stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202800,3814841212,1528,1528,1528,1528,44369
20240409,202700,3814841212,1528,1528,1528,1528,0
20240409,202600,3814841212,1528,1528,1528,1528,0
20240409,202500,3814841212,1528,1528,1528,1528,0
20240409,202400,3814841212,1528,1528,1528,1528,0
20240409,202300,3814841212,1528,1528,1528,1528,0
20240409,202200,3814841212,1528,1528,1528,1528,0
20240409,202100,3814841212,1528,1528,1528,1528,0
20240409,202000,3814841212,1528,1528,1528,1528,0
20240409,201900,3814841212,1528,1528,1528,1528,0
20240409,201800,3814841212,1528,1528,1528,1528,0
20240409,201700,3814841212,1528,1528,1528,1528,0
20240409,201600,3814841212,1528,1528,1528,1528,0
20240409,201500,3814841212,1528,1528,1528,1528,0
20240409,201400,3814841212,1528,1528,1528,1528,0
20240409,201300,3814841212,1528,1528,1528,1528,0
20240409,201200,3814841212,1528,1528,1528,1528,0
20240409,201100,3814841212,1528,1528,1528,1528,0
20240409,201000,3814841212,1528,1528,1528,1528,0
20240409,200900,3814841212,1528,1528,1528,1528,0
20240409,200800,3814841212,1528,1528,1528,1528,0
20240409,200700,3814841212,1528,1528,1528,1528,0
20240409,200600,3814841212,1528,1528,1528,1528,0
20240409,200500,3814841212,1528,1528,1528,1528,0
20240409,200400,3814841212,1528,1528,1528,1528,0
20240409,200300,3814841212,1528,1528,1528,1528,0
20240409,200200,3814841212,1528,1528,1528,1528,0
20240409,200100,3814841212,1528,1528,1528,1528,0
20240409,200000,3814841212,1528,1528,1528,1528,0
20240409,195900,3814841212,1528,1528,1528,1528,0
20240409,195800,3814841212,1528,1528,1528,1528,44369
20240409,195700,3814841212,1528,1528,1528,1528,0
20240409,195600,3814841212,1528,1528,1528,1528,0
20240409,195500,3814841212,1528,1528,1528,1528,0
20240409,195400,3814841212,1528,1528,1528,1528,0
20240409,195300,3814841212,1528,1528,1528,1528,0
20240409,195200,3814841212,1528,1528,1528,1528,0
20240409,195100,3814841212,1528,1528,1528,1528,0
20240409,195000,3814841212,1528,1528,1528,1528,0
20240409,194900,3814841212,1528,1528,1528,1528,0
20240409,194800,3814841212,1528,1528,1528,1528,0
20240409,194700,3814841212,1528,1528,1528,1528,0
20240409,194600,3814841212,1528,1528,1528,1528,0
20240409,194500,3814841212,1528,1528,1528,1528,0
20240409,194400,3814841212,1528,1528,1528,1528,0
20240409,194300,3814841212,1528,1528,1528,1528,0
20240409,194200,3814841212,1528,1528,1528,1528,0
20240409,194100,3814841212,1528,1528,1528,1528,0
20240409,194000,3814841212,1528,1528,1528,1528,0
20240409,193900,3814841212,1528,1528,1528,1528,0
20240409,193800,3814841212,1528,1528,1528,1528,0
20240409,193700,3814841212,1528,1528,1528,1528,0
20240409,193600,3814841212,1528,1528,1528,1528,0
20240409,193500,3814841212,1528,1528,1528,1528,0
20240409,193400,3814841212,1528,1528,1528,1528,0
20240409,193300,3814841212,1528,1528,1528,1528,0
20240409,193200,3814841212,1528,1528,1528,1528,0
20240409,193100,3814841212,1528,1528,1528,1528,0
20240409,193000,3814841212,1528,1528,1528,1528,0
20240409,192900,3814841212,1528,1528,1528,1528,0
20240409,192800,3814841212,1528,1528,1528,1528,44369
20240409,192700,3814841212,1528,1528,1528,1528,0
20240409,192600,3814841212,1528,1528,1528,1528,0
20240409,192500,3814841212,1528,1528,1528,1528,0
20240409,192400,3814841212,1528,1528,1528,1528,0
20240409,192300,3814841212,1528,1528,1528,1528,0
20240409,192200,3814841212,1528,1528,1528,1528,0
20240409,192100,3814841212,1528,1528,1528,1528,0
20240409,192000,3814841212,1528,1528,1528,1528,0
20240409,191900,3814841212,1528,1528,1528,1528,0
20240409,191800,3814841212,1528,1528,1528,1528,0
20240409,191700,3814841212,1528,1528,1528,1528,0
20240409,191600,3814841212,1528,1528,1528,1528,0
20240409,191500,3814841212,1528,1528,1528,1528,0
20240409,191400,3814841212,1528,1528,1528,1528,0
20240409,191300,3814841212,1528,1528,1528,1528,0
20240409,191200,3814841212,1528,1528,1528,1528,0
20240409,191100,3814841212,1528,1528,1528,1528,0
20240409,191000,3814841212,1528,1528,1528,1528,0
20240409,190900,3814841212,1528,1528,1528,1528,0
20240409,190800,3814841212,1528,1528,1528,1528,0
20240409,190700,3814841212,1528,1528,1528,1528,0
20240409,190600,3814841212,1528,1528,1528,1528,0
20240409,190500,3814841212,1528,1528,1528,1528,0
20240409,190400,3814841212,1528,1528,1528,1528,0
20240409,190300,3814841212,1528,1528,1528,1528,0
20240409,190200,3814841212,1528,1528,1528,1528,0
20240409,190100,3814841212,1528,1528,1528,1528,0
20240409,190000,3814841212,1528,1528,1528,1528,0
20240409,185900,3814841212,1528,1528,1528,1528,0
20240409,185800,3814841212,1528,1528,1528,1528,44369
20240409,185700,3814841212,1528,1528,1528,1528,0
20240409,185600,3814841212,1528,1528,1528,1528,0
20240409,185500,3814841212,1528,1528,1528,1528,0
20240409,185400,3814841212,1528,1528,1528,1528,0
20240409,185300,3814841212,1528,1528,1528,1528,0
20240409,185200,3814841212,1528,1528,1528,1528,0
20240409,185100,3814841212,1528,1528,1528,1528,0
20240409,185000,3814841212,1528,1528,1528,1528,0
20240409,184900,3814841212,1528,1528,1528,1528,0
20240409,184800,3814841212,1528,1528,1528,1528,0
20240409,184700,3814841212,1528,1528,1528,1528,0
20240409,184600,3814841212,1528,1528,1528,1528,0
20240409,184500,3814841212,1528,1528,1528,1528,0
20240409,184400,3814841212,1528,1528,1528,1528,0
20240409,184300,3814841212,1528,1528,1528,1528,0
20240409,184200,3814841212,1528,1528,1528,1528,0
20240409,184100,3814841212,1528,1528,1528,1528,0
20240409,184000,3814841212,1528,1528,1528,1528,0
20240409,183900,3814841212,1528,1528,1528,1528,0
20240409,183800,3814841212,1528,1528,1528,1528,0
20240409,183700,3814841212,1528,1528,1528,1528,0
20240409,183600,3814841212,1528,1528,1528,1528,0
20240409,183500,3814841212,1528,1528,1528,1528,0
20240409,183400,3814841212,1528,1528,1528,1528,0
20240409,183300,3814841212,1528,1528,1528,1528,0
20240409,183200,3814841212,1528,1528,1528,1528,0
20240409,183100,3814841212,1528,1528,1528,1528,0
20240409,183000,3814841212,1528,1528,1528,1528,0
20240409,182900,3814841212,1528,1528,1528,1528,0
20240409,182800,3814841212,1528,1528,1528,1528,44369
20240409,182700,3814841212,1528,1528,1528,1528,0
20240409,182600,3814841212,1528,1528,1528,1528,0
20240409,182500,3814841212,1528,1528,1528,1528,0
20240409,182400,3814841212,1528,1528,1528,1528,0
20240409,182300,3814841212,1528,1528,1528,1528,0
20240409,182200,3814841212,1528,1528,1528,1528,0
20240409,182100,3814841212,1528,1528,1528,1528,0
20240409,182000,3814841212,1528,1528,1528,1528,0
20240409,181900,3814841212,1528,1528,1528,1528,0
20240409,181800,3814841212,1528,1528,1528,1528,0
20240409,181700,3814841212,1528,1528,1528,1528,0
20240409,181600,3814841212,1528,1528,1528,1528,0
20240409,181500,3814841212,1528,1528,1528,1528,0
20240409,181400,3814841212,1528,1528,1528,1528,0
20240409,181300,3814841212,1528,1528,1528,1528,0
20240409,181200,3814841212,1528,1528,1528,1528,0
20240409,181100,3814841212,1528,1528,1528,1528,0
20240409,181000,3814841212,1528,1528,1528,1528,0
20240409,180900,3814841212,1528,1528,1528,1528,0
20240409,180800,3814841212,1528,1528,1528,1528,0
20240409,180700,3814841212,1528,1528,1528,1528,0
20240409,180600,3814841212,1528,1528,1528,1528,0
20240409,180500,3814841212,1528,1528,1528,1528,0
20240409,180400,3814841212,1528,1528,1528,1528,0
20240409,180300,3814841212,1528,1528,1528,1528,0
20240409,180200,3814841212,1528,1528,1528,1528,0
20240409,180100,3814841212,1528,1528,1528,1528,0
20240409,180000,3814841212,1528,1528,1528,1528,0
20240409,175900,3814841212,1528,1528,1528,1528,0
20240409,175800,3814841212,1528,1528,1528,1528,44369
20240409,175700,3814841212,1528,1528,1528,1528,0
20240409,175600,3814841212,1528,1528,1528,1528,0
20240409,175500,3814841212,1528,1528,1528,1528,0
20240409,175400,3814841212,1528,1528,1528,1528,0
20240409,175300,3814841212,1528,1528,1528,1528,0
20240409,175200,3814841212,1528,1528,1528,1528,0
20240409,175100,3814841212,1528,1528,1528,1528,0
20240409,175000,3814841212,1528,1528,1528,1528,0
20240409,174900,3814841212,1528,1528,1528,1528,0
20240409,174800,3814841212,1528,1528,1528,1528,0
20240409,174700,3814841212,1528,1528,1528,1528,0
20240409,174600,3814841212,1528,1528,1528,1528,0
20240409,174500,3814841212,1528,1528,1528,1528,0
20240409,174400,3814841212,1528,1528,1528,1528,0
20240409,174300,3814841212,1528,1528,1528,1528,0
20240409,174200,3814841212,1528,1528,1528,1528,0
20240409,174100,3814841212,1528,1528,1528,1528,0
20240409,174000,3814841212,1528,1528,1528,1528,0
20240409,173900,3814841212,1528,1528,1528,1528,0
20240409,173800,3814841212,1528,1528,1528,1528,0
20240409,173700,3814841212,1528,1528,1528,1528,0
20240409,173600,3814841212,1528,1528,1528,1528,0
20240409,173500,3814841212,1528,1528,1528,1528,0
20240409,173400,3814841212,1528,1528,1528,1528,0
20240409,173300,3814841212,1528,1528,1528,1528,0
20240409,173200,3814841212,1528,1528,1528,1528,0
20240409,173100,3814841212,1528,1528,1528,1528,0
20240409,173000,3814841212,1528,1528,1528,1528,0
20240409,172900,3814841212,1528,1528,1528,1528,0
20240409,172800,3814841212,1528,1528,1528,1528,44369
20240409,172700,3814841212,1528,1528,1528,1528,0
20240409,172600,3814841212,1528,1528,1528,1528,0
20240409,172500,3814841212,1528,1528,1528,1528,0
20240409,172400,3814841212,1528,1528,1528,1528,0
20240409,172300,3814841212,1528,1528,1528,1528,0
20240409,172200,3814841212,1528,1528,1528,1528,0
20240409,172100,3814841212,1528,1528,1528,1528,0
20240409,172000,3814841212,1528,1528,1528,1528,0
20240409,171900,3814841212,1528,1528,1528,1528,0
20240409,171800,3814841212,1528,1528,1528,1528,0
20240409,171700,3814841212,1528,1528,1528,1528,0
20240409,171600,3814841212,1528,1528,1528,1528,0
20240409,171500,3814841212,1528,1528,1528,1528,0
20240409,171400,3814841212,1528,1528,1528,1528,0
20240409,171300,3814841212,1528,1528,1528,1528,0
20240409,171200,3814841212,1528,1528,1528,1528,0
20240409,171100,3814841212,1528,1528,1528,1528,0
20240409,171000,3814841212,1528,1528,1528,1528,0
20240409,170900,3814841212,1528,1528,1528,1528,0
20240409,170800,3814841212,1528,1528,1528,1528,0
20240409,170700,3814841212,1528,1528,1528,1528,0
20240409,170600,3814841212,1528,1528,1528,1528,0
20240409,170500,3814841212,1528,1528,1528,1528,0
20240409,170400,3814841212,1528,1528,1528,1528,0
20240409,170300,3814841212,1528,1528,1528,1528,0
20240409,170200,3814841212,1528,1528,1528,1528,0
20240409,170100,3814841212,1528,1528,1528,1528,0
20240409,170000,3814841212,1528,1528,1528,1528,0
20240409,165900,3814841212,1528,1528,1528,1528,0
20240409,165800,3814841212,1528,1528,1528,1528,44369
20240409,165700,3814841212,1528,1528,1528,1528,0
20240409,165600,3814841212,1528,1528,1528,1528,0
20240409,165500,3814841212,1528,1528,1528,1528,0
20240409,165400,3814841212,1528,1528,1528,1528,0
20240409,165300,3814841212,1528,1528,1528,1528,0
20240409,165200,3814841212,1528,1528,1528,1528,0
20240409,165100,3814841212,1528,1528,1528,1528,0
20240409,165000,3814841212,1528,1528,1528,1528,0
20240409,164900,3814841212,1528,1528,1528,1528,0
20240409,164800,3814841212,1528,1528,1528,1528,0
20240409,164700,3814841212,1528,1528,1528,1528,0
20240409,164600,3814841212,1528,1528,1528,1528,0
20240409,164500,3814841212,1528,1528,1528,1528,0
20240409,164400,3814841212,1528,1528,1528,1528,0
20240409,164300,3814841212,1528,1528,1528,1528,0
20240409,164200,3814841212,1528,1528,1528,1528,0
20240409,164100,3814841212,1528,1528,1528,1528,0
20240409,164000,3814841212,1528,1528,1528,1528,0
20240409,163900,3814841212,1528,1528,1528,1528,0
20240409,163800,3814841212,1528,1528,1528,1528,0
20240409,163700,3814841212,1528,1528,1528,1528,0
20240409,163600,3814841212,1528,1528,1528,1528,0
20240409,163500,3814841212,1528,1528,1528,1528,0
20240409,163400,3814841212,1528,1528,1528,1528,0
20240409,163300,3814841212,1528,1528,1528,1528,0
20240409,163200,3814841212,1528,1528,1528,1528,0
20240409,163100,3814841212,1528,1528,1528,1528,0
20240409,163000,3814841212,1528,1528,1528,1528,0
20240409,162900,3814841212,1528,1528,1528,1528,0
20240409,162800,3814841212,1528,1528,1528,1528,44369
20240409,162700,3814841212,1528,1528,1528,1528,0
20240409,162600,3814841212,1528,1528,1528,1528,0
20240409,162500,3814841212,1528,1528,1528,1528,0
20240409,162400,3814841212,1528,1528,1528,1528,0
20240409,162300,3814841212,1528,1528,1528,1528,0
20240409,162200,3814841212,1528,1528,1528,1528,0
20240409,162100,3814841212,1528,1528,1528,1528,0
20240409,162000,3814841212,1528,1528,1528,1528,0
20240409,161900,3814841212,1528,1528,1528,1528,0
20240409,161800,3814841212,1528,1528,1528,1528,0
20240409,161700,3814841212,1528,1528,1528,1528,0
20240409,161600,3814841212,1528,1528,1528,1528,0
20240409,161500,3814841212,1528,1528,1528,1528,0
20240409,161400,3814841212,1528,1528,1528,1528,0
20240409,161300,3814841212,1528,1528,1528,1528,0
20240409,161200,3814841212,1528,1528,1528,1528,0
20240409,161100,3814841212,1528,1528,1528,1528,0
20240409,161000,3814841212,1528,1528,1528,1528,0
20240409,160900,3814841212,1528,1528,1528,1528,0
20240409,160800,3814841212,1528,1528,1528,1528,0
20240409,160700,3814841212,1528,1528,1528,1528,0
20240409,160600,3814841212,1528,1528,1528,1528,0
20240409,160500,3814841212,1528,1528,1528,1528,0
20240409,160400,3814841212,1528,1528,1528,1528,0
20240409,160300,3814841212,1528,1528,1528,1528,0
20240409,160200,3814841212,1528,1528,1528,1528,0
20240409,160100,3814841212,1528,1528,1528,1528,0
20240409,160000,3814841212,1528,1528,1528,1528,0
20240409,155900,3814841212,1528,1528,1528,1528,0
20240409,155800,3814841212,1528,1528,1528,1528,44369
20240409,155700,3814841212,1528,1528,1528,1528,0
20240409,155600,3814841212,1528,1528,1528,1528,0
20240409,155500,3814841212,1528,1528,1528,1528,0
20240409,155400,3814841212,1528,1528,1528,1528,0
20240409,155300,3814841212,1528,1528,1528,1528,0
20240409,155200,3814841212,1528,1528,1528,1528,0
20240409,155100,3814841212,1528,1528,1528,1528,0
20240409,155000,3814841212,1528,1528,1528,1528,0
20240409,154900,3814841212,1528,1528,1528,1528,0
20240409,154800,3814841212,1528,1528,1528,1528,0
20240409,154700,3814841212,1528,1528,1528,1528,0
20240409,154600,3814841212,1528,1528,1528,1528,0
20240409,154500,3814841212,1528,1528,1528,1528,0
20240409,154400,3814841212,1528,1528,1528,1528,0
20240409,154300,3814841212,1528,1528,1528,1528,0
20240409,154200,3814841212,1528,1528,1528,1528,0
20240409,154100,3814841212,1528,1528,1528,1528,0
20240409,154000,3814841212,1528,1528,1528,1528,0
20240409,153900,3814841212,1528,1528,1528,1528,0
20240409,153800,3814841212,1528,1528,1528,1528,0
20240409,153700,3814841212,1528,1528,1528,1528,0
20240409,153600,3814841212,1528,1528,1528,1528,0
20240409,153500,3814841212,1528,1528,1528,1528,0
20240409,153400,3814841212,1528,1528,1528,1528,0
20240409,153300,3814841212,1528,1528,1528,1528,0
20240409,153200,3814841212,1528,1528,1528,1528,0
20240409,153100,3814841212,1528,1528,1528,1528,0
20240409,153000,3814841212,1528,1528,1528,1528,44369
20240409,152900,3747045380,1521,1521,1521,1521,0
20240409,152800,3747045380,1521,1521,1521,1521,0
20240409,152700,3747045380,1521,1521,1521,1521,0
20240409,152600,3747045380,1521,1521,1521,1521,0
20240409,152500,3747045380,1521,1521,1521,1521,0
20240409,152400,3747045380,1521,1521,1521,1521,0
20240409,152300,3747045380,1521,1521,1521,1521,0
20240409,152200,3747045380,1521,1521,1521,1521,0
20240409,152100,3747045380,1521,1521,1521,1521,0
20240409,152000,3747045380,1521,1521,1521,1521,0
20240409,151900,3747045380,1521,1527,1528,1514,31847
20240409,151800,3698632142,1526,1523,1527,1521,11400
20240409,151700,3681267033,1521,1526,1528,1521,4623
20240409,151600,3674228129,1523,1530,1530,1523,10333
20240409,151500,3658456857,1530,1529,1530,1529,600
20240409,151400,3657539451,1530,1529,1530,1529,390
20240409,151300,3656943131,1534,1531,1534,1529,1743
20240409,151200,3654276584,1535,1534,1535,1534,2443
20240409,151100,3650529009,1534,1530,1534,1530,1815
20240409,151000,3647746818,1529,1528,1530,1528,3935
20240409,150900,3641728022,1528,1529,1529,1528,4663
20240409,150800,3634599303,1529,1529,1529,1529,549
20240409,150700,3633759882,1529,1525,1529,1525,2214
20240409,150600,3630376278,1525,1530,1530,1525,4016
20240409,150500,3624248681,1530,1529,1530,1529,1522
20240409,150400,3621920934,1529,1532,1532,1529,3723
20240409,150300,3616223526,1531,1530,1531,1530,2040
20240409,150200,3613101029,1530,1529,1530,1529,2961
20240409,150100,3608571406,1528,1526,1528,1526,4090
20240409,150000,3602327088,1526,1524,1526,1524,1059
20240409,145900,3600711254,1526,1523,1526,1521,4084
20240409,145800,3594494935,1523,1523,1524,1521,8675
20240409,145700,3581288862,1523,1523,1523,1523,2544
20240409,145600,3577414350,1524,1525,1525,1523,701
20240409,145500,3576346134,1526,1527,1527,1526,1787
20240409,145400,3573619170,1528,1512,1528,1512,11054
20240409,145300,3556830397,1516,1526,1529,1505,100293
20240409,145200,3404681702,1529,1532,1532,1526,13494
20240409,145100,3384066563,1532,1532,1532,1532,2336
20240409,145000,3380487811,1533,1533,1533,1533,1860
20240409,144900,3377636431,1533,1533,1533,1533,964
20240409,144800,3376158619,1533,1528,1533,1527,2962
20240409,144700,3371632457,1528,1528,1528,1528,1320
20240409,144600,3369615497,1527,1533,1533,1527,15438
20240409,144500,3346014672,1533,1532,1533,1532,3296
20240409,144400,3340962911,1533,1536,1538,1532,500
20240409,144300,3340195673,1536,1531,1536,1531,11178
20240409,144200,3323049346,1530,1534,1534,1530,6055
20240409,144100,3313779102,1534,1536,1536,1533,7920
20240409,144000,3301625449,1536,1536,1536,1536,88
20240409,143900,3301490281,1535,1538,1538,1535,230
20240409,143800,3301137077,1538,1533,1538,1533,6512
20240409,143700,3291140300,1533,1532,1533,1532,1042
20240409,143600,3289543864,1533,1532,1533,1531,748
20240409,143500,3288398341,1531,1531,1531,1531,303
20240409,143400,3287934448,1534,1530,1534,1530,1503
20240409,143300,3285634652,1530,1530,1530,1529,917
20240409,143200,3284232395,1528,1528,1535,1527,5327
20240409,143100,3276078925,1527,1529,1530,1527,11861
20240409,143000,3257954854,1529,1529,1529,1528,16396
20240409,142900,3232886147,1529,1537,1538,1529,7680
20240409,142800,3221115787,1530,1536,1536,1527,124323
20240409,142700,3030887548,1536,1537,1537,1536,488
20240409,142600,3030137884,1537,1539,1539,1537,4552
20240409,142500,3023133782,1539,1545,1545,1539,5473
20240409,142400,3014705855,1545,1546,1546,1545,1262
20240409,142300,3012755727,1546,1545,1546,1545,1576
20240409,142200,3010319311,1545,1545,1545,1544,972
20240409,142100,3008817921,1545,1545,1545,1545,1298
20240409,142000,3006812511,1546,1547,1551,1546,2206
20240409,141900,3003398980,1546,1544,1546,1544,1149
20240409,141800,3001624260,1544,1546,1546,1540,5813
20240409,141700,2992659271,1546,1544,1546,1544,201
20240409,141600,2992348627,1540,1550,1550,1540,5698
20240409,141500,2983555270,1549,1551,1551,1549,1876
20240409,141400,2980647323,1551,1553,1553,1551,1567
20240409,141300,2978216147,1552,1552,1553,1552,3552
20240409,141200,2972703393,1552,1550,1552,1549,2942
20240409,141100,2968142575,1549,1551,1551,1549,1364
20240409,141000,2966027559,1551,1552,1552,1550,1562
20240409,140900,2963604541,1552,1548,1552,1548,141
20240409,140800,2963385713,1552,1546,1552,1544,11786
20240409,140700,2945144976,1545,1545,1545,1545,4072
20240409,140600,2938853736,1545,1545,1545,1542,4309
20240409,140500,2932204212,1545,1544,1545,1542,567
20240409,140400,2931328884,1544,1546,1546,1544,1363
20240409,140300,2929222800,1545,1547,1547,1541,994
20240409,140200,2927686529,1547,1547,1547,1547,3348
20240409,140100,2922507173,1544,1539,1544,1539,4803
20240409,140000,2915097477,1539,1539,1539,1538,6236
20240409,135900,2905500439,1540,1537,1540,1536,9405
20240409,135800,2891033571,1540,1544,1544,1540,1921
20240409,135700,2888071891,1543,1543,1544,1543,4450
20240409,135600,2881205372,1543,1541,1543,1541,1424
20240409,135500,2879008935,1542,1542,1542,1540,3238
20240409,135400,2874019659,1541,1535,1541,1535,15661
20240409,135300,2849962401,1536,1536,1536,1533,6800
20240409,135200,2839530627,1536,1537,1537,1536,4133
20240409,135100,2833181289,1537,1536,1537,1535,1237
20240409,135000,2831281297,1537,1540,1540,1535,20313
20240409,134900,2800074624,1540,1539,1540,1539,877
20240409,134800,2798724659,1540,1540,1541,1539,4736
20240409,134700,2791431610,1541,1542,1542,1540,2308
20240409,134600,2787875154,1542,1542,1543,1541,730
20240409,134500,2786749794,1543,1543,1543,1542,1581
20240409,134400,2784311028,1543,1544,1545,1543,844
20240409,134300,2783008229,1544,1544,1545,1544,702
20240409,134200,2781924339,1544,1547,1550,1540,108635
20240409,134100,2614393289,1547,1547,1550,1547,1023
20240409,134000,2612810699,1547,1549,1549,1547,801
20240409,133900,2611570387,1549,1549,1549,1549,1
20240409,133800,2611568838,1549,1549,1549,1548,2105
20240409,133700,2608310221,1549,1550,1550,1549,846
20240409,133600,2606999664,1549,1550,1550,1549,1086
20240409,133500,2605317443,1550,1550,1550,1550,208
20240409,133400,2604995043,1550,1549,1550,1549,2412
20240409,133300,2601258852,1550,1549,1550,1549,264
20240409,133200,2600849913,1550,1549,1550,1548,5364
20240409,133100,2592543163,1550,1550,1550,1550,649
20240409,133000,2591537213,1555,1551,1555,1550,113
20240409,132900,2591361951,1550,1553,1553,1550,560
20240409,132800,2590492489,1555,1553,1556,1553,2712
20240409,132700,2586279133,1552,1548,1552,1548,24867
20240409,132600,2547756588,1548,1546,1549,1545,2595
20240409,132500,2543745906,1546,1547,1549,1546,6617
20240409,132400,2533507678,1547,1552,1552,1547,30152
20240409,132300,2486796719,1553,1552,1553,1552,1164
20240409,132200,2484989127,1552,1552,1552,1552,0
20240409,132100,2484989127,1552,1552,1552,1552,0
20240409,132000,2484989127,1552,1552,1552,1552,1
20240409,131900,2484987575,1550,1551,1551,1550,30000
20240409,131800,2438477575,1552,1553,1553,1552,2017
20240409,131700,2435346174,1553,1553,1553,1553,100
20240409,131600,2435190874,1552,1552,1552,1552,0
20240409,131500,2435190874,1552,1553,1553,1552,335
20240409,131400,2434670953,1552,1552,1552,1552,807
20240409,131300,2433418489,1552,1558,1558,1551,1552
20240409,131200,2431000703,1558,1557,1558,1557,855
20240409,131100,2429669173,1551,1551,1551,1550,4143
20240409,131000,2423245366,1551,1558,1558,1551,6446
20240409,130900,2413239273,1558,1558,1558,1558,110
20240409,130800,2413067893,1559,1559,1559,1559,50
20240409,130700,2412989943,1560,1560,1560,1560,26
20240409,130600,2412949383,1557,1555,1557,1554,1989
20240409,130500,2409858022,1554,1555,1555,1554,500
20240409,130400,2409080579,1554,1553,1554,1550,16611
20240409,130300,2383320542,1554,1554,1554,1554,345
20240409,130200,2382784412,1555,1555,1555,1555,1501
20240409,130100,2380450357,1555,1555,1555,1555,2513
20240409,130000,2376542642,1557,1560,1560,1557,1039
20240409,125900,2374923302,1561,1561,1561,1560,274
20240409,125800,2374495746,1561,1560,1561,1560,721
20240409,125700,2373370344,1560,1560,1560,1560,160
20240409,125600,2373120744,1560,1561,1561,1560,819
20240409,125500,2371842966,1561,1561,1561,1561,202
20240409,125400,2371527644,1561,1563,1564,1561,1709
20240409,125300,2368856479,1563,1564,1564,1561,3115
20240409,125200,2363990832,1564,1561,1564,1561,1501
20240409,125100,2361644771,1560,1561,1561,1560,500
20240409,125000,2360864400,1561,1557,1566,1557,19123
20240409,124900,2331005921,1557,1557,1557,1552,4
20240409,124800,2330999698,1551,1551,1557,1551,851
20240409,124700,2329676650,1555,1552,1555,1550,10506
20240409,124600,2313388459,1552,1552,1555,1552,506
20240409,124500,2312601638,1555,1552,1555,1552,509
20240409,124400,2311810767,1552,1552,1552,1552,282
20240409,124300,2311373103,1552,1552,1552,1552,450
20240409,124200,2310674703,1556,1556,1556,1556,37
20240409,124100,2310617131,1556,1556,1556,1556,0
20240409,124000,2310617131,1556,1553,1556,1550,8648
20240409,123900,2297201725,1556,1555,1556,1555,36
20240409,123800,2297145744,1555,1555,1555,1555,2001
20240409,123700,2294034189,1555,1554,1555,1554,1355
20240409,123600,2291927310,1555,1555,1556,1555,164
20240409,123500,2291672288,1555,1553,1555,1552,6332
20240409,123400,2281839124,1553,1553,1553,1552,4200
20240409,123300,2275317944,1553,1555,1555,1553,7058
20240409,123200,2264350803,1555,1554,1555,1554,3353
20240409,123100,2259139888,1555,1555,1555,1554,767
20240409,123000,2257947705,1555,1555,1555,1555,79
20240409,122900,2257824860,1555,1557,1557,1555,1663
20240409,122800,2255238893,1553,1558,1558,1553,141
20240409,122700,2255019865,1552,1555,1555,1552,15841
20240409,122600,2230406808,1559,1554,1559,1554,150
20240409,122500,2230173703,1554,1555,1555,1554,1820
20240409,122400,2227345319,1554,1556,1557,1554,2330
20240409,122300,2223722119,1556,1556,1556,1554,633
20240409,122200,2222738039,1554,1557,1557,1554,2531
20240409,122100,2218803974,1558,1557,1558,1557,256
20240409,122000,2218405326,1558,1558,1558,1558,252
20240409,121900,2218012710,1558,1557,1558,1557,100
20240409,121800,2217857009,1557,1553,1558,1553,162
20240409,121700,2217605353,1553,1553,1553,1553,6
20240409,121600,2217596035,1553,1554,1554,1553,333
20240409,121500,2217078756,1554,1554,1554,1553,1269
20240409,121400,2215107833,1554,1553,1554,1553,1698
20240409,121300,2212469217,1554,1556,1556,1554,1859
20240409,121200,2209578620,1557,1559,1559,1557,8
20240409,121100,2209566159,1559,1559,1559,1557,21
20240409,121000,2209533424,1554,1554,1559,1554,3499
20240409,120900,2204087126,1554,1551,1554,1551,5237
20240409,120800,2195964533,1550,1551,1551,1550,2000
20240409,120700,2192864016,1550,1551,1551,1550,2540
20240409,120600,2188925750,1551,1551,1551,1551,1356
20240409,120500,2186822594,1551,1553,1553,1551,1841
20240409,120400,2183964876,1553,1553,1553,1553,2983
20240409,120300,2179332277,1553,1554,1554,1553,519
20240409,120200,2178526259,1554,1553,1554,1553,559
20240409,120100,2177658111,1553,1555,1555,1549,45945
20240409,120000,2106405440,1555,1560,1560,1555,1514
20240409,115900,2104050621,1556,1566,1566,1556,5739
20240409,115800,2095109126,1566,1566,1567,1566,613
20240409,115700,2094148755,1564,1560,1564,1560,5
20240409,115600,2094140949,1560,1559,1562,1559,2857
20240409,115500,2089680465,1556,1555,1556,1555,1500
20240409,115400,2087346965,1556,1556,1562,1556,2561
20240409,115300,2083361943,1562,1552,1562,1552,17958
20240409,115200,2055478978,1551,1552,1552,1551,3211
20240409,115100,2050496006,1553,1556,1556,1553,676
20240409,115000,2049445364,1556,1556,1556,1552,2302
20240409,114900,2045868204,1558,1558,1558,1558,13
20240409,114800,2045847950,1558,1558,1558,1555,95
20240409,114700,2045700204,1555,1555,1555,1555,5
20240409,114600,2045692429,1558,1558,1558,1558,2467
20240409,114500,2041848843,1559,1559,1559,1559,0
20240409,114400,2041848843,1559,1558,1559,1550,3001
20240409,114300,2037195005,1559,1559,1559,1552,1315
20240409,114200,2035150859,1559,1557,1559,1557,304
20240409,114100,2034677319,1557,1551,1557,1550,17002
20240409,114000,2008324107,1550,1554,1556,1550,14054
20240409,113900,1986518645,1554,1551,1554,1550,2876
20240409,113800,1982057133,1550,1554,1554,1550,15121
20240409,113700,1958599984,1552,1557,1558,1550,59010
20240409,113600,1866877128,1558,1561,1561,1558,7787
20240409,113500,1854740613,1561,1560,1561,1559,6132
20240409,113400,1845177036,1561,1567,1567,1561,3879
20240409,113300,1839115843,1567,1567,1567,1567,3191
20240409,113200,1834115546,1568,1561,1568,1561,2678
20240409,113100,1829923392,1560,1563,1563,1560,7807
20240409,113000,1817744202,1560,1561,1561,1560,6335
20240409,112900,1807856877,1561,1566,1566,1561,4059
20240409,112800,1801515609,1562,1564,1567,1562,4348
20240409,112700,1794718279,1564,1563,1567,1562,1611
20240409,112600,1792200028,1563,1566,1567,1563,14641
20240409,112500,1769306140,1565,1567,1568,1565,1402
20240409,112400,1767111471,1567,1571,1571,1567,5135
20240409,112300,1759055596,1570,1571,1571,1570,2971
20240409,112200,1754390848,1571,1573,1573,1571,289
20240409,112100,1753936740,1573,1574,1574,1573,973
20240409,112000,1752405288,1574,1575,1576,1574,1981
20240409,111900,1749285716,1576,1578,1578,1576,667
20240409,111800,1748234418,1578,1579,1579,1578,2298
20240409,111700,1744607877,1579,1579,1579,1579,61
20240409,111600,1744511558,1580,1580,1580,1580,0
20240409,111500,1744511558,1580,1578,1580,1576,1356
20240409,111400,1742373248,1578,1579,1579,1578,175
20240409,111300,1742096924,1579,1577,1580,1576,9002
20240409,111200,1727909745,1577,1580,1580,1576,6007
20240409,111100,1718442700,1580,1580,1580,1576,6762
20240409,111000,1707768957,1580,1578,1584,1578,2792
20240409,110900,1703357869,1579,1579,1580,1578,2089
20240409,110800,1700059921,1579,1579,1580,1579,644
20240409,110700,1699043009,1579,1579,1580,1579,648
20240409,110600,1698019807,1580,1579,1580,1579,61
20240409,110500,1697923437,1579,1580,1580,1579,1055
20240409,110400,1696257577,1580,1580,1580,1580,418
20240409,110300,1695597137,1578,1578,1578,1578,11
20240409,110200,1695579779,1586,1586,1587,1586,2252
20240409,110100,1692008088,1587,1587,1588,1586,4106
20240409,110000,1685489694,1587,1581,1587,1574,8591
20240409,105900,1671892080,1583,1582,1583,1581,2586
20240409,105800,1667800012,1583,1581,1583,1581,742
20240409,105700,1666625894,1584,1573,1584,1573,15855
20240409,105600,1641608408,1573,1570,1573,1570,294
20240409,105500,1641146696,1569,1569,1573,1568,904
20240409,105400,1639728458,1568,1568,1568,1568,1
20240409,105300,1639726890,1568,1566,1568,1566,632
20240409,105200,1638736014,1563,1563,1563,1563,507
20240409,105100,1637943573,1563,1566,1568,1560,8548
20240409,105000,1624588406,1566,1570,1570,1566,4644
20240409,104900,1617315830,1574,1574,1574,1566,26
20240409,104800,1617275042,1566,1571,1571,1566,7013
20240409,104700,1606265891,1571,1571,1571,1571,1000
20240409,104600,1604694891,1571,1577,1577,1568,16019
20240409,104500,1579544133,1576,1570,1576,1570,2725
20240409,104400,1575256343,1569,1569,1569,1568,749
20240409,104300,1574081790,1575,1568,1575,1568,2267
20240409,104200,1570525184,1568,1561,1568,1561,5594
20240409,104100,1561780280,1561,1562,1562,1560,1550
20240409,104000,1559360740,1561,1562,1562,1561,194
20240409,103900,1559057864,1562,1566,1566,1562,1772
20240409,103800,1556289640,1563,1563,1563,1561,2487
20240409,103700,1552404953,1562,1562,1562,1562,430
20240409,103600,1551733293,1562,1562,1563,1562,2911
20240409,103500,1547185411,1563,1561,1563,1561,1009
20240409,103400,1545609662,1560,1562,1562,1560,4553
20240409,103300,1538506538,1563,1566,1566,1563,924
20240409,103200,1537061152,1566,1566,1566,1565,5019
20240409,103100,1529201698,1566,1567,1567,1564,3213
20240409,103000,1524174424,1567,1566,1568,1564,2610
20240409,102900,1520089107,1566,1572,1572,1566,15644
20240409,102800,1495526944,1571,1579,1579,1571,2103
20240409,102700,1492214720,1580,1580,1580,1575,349
20240409,102600,1491664475,1578,1578,1580,1575,7237
20240409,102500,1480246794,1578,1578,1578,1575,1891
20240409,102400,1477262812,1579,1573,1579,1573,3403
20240409,102300,1471899323,1572,1570,1572,1570,1558
20240409,102200,1469450725,1570,1570,1570,1570,20
20240409,102100,1469419325,1570,1570,1572,1570,5378
20240409,102000,1460970132,1571,1570,1571,1564,4507
20240409,101900,1453897201,1570,1562,1570,1562,19999
20240409,101800,1422580107,1562,1561,1564,1559,4421
20240409,101700,1415684394,1564,1561,1566,1559,5649
20240409,101600,1406863152,1561,1565,1565,1560,256
20240409,101500,1406463364,1565,1562,1565,1559,10213
20240409,101400,1390528970,1567,1565,1567,1561,1991
20240409,101300,1387420139,1565,1567,1567,1565,993
20240409,101200,1385865060,1565,1565,1567,1558,6005
20240409,101100,1376481564,1561,1562,1564,1561,4358
20240409,101000,1369675659,1561,1561,1564,1561,788
20240409,100900,1368444436,1561,1558,1561,1558,2570
20240409,100800,1364434955,1558,1557,1562,1557,4122
20240409,100700,1358012298,1557,1556,1558,1556,5916
20240409,100600,1348803792,1556,1559,1560,1556,10981
20240409,100500,1331698503,1559,1562,1562,1559,44726
20240409,100400,1261908796,1562,1569,1570,1562,24654
20240409,100300,1223340266,1569,1570,1572,1568,3729
20240409,100200,1217487375,1572,1570,1572,1570,1095
20240409,100100,1215768035,1573,1575,1576,1566,17069
20240409,100000,1188981118,1585,1576,1585,1575,3149
20240409,095900,1184013204,1576,1575,1576,1575,641
20240409,095800,1183003588,1575,1571,1575,1570,26835
20240409,095700,1140831300,1570,1573,1574,1570,7229
20240409,095600,1129475308,1573,1571,1575,1570,11463
20240409,095500,1111476691,1570,1573,1575,1570,7364
20240409,095400,1099903613,1573,1577,1577,1573,15580
20240409,095300,1075375147,1578,1579,1579,1578,364
20240409,095200,1074800752,1578,1579,1580,1578,1186
20240409,095100,1072927982,1580,1581,1582,1579,1058
20240409,095000,1071256802,1580,1582,1582,1580,413
20240409,094900,1070604165,1582,1579,1583,1579,3086
20240409,094800,1065730523,1579,1579,1579,1574,2271
20240409,094700,1062152039,1578,1574,1578,1573,1640
20240409,094600,1059564952,1573,1573,1573,1573,2222
20240409,094500,1056069746,1572,1575,1575,1572,1522
20240409,094400,1053675261,1574,1574,1578,1573,10093
20240409,094300,1037790471,1575,1575,1578,1575,1672
20240409,094200,1035156696,1575,1575,1578,1571,10355
20240409,094100,1018847988,1575,1575,1575,1571,17273
20240409,094000,991691702,1576,1578,1580,1576,5299
20240409,093900,983338952,1587,1588,1588,1578,27416
20240409,093800,939885897,1589,1592,1592,1589,13004
20240409,093700,919208317,1592,1596,1596,1592,532
20240409,093600,918361246,1593,1596,1596,1591,15452
20240409,093500,893731874,1598,1599,1599,1596,5269
20240409,093400,885318830,1596,1596,1600,1596,3530
20240409,093300,879677894,1595,1599,1600,1595,3394
20240409,093200,874255690,1599,1596,1599,1595,1942
20240409,093100,871156675,1596,1597,1600,1596,8014
20240409,093000,858363783,1597,1596,1597,1596,8264
20240409,092900,845173439,1596,1596,1597,1596,2116
20240409,092800,841796298,1596,1601,1605,1596,20452
20240409,092700,809137279,1601,1603,1608,1601,30689
20240409,092600,759931731,1605,1607,1607,1603,9439
20240409,092500,744771214,1607,1599,1607,1599,24546
20240409,092400,705462378,1598,1594,1598,1594,1682
20240409,092300,702780273,1594,1594,1594,1594,1132
20240409,092200,700975865,1594,1593,1595,1593,3063
20240409,092100,696093040,1589,1589,1589,1589,2111
20240409,092000,692738661,1588,1588,1589,1588,3523
20240409,091900,687144136,1588,1598,1598,1588,1585
20240409,091800,684622858,1599,1599,1600,1599,9043
20240409,091700,670159397,1597,1587,1597,1587,9074
20240409,091600,655716273,1585,1587,1590,1585,18176
20240409,091500,626883781,1590,1596,1596,1590,7017
20240409,091400,615719810,1596,1600,1600,1591,3361
20240409,091300,610354803,1600,1585,1600,1585,10564
20240409,091200,593565876,1585,1582,1589,1581,23265
20240409,091100,556708647,1582,1572,1582,1572,10489
20240409,091000,540154118,1572,1583,1583,1572,3537
20240409,090900,534588740,1583,1562,1585,1562,15569
20240409,090800,510120739,1562,1574,1579,1560,26338
20240409,090700,468799208,1573,1579,1579,1573,9149
20240409,090600,454405387,1579,1566,1581,1566,41062
20240409,090500,389962025,1567,1586,1587,1566,49513
20240409,090400,311846719,1587,1597,1600,1586,19519
20240409,090300,280762214,1598,1601,1611,1598,45332
20240409,090200,208113513,1600,1603,1605,1598,31804
20240409,090100,157184094,1602,1596,1608,1596,35918
20240409,090000,99591392,1600,1608,1608,1593,61617