stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,210200,2403296787,1434,1434,1434,1434,57822
20240402,210100,2403296787,1434,1434,1434,1434,0
20240402,210000,2403296787,1434,1434,1434,1434,0
20240402,205900,2403296787,1434,1434,1434,1434,0
20240402,205800,2403296787,1434,1434,1434,1434,0
20240402,205700,2403296787,1434,1434,1434,1434,0
20240402,205600,2403296787,1434,1434,1434,1434,0
20240402,205500,2403296787,1434,1434,1434,1434,0
20240402,205400,2403296787,1434,1434,1434,1434,0
20240402,205300,2403296787,1434,1434,1434,1434,0
20240402,205200,2403296787,1434,1434,1434,1434,0
20240402,205100,2403296787,1434,1434,1434,1434,0
20240402,205000,2403296787,1434,1434,1434,1434,0
20240402,204900,2403296787,1434,1434,1434,1434,0
20240402,204800,2403296787,1434,1434,1434,1434,0
20240402,204700,2403296787,1434,1434,1434,1434,0
20240402,204600,2403296787,1434,1434,1434,1434,0
20240402,204500,2403296787,1434,1434,1434,1434,0
20240402,204400,2403296787,1434,1434,1434,1434,0
20240402,204300,2403296787,1434,1434,1434,1434,0
20240402,204200,2403296787,1434,1434,1434,1434,0
20240402,204100,2403296787,1434,1434,1434,1434,0
20240402,204000,2403296787,1434,1434,1434,1434,0
20240402,203900,2403296787,1434,1434,1434,1434,0
20240402,203800,2403296787,1434,1434,1434,1434,0
20240402,203700,2403296787,1434,1434,1434,1434,0
20240402,203600,2403296787,1434,1434,1434,1434,0
20240402,203500,2403296787,1434,1434,1434,1434,0
20240402,203400,2403296787,1434,1434,1434,1434,0
20240402,203300,2403296787,1434,1434,1434,1434,0
20240402,203200,2403296787,1434,1434,1434,1434,57822
20240402,203100,2403296787,1434,1434,1434,1434,0
20240402,203000,2403296787,1434,1434,1434,1434,0
20240402,202900,2403296787,1434,1434,1434,1434,0
20240402,202800,2403296787,1434,1434,1434,1434,0
20240402,202700,2403296787,1434,1434,1434,1434,0
20240402,202600,2403296787,1434,1434,1434,1434,0
20240402,202500,2403296787,1434,1434,1434,1434,0
20240402,202400,2403296787,1434,1434,1434,1434,0
20240402,202300,2403296787,1434,1434,1434,1434,0
20240402,202200,2403296787,1434,1434,1434,1434,0
20240402,202100,2403296787,1434,1434,1434,1434,0
20240402,202000,2403296787,1434,1434,1434,1434,0
20240402,201900,2403296787,1434,1434,1434,1434,0
20240402,201800,2403296787,1434,1434,1434,1434,0
20240402,201700,2403296787,1434,1434,1434,1434,0
20240402,201600,2403296787,1434,1434,1434,1434,0
20240402,201500,2403296787,1434,1434,1434,1434,0
20240402,201400,2403296787,1434,1434,1434,1434,0
20240402,201300,2403296787,1434,1434,1434,1434,0
20240402,201200,2403296787,1434,1434,1434,1434,0
20240402,201100,2403296787,1434,1434,1434,1434,0
20240402,201000,2403296787,1434,1434,1434,1434,0
20240402,200900,2403296787,1434,1434,1434,1434,0
20240402,200800,2403296787,1434,1434,1434,1434,0
20240402,200700,2403296787,1434,1434,1434,1434,0
20240402,200600,2403296787,1434,1434,1434,1434,0
20240402,200500,2403296787,1434,1434,1434,1434,0
20240402,200400,2403296787,1434,1434,1434,1434,0
20240402,200300,2403296787,1434,1434,1434,1434,0
20240402,200200,2403296787,1434,1434,1434,1434,57822
20240402,200100,2403296787,1434,1434,1434,1434,0
20240402,200000,2403296787,1434,1434,1434,1434,0
20240402,195900,2403296787,1434,1434,1434,1434,0
20240402,195800,2403296787,1434,1434,1434,1434,0
20240402,195700,2403296787,1434,1434,1434,1434,0
20240402,195600,2403296787,1434,1434,1434,1434,0
20240402,195500,2403296787,1434,1434,1434,1434,0
20240402,195400,2403296787,1434,1434,1434,1434,0
20240402,195300,2403296787,1434,1434,1434,1434,0
20240402,195200,2403296787,1434,1434,1434,1434,0
20240402,195100,2403296787,1434,1434,1434,1434,0
20240402,195000,2403296787,1434,1434,1434,1434,0
20240402,194900,2403296787,1434,1434,1434,1434,0
20240402,194800,2403296787,1434,1434,1434,1434,0
20240402,194700,2403296787,1434,1434,1434,1434,0
20240402,194600,2403296787,1434,1434,1434,1434,0
20240402,194500,2403296787,1434,1434,1434,1434,0
20240402,194400,2403296787,1434,1434,1434,1434,0
20240402,194300,2403296787,1434,1434,1434,1434,0
20240402,194200,2403296787,1434,1434,1434,1434,0
20240402,194100,2403296787,1434,1434,1434,1434,0
20240402,194000,2403296787,1434,1434,1434,1434,0
20240402,193900,2403296787,1434,1434,1434,1434,0
20240402,193800,2403296787,1434,1434,1434,1434,0
20240402,193700,2403296787,1434,1434,1434,1434,0
20240402,193600,2403296787,1434,1434,1434,1434,0
20240402,193500,2403296787,1434,1434,1434,1434,0
20240402,193400,2403296787,1434,1434,1434,1434,0
20240402,193300,2403296787,1434,1434,1434,1434,0
20240402,193200,2403296787,1434,1434,1434,1434,57822
20240402,193100,2403296787,1434,1434,1434,1434,0
20240402,193000,2403296787,1434,1434,1434,1434,0
20240402,192900,2403296787,1434,1434,1434,1434,0
20240402,192800,2403296787,1434,1434,1434,1434,0
20240402,192700,2403296787,1434,1434,1434,1434,0
20240402,192600,2403296787,1434,1434,1434,1434,0
20240402,192500,2403296787,1434,1434,1434,1434,0
20240402,192400,2403296787,1434,1434,1434,1434,0
20240402,192300,2403296787,1434,1434,1434,1434,0
20240402,192200,2403296787,1434,1434,1434,1434,0
20240402,192100,2403296787,1434,1434,1434,1434,0
20240402,192000,2403296787,1434,1434,1434,1434,0
20240402,191900,2403296787,1434,1434,1434,1434,0
20240402,191800,2403296787,1434,1434,1434,1434,0
20240402,191700,2403296787,1434,1434,1434,1434,0
20240402,191600,2403296787,1434,1434,1434,1434,0
20240402,191500,2403296787,1434,1434,1434,1434,0
20240402,191400,2403296787,1434,1434,1434,1434,0
20240402,191300,2403296787,1434,1434,1434,1434,0
20240402,191200,2403296787,1434,1434,1434,1434,0
20240402,191100,2403296787,1434,1434,1434,1434,0
20240402,191000,2403296787,1434,1434,1434,1434,0
20240402,190900,2403296787,1434,1434,1434,1434,0
20240402,190800,2403296787,1434,1434,1434,1434,0
20240402,190700,2403296787,1434,1434,1434,1434,0
20240402,190600,2403296787,1434,1434,1434,1434,0
20240402,190500,2403296787,1434,1434,1434,1434,0
20240402,190400,2403296787,1434,1434,1434,1434,0
20240402,190300,2403296787,1434,1434,1434,1434,0
20240402,190200,2403296787,1434,1434,1434,1434,57822
20240402,190100,2403296787,1434,1434,1434,1434,0
20240402,190000,2403296787,1434,1434,1434,1434,0
20240402,185900,2403296787,1434,1434,1434,1434,0
20240402,185800,2403296787,1434,1434,1434,1434,0
20240402,185700,2403296787,1434,1434,1434,1434,0
20240402,185600,2403296787,1434,1434,1434,1434,0
20240402,185500,2403296787,1434,1434,1434,1434,0
20240402,185400,2403296787,1434,1434,1434,1434,0
20240402,185300,2403296787,1434,1434,1434,1434,0
20240402,185200,2403296787,1434,1434,1434,1434,0
20240402,185100,2403296787,1434,1434,1434,1434,0
20240402,185000,2403296787,1434,1434,1434,1434,0
20240402,184900,2403296787,1434,1434,1434,1434,0
20240402,184800,2403296787,1434,1434,1434,1434,0
20240402,184700,2403296787,1434,1434,1434,1434,0
20240402,184600,2403296787,1434,1434,1434,1434,0
20240402,184500,2403296787,1434,1434,1434,1434,0
20240402,184400,2403296787,1434,1434,1434,1434,0
20240402,184300,2403296787,1434,1434,1434,1434,0
20240402,184200,2403296787,1434,1434,1434,1434,0
20240402,184100,2403296787,1434,1434,1434,1434,0
20240402,184000,2403296787,1434,1434,1434,1434,0
20240402,183900,2403296787,1434,1434,1434,1434,0
20240402,183800,2403296787,1434,1434,1434,1434,0
20240402,183700,2403296787,1434,1434,1434,1434,0
20240402,183600,2403296787,1434,1434,1434,1434,0
20240402,183500,2403296787,1434,1434,1434,1434,0
20240402,183400,2403296787,1434,1434,1434,1434,0
20240402,183300,2403296787,1434,1434,1434,1434,0
20240402,183200,2403296787,1434,1434,1434,1434,57822
20240402,183100,2403296787,1434,1434,1434,1434,0
20240402,183000,2403296787,1434,1434,1434,1434,0
20240402,182900,2403296787,1434,1434,1434,1434,0
20240402,182800,2403296787,1434,1434,1434,1434,0
20240402,182700,2403296787,1434,1434,1434,1434,0
20240402,182600,2403296787,1434,1434,1434,1434,0
20240402,182500,2403296787,1434,1434,1434,1434,0
20240402,182400,2403296787,1434,1434,1434,1434,0
20240402,182300,2403296787,1434,1434,1434,1434,0
20240402,182200,2403296787,1434,1434,1434,1434,0
20240402,182100,2403296787,1434,1434,1434,1434,0
20240402,182000,2403296787,1434,1434,1434,1434,0
20240402,181900,2403296787,1434,1434,1434,1434,0
20240402,181800,2403296787,1434,1434,1434,1434,0
20240402,181700,2403296787,1434,1434,1434,1434,0
20240402,181600,2403296787,1434,1434,1434,1434,0
20240402,181500,2403296787,1434,1434,1434,1434,0
20240402,181400,2403296787,1434,1434,1434,1434,0
20240402,181300,2403296787,1434,1434,1434,1434,0
20240402,181200,2403296787,1434,1434,1434,1434,0
20240402,181100,2403296787,1434,1434,1434,1434,0
20240402,181000,2403296787,1434,1434,1434,1434,0
20240402,180900,2403296787,1434,1434,1434,1434,0
20240402,180800,2403296787,1434,1434,1434,1434,0
20240402,180700,2403296787,1434,1434,1434,1434,0
20240402,180600,2403296787,1434,1434,1434,1434,0
20240402,180500,2403296787,1434,1434,1434,1434,0
20240402,180400,2403296787,1434,1434,1434,1434,0
20240402,180300,2403296787,1434,1434,1434,1434,0
20240402,180200,2403296787,1434,1434,1434,1434,57822
20240402,180100,2403296787,1434,1434,1434,1434,0
20240402,180000,2403296787,1434,1434,1434,1434,0
20240402,175900,2403296787,1434,1434,1434,1434,0
20240402,175800,2403296787,1434,1434,1434,1434,0
20240402,175700,2403296787,1434,1434,1434,1434,0
20240402,175600,2403296787,1434,1434,1434,1434,0
20240402,175500,2403296787,1434,1434,1434,1434,0
20240402,175400,2403296787,1434,1434,1434,1434,0
20240402,175300,2403296787,1434,1434,1434,1434,0
20240402,175200,2403296787,1434,1434,1434,1434,0
20240402,175100,2403296787,1434,1434,1434,1434,0
20240402,175000,2403296787,1434,1434,1434,1434,0
20240402,174900,2403296787,1434,1434,1434,1434,0
20240402,174800,2403296787,1434,1434,1434,1434,0
20240402,174700,2403296787,1434,1434,1434,1434,0
20240402,174600,2403296787,1434,1434,1434,1434,0
20240402,174500,2403296787,1434,1434,1434,1434,0
20240402,174400,2403296787,1434,1434,1434,1434,0
20240402,174300,2403296787,1434,1434,1434,1434,0
20240402,174200,2403296787,1434,1434,1434,1434,0
20240402,174100,2403296787,1434,1434,1434,1434,0
20240402,174000,2403296787,1434,1434,1434,1434,0
20240402,173900,2403296787,1434,1434,1434,1434,0
20240402,173800,2403296787,1434,1434,1434,1434,0
20240402,173700,2403296787,1434,1434,1434,1434,0
20240402,173600,2403296787,1434,1434,1434,1434,0
20240402,173500,2403296787,1434,1434,1434,1434,0
20240402,173400,2403296787,1434,1434,1434,1434,0
20240402,173300,2403296787,1434,1434,1434,1434,0
20240402,173200,2403296787,1434,1434,1434,1434,57822
20240402,173100,2403296787,1434,1434,1434,1434,0
20240402,173000,2403296787,1434,1434,1434,1434,0
20240402,172900,2403296787,1434,1434,1434,1434,0
20240402,172800,2403296787,1434,1434,1434,1434,0
20240402,172700,2403296787,1434,1434,1434,1434,0
20240402,172600,2403296787,1434,1434,1434,1434,0
20240402,172500,2403296787,1434,1434,1434,1434,0
20240402,172400,2403296787,1434,1434,1434,1434,0
20240402,172300,2403296787,1434,1434,1434,1434,0
20240402,172200,2403296787,1434,1434,1434,1434,0
20240402,172100,2403296787,1434,1434,1434,1434,0
20240402,172000,2403296787,1434,1434,1434,1434,0
20240402,171900,2403296787,1434,1434,1434,1434,0
20240402,171800,2403296787,1434,1434,1434,1434,0
20240402,171700,2403296787,1434,1434,1434,1434,0
20240402,171600,2403296787,1434,1434,1434,1434,0
20240402,171500,2403296787,1434,1434,1434,1434,0
20240402,171400,2403296787,1434,1434,1434,1434,0
20240402,171300,2403296787,1434,1434,1434,1434,0
20240402,171200,2403296787,1434,1434,1434,1434,0
20240402,171100,2403296787,1434,1434,1434,1434,0
20240402,171000,2403296787,1434,1434,1434,1434,0
20240402,170900,2403296787,1434,1434,1434,1434,0
20240402,170800,2403296787,1434,1434,1434,1434,0
20240402,170700,2403296787,1434,1434,1434,1434,0
20240402,170600,2403296787,1434,1434,1434,1434,0
20240402,170500,2403296787,1434,1434,1434,1434,0
20240402,170400,2403296787,1434,1434,1434,1434,0
20240402,170300,2403296787,1434,1434,1434,1434,0
20240402,170200,2403296787,1434,1434,1434,1434,57822
20240402,170100,2403296787,1434,1434,1434,1434,0
20240402,170000,2403296787,1434,1434,1434,1434,0
20240402,165900,2403296787,1434,1434,1434,1434,0
20240402,165800,2403296787,1434,1434,1434,1434,0
20240402,165700,2403296787,1434,1434,1434,1434,0
20240402,165600,2403296787,1434,1434,1434,1434,0
20240402,165500,2403296787,1434,1434,1434,1434,0
20240402,165400,2403296787,1434,1434,1434,1434,0
20240402,165300,2403296787,1434,1434,1434,1434,0
20240402,165200,2403296787,1434,1434,1434,1434,0
20240402,165100,2403296787,1434,1434,1434,1434,0
20240402,165000,2403296787,1434,1434,1434,1434,0
20240402,164900,2403296787,1434,1434,1434,1434,0
20240402,164800,2403296787,1434,1434,1434,1434,0
20240402,164700,2403296787,1434,1434,1434,1434,0
20240402,164600,2403296787,1434,1434,1434,1434,0
20240402,164500,2403296787,1434,1434,1434,1434,0
20240402,164400,2403296787,1434,1434,1434,1434,0
20240402,164300,2403296787,1434,1434,1434,1434,0
20240402,164200,2403296787,1434,1434,1434,1434,0
20240402,164100,2403296787,1434,1434,1434,1434,0
20240402,164000,2403296787,1434,1434,1434,1434,0
20240402,163900,2403296787,1434,1434,1434,1434,0
20240402,163800,2403296787,1434,1434,1434,1434,0
20240402,163700,2403296787,1434,1434,1434,1434,0
20240402,163600,2403296787,1434,1434,1434,1434,0
20240402,163500,2403296787,1434,1434,1434,1434,0
20240402,163400,2403296787,1434,1434,1434,1434,0
20240402,163300,2403296787,1434,1434,1434,1434,0
20240402,163200,2403296787,1434,1434,1434,1434,57822
20240402,163100,2403296787,1434,1434,1434,1434,0
20240402,163000,2403296787,1434,1434,1434,1434,0
20240402,162900,2403296787,1434,1434,1434,1434,0
20240402,162800,2403296787,1434,1434,1434,1434,0
20240402,162700,2403296787,1434,1434,1434,1434,0
20240402,162600,2403296787,1434,1434,1434,1434,0
20240402,162500,2403296787,1434,1434,1434,1434,0
20240402,162400,2403296787,1434,1434,1434,1434,0
20240402,162300,2403296787,1434,1434,1434,1434,0
20240402,162200,2403296787,1434,1434,1434,1434,0
20240402,162100,2403296787,1434,1434,1434,1434,0
20240402,162000,2403296787,1434,1434,1434,1434,0
20240402,161900,2403296787,1434,1434,1434,1434,0
20240402,161800,2403296787,1434,1434,1434,1434,0
20240402,161700,2403296787,1434,1434,1434,1434,0
20240402,161600,2403296787,1434,1434,1434,1434,0
20240402,161500,2403296787,1434,1434,1434,1434,0
20240402,161400,2403296787,1434,1434,1434,1434,0
20240402,161300,2403296787,1434,1434,1434,1434,0
20240402,161200,2403296787,1434,1434,1434,1434,0
20240402,161100,2403296787,1434,1434,1434,1434,0
20240402,161000,2403296787,1434,1434,1434,1434,0
20240402,160900,2403296787,1434,1434,1434,1434,0
20240402,160800,2403296787,1434,1434,1434,1434,0
20240402,160700,2403296787,1434,1434,1434,1434,0
20240402,160600,2403296787,1434,1434,1434,1434,0
20240402,160500,2403296787,1434,1434,1434,1434,0
20240402,160400,2403296787,1434,1434,1434,1434,0
20240402,160300,2403296787,1434,1434,1434,1434,0
20240402,160200,2403296787,1434,1434,1434,1434,57822
20240402,160100,2403296787,1434,1434,1434,1434,0
20240402,160000,2403296787,1434,1434,1434,1434,0
20240402,155900,2403296787,1434,1434,1434,1434,0
20240402,155800,2403296787,1434,1434,1434,1434,0
20240402,155700,2403296787,1434,1434,1434,1434,0
20240402,155600,2403296787,1434,1434,1434,1434,0
20240402,155500,2403296787,1434,1434,1434,1434,0
20240402,155400,2403296787,1434,1434,1434,1434,0
20240402,155300,2403296787,1434,1434,1434,1434,0
20240402,155200,2403296787,1434,1434,1434,1434,0
20240402,155100,2403296787,1434,1434,1434,1434,0
20240402,155000,2403296787,1434,1434,1434,1434,0
20240402,154900,2403296787,1434,1434,1434,1434,0
20240402,154800,2403296787,1434,1434,1434,1434,0
20240402,154700,2403296787,1434,1434,1434,1434,0
20240402,154600,2403296787,1434,1434,1434,1434,0
20240402,154500,2403296787,1434,1434,1434,1434,0
20240402,154400,2403296787,1434,1434,1434,1434,0
20240402,154300,2403296787,1434,1434,1434,1434,0
20240402,154200,2403296787,1434,1434,1434,1434,0
20240402,154100,2403296787,1434,1434,1434,1434,0
20240402,154000,2403296787,1434,1434,1434,1434,0
20240402,153900,2403296787,1434,1434,1434,1434,0
20240402,153800,2403296787,1434,1434,1434,1434,0
20240402,153700,2403296787,1434,1434,1434,1434,0
20240402,153600,2403296787,1434,1434,1434,1434,0
20240402,153500,2403296787,1434,1434,1434,1434,0
20240402,153400,2403296787,1434,1434,1434,1434,0
20240402,153300,2403296787,1434,1434,1434,1434,0
20240402,153200,2403296787,1434,1434,1434,1434,57822
20240402,153100,2403296787,1434,1434,1434,1434,0
20240402,153000,2403296787,1434,1434,1434,1434,57822
20240402,152900,2320380039,1432,1432,1432,1432,0
20240402,152800,2320380039,1432,1432,1432,1432,0
20240402,152700,2320380039,1432,1432,1432,1432,0
20240402,152600,2320380039,1432,1432,1432,1432,0
20240402,152500,2320380039,1432,1432,1432,1432,0
20240402,152400,2320380039,1432,1432,1432,1432,0
20240402,152300,2320380039,1432,1432,1432,1432,0
20240402,152200,2320380039,1432,1432,1432,1432,0
20240402,152100,2320380039,1432,1432,1432,1432,0
20240402,152000,2320380039,1432,1432,1432,1432,0
20240402,151900,2320380039,1432,1429,1433,1418,15050
20240402,151800,2298847086,1429,1421,1429,1417,18518
20240402,151700,2272554203,1429,1429,1429,1425,93
20240402,151600,2272421644,1425,1431,1431,1421,2768
20240402,151500,2268486217,1431,1421,1432,1420,70020
20240402,151400,2168379206,1421,1422,1422,1420,326
20240402,151300,2167915669,1422,1422,1422,1422,10
20240402,151200,2167901449,1417,1422,1422,1417,8487
20240402,151100,2155872314,1422,1424,1424,1422,44
20240402,151000,2155809743,1424,1422,1424,1422,3002
20240402,150900,2151535497,1423,1421,1423,1421,1075
20240402,150800,2150007558,1423,1417,1423,1416,18438
20240402,150700,2123854394,1417,1418,1418,1417,1101
20240402,150600,2122293275,1418,1418,1419,1418,17231
20240402,150500,2097859715,1418,1418,1418,1418,11
20240402,150400,2097844117,1417,1417,1417,1417,88
20240402,150300,2097719421,1417,1416,1417,1416,786
20240402,150200,2096606435,1416,1416,1417,1416,3317
20240402,150100,2091909542,1417,1416,1417,1416,768
20240402,150000,2090821863,1415,1415,1415,1415,6147
20240402,145900,2082123858,1410,1415,1415,1410,4445
20240402,145800,2075844025,1415,1416,1416,1415,122
20240402,145700,2075671323,1416,1415,1416,1410,408
20240402,145600,2075095508,1416,1410,1416,1409,12620
20240402,145500,2057301133,1410,1413,1413,1410,2713
20240402,145400,2053472718,1414,1415,1415,1413,1403
20240402,145300,2051489603,1415,1416,1416,1415,4
20240402,145200,2051483942,1416,1416,1416,1414,802
20240402,145100,2050348958,1416,1419,1419,1415,712
20240402,145000,2049341305,1418,1419,1419,1418,2
20240402,144900,2049338468,1414,1418,1419,1414,6652
20240402,144800,2039901978,1415,1419,1419,1415,885
20240402,144700,2038648279,1420,1420,1420,1418,850
20240402,144600,2037442638,1420,1420,1420,1420,250
20240402,144500,2037087638,1420,1422,1422,1420,17
20240402,144400,2037063493,1421,1420,1421,1420,20
20240402,144300,2037035089,1422,1424,1424,1422,3
20240402,144200,2037030820,1422,1424,1424,1422,48
20240402,144100,2036962470,1424,1417,1425,1417,1754
20240402,144000,2034476751,1417,1425,1425,1417,1185
20240402,143900,2032796955,1420,1423,1427,1420,1400
20240402,143800,2030807524,1424,1427,1427,1424,31
20240402,143700,2030763349,1427,1427,1427,1427,1
20240402,143600,2030761922,1428,1426,1428,1426,4
20240402,143500,2030756214,1428,1428,1428,1418,249
20240402,143400,2030400868,1426,1421,1428,1420,28513
20240402,143300,1989732833,1423,1424,1424,1415,64
20240402,143200,1989642156,1422,1422,1422,1422,502
20240402,143100,1988928312,1422,1424,1424,1422,103
20240402,143000,1988781643,1425,1426,1426,1419,346
20240402,142900,1988289303,1426,1419,1427,1419,50416
20240402,142800,1916415221,1419,1419,1419,1419,878
20240402,142700,1915169339,1418,1416,1420,1414,3186
20240402,142600,1910650852,1417,1417,1417,1417,902
20240402,142500,1909372718,1417,1417,1417,1417,8
20240402,142400,1909361382,1417,1417,1417,1415,39523
20240402,142300,1853396873,1417,1416,1417,1416,3369
20240402,142200,1848626314,1416,1416,1416,1416,15
20240402,142100,1848605074,1416,1416,1416,1416,74
20240402,142000,1848500290,1416,1416,1416,1415,305
20240402,141900,1848068422,1416,1416,1416,1415,1022
20240402,141800,1846622178,1416,1416,1416,1416,302
20240402,141700,1846194546,1416,1416,1416,1416,3003
20240402,141600,1841942298,1415,1416,1416,1415,7345
20240402,141500,1831548108,1416,1415,1416,1415,8713
20240402,141400,1819217196,1415,1416,1416,1415,1515
20240402,141300,1817073460,1416,1415,1416,1415,5080
20240402,141200,1809884239,1417,1418,1418,1417,3
20240402,141100,1809879987,1413,1415,1416,1413,6524
20240402,141000,1800646298,1415,1414,1415,1413,2465
20240402,140900,1797158997,1414,1413,1414,1413,1809
20240402,140800,1794602600,1413,1413,1413,1413,0
20240402,140700,1794602600,1413,1413,1413,1413,1
20240402,140600,1794601187,1408,1408,1408,1408,0
20240402,140500,1794601187,1408,1414,1414,1407,626
20240402,140400,1793719224,1414,1414,1414,1414,0
20240402,140300,1793719224,1414,1411,1414,1411,5022
20240402,140200,1786623147,1411,1410,1411,1410,504
20240402,140100,1785912503,1410,1409,1410,1407,529
20240402,140000,1785167358,1409,1409,1409,1409,6
20240402,135900,1785158904,1405,1410,1410,1405,468
20240402,135800,1784500779,1407,1410,1410,1407,51
20240402,135700,1784429019,1412,1412,1412,1412,1
20240402,135600,1784427607,1413,1406,1413,1405,8048
20240402,135500,1773117250,1405,1413,1413,1405,13000
20240402,135400,1754825873,1414,1414,1414,1414,120
20240402,135300,1754656193,1414,1413,1414,1413,19
20240402,135200,1754629328,1414,1414,1414,1414,10
20240402,135100,1754615188,1414,1414,1415,1409,1422
20240402,135000,1752611526,1409,1415,1415,1409,12
20240402,134900,1752594607,1408,1414,1414,1408,340
20240402,134800,1752115106,1415,1415,1415,1415,200
20240402,134700,1751832106,1415,1415,1415,1415,453
20240402,134600,1751191111,1415,1412,1415,1407,5163
20240402,134500,1743917320,1412,1415,1415,1412,506
20240402,134400,1743201708,1416,1416,1416,1415,502
20240402,134300,1742491376,1414,1414,1415,1413,468
20240402,134200,1741829852,1414,1416,1416,1414,303
20240402,134100,1741401058,1416,1415,1416,1415,502
20240402,134000,1740690726,1416,1416,1416,1415,167
20240402,133900,1740454318,1416,1416,1416,1416,23
20240402,133800,1740421750,1417,1417,1417,1417,5
20240402,133700,1740414665,1417,1410,1417,1410,2761
20240402,133600,1736521128,1412,1419,1420,1410,2554
20240402,133500,1732913855,1421,1419,1421,1419,31
20240402,133400,1732869808,1421,1419,1421,1419,17
20240402,133300,1732845671,1421,1419,1421,1419,2
20240402,133200,1732842831,1421,1421,1421,1419,182
20240402,133100,1732584563,1421,1416,1421,1416,15455
20240402,133000,1710643855,1416,1415,1417,1409,2157
20240402,132900,1707603492,1418,1418,1418,1418,1
20240402,132800,1707602074,1417,1415,1418,1406,43144
20240402,132700,1646755943,1416,1416,1416,1416,159
20240402,132600,1646530799,1416,1416,1416,1416,1590
20240402,132500,1644279359,1416,1416,1416,1415,494
20240402,132400,1643579904,1416,1416,1416,1416,63
20240402,132300,1643490696,1416,1416,1416,1415,6400
20240402,132200,1634429808,1418,1417,1418,1416,3350
20240402,132100,1629685662,1418,1418,1419,1418,240
20240402,132000,1629345332,1418,1419,1419,1417,1658
20240402,131900,1626994118,1419,1420,1420,1419,165
20240402,131800,1626759948,1420,1419,1420,1417,236
20240402,131700,1626424983,1420,1420,1420,1417,1308
20240402,131600,1624567665,1420,1420,1420,1420,4277
20240402,131500,1618494325,1416,1420,1420,1416,6344
20240402,131400,1609505704,1420,1420,1420,1420,61
20240402,131300,1609419084,1420,1418,1420,1418,396
20240402,131200,1608857171,1418,1419,1419,1418,38
20240402,131100,1608803267,1419,1419,1419,1418,91
20240402,131000,1608674203,1419,1419,1419,1418,333
20240402,130900,1608201979,1419,1419,1419,1419,6
20240402,130800,1608193465,1419,1419,1419,1419,0
20240402,130700,1608193465,1419,1418,1419,1418,8
20240402,130600,1608182120,1419,1419,1419,1418,749
20240402,130500,1607119921,1419,1423,1423,1419,189
20240402,130400,1606851690,1423,1423,1423,1423,11
20240402,130300,1606836037,1424,1423,1424,1419,111
20240402,130200,1606678480,1425,1425,1425,1425,0
20240402,130100,1606678480,1425,1425,1425,1425,0
20240402,130000,1606678480,1425,1425,1425,1425,0
20240402,125900,1606678480,1425,1425,1425,1425,0
20240402,125800,1606678480,1425,1425,1425,1425,0
20240402,125700,1606678480,1425,1425,1425,1425,1
20240402,125600,1606677055,1417,1420,1420,1417,101
20240402,125500,1606533935,1418,1423,1423,1418,10637
20240402,125400,1591427905,1425,1421,1425,1421,317
20240402,125300,1590977044,1421,1424,1424,1421,101
20240402,125200,1590833514,1427,1427,1427,1427,3763
20240402,125100,1585463713,1427,1422,1427,1422,7211
20240402,125000,1575192170,1427,1427,1427,1422,146
20240402,124900,1574984397,1421,1429,1429,1421,795
20240402,124800,1573854024,1429,1429,1429,1429,303
20240402,124700,1573421037,1429,1429,1429,1429,0
20240402,124600,1573421037,1429,1428,1429,1428,811
20240402,124500,1572262928,1428,1424,1428,1424,12
20240402,124400,1572245796,1429,1429,1429,1425,145
20240402,124300,1572038717,1428,1431,1431,1425,162
20240402,124200,1571807116,1433,1424,1434,1421,34507
20240402,124100,1522402876,1420,1417,1425,1417,11640
20240402,124000,1505890445,1416,1416,1416,1416,1830
20240402,123900,1503299165,1416,1416,1416,1416,817
20240402,123800,1502142293,1416,1416,1416,1416,578
20240402,123700,1501323845,1414,1415,1415,1414,2044
20240402,123600,1498432594,1416,1416,1416,1416,10
20240402,123500,1498418434,1416,1415,1416,1415,27
20240402,123400,1498380228,1414,1416,1416,1414,128
20240402,123300,1498199034,1416,1415,1416,1415,530
20240402,123200,1497448684,1415,1417,1417,1415,572
20240402,123100,1496639232,1416,1416,1416,1416,627
20240402,123000,1495751400,1416,1416,1416,1415,2076
20240402,122900,1492813748,1416,1415,1416,1411,2848
20240402,122800,1488788773,1416,1419,1419,1416,8080
20240402,122700,1477338507,1419,1419,1419,1419,6
20240402,122600,1477329993,1419,1419,1419,1418,42
20240402,122500,1477270401,1419,1419,1419,1417,3384
20240402,122400,1472469749,1417,1416,1417,1416,1210
20240402,122300,1470755379,1417,1418,1418,1417,1920
20240402,122200,1468034435,1419,1419,1419,1419,1
20240402,122100,1468033016,1419,1419,1419,1419,23
20240402,122000,1468000379,1419,1416,1419,1416,1802
20240402,121900,1465445744,1416,1417,1417,1416,2260
20240402,121800,1462244224,1419,1417,1421,1417,79
20240402,121700,1462131991,1421,1424,1424,1420,1225
20240402,121600,1460391034,1422,1425,1426,1422,1822
20240402,121500,1457798656,1425,1425,1429,1425,1187
20240402,121400,1456106703,1429,1429,1429,1429,1
20240402,121300,1456105274,1429,1429,1429,1429,0
20240402,121200,1456105274,1429,1428,1429,1424,2266
20240402,121100,1452872843,1429,1429,1429,1423,9165
20240402,121000,1439780005,1429,1431,1431,1429,1285
20240402,120900,1437942454,1423,1423,1423,1423,16
20240402,120800,1437919686,1423,1435,1435,1422,4020
20240402,120700,1432186966,1427,1436,1444,1422,35066
20240402,120600,1381711171,1437,1412,1437,1412,46663
20240402,120500,1315157860,1412,1412,1412,1412,11
20240402,120400,1315142328,1412,1412,1412,1412,42
20240402,120300,1315083024,1412,1412,1412,1412,13
20240402,120200,1315064668,1412,1412,1412,1412,6
20240402,120100,1315056196,1412,1412,1412,1412,201
20240402,120000,1314772384,1412,1411,1412,1407,2050
20240402,115900,1311886126,1412,1412,1412,1412,39
20240402,115800,1311831058,1412,1414,1414,1412,1267
20240402,115700,1310042052,1414,1414,1414,1414,3
20240402,115600,1310037810,1412,1412,1414,1412,216
20240402,115500,1309732814,1414,1414,1414,1414,4
20240402,115400,1309727158,1414,1412,1414,1408,873
20240402,115300,1308497932,1414,1414,1414,1408,487
20240402,115200,1307812071,1414,1415,1415,1408,3154
20240402,115100,1303364812,1415,1418,1418,1415,2120
20240402,115000,1300358862,1418,1415,1418,1414,3117
20240402,114900,1295948298,1415,1418,1418,1415,2550
20240402,114800,1292340042,1414,1415,1418,1414,412
20240402,114700,1291757236,1415,1417,1418,1415,206
20240402,114600,1291465541,1415,1415,1415,1415,1
20240402,114500,1291464126,1418,1416,1418,1416,16666
20240402,114400,1267855670,1416,1415,1416,1415,5555
20240402,114300,1259989880,1416,1409,1416,1409,18389
20240402,114200,1233990496,1409,1409,1409,1408,32
20240402,114100,1233945416,1408,1409,1409,1408,66
20240402,114000,1233852426,1409,1410,1410,1409,201
20240402,113900,1233569187,1410,1410,1410,1407,52
20240402,113800,1233495910,1410,1403,1410,1402,1142
20240402,113700,1231888430,1408,1414,1414,1400,42688
20240402,113600,1172004807,1414,1411,1414,1411,2507
20240402,113500,1168463582,1403,1413,1413,1402,20575
20240402,113400,1139521967,1412,1412,1412,1412,0
20240402,113300,1139521967,1412,1414,1416,1409,11180
20240402,113200,1123758054,1416,1415,1416,1415,146
20240402,113100,1123551329,1416,1416,1416,1416,316
20240402,113000,1123103873,1414,1415,1416,1410,34021
20240402,112900,1075103634,1416,1416,1416,1416,42
20240402,112800,1075044162,1418,1418,1418,1418,25
20240402,112700,1075008712,1418,1418,1418,1418,37
20240402,112600,1074956246,1418,1418,1418,1418,2
20240402,112500,1074953410,1413,1415,1418,1413,9879
20240402,112400,1060990559,1415,1415,1415,1415,316
20240402,112300,1060543419,1415,1417,1417,1415,336
20240402,112200,1060067809,1419,1419,1419,1419,13
20240402,112100,1060049362,1418,1414,1419,1412,20
20240402,112000,1060021008,1420,1417,1421,1411,23415
20240402,111900,1026925414,1418,1415,1418,1415,408
20240402,111800,1026348088,1418,1416,1418,1415,91
20240402,111700,1026219233,1416,1414,1418,1414,113
20240402,111600,1026059243,1414,1416,1416,1414,11733
20240402,111500,1009455863,1417,1418,1421,1417,2038
20240402,111400,1006567299,1420,1421,1421,1420,3529
20240402,111300,1001554690,1421,1421,1421,1419,1842
20240402,111200,998940235,1421,1421,1421,1421,5
20240402,111100,998933130,1421,1421,1421,1421,1
20240402,111000,998931709,1419,1418,1420,1418,2166
20240402,110900,995858213,1419,1416,1419,1416,11404
20240402,110800,979710146,1416,1419,1419,1415,898
20240402,110700,978438617,1419,1416,1420,1415,1601
20240402,110600,976169127,1415,1420,1420,1415,1948
20240402,110500,973411207,1421,1421,1421,1417,173
20240402,110400,973166058,1415,1421,1421,1415,15454
20240402,110300,951291409,1421,1421,1421,1421,207
20240402,110200,950997262,1422,1417,1422,1416,4063
20240402,110100,945241309,1417,1422,1422,1417,2003
20240402,110000,942401906,1422,1422,1422,1422,10
20240402,105900,942387686,1423,1419,1423,1417,6937
20240402,105800,932547709,1419,1417,1419,1417,2601
20240402,105700,928860090,1418,1419,1419,1418,1106
20240402,105600,927291067,1419,1419,1420,1419,1099
20240402,105500,925730586,1419,1418,1419,1418,273
20240402,105400,925343204,1418,1418,1418,1418,1918
20240402,105300,922623480,1418,1418,1418,1418,186
20240402,105200,922359732,1418,1419,1419,1415,21704
20240402,105100,891612962,1419,1419,1420,1419,6002
20240402,105000,883096110,1420,1422,1422,1420,4222
20240402,104900,877100494,1422,1421,1422,1420,879
20240402,104800,875852002,1421,1421,1421,1420,13012
20240402,104700,857374662,1421,1422,1422,1421,1039
20240402,104600,855898234,1421,1423,1423,1421,617
20240402,104500,855021340,1423,1422,1423,1422,34
20240402,104400,854972981,1423,1423,1424,1423,16
20240402,104300,854950211,1424,1422,1424,1420,6912
20240402,104200,845125851,1424,1424,1424,1422,506
20240402,104100,844406307,1421,1421,1421,1421,4671
20240402,104000,837768816,1421,1422,1425,1421,10984
20240402,103900,822156486,1422,1425,1425,1422,2195
20240402,103800,819034986,1425,1425,1425,1425,613
20240402,103700,818161461,1425,1426,1426,1420,23176
20240402,103600,785224744,1423,1425,1426,1423,2237
20240402,103500,782038995,1424,1424,1424,1423,822
20240402,103400,780868887,1424,1427,1427,1424,911
20240402,103300,779571031,1427,1427,1427,1427,10
20240402,103200,779556761,1427,1427,1427,1427,9
20240402,103100,779543918,1428,1428,1428,1427,230
20240402,103000,779215704,1429,1430,1430,1429,247
20240402,102900,778862692,1429,1427,1430,1427,343
20240402,102800,778372817,1427,1427,1427,1427,3
20240402,102700,778368536,1427,1427,1427,1427,1
20240402,102600,778367109,1427,1428,1428,1425,4823
20240402,102500,771485316,1428,1428,1428,1428,3
20240402,102400,771481032,1428,1427,1428,1427,1064
20240402,102300,769962690,1427,1429,1429,1427,1095
20240402,102200,768398490,1430,1430,1430,1430,115
20240402,102100,768234040,1431,1431,1431,1429,27
20240402,102000,768195423,1431,1431,1431,1430,26
20240402,101900,768158227,1427,1431,1431,1427,1243
20240402,101800,766383901,1431,1428,1431,1427,907
20240402,101700,765089604,1432,1432,1432,1432,19
20240402,101600,765062396,1432,1432,1432,1427,756
20240402,101500,763982069,1432,1429,1432,1427,4515
20240402,101400,757538923,1431,1431,1431,1431,201
20240402,101300,757251292,1430,1431,1431,1430,219
20240402,101200,756937909,1432,1427,1432,1427,9860
20240402,101100,742867634,1427,1427,1427,1427,933
20240402,101000,741536243,1427,1427,1427,1427,1
20240402,100900,741534816,1427,1425,1427,1425,2224
20240402,100800,738361368,1427,1427,1427,1427,60
20240402,100700,738275748,1426,1421,1427,1420,3786
20240402,100600,732893682,1427,1421,1427,1421,1872
20240402,100500,730233552,1421,1427,1427,1420,8189
20240402,100400,718599834,1427,1428,1428,1420,1781
20240402,100300,716067925,1423,1432,1432,1423,855
20240402,100200,714850227,1422,1429,1436,1420,56908
20240402,100100,633810589,1436,1430,1436,1429,2594
20240402,100000,630103344,1436,1436,1436,1430,579
20240402,095900,629274552,1439,1439,1439,1439,0
20240402,095800,629274552,1439,1439,1439,1439,0
20240402,095700,629274552,1439,1429,1440,1428,13327
20240402,095600,610157033,1433,1433,1433,1429,81
20240402,095500,610041171,1433,1427,1433,1427,450
20240402,095400,609396399,1425,1432,1432,1425,30817
20240402,095300,565383619,1434,1430,1434,1429,1701
20240402,095200,562951201,1429,1430,1434,1429,2815
20240402,095100,558925479,1430,1430,1430,1429,4468
20240402,095000,552536434,1430,1430,1430,1429,5174
20240402,094900,545140568,1430,1434,1434,1430,8704
20240402,094800,532686325,1434,1433,1434,1432,8809
20240402,094700,520066273,1433,1435,1435,1433,7363
20240402,094600,509509967,1435,1435,1440,1434,1175
20240402,094500,507823870,1435,1434,1435,1434,870
20240402,094400,506576278,1434,1434,1434,1434,330
20240402,094300,506103058,1434,1435,1435,1434,4399
20240402,094200,499794890,1434,1436,1436,1434,9135
20240402,094100,486690507,1439,1440,1440,1439,3805
20240402,094000,481214807,1440,1440,1440,1440,1077
20240402,093900,479663927,1440,1439,1440,1435,15515
20240402,093800,457389979,1439,1439,1439,1438,349
20240402,093700,456887769,1439,1439,1440,1438,1430
20240402,093600,454830033,1439,1440,1440,1438,749
20240402,093500,453752739,1440,1441,1441,1440,328
20240402,093400,453280194,1441,1441,1441,1438,3696
20240402,093300,447958323,1441,1440,1441,1440,255
20240402,093200,447590965,1441,1441,1441,1438,3787
20240402,093100,442143455,1441,1441,1441,1440,6348
20240402,093000,433001065,1442,1443,1443,1442,4520
20240402,092900,426481133,1445,1444,1445,1443,7425
20240402,092800,415761173,1444,1444,1444,1444,8
20240402,092700,415749621,1444,1443,1444,1443,73
20240402,092600,415644270,1443,1443,1443,1443,179
20240402,092500,415385973,1442,1442,1443,1442,1777
20240402,092400,412823438,1442,1443,1443,1442,3679
20240402,092300,407515561,1442,1443,1443,1442,2279
20240402,092200,404226974,1443,1442,1443,1442,1253
20240402,092100,402419848,1443,1443,1443,1440,1535
20240402,092000,400207303,1443,1440,1443,1440,498
20240402,091900,399490153,1440,1438,1440,1438,1707
20240402,091800,397034917,1438,1434,1439,1434,1160
20240402,091700,395371404,1434,1437,1437,1434,3460
20240402,091600,390401367,1437,1437,1439,1437,6155
20240402,091500,381555032,1436,1437,1437,1436,925
20240402,091400,380226717,1437,1442,1442,1437,11515
20240402,091300,363668689,1443,1449,1449,1443,17123
20240402,091200,338942758,1449,1443,1449,1443,4313
20240402,091100,332712130,1442,1441,1442,1441,5375
20240402,091000,324961532,1441,1442,1442,1441,263
20240402,090900,324582318,1440,1440,1440,1436,3910
20240402,090800,318954460,1442,1440,1442,1434,3187
20240402,090700,314362852,1440,1450,1450,1434,9404
20240402,090600,300842661,1450,1446,1453,1436,3669
20240402,090500,295544655,1445,1448,1453,1445,14613
20240402,090400,274389997,1456,1449,1457,1448,8173
20240402,090300,262537023,1449,1448,1449,1446,3129
20240402,090200,258006901,1447,1432,1448,1432,143970
20240402,090100,51264234,1432,1432,1432,1432,286
20240402,090000,50854682,1428,1436,1436,1428,35499