613,1607,19277
20240408,111700,12176753469,1607,1609,1609,1607,11799
20240408,111600,12157786351,1609,1612,1612,1607,90243
20240408,111500,12012597076,1612,1615,1615,1611,15816
20240408,111400,11987101614,1615,1613,1615,1613,2518
20240408,111300,11983039600,1612,1615,1616,1612,6042
20240408,111200,11973285897,1617,1615,1617,1615,11737
20240408,111100,11954330183,1613,1614,1614,1612,10043
20240408,111000,11938128936,1614,1610,1614,1610,5648
20240408,110900,11929032933,1611,1614,1614,1608,38252
20240408,110800,11867446325,1614,1619,1619,1614,7287
20240408,110700,11855676903,1619,1618,1620,1616,1337
20240408,110600,11853514734,1616,1613,1620,1613,5409
20240408,110500,11844786859,1613,1610,1613,1610,9416
20240408,110400,11829615946,1610,1619,1619,1610,46922
20240408,110300,11753837728,1620,1625,1625,1620,13718
20240408,110200,11731593506,1625,1625,1626,1622,10791
20240408,110100,11714068809,1626,1627,1627,1625,2043
20240408,110000,11710746567,1628,1625,1628,1625,4281
20240408,105900,11703782056,1625,1625,1626,1624,10753
20240408,105800,11686300726,1626,1625,1626,1624,5011
20240408,105700,11678156371,1626,1626,1626,1625,4165
20240408,105600,11671388135,1620,1625,1626,1620,20513
20240408,105500,11638135718,1625,1627,1627,1624,4310
20240408,105400,11631132065,1627,1631,1631,1625,8673
20240408,105300,11617014767,1631,1634,1635,1630,14380
20240408,105200,11593556966,1635,1630,1635,1630,31537
20240408,105100,11542060151,1630,1628,1630,1627,2903
20240408,105000,11537331671,1628,1623,1628,1623,2816
20240408,104900,11532752309,1623,1623,1627,1623,9730
20240408,104800,11516941216,1624,1623,1625,1623,4434
20240408,104700,11509739534,1623,1624,1625,1623,3119
20240408,104600,11504675044,1623,1621,1623,1620,3441
20240408,104500,11499097218,1621,1620,1621,1620,1874
20240408,104400,11496060885,1620,1621,1621,1619,2359
20240408,104300,11492237420,1621,1621,1621,1620,5699
20240408,104200,11483001576,1621,1620,1621,1619,4963
20240408,104100,11474963968,1621,1624,1624,1621,19057
20240408,104000,11444025779,1624,1622,1624,1622,16672
20240408,103900,11416969410,1623,1624,1624,1621,16111
20240408,103800,11390850942,1624,1621,1627,1620,14319
20240408,103700,11367596242,1620,1615,1621,1615,13141
20240408,103600,11346338291,1615,1614,1615,1614,8275
20240408,103500,11332976419,1614,1616,1616,1614,2563
20240408,103400,11328837385,1616,1612,1616,1612,7568
20240408,103300,11316617979,1612,1614,1616,1611,16244
20240408,103200,11290410179,1614,1613,1614,1612,6094
20240408,103100,11280581717,1613,1614,1615,1611,13864
20240408,103000,11258229465,1614,1609,1615,1608,13337
20240408,102900,11236744172,1607,1615,1616,1606,81218
20240408,102800,11105915408,1615,1618,1618,1615,11895
20240408,102700,11086702656,1615,1617,1618,1615,3589
20240408,102600,11080898144,1617,1613,1618,1613,4980
20240408,102500,11072855559,1613,1615,1615,1612,5801
20240408,102400,11063500584,1615,1614,1616,1612,3736
20240408,102300,11057474035,1614,1613,1614,1611,14277
20240408,102200,11034459996,1613,1614,1617,1612,12420
20240408,102100,11014422976,1616,1614,1616,1613,10129
20240408,102000,10998073801,1613,1619,1619,1612,15257
20240408,101900,10973452102,1620,1620,1620,1616,25186
20240408,101800,10932705868,1620,1620,1625,1618,7227
20240408,101700,10920991280,1623,1620,1623,1617,22027
20240408,101600,10885307476,1621,1620,1625,1616,41801
20240408,101500,10817571127,1620,1621,1622,1617,19677
20240408,101400,10785696340,1621,1619,1636,1618,40719
20240408,101300,10719426975,1617,1616,1627,1613,211281
20240408,101200,10377195358,1612,1616,1617,1610,45903
20240408,101100,10303190514,1616,1618,1622,1616,15062
20240408,101000,10278836835,1618,1625,1625,1618,9345
20240408,100900,10263699761,1620,1627,1627,1617,59234
20240408,100800,10167539621,1627,1632,1632,1626,8192
20240408,100700,10154206770,1628,1626,1632,1626,12559
20240408,100600,10133753208,1632,1625,1633,1622,43325
20240408,100500,10063331880,1625,1628,1629,1623,20342
20240408,100400,10030259566,1629,1626,1630,1625,11915
20240408,100300,10010865023,1627,1627,1629,1623,6379
20240408,100200,10000494587,1622,1619,1627,1618,48334
20240408,100100,9922088926,1618,1615,1620,1614,27090
20240408,100000,9878274339,1615,1610,1619,1607,46180
20240408,095900,9803846308,1610,1614,1615,1608,93698
20240408,095800,9652899832,1614,1619,1621,1613,62075
20240408,095700,9552578228,1619,1631,1631,1619,119573
20240408,095600,9358582653,1631,1638,1638,1630,35050
20240408,095500,9301334081,1637,1640,1640,1636,7562
20240408,095400,9288945832,1640,1644,1644,1638,15279
20240408,095300,9263896567,1644,1642,1644,1640,8107
20240408,095200,9250589341,1642,1641,1642,1639,9029
20240408,095100,9235775703,1640,1640,1641,1636,26215
20240408,095000,9192782466,1640,1630,1641,1630,32702
20240408,094900,9139231757,1631,1637,1637,1629,56476
20240408,094800,9047083471,1637,1641,1642,1635,29685
20240408,094700,8998432800,1642,1642,1647,1642,24007
20240408,094600,8958985986,1647,1639,1649,1637,34057
20240408,094500,8902957003,1637,1626,1640,1623,33191
20240408,094400,8848869986,1623,1620,1629,1620,47656
20240408,094300,8771485476,1623,1617,1625,1617,78573
20240408,094200,8644207324,1617,1636,1640,1610,136278
20240408,094100,8423179275,1636,1646,1648,1635,87232
20240408,094000,8280076343,1646,1640,1647,1636,82713
20240408,093900,8144488669,1639,1648,1648,1636,116705
20240408,093800,7953152834,1648,1642,1655,1637,59923
20240408,093700,7854547069,1643,1669,1675,1643,181500
20240408,093600,7553849957,1676,1674,1678,1669,53494
20240408,093500,7464370131,1671,1666,1671,1664,43210
20240408,093400,7392351246,1666,1668,1675,1665,35528
20240408,093300,7333119932,1668,1687,1688,1668,39266
20240408,093200,7267236341,1687,1693,1694,1687,23157
20240408,093100,7228085577,1693,1688,1694,1688,25087
20240408,093000,7185675146,1688,1686,1688,1680,20159
20240408,092900,7151725364,1686,1667,1686,1657,172034
20240408,092800,6865397539,1668,1695,1697,1668,237349
20240408,092700,6466482690,1694,1700,1700,1691,26033
20240408,092600,6422378693,1690,1698,1705,1690,138500
20240408,092500,6187718128,1698,1704,1704,1696,30454
20240408,092400,6135992094,1702,1708,1710,1699,33912
20240408,092300,6078203930,1707,1702,1707,1699,63239
20240408,092200,5970517263,1702,1700,1703,1698,15981
20240408,092100,5943336129,1698,1694,1702,1693,65975
20240408,092000,5831505703,1694,1692,1700,1692,53213
20240408,091900,5741303261,1691,1683,1696,1683,53065
20240408,091800,5651653974,1683,1697,1700,1677,253156
20240408,091700,5224329477,1697,1704,1704,1692,105024
20240408,091600,5045849524,1705,1715,1715,1705,55798
20240408,091500,4950377637,1715,1729,1729,1712,77026
20240408,091400,4817857974,1729,1716,1732,1711,96621
20240408,091300,4651488761,1718,1699,1725,1699,106795
20240408,091200,4468670181,1699,1693,1705,1691,133471
20240408,091100,4241856410,1696,1695,1699,1688,79275
20240408,091000,4107771892,1695,1704,1710,1692,148124
20240408,090900,3855769832,1704,1704,1712,1701,89076
20240408,090800,3703719507,1701,1702,1705,1690,93041
20240408,090700,3545687452,1689,1680,1720,1680,154243
20240408,090600,3284141030,1680,1683,1699,1672,172238
20240408,090500,2994073220,1683,1734,1743,1670,449999
20240408,090400,2228735734,1741,1719,1743,1715,307735
20240408,090300,1697174664,1710,1729,1750,1704,220395
20240408,090200,1317833044,1720,1700,1790,1700,765990
20240408,090100,0,2145,2145,2145,2145,0
20240408,090000,0,2145,2145,2145,2145,0