stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,210200,2796220019,1383,1383,1383,1383,81226
20240405,210100,2796220019,1383,1383,1383,1383,0
20240405,210000,2796220019,1383,1383,1383,1383,0
20240405,205900,2796220019,1383,1383,1383,1383,0
20240405,205800,2796220019,1383,1383,1383,1383,0
20240405,205700,2796220019,1383,1383,1383,1383,0
20240405,205600,2796220019,1383,1383,1383,1383,0
20240405,205500,2796220019,1383,1383,1383,1383,0
20240405,205400,2796220019,1383,1383,1383,1383,0
20240405,205300,2796220019,1383,1383,1383,1383,0
20240405,205200,2796220019,1383,1383,1383,1383,0
20240405,205100,2796220019,1383,1383,1383,1383,0
20240405,205000,2796220019,1383,1383,1383,1383,0
20240405,204900,2796220019,1383,1383,1383,1383,0
20240405,204800,2796220019,1383,1383,1383,1383,0
20240405,204700,2796220019,1383,1383,1383,1383,0
20240405,204600,2796220019,1383,1383,1383,1383,0
20240405,204500,2796220019,1383,1383,1383,1383,0
20240405,204400,2796220019,1383,1383,1383,1383,0
20240405,204300,2796220019,1383,1383,1383,1383,0
20240405,204200,2796220019,1383,1383,1383,1383,0
20240405,204100,2796220019,1383,1383,1383,1383,0
20240405,204000,2796220019,1383,1383,1383,1383,0
20240405,203900,2796220019,1383,1383,1383,1383,0
20240405,203800,2796220019,1383,1383,1383,1383,0
20240405,203700,2796220019,1383,1383,1383,1383,0
20240405,203600,2796220019,1383,1383,1383,1383,0
20240405,203500,2796220019,1383,1383,1383,1383,0
20240405,203400,2796220019,1383,1383,1383,1383,0
20240405,203300,2796220019,1383,1383,1383,1383,0
20240405,203200,2796220019,1383,1383,1383,1383,81226
20240405,203100,2796220019,1383,1383,1383,1383,0
20240405,203000,2796220019,1383,1383,1383,1383,0
20240405,202900,2796220019,1383,1383,1383,1383,0
20240405,202800,2796220019,1383,1383,1383,1383,0
20240405,202700,2796220019,1383,1383,1383,1383,0
20240405,202600,2796220019,1383,1383,1383,1383,0
20240405,202500,2796220019,1383,1383,1383,1383,0
20240405,202400,2796220019,1383,1383,1383,1383,0
20240405,202300,2796220019,1383,1383,1383,1383,0
20240405,202200,2796220019,1383,1383,1383,1383,0
20240405,202100,2796220019,1383,1383,1383,1383,0
20240405,202000,2796220019,1383,1383,1383,1383,0
20240405,201900,2796220019,1383,1383,1383,1383,0
20240405,201800,2796220019,1383,1383,1383,1383,0
20240405,201700,2796220019,1383,1383,1383,1383,0
20240405,201600,2796220019,1383,1383,1383,1383,0
20240405,201500,2796220019,1383,1383,1383,1383,0
20240405,201400,2796220019,1383,1383,1383,1383,0
20240405,201300,2796220019,1383,1383,1383,1383,0
20240405,201200,2796220019,1383,1383,1383,1383,0
20240405,201100,2796220019,1383,1383,1383,1383,0
20240405,201000,2796220019,1383,1383,1383,1383,0
20240405,200900,2796220019,1383,1383,1383,1383,0
20240405,200800,2796220019,1383,1383,1383,1383,0
20240405,200700,2796220019,1383,1383,1383,1383,0
20240405,200600,2796220019,1383,1383,1383,1383,0
20240405,200500,2796220019,1383,1383,1383,1383,0
20240405,200400,2796220019,1383,1383,1383,1383,0
20240405,200300,2796220019,1383,1383,1383,1383,0
20240405,200200,2796220019,1383,1383,1383,1383,81226
20240405,200100,2796220019,1383,1383,1383,1383,0
20240405,200000,2796220019,1383,1383,1383,1383,0
20240405,195900,2796220019,1383,1383,1383,1383,0
20240405,195800,2796220019,1383,1383,1383,1383,0
20240405,195700,2796220019,1383,1383,1383,1383,0
20240405,195600,2796220019,1383,1383,1383,1383,0
20240405,195500,2796220019,1383,1383,1383,1383,0
20240405,195400,2796220019,1383,1383,1383,1383,0
20240405,195300,2796220019,1383,1383,1383,1383,0
20240405,195200,2796220019,1383,1383,1383,1383,0
20240405,195100,2796220019,1383,1383,1383,1383,0
20240405,195000,2796220019,1383,1383,1383,1383,0
20240405,194900,2796220019,1383,1383,1383,1383,0
20240405,194800,2796220019,1383,1383,1383,1383,0
20240405,194700,2796220019,1383,1383,1383,1383,0
20240405,194600,2796220019,1383,1383,1383,1383,0
20240405,194500,2796220019,1383,1383,1383,1383,0
20240405,194400,2796220019,1383,1383,1383,1383,0
20240405,194300,2796220019,1383,1383,1383,1383,0
20240405,194200,2796220019,1383,1383,1383,1383,0
20240405,194100,2796220019,1383,1383,1383,1383,0
20240405,194000,2796220019,1383,1383,1383,1383,0
20240405,193900,2796220019,1383,1383,1383,1383,0
20240405,193800,2796220019,1383,1383,1383,1383,0
20240405,193700,2796220019,1383,1383,1383,1383,0
20240405,193600,2796220019,1383,1383,1383,1383,0
20240405,193500,2796220019,1383,1383,1383,1383,0
20240405,193400,2796220019,1383,1383,1383,1383,0
20240405,193300,2796220019,1383,1383,1383,1383,0
20240405,193200,2796220019,1383,1383,1383,1383,81226
20240405,193100,2796220019,1383,1383,1383,1383,0
20240405,193000,2796220019,1383,1383,1383,1383,0
20240405,192900,2796220019,1383,1383,1383,1383,0
20240405,192800,2796220019,1383,1383,1383,1383,0
20240405,192700,2796220019,1383,1383,1383,1383,0
20240405,192600,2796220019,1383,1383,1383,1383,0
20240405,192500,2796220019,1383,1383,1383,1383,0
20240405,192400,2796220019,1383,1383,1383,1383,0
20240405,192300,2796220019,1383,1383,1383,1383,0
20240405,192200,2796220019,1383,1383,1383,1383,0
20240405,192100,2796220019,1383,1383,1383,1383,0
20240405,192000,2796220019,1383,1383,1383,1383,0
20240405,191900,2796220019,1383,1383,1383,1383,0
20240405,191800,2796220019,1383,1383,1383,1383,0
20240405,191700,2796220019,1383,1383,1383,1383,0
20240405,191600,2796220019,1383,1383,1383,1383,0
20240405,191500,2796220019,1383,1383,1383,1383,0
20240405,191400,2796220019,1383,1383,1383,1383,0
20240405,191300,2796220019,1383,1383,1383,1383,0
20240405,191200,2796220019,1383,1383,1383,1383,0
20240405,191100,2796220019,1383,1383,1383,1383,0
20240405,191000,2796220019,1383,1383,1383,1383,0
20240405,190900,2796220019,1383,1383,1383,1383,0
20240405,190800,2796220019,1383,1383,1383,1383,0
20240405,190700,2796220019,1383,1383,1383,1383,0
20240405,190600,2796220019,1383,1383,1383,1383,0
20240405,190500,2796220019,1383,1383,1383,1383,0
20240405,190400,2796220019,1383,1383,1383,1383,0
20240405,190300,2796220019,1383,1383,1383,1383,0
20240405,190200,2796220019,1383,1383,1383,1383,81226
20240405,190100,2796220019,1383,1383,1383,1383,0
20240405,190000,2796220019,1383,1383,1383,1383,0
20240405,185900,2796220019,1383,1383,1383,1383,0
20240405,185800,2796220019,1383,1383,1383,1383,0
20240405,185700,2796220019,1383,1383,1383,1383,0
20240405,185600,2796220019,1383,1383,1383,1383,0
20240405,185500,2796220019,1383,1383,1383,1383,0
20240405,185400,2796220019,1383,1383,1383,1383,0
20240405,185300,2796220019,1383,1383,1383,1383,0
20240405,185200,2796220019,1383,1383,1383,1383,0
20240405,185100,2796220019,1383,1383,1383,1383,0
20240405,185000,2796220019,1383,1383,1383,1383,0
20240405,184900,2796220019,1383,1383,1383,1383,0
20240405,184800,2796220019,1383,1383,1383,1383,0
20240405,184700,2796220019,1383,1383,1383,1383,0
20240405,184600,2796220019,1383,1383,1383,1383,0
20240405,184500,2796220019,1383,1383,1383,1383,0
20240405,184400,2796220019,1383,1383,1383,1383,0
20240405,184300,2796220019,1383,1383,1383,1383,0
20240405,184200,2796220019,1383,1383,1383,1383,0
20240405,184100,2796220019,1383,1383,1383,1383,0
20240405,184000,2796220019,1383,1383,1383,1383,0
20240405,183900,2796220019,1383,1383,1383,1383,0
20240405,183800,2796220019,1383,1383,1383,1383,0
20240405,183700,2796220019,1383,1383,1383,1383,0
20240405,183600,2796220019,1383,1383,1383,1383,0
20240405,183500,2796220019,1383,1383,1383,1383,0
20240405,183400,2796220019,1383,1383,1383,1383,0
20240405,183300,2796220019,1383,1383,1383,1383,0
20240405,183200,2796220019,1383,1383,1383,1383,81226
20240405,183100,2796220019,1383,1383,1383,1383,0
20240405,183000,2796220019,1383,1383,1383,1383,0
20240405,182900,2796220019,1383,1383,1383,1383,0
20240405,182800,2796220019,1383,1383,1383,1383,0
20240405,182700,2796220019,1383,1383,1383,1383,0
20240405,182600,2796220019,1383,1383,1383,1383,0
20240405,182500,2796220019,1383,1383,1383,1383,0
20240405,182400,2796220019,1383,1383,1383,1383,0
20240405,182300,2796220019,1383,1383,1383,1383,0
20240405,182200,2796220019,1383,1383,1383,1383,0
20240405,182100,2796220019,1383,1383,1383,1383,0
20240405,182000,2796220019,1383,1383,1383,1383,0
20240405,181900,2796220019,1383,1383,1383,1383,0
20240405,181800,2796220019,1383,1383,1383,1383,0
20240405,181700,2796220019,1383,1383,1383,1383,0
20240405,181600,2796220019,1383,1383,1383,1383,0
20240405,181500,2796220019,1383,1383,1383,1383,0
20240405,181400,2796220019,1383,1383,1383,1383,0
20240405,181300,2796220019,1383,1383,1383,1383,0
20240405,181200,2796220019,1383,1383,1383,1383,0
20240405,181100,2796220019,1383,1383,1383,1383,0
20240405,181000,2796220019,1383,1383,1383,1383,0
20240405,180900,2796220019,1383,1383,1383,1383,0
20240405,180800,2796220019,1383,1383,1383,1383,0
20240405,180700,2796220019,1383,1383,1383,1383,0
20240405,180600,2796220019,1383,1383,1383,1383,0
20240405,180500,2796220019,1383,1383,1383,1383,0
20240405,180400,2796220019,1383,1383,1383,1383,0
20240405,180300,2796220019,1383,1383,1383,1383,0
20240405,180200,2796220019,1383,1383,1383,1383,81226
20240405,180100,2796220019,1383,1383,1383,1383,0
20240405,180000,2796220019,1383,1383,1383,1383,0
20240405,175900,2796220019,1383,1383,1383,1383,0
20240405,175800,2796220019,1383,1383,1383,1383,0
20240405,175700,2796220019,1383,1383,1383,1383,0
20240405,175600,2796220019,1383,1383,1383,1383,0
20240405,175500,2796220019,1383,1383,1383,1383,0
20240405,175400,2796220019,1383,1383,1383,1383,0
20240405,175300,2796220019,1383,1383,1383,1383,0
20240405,175200,2796220019,1383,1383,1383,1383,0
20240405,175100,2796220019,1383,1383,1383,1383,0
20240405,175000,2796220019,1383,1383,1383,1383,0
20240405,174900,2796220019,1383,1383,1383,1383,0
20240405,174800,2796220019,1383,1383,1383,1383,0
20240405,174700,2796220019,1383,1383,1383,1383,0
20240405,174600,2796220019,1383,1383,1383,1383,0
20240405,174500,2796220019,1383,1383,1383,1383,0
20240405,174400,2796220019,1383,1383,1383,1383,0
20240405,174300,2796220019,1383,1383,1383,1383,0
20240405,174200,2796220019,1383,1383,1383,1383,0
20240405,174100,2796220019,1383,1383,1383,1383,0
20240405,174000,2796220019,1383,1383,1383,1383,0
20240405,173900,2796220019,1383,1383,1383,1383,0
20240405,173800,2796220019,1383,1383,1383,1383,0
20240405,173700,2796220019,1383,1383,1383,1383,0
20240405,173600,2796220019,1383,1383,1383,1383,0
20240405,173500,2796220019,1383,1383,1383,1383,0
20240405,173400,2796220019,1383,1383,1383,1383,0
20240405,173300,2796220019,1383,1383,1383,1383,0
20240405,173200,2796220019,1383,1383,1383,1383,81226
20240405,173100,2796220019,1383,1383,1383,1383,0
20240405,173000,2796220019,1383,1383,1383,1383,0
20240405,172900,2796220019,1383,1383,1383,1383,0
20240405,172800,2796220019,1383,1383,1383,1383,0
20240405,172700,2796220019,1383,1383,1383,1383,0
20240405,172600,2796220019,1383,1383,1383,1383,0
20240405,172500,2796220019,1383,1383,1383,1383,0
20240405,172400,2796220019,1383,1383,1383,1383,0
20240405,172300,2796220019,1383,1383,1383,1383,0
20240405,172200,2796220019,1383,1383,1383,1383,0
20240405,172100,2796220019,1383,1383,1383,1383,0
20240405,172000,2796220019,1383,1383,1383,1383,0
20240405,171900,2796220019,1383,1383,1383,1383,0
20240405,171800,2796220019,1383,1383,1383,1383,0
20240405,171700,2796220019,1383,1383,1383,1383,0
20240405,171600,2796220019,1383,1383,1383,1383,0
20240405,171500,2796220019,1383,1383,1383,1383,0
20240405,171400,2796220019,1383,1383,1383,1383,0
20240405,171300,2796220019,1383,1383,1383,1383,0
20240405,171200,2796220019,1383,1383,1383,1383,0
20240405,171100,2796220019,1383,1383,1383,1383,0
20240405,171000,2796220019,1383,1383,1383,1383,0
20240405,170900,2796220019,1383,1383,1383,1383,0
20240405,170800,2796220019,1383,1383,1383,1383,0
20240405,170700,2796220019,1383,1383,1383,1383,0
20240405,170600,2796220019,1383,1383,1383,1383,0
20240405,170500,2796220019,1383,1383,1383,1383,0
20240405,170400,2796220019,1383,1383,1383,1383,0
20240405,170300,2796220019,1383,1383,1383,1383,0
20240405,170200,2796220019,1383,1383,1383,1383,81226
20240405,170100,2796220019,1383,1383,1383,1383,0
20240405,170000,2796220019,1383,1383,1383,1383,0
20240405,165900,2796220019,1383,1383,1383,1383,0
20240405,165800,2796220019,1383,1383,1383,1383,0
20240405,165700,2796220019,1383,1383,1383,1383,0
20240405,165600,2796220019,1383,1383,1383,1383,0
20240405,165500,2796220019,1383,1383,1383,1383,0
20240405,165400,2796220019,1383,1383,1383,1383,0
20240405,165300,2796220019,1383,1383,1383,1383,0
20240405,165200,2796220019,1383,1383,1383,1383,0
20240405,165100,2796220019,1383,1383,1383,1383,0
20240405,165000,2796220019,1383,1383,1383,1383,0
20240405,164900,2796220019,1383,1383,1383,1383,0
20240405,164800,2796220019,1383,1383,1383,1383,0
20240405,164700,2796220019,1383,1383,1383,1383,0
20240405,164600,2796220019,1383,1383,1383,1383,0
20240405,164500,2796220019,1383,1383,1383,1383,0
20240405,164400,2796220019,1383,1383,1383,1383,0
20240405,164300,2796220019,1383,1383,1383,1383,0
20240405,164200,2796220019,1383,1383,1383,1383,0
20240405,164100,2796220019,1383,1383,1383,1383,0
20240405,164000,2796220019,1383,1383,1383,1383,0
20240405,163900,2796220019,1383,1383,1383,1383,0
20240405,163800,2796220019,1383,1383,1383,1383,0
20240405,163700,2796220019,1383,1383,1383,1383,0
20240405,163600,2796220019,1383,1383,1383,1383,0
20240405,163500,2796220019,1383,1383,1383,1383,0
20240405,163400,2796220019,1383,1383,1383,1383,0
20240405,163300,2796220019,1383,1383,1383,1383,0
20240405,163200,2796220019,1383,1383,1383,1383,81226
20240405,163100,2796220019,1383,1383,1383,1383,0
20240405,163000,2796220019,1383,1383,1383,1383,0
20240405,162900,2796220019,1383,1383,1383,1383,0
20240405,162800,2796220019,1383,1383,1383,1383,0
20240405,162700,2796220019,1383,1383,1383,1383,0
20240405,162600,2796220019,1383,1383,1383,1383,0
20240405,162500,2796220019,1383,1383,1383,1383,0
20240405,162400,2796220019,1383,1383,1383,1383,0
20240405,162300,2796220019,1383,1383,1383,1383,0
20240405,162200,2796220019,1383,1383,1383,1383,0
20240405,162100,2796220019,1383,1383,1383,1383,0
20240405,162000,2796220019,1383,1383,1383,1383,0
20240405,161900,2796220019,1383,1383,1383,1383,0
20240405,161800,2796220019,1383,1383,1383,1383,0
20240405,161700,2796220019,1383,1383,1383,1383,0
20240405,161600,2796220019,1383,1383,1383,1383,0
20240405,161500,2796220019,1383,1383,1383,1383,0
20240405,161400,2796220019,1383,1383,1383,1383,0
20240405,161300,2796220019,1383,1383,1383,1383,0
20240405,161200,2796220019,1383,1383,1383,1383,0
20240405,161100,2796220019,1383,1383,1383,1383,0
20240405,161000,2796220019,1383,1383,1383,1383,0
20240405,160900,2796220019,1383,1383,1383,1383,0
20240405,160800,2796220019,1383,1383,1383,1383,0
20240405,160700,2796220019,1383,1383,1383,1383,0
20240405,160600,2796220019,1383,1383,1383,1383,0
20240405,160500,2796220019,1383,1383,1383,1383,0
20240405,160400,2796220019,1383,1383,1383,1383,0
20240405,160300,2796220019,1383,1383,1383,1383,0
20240405,160200,2796220019,1383,1383,1383,1383,81226
20240405,160100,2796220019,1383,1383,1383,1383,0
20240405,160000,2796220019,1383,1383,1383,1383,0
20240405,155900,2796220019,1383,1383,1383,1383,0
20240405,155800,2796220019,1383,1383,1383,1383,0
20240405,155700,2796220019,1383,1383,1383,1383,0
20240405,155600,2796220019,1383,1383,1383,1383,0
20240405,155500,2796220019,1383,1383,1383,1383,0
20240405,155400,2796220019,1383,1383,1383,1383,0
20240405,155300,2796220019,1383,1383,1383,1383,0
20240405,155200,2796220019,1383,1383,1383,1383,0
20240405,155100,2796220019,1383,1383,1383,1383,0
20240405,155000,2796220019,1383,1383,1383,1383,0
20240405,154900,2796220019,1383,1383,1383,1383,0
20240405,154800,2796220019,1383,1383,1383,1383,0
20240405,154700,2796220019,1383,1383,1383,1383,0
20240405,154600,2796220019,1383,1383,1383,1383,0
20240405,154500,2796220019,1383,1383,1383,1383,0
20240405,154400,2796220019,1383,1383,1383,1383,0
20240405,154300,2796220019,1383,1383,1383,1383,0
20240405,154200,2796220019,1383,1383,1383,1383,0
20240405,154100,2796220019,1383,1383,1383,1383,0
20240405,154000,2796220019,1383,1383,1383,1383,0
20240405,153900,2796220019,1383,1383,1383,1383,0
20240405,153800,2796220019,1383,1383,1383,1383,0
20240405,153700,2796220019,1383,1383,1383,1383,0
20240405,153600,2796220019,1383,1383,1383,1383,0
20240405,153500,2796220019,1383,1383,1383,1383,0
20240405,153400,2796220019,1383,1383,1383,1383,0
20240405,153300,2796220019,1383,1383,1383,1383,0
20240405,153200,2796220019,1383,1383,1383,1383,81226
20240405,153100,2796220019,1383,1383,1383,1383,0
20240405,153000,2796220019,1383,1383,1383,1383,81226
20240405,152900,2683884461,1386,1386,1386,1386,0
20240405,152800,2683884461,1386,1386,1386,1386,0
20240405,152700,2683884461,1386,1386,1386,1386,0
20240405,152600,2683884461,1386,1386,1386,1386,0
20240405,152500,2683884461,1386,1386,1386,1386,0
20240405,152400,2683884461,1386,1386,1386,1386,0
20240405,152300,2683884461,1386,1386,1386,1386,0
20240405,152200,2683884461,1386,1386,1386,1386,0
20240405,152100,2683884461,1386,1386,1386,1386,0
20240405,152000,2683884461,1386,1386,1386,1386,0
20240405,151900,2683884461,1386,1387,1387,1386,7912
20240405,151800,2672912265,1387,1388,1389,1387,6309
20240405,151700,2664157366,1388,1389,1389,1387,11369
20240405,151600,2648379018,1389,1390,1390,1389,2305
20240405,151500,2645177295,1390,1390,1390,1388,2321
20240405,151400,2641952783,1390,1390,1391,1388,5093
20240405,151300,2634876689,1391,1391,1392,1391,1091
20240405,151200,2633359098,1391,1394,1394,1389,41483
20240405,151100,2575675639,1393,1393,1394,1393,1896
20240405,151000,2573034499,1394,1394,1394,1393,1415
20240405,150900,2571062289,1393,1395,1395,1393,408
20240405,150800,2570493447,1395,1396,1396,1394,3037
20240405,150700,2566256659,1396,1396,1396,1395,741
20240405,150600,2565222273,1396,1397,1397,1395,96
20240405,150500,2565088328,1394,1392,1394,1392,3935
20240405,150400,2559605588,1392,1393,1393,1392,2500
20240405,150300,2556125060,1393,1396,1396,1391,23567
20240405,150200,2523291709,1397,1396,1397,1396,152
20240405,150100,2523079506,1395,1397,1397,1395,5104
20240405,150000,2515957187,1396,1397,1397,1396,901
20240405,145900,2514698513,1397,1396,1397,1395,9438
20240405,145800,2501525712,1396,1397,1397,1396,2198
20240405,145700,2498457274,1397,1397,1397,1396,1796
20240405,145600,2495950051,1397,1397,1397,1396,4879
20240405,145500,2489134853,1397,1399,1399,1397,1895
20240405,145400,2486485544,1399,1399,1399,1398,2114
20240405,145300,2483529058,1398,1399,1399,1398,955
20240405,145200,2482193738,1398,1400,1403,1398,14538
20240405,145100,2461854958,1400,1396,1400,1396,4196
20240405,145000,2455988240,1395,1396,1398,1395,1286
20240405,144900,2454193528,1398,1398,1398,1398,3
20240405,144800,2454189334,1398,1395,1398,1395,5755
20240405,144700,2446160129,1394,1395,1395,1393,6162
20240405,144600,2437571966,1395,1396,1396,1394,13392
20240405,144500,2418888937,1397,1397,1397,1396,4277
20240405,144400,2412914150,1397,1395,1397,1395,3319
20240405,144300,2408278855,1397,1396,1397,1395,2427
20240405,144200,2404892180,1395,1395,1395,1395,254
20240405,144100,2404537850,1395,1395,1396,1395,5311
20240405,144000,2397124691,1396,1396,1396,1395,597
20240405,143900,2396291454,1396,1394,1396,1394,12228
20240405,143800,2379236125,1395,1394,1395,1393,7631
20240405,143700,2368595220,1394,1394,1394,1393,685
20240405,143600,2367640587,1394,1394,1394,1393,3946
20240405,143500,2362142489,1393,1393,1393,1392,1407
20240405,143400,2360183517,1393,1391,1393,1391,1873
20240405,143300,2357576740,1392,1392,1392,1391,4417
20240405,143200,2351428748,1392,1392,1393,1392,8939
20240405,143100,2338982084,1392,1395,1395,1392,18435
20240405,143000,2313317335,1395,1396,1397,1390,23194
20240405,142900,2281003728,1396,1398,1399,1396,32503
20240405,142800,2235578895,1398,1400,1400,1398,16448
20240405,142700,2212579514,1399,1402,1403,1399,51276
20240405,142600,2140786928,1402,1403,1403,1402,11272
20240405,142500,2124973508,1403,1402,1403,1402,2930
20240405,142400,2120865647,1402,1403,1403,1402,1137
20240405,142300,2119270437,1403,1403,1403,1402,391
20240405,142200,2118722173,1403,1403,1403,1403,20
20240405,142100,2118694113,1403,1402,1403,1402,42
20240405,142000,2118635189,1402,1403,1403,1402,1057
20240405,141900,2117153218,1403,1403,1403,1403,367
20240405,141800,2116638317,1403,1403,1403,1403,518
20240405,141700,2115911563,1403,1403,1403,1403,4
20240405,141600,2115905951,1403,1403,1403,1403,3107
20240405,141500,2111546830,1402,1402,1402,1402,7000
20240405,141400,2101732830,1402,1403,1403,1402,57
20240405,141300,2101652908,1403,1403,1403,1403,1
20240405,141200,2101651505,1402,1402,1402,1402,6391
20240405,141100,2092691323,1402,1402,1402,1400,2270
20240405,141000,2089513283,1400,1402,1402,1400,39153
20240405,140900,2034659744,1403,1403,1403,1403,235
20240405,140800,2034330039,1403,1403,1403,1403,81
20240405,140700,2034216396,1403,1403,1403,1403,50
20240405,140600,2034146246,1402,1404,1404,1402,632
20240405,140500,2033259852,1404,1405,1405,1404,29
20240405,140400,2033219131,1405,1404,1405,1402,11705
20240405,140300,2016790931,1404,1402,1406,1402,5005
20240405,140200,2009758805,1403,1403,1403,1402,5044
20240405,140100,2002686549,1404,1404,1404,1404,11
20240405,140000,2002671105,1403,1404,1404,1403,1902
20240405,135900,2000002579,1403,1404,1404,1403,1020
20240405,135800,1998571115,1405,1405,1405,1405,0
20240405,135700,1998571115,1405,1405,1405,1405,164
20240405,135600,1998340695,1406,1405,1406,1405,1932
20240405,135500,1995626216,1405,1405,1405,1405,2021
20240405,135400,1992786711,1405,1405,1405,1405,15
20240405,135300,1992765636,1405,1404,1405,1403,3472
20240405,135200,1987893939,1404,1406,1406,1404,184
20240405,135100,1987635539,1407,1407,1407,1407,2
20240405,135000,1987632725,1406,1406,1406,1406,1246
20240405,134900,1985880849,1407,1406,1407,1406,133
20240405,134800,1985693847,1407,1407,1407,1407,168
20240405,134700,1985457471,1407,1407,1407,1407,19
20240405,134600,1985430738,1407,1407,1407,1406,255
20240405,134500,1985072056,1407,1406,1407,1406,460
20240405,134400,1984425195,1407,1407,1407,1406,4
20240405,134300,1984419568,1406,1406,1406,1406,1480
20240405,134200,1982338688,1406,1405,1406,1405,121
20240405,134100,1982168572,1406,1406,1406,1405,1068
20240405,134000,1980667046,1406,1405,1406,1405,1874
20240405,133900,1978033776,1405,1405,1405,1405,518
20240405,133800,1977305986,1405,1405,1405,1405,60
20240405,133700,1977221686,1405,1405,1405,1404,479
20240405,133600,1976548991,1405,1405,1405,1405,203
20240405,133500,1976263776,1404,1404,1404,1404,443
20240405,133400,1975641804,1404,1403,1404,1403,137
20240405,133300,1975449482,1404,1404,1404,1403,5503
20240405,133200,1967723761,1404,1404,1404,1404,5
20240405,133100,1967716741,1403,1404,1404,1403,4
20240405,133000,1967711128,1404,1404,1404,1404,0
20240405,132900,1967711128,1404,1404,1404,1403,81
20240405,132800,1967597469,1401,1404,1404,1401,3042
20240405,132700,1963333915,1404,1404,1404,1404,3
20240405,132600,1963329703,1404,1404,1404,1404,188
20240405,132500,1963065751,1404,1404,1404,1404,0
20240405,132400,1963065751,1404,1404,1405,1404,1009
20240405,132300,1961649107,1403,1402,1403,1402,5960
20240405,132200,1953293149,1403,1404,1404,1403,112
20240405,132100,1953135913,1404,1404,1404,1404,1
20240405,132000,1953134509,1406,1405,1407,1401,1562
20240405,131900,1950944132,1407,1405,1407,1402,18242
20240405,131800,1925366014,1406,1406,1406,1406,755
20240405,131700,1924304484,1406,1407,1407,1404,586
20240405,131600,1923481613,1407,1407,1407,1404,565
20240405,131500,1922688258,1407,1407,1407,1403,762
20240405,131400,1921616276,1407,1406,1407,1406,1500
20240405,131300,1919506120,1405,1405,1405,1403,4066
20240405,131200,1913796482,1405,1405,1405,1403,924
20240405,131100,1912498784,1403,1404,1404,1403,3269
20240405,131000,1907911575,1404,1404,1404,1404,963
20240405,130900,1906559523,1405,1405,1405,1404,964
20240405,130800,1905205695,1405,1404,1405,1403,2682
20240405,130700,1901439348,1404,1404,1404,1404,1147
20240405,130600,1899828960,1403,1404,1404,1403,286
20240405,130500,1899427417,1404,1404,1404,1404,795
20240405,130400,1898311237,1405,1405,1405,1405,1556
20240405,130300,1896125057,1405,1405,1405,1404,40
20240405,130200,1896068882,1405,1404,1405,1404,31
20240405,130100,1896025357,1405,1405,1405,1404,723
20240405,130000,1895009862,1405,1404,1405,1402,12800
20240405,125900,1877049020,1404,1405,1405,1403,7902
20240405,125800,1865961980,1404,1405,1405,1404,605
20240405,125700,1865112460,1405,1405,1405,1405,335
20240405,125600,1864641785,1405,1405,1405,1405,201
20240405,125500,1864359380,1405,1406,1406,1405,121
20240405,125400,1864189275,1406,1406,1406,1404,2405
20240405,125300,1860812490,1407,1408,1408,1407,62
20240405,125200,1860725253,1404,1404,1404,1404,0
20240405,125100,1860725253,1404,1404,1404,1403,21607
20240405,125000,1830402026,1405,1409,1409,1404,9357
20240405,124900,1817264127,1409,1409,1409,1409,1
20240405,124800,1817262718,1411,1411,1411,1411,11
20240405,124700,1817247197,1411,1411,1412,1411,27
20240405,124600,1817209077,1412,1412,1412,1412,5
20240405,124500,1817202017,1412,1411,1413,1405,10981
20240405,124400,1801772021,1413,1413,1413,1413,20
20240405,124300,1801743761,1413,1410,1413,1405,46030
20240405,124200,1736711671,1412,1412,1412,1412,3
20240405,124100,1736707435,1414,1413,1414,1412,2637
20240405,124000,1732981887,1414,1408,1414,1408,13711
20240405,123900,1713609339,1409,1407,1409,1404,12533
20240405,123800,1695994849,1409,1409,1409,1409,1
20240405,123700,1695993440,1410,1409,1410,1409,654
20240405,123600,1695071654,1409,1409,1409,1409,0
20240405,123500,1695071654,1409,1408,1409,1407,3193
20240405,123400,1690574403,1409,1409,1409,1409,310
20240405,123300,1690137613,1408,1407,1408,1407,175
20240405,123200,1689891218,1409,1409,1409,1409,343
20240405,123100,1689407931,1408,1409,1409,1408,22
20240405,123000,1689376945,1410,1405,1410,1405,2899
20240405,122900,1685303339,1405,1406,1408,1405,6170
20240405,122800,1676630509,1407,1408,1410,1407,324
20240405,122700,1676174614,1408,1410,1410,1408,1466
20240405,122600,1674110466,1410,1410,1410,1410,500
20240405,122500,1673405466,1410,1410,1410,1410,61
20240405,122400,1673319456,1410,1410,1410,1410,2711
20240405,122300,1669496946,1410,1410,1410,1410,0
20240405,122200,1669496946,1410,1410,1410,1406,37
20240405,122100,1669444913,1410,1410,1410,1410,22
20240405,122000,1669413893,1410,1409,1410,1409,199
20240405,121900,1669133501,1405,1408,1409,1405,5520
20240405,121800,1661357461,1407,1406,1407,1405,869
20240405,121700,1660135211,1407,1407,1407,1407,4500
20240405,121600,1653803711,1407,1407,1407,1407,2017
20240405,121500,1650965792,1408,1408,1408,1408,0
20240405,121400,1650965792,1408,1403,1408,1403,851
20240405,121300,1649769074,1403,1408,1408,1403,1912
20240405,121200,1647081858,1408,1408,1408,1408,302
20240405,121100,1646656642,1408,1403,1408,1403,101
20240405,121000,1646514539,1403,1404,1409,1403,19862
20240405,120900,1618581532,1402,1402,1404,1402,1540
20240405,120800,1616422450,1402,1404,1404,1402,24929
20240405,120700,1581458619,1405,1406,1406,1405,101
20240405,120600,1581316614,1407,1407,1407,1407,0
20240405,120500,1581316614,1407,1406,1407,1406,15
20240405,120400,1581295510,1407,1404,1407,1404,1809
20240405,120300,1578755448,1404,1407,1407,1404,1093
20240405,120200,1577220834,1408,1408,1408,1408,63
20240405,120100,1577132130,1408,1408,1408,1408,29
20240405,120000,1577091298,1408,1406,1408,1405,2625
20240405,115900,1573397062,1409,1407,1409,1407,357
20240405,115800,1572894761,1409,1409,1409,1409,0
20240405,115700,1572894761,1409,1409,1409,1409,1
20240405,115600,1572893352,1406,1410,1410,1406,1710
20240405,115500,1570489072,1411,1411,1411,1411,26
20240405,115400,1570452386,1411,1411,1411,1411,3042
20240405,115300,1566160124,1411,1411,1411,1411,0
20240405,115200,1566160124,1411,1408,1411,1408,2005
20240405,115100,1563332341,1403,1405,1409,1403,19844
20240405,115000,1535440586,1405,1404,1405,1404,3194
20240405,114900,1530953391,1405,1405,1405,1405,1
20240405,114800,1530951986,1404,1405,1405,1404,378
20240405,114700,1530420898,1405,1405,1405,1403,5761
20240405,114600,1522334687,1405,1406,1406,1405,19
20240405,114500,1522307984,1405,1405,1405,1405,322
20240405,114400,1521855574,1405,1404,1405,1404,3276
20240405,114300,1517253995,1404,1405,1405,1404,5103
20240405,114200,1510088780,1405,1406,1406,1404,215
20240405,114100,1509786757,1406,1405,1406,1404,5234
20240405,114000,1502437692,1405,1406,1406,1405,45706
20240405,113900,1438206266,1407,1408,1408,1407,9499
20240405,113800,1424840557,1408,1408,1408,1408,404
20240405,113700,1424271725,1408,1408,1408,1408,60
20240405,113600,1424187245,1408,1409,1409,1407,2315
20240405,113500,1420927820,1409,1409,1410,1409,655
20240405,113400,1420004902,1410,1408,1410,1408,1467
20240405,113300,1417937257,1408,1408,1408,1408,1457
20240405,113200,1415885801,1408,1407,1408,1407,3001
20240405,113100,1411663393,1408,1407,1408,1407,434
20240405,113000,1411052642,1407,1408,1408,1407,1125
20240405,112900,1409469642,1408,1409,1409,1408,7425
20240405,112800,1399015173,1409,1410,1410,1409,1091
20240405,112700,1397477937,1410,1409,1410,1409,2847
20240405,112600,1393466503,1410,1409,1410,1409,2565
20240405,112500,1389851853,1410,1410,1410,1410,1
20240405,112400,1389850443,1408,1409,1410,1408,2161
20240405,112300,1386807663,1409,1409,1409,1409,22
20240405,112200,1386776665,1410,1408,1410,1407,22446
20240405,112100,1355172676,1408,1408,1408,1408,6862
20240405,112000,1345510980,1408,1407,1408,1407,3259
20240405,111900,1340925438,1408,1408,1408,1408,40
20240405,111800,1340869118,1408,1408,1408,1408,81
20240405,111700,1340755070,1408,1409,1409,1408,222
20240405,111600,1340442292,1409,1409,1409,1409,1075
20240405,111500,1338927617,1409,1407,1409,1407,107
20240405,111400,1338776954,1407,1408,1408,1407,2928
20240405,111300,1334655258,1407,1407,1407,1407,3082
20240405,111200,1330318884,1407,1407,1408,1407,29
20240405,111100,1330278073,1407,1408,1408,1407,5084
20240405,111000,1323119852,1408,1408,1408,1407,959
20240405,110900,1321770080,1407,1408,1408,1407,1172
20240405,110800,1320121065,1408,1407,1408,1406,5027
20240405,110700,1313050774,1407,1407,1407,1407,100
20240405,110600,1312910074,1407,1406,1408,1406,1359
20240405,110500,1310997806,1408,1406,1409,1406,184
20240405,110400,1310739010,1410,1410,1410,1410,445
20240405,110300,1310111560,1406,1406,1406,1406,1176
20240405,110200,1308458104,1406,1406,1406,1406,12220
20240405,110100,1291276784,1406,1411,1411,1406,9844
20240405,110000,1277435857,1411,1406,1411,1406,1255
20240405,105900,1275670514,1406,1407,1407,1406,1220
20240405,105800,1273955012,1407,1410,1410,1407,2229
20240405,105700,1270812745,1407,1407,1407,1407,4
20240405,105600,1270807117,1410,1410,1410,1406,1704
20240405,105500,1268405681,1410,1410,1410,1410,768
20240405,105400,1267322801,1410,1406,1410,1406,7927
20240405,105300,1256177279,1406,1406,1406,1406,4008
20240405,105200,1250542031,1406,1409,1409,1406,8737
20240405,105100,1238257704,1409,1407,1409,1406,845
20240405,105000,1237069507,1407,1410,1410,1407,3240
20240405,104900,1232510821,1410,1408,1410,1407,6941
20240405,104800,1222744177,1408,1411,1411,1408,88
20240405,104700,1222620154,1411,1411,1411,1411,642
20240405,104600,1221714292,1408,1411,1411,1408,819
20240405,104500,1220558686,1411,1409,1411,1409,960
20240405,104400,1219205646,1411,1407,1411,1407,208
20240405,104300,1218912170,1406,1410,1411,1406,562
20240405,104200,1218119494,1413,1413,1413,1406,1501
20240405,104100,1216002016,1406,1413,1413,1406,1180
20240405,104000,1214342550,1414,1414,1414,1414,0
20240405,103900,1214342550,1414,1406,1414,1405,286
20240405,103800,1213940710,1406,1407,1414,1406,7300
20240405,103700,1203667592,1407,1407,1407,1405,4998
20240405,103600,1196638831,1407,1405,1407,1405,1628
20240405,103500,1194351483,1405,1405,1405,1404,1934
20240405,103400,1191634713,1405,1405,1405,1405,16099
20240405,103300,1169015618,1405,1408,1408,1405,35348
20240405,103200,1119336095,1410,1409,1412,1409,6699
20240405,103100,1109896683,1410,1413,1413,1409,2126
20240405,103000,1106900954,1413,1409,1413,1409,1064
20240405,102900,1105401659,1409,1411,1411,1409,515
20240405,102800,1104676006,1411,1411,1411,1411,50
20240405,102700,1104605456,1414,1414,1414,1413,9
20240405,102600,1104592737,1414,1411,1414,1406,1827
20240405,102500,1102011856,1405,1406,1406,1405,16527
20240405,102400,1078789191,1406,1405,1406,1405,1676
20240405,102300,1076432802,1405,1406,1406,1405,1705
20240405,102200,1074035593,1406,1405,1406,1404,232
20240405,102100,1073709598,1404,1406,1406,1404,3218
20240405,102000,1069185302,1406,1406,1406,1406,112
20240405,101900,1069027830,1402,1404,1404,1402,9257
20240405,101800,1056047648,1404,1408,1408,1404,28715
20240405,101700,1015665299,1409,1411,1411,1409,5165
20240405,101600,1008384258,1414,1413,1414,1411,4893
20240405,101500,1001476816,1414,1416,1416,1414,150
20240405,101400,1001264554,1416,1416,1416,1416,30
20240405,101300,1001222074,1416,1416,1416,1414,201
20240405,101200,1000937478,1413,1414,1416,1413,1098
20240405,101100,999384875,1417,1415,1417,1415,1194
20240405,101000,997695131,1416,1417,1417,1416,800
20240405,100900,996562328,1416,1416,1417,1416,2222
20240405,100800,993415870,1417,1418,1418,1416,3329
20240405,100700,988698477,1417,1417,1418,1417,3101
20240405,100600,984303901,1417,1417,1418,1417,5550
20240405,100500,976439516,1417,1419,1419,1417,6958
20240405,100400,966574757,1419,1420,1420,1419,1458
20240405,100300,964504414,1421,1421,1421,1420,4951
20240405,100200,957473792,1421,1421,1422,1420,2272
20240405,100100,954245290,1422,1420,1422,1420,1233
20240405,100000,952492854,1422,1420,1422,1420,738
20240405,095900,951444884,1420,1417,1422,1417,535
20240405,095800,950685884,1417,1417,1422,1417,89053
20240405,095700,824393055,1417,1416,1417,1416,1216
20240405,095600,822670121,1417,1417,1417,1415,487
20240405,095500,821980582,1417,1416,1417,1416,1429
20240405,095400,819955906,1417,1417,1417,1417,244
20240405,095300,819610158,1417,1417,1417,1416,5462
20240405,095200,811875933,1417,1417,1417,1416,2485
20240405,095100,808354691,1417,1417,1418,1417,1102
20240405,095000,806793148,1417,1414,1419,1414,74438
20240405,094900,701404141,1414,1412,1414,1412,5964
20240405,094800,692973531,1412,1412,1412,1411,3009
20240405,094700,688727043,1411,1413,1415,1410,9593
20240405,094600,675190228,1415,1415,1415,1415,71
20240405,094500,675089763,1415,1413,1415,1410,10563
20240405,094400,660185878,1414,1416,1416,1411,4698
20240405,094300,653548395,1416,1417,1417,1415,2234
20240405,094200,650386367,1415,1417,1417,1415,760
20240405,094100,649310649,1417,1414,1417,1414,1350
20240405,094000,647400801,1414,1417,1417,1414,1564
20240405,093900,645186305,1417,1415,1417,1414,301
20240405,093800,644760420,1416,1416,1416,1416,84
20240405,093700,644641476,1417,1416,1417,1416,821
20240405,093600,643478630,1416,1415,1416,1415,161
20240405,093500,643250664,1413,1416,1416,1413,683
20240405,093400,642284956,1413,1412,1413,1409,55299
20240405,093300,564293195,1412,1413,1413,1412,1123
20240405,093200,562706940,1413,1413,1413,1413,1063
20240405,093100,561204921,1416,1413,1417,1413,479
20240405,093000,560527491,1413,1415,1417,1413,2172
20240405,092900,557450880,1413,1415,1415,1413,6761
20240405,092800,547893922,1415,1416,1416,1415,600
20240405,092700,547044835,1416,1416,1416,1415,1818
20240405,092600,544470823,1416,1416,1416,1416,137
20240405,092500,544276831,1416,1416,1417,1415,2795
20240405,092400,540318009,1416,1417,1417,1416,1728
20240405,092300,537871114,1416,1412,1416,1412,1215
20240405,092200,536152783,1412,1417,1417,1412,10612
20240405,092100,521157843,1417,1414,1417,1413,8542
20240405,092000,509066951,1413,1413,1413,1412,2422
20240405,091900,505645038,1413,1413,1413,1413,1179
20240405,091800,503979111,1413,1412,1413,1412,6372
20240405,091700,494981481,1412,1411,1412,1410,8823
20240405,091600,482535197,1411,1411,1412,1411,9610
20240405,091500,468975392,1411,1412,1412,1411,10683
20240405,091400,453892107,1412,1411,1412,1411,8053
20240405,091300,442523372,1413,1411,1413,1411,3938
20240405,091200,436966742,1411,1415,1415,1410,19356
20240405,091100,409659879,1413,1417,1419,1413,15684
20240405,091000,387470130,1419,1419,1420,1415,47663
20240405,090900,319836033,1419,1417,1420,1413,31023
20240405,090800,275832228,1418,1410,1418,1410,20868
20240405,090700,246332614,1412,1409,1412,1408,1633
20240405,090600,244032145,1406,1408,1409,1403,2610
20240405,090500,240356927,1403,1398,1403,1397,3088
20240405,090400,236028119,1397,1390,1398,1390,15874
20240405,090300,213898400,1390,1384,1390,1381,40256
20240405,090200,158127323,1384,1385,1386,1381,22568
20240405,090100,126898193,1385,1389,1389,1380,45702
20240405,090000,63741982,1388,1398,1398,1381,45700