stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,210100,2079585388,1375,1375,1375,1375,59982
20240408,210000,2079585388,1375,1375,1375,1375,0
20240408,205900,2079585388,1375,1375,1375,1375,0
20240408,205800,2079585388,1375,1375,1375,1375,0
20240408,205700,2079585388,1375,1375,1375,1375,0
20240408,205600,2079585388,1375,1375,1375,1375,0
20240408,205500,2079585388,1375,1375,1375,1375,0
20240408,205400,2079585388,1375,1375,1375,1375,0
20240408,205300,2079585388,1375,1375,1375,1375,0
20240408,205200,2079585388,1375,1375,1375,1375,0
20240408,205100,2079585388,1375,1375,1375,1375,0
20240408,205000,2079585388,1375,1375,1375,1375,0
20240408,204900,2079585388,1375,1375,1375,1375,0
20240408,204800,2079585388,1375,1375,1375,1375,0
20240408,204700,2079585388,1375,1375,1375,1375,0
20240408,204600,2079585388,1375,1375,1375,1375,0
20240408,204500,2079585388,1375,1375,1375,1375,0
20240408,204400,2079585388,1375,1375,1375,1375,0
20240408,204300,2079585388,1375,1375,1375,1375,0
20240408,204200,2079585388,1375,1375,1375,1375,0
20240408,204100,2079585388,1375,1375,1375,1375,0
20240408,204000,2079585388,1375,1375,1375,1375,0
20240408,203900,2079585388,1375,1375,1375,1375,0
20240408,203800,2079585388,1375,1375,1375,1375,0
20240408,203700,2079585388,1375,1375,1375,1375,0
20240408,203600,2079585388,1375,1375,1375,1375,0
20240408,203500,2079585388,1375,1375,1375,1375,0
20240408,203400,2079585388,1375,1375,1375,1375,0
20240408,203300,2079585388,1375,1375,1375,1375,0
20240408,203200,2079585388,1375,1375,1375,1375,0
20240408,203100,2079585388,1375,1375,1375,1375,59982
20240408,203000,2079585388,1375,1375,1375,1375,0
20240408,202900,2079585388,1375,1375,1375,1375,0
20240408,202800,2079585388,1375,1375,1375,1375,0
20240408,202700,2079585388,1375,1375,1375,1375,0
20240408,202600,2079585388,1375,1375,1375,1375,0
20240408,202500,2079585388,1375,1375,1375,1375,0
20240408,202400,2079585388,1375,1375,1375,1375,0
20240408,202300,2079585388,1375,1375,1375,1375,0
20240408,202200,2079585388,1375,1375,1375,1375,0
20240408,202100,2079585388,1375,1375,1375,1375,0
20240408,202000,2079585388,1375,1375,1375,1375,0
20240408,201900,2079585388,1375,1375,1375,1375,0
20240408,201800,2079585388,1375,1375,1375,1375,0
20240408,201700,2079585388,1375,1375,1375,1375,0
20240408,201600,2079585388,1375,1375,1375,1375,0
20240408,201500,2079585388,1375,1375,1375,1375,0
20240408,201400,2079585388,1375,1375,1375,1375,0
20240408,201300,2079585388,1375,1375,1375,1375,0
20240408,201200,2079585388,1375,1375,1375,1375,0
20240408,201100,2079585388,1375,1375,1375,1375,0
20240408,201000,2079585388,1375,1375,1375,1375,0
20240408,200900,2079585388,1375,1375,1375,1375,0
20240408,200800,2079585388,1375,1375,1375,1375,0
20240408,200700,2079585388,1375,1375,1375,1375,0
20240408,200600,2079585388,1375,1375,1375,1375,0
20240408,200500,2079585388,1375,1375,1375,1375,0
20240408,200400,2079585388,1375,1375,1375,1375,0
20240408,200300,2079585388,1375,1375,1375,1375,0
20240408,200200,2079585388,1375,1375,1375,1375,0
20240408,200100,2079585388,1375,1375,1375,1375,59982
20240408,200000,2079585388,1375,1375,1375,1375,0
20240408,195900,2079585388,1375,1375,1375,1375,0
20240408,195800,2079585388,1375,1375,1375,1375,0
20240408,195700,2079585388,1375,1375,1375,1375,0
20240408,195600,2079585388,1375,1375,1375,1375,0
20240408,195500,2079585388,1375,1375,1375,1375,0
20240408,195400,2079585388,1375,1375,1375,1375,0
20240408,195300,2079585388,1375,1375,1375,1375,0
20240408,195200,2079585388,1375,1375,1375,1375,0
20240408,195100,2079585388,1375,1375,1375,1375,0
20240408,195000,2079585388,1375,1375,1375,1375,0
20240408,194900,2079585388,1375,1375,1375,1375,0
20240408,194800,2079585388,1375,1375,1375,1375,0
20240408,194700,2079585388,1375,1375,1375,1375,0
20240408,194600,2079585388,1375,1375,1375,1375,0
20240408,194500,2079585388,1375,1375,1375,1375,0
20240408,194400,2079585388,1375,1375,1375,1375,0
20240408,194300,2079585388,1375,1375,1375,1375,0
20240408,194200,2079585388,1375,1375,1375,1375,0
20240408,194100,2079585388,1375,1375,1375,1375,0
20240408,194000,2079585388,1375,1375,1375,1375,0
20240408,193900,2079585388,1375,1375,1375,1375,0
20240408,193800,2079585388,1375,1375,1375,1375,0
20240408,193700,2079585388,1375,1375,1375,1375,0
20240408,193600,2079585388,1375,1375,1375,1375,0
20240408,193500,2079585388,1375,1375,1375,1375,0
20240408,193400,2079585388,1375,1375,1375,1375,0
20240408,193300,2079585388,1375,1375,1375,1375,0
20240408,193200,2079585388,1375,1375,1375,1375,0
20240408,193100,2079585388,1375,1375,1375,1375,59982
20240408,193000,2079585388,1375,1375,1375,1375,0
20240408,192900,2079585388,1375,1375,1375,1375,0
20240408,192800,2079585388,1375,1375,1375,1375,0
20240408,192700,2079585388,1375,1375,1375,1375,0
20240408,192600,2079585388,1375,1375,1375,1375,0
20240408,192500,2079585388,1375,1375,1375,1375,0
20240408,192400,2079585388,1375,1375,1375,1375,0
20240408,192300,2079585388,1375,1375,1375,1375,0
20240408,192200,2079585388,1375,1375,1375,1375,0
20240408,192100,2079585388,1375,1375,1375,1375,0
20240408,192000,2079585388,1375,1375,1375,1375,0
20240408,191900,2079585388,1375,1375,1375,1375,0
20240408,191800,2079585388,1375,1375,1375,1375,0
20240408,191700,2079585388,1375,1375,1375,1375,0
20240408,191600,2079585388,1375,1375,1375,1375,0
20240408,191500,2079585388,1375,1375,1375,1375,0
20240408,191400,2079585388,1375,1375,1375,1375,0
20240408,191300,2079585388,1375,1375,1375,1375,0
20240408,191200,2079585388,1375,1375,1375,1375,0
20240408,191100,2079585388,1375,1375,1375,1375,0
20240408,191000,2079585388,1375,1375,1375,1375,0
20240408,190900,2079585388,1375,1375,1375,1375,0
20240408,190800,2079585388,1375,1375,1375,1375,0
20240408,190700,2079585388,1375,1375,1375,1375,0
20240408,190600,2079585388,1375,1375,1375,1375,0
20240408,190500,2079585388,1375,1375,1375,1375,0
20240408,190400,2079585388,1375,1375,1375,1375,0
20240408,190300,2079585388,1375,1375,1375,1375,0
20240408,190200,2079585388,1375,1375,1375,1375,0
20240408,190100,2079585388,1375,1375,1375,1375,59982
20240408,190000,2079585388,1375,1375,1375,1375,0
20240408,185900,2079585388,1375,1375,1375,1375,0
20240408,185800,2079585388,1375,1375,1375,1375,0
20240408,185700,2079585388,1375,1375,1375,1375,0
20240408,185600,2079585388,1375,1375,1375,1375,0
20240408,185500,2079585388,1375,1375,1375,1375,0
20240408,185400,2079585388,1375,1375,1375,1375,0
20240408,185300,2079585388,1375,1375,1375,1375,0
20240408,185200,2079585388,1375,1375,1375,1375,0
20240408,185100,2079585388,1375,1375,1375,1375,0
20240408,185000,2079585388,1375,1375,1375,1375,0
20240408,184900,2079585388,1375,1375,1375,1375,0
20240408,184800,2079585388,1375,1375,1375,1375,0
20240408,184700,2079585388,1375,1375,1375,1375,0
20240408,184600,2079585388,1375,1375,1375,1375,0
20240408,184500,2079585388,1375,1375,1375,1375,0
20240408,184400,2079585388,1375,1375,1375,1375,0
20240408,184300,2079585388,1375,1375,1375,1375,0
20240408,184200,2079585388,1375,1375,1375,1375,0
20240408,184100,2079585388,1375,1375,1375,1375,0
20240408,184000,2079585388,1375,1375,1375,1375,0
20240408,183900,2079585388,1375,1375,1375,1375,0
20240408,183800,2079585388,1375,1375,1375,1375,0
20240408,183700,2079585388,1375,1375,1375,1375,0
20240408,183600,2079585388,1375,1375,1375,1375,0
20240408,183500,2079585388,1375,1375,1375,1375,0
20240408,183400,2079585388,1375,1375,1375,1375,0
20240408,183300,2079585388,1375,1375,1375,1375,0
20240408,183200,2079585388,1375,1375,1375,1375,0
20240408,183100,2079585388,1375,1375,1375,1375,59982
20240408,183000,2079585388,1375,1375,1375,1375,0
20240408,182900,2079585388,1375,1375,1375,1375,0
20240408,182800,2079585388,1375,1375,1375,1375,0
20240408,182700,2079585388,1375,1375,1375,1375,0
20240408,182600,2079585388,1375,1375,1375,1375,0
20240408,182500,2079585388,1375,1375,1375,1375,0
20240408,182400,2079585388,1375,1375,1375,1375,0
20240408,182300,2079585388,1375,1375,1375,1375,0
20240408,182200,2079585388,1375,1375,1375,1375,0
20240408,182100,2079585388,1375,1375,1375,1375,0
20240408,182000,2079585388,1375,1375,1375,1375,0
20240408,181900,2079585388,1375,1375,1375,1375,0
20240408,181800,2079585388,1375,1375,1375,1375,0
20240408,181700,2079585388,1375,1375,1375,1375,0
20240408,181600,2079585388,1375,1375,1375,1375,0
20240408,181500,2079585388,1375,1375,1375,1375,0
20240408,181400,2079585388,1375,1375,1375,1375,0
20240408,181300,2079585388,1375,1375,1375,1375,0
20240408,181200,2079585388,1375,1375,1375,1375,0
20240408,181100,2079585388,1375,1375,1375,1375,0
20240408,181000,2079585388,1375,1375,1375,1375,0
20240408,180900,2079585388,1375,1375,1375,1375,0
20240408,180800,2079585388,1375,1375,1375,1375,0
20240408,180700,2079585388,1375,1375,1375,1375,0
20240408,180600,2079585388,1375,1375,1375,1375,0
20240408,180500,2079585388,1375,1375,1375,1375,0
20240408,180400,2079585388,1375,1375,1375,1375,0
20240408,180300,2079585388,1375,1375,1375,1375,0
20240408,180200,2079585388,1375,1375,1375,1375,0
20240408,180100,2079585388,1375,1375,1375,1375,59982
20240408,180000,2079585388,1375,1375,1375,1375,0
20240408,175900,2079585388,1375,1375,1375,1375,0
20240408,175800,2079585388,1375,1375,1375,1375,0
20240408,175700,2079585388,1375,1375,1375,1375,0
20240408,175600,2079585388,1375,1375,1375,1375,0
20240408,175500,2079585388,1375,1375,1375,1375,0
20240408,175400,2079585388,1375,1375,1375,1375,0
20240408,175300,2079585388,1375,1375,1375,1375,0
20240408,175200,2079585388,1375,1375,1375,1375,0
20240408,175100,2079585388,1375,1375,1375,1375,0
20240408,175000,2079585388,1375,1375,1375,1375,0
20240408,174900,2079585388,1375,1375,1375,1375,0
20240408,174800,2079585388,1375,1375,1375,1375,0
20240408,174700,2079585388,1375,1375,1375,1375,0
20240408,174600,2079585388,1375,1375,1375,1375,0
20240408,174500,2079585388,1375,1375,1375,1375,0
20240408,174400,2079585388,1375,1375,1375,1375,0
20240408,174300,2079585388,1375,1375,1375,1375,0
20240408,174200,2079585388,1375,1375,1375,1375,0
20240408,174100,2079585388,1375,1375,1375,1375,0
20240408,174000,2079585388,1375,1375,1375,1375,0
20240408,173900,2079585388,1375,1375,1375,1375,0
20240408,173800,2079585388,1375,1375,1375,1375,0
20240408,173700,2079585388,1375,1375,1375,1375,0
20240408,173600,2079585388,1375,1375,1375,1375,0
20240408,173500,2079585388,1375,1375,1375,1375,0
20240408,173400,2079585388,1375,1375,1375,1375,0
20240408,173300,2079585388,1375,1375,1375,1375,0
20240408,173200,2079585388,1375,1375,1375,1375,0
20240408,173100,2079585388,1375,1375,1375,1375,59982
20240408,173000,2079585388,1375,1375,1375,1375,0
20240408,172900,2079585388,1375,1375,1375,1375,0
20240408,172800,2079585388,1375,1375,1375,1375,0
20240408,172700,2079585388,1375,1375,1375,1375,0
20240408,172600,2079585388,1375,1375,1375,1375,0
20240408,172500,2079585388,1375,1375,1375,1375,0
20240408,172400,2079585388,1375,1375,1375,1375,0
20240408,172300,2079585388,1375,1375,1375,1375,0
20240408,172200,2079585388,1375,1375,1375,1375,0
20240408,172100,2079585388,1375,1375,1375,1375,0
20240408,172000,2079585388,1375,1375,1375,1375,0
20240408,171900,2079585388,1375,1375,1375,1375,0
20240408,171800,2079585388,1375,1375,1375,1375,0
20240408,171700,2079585388,1375,1375,1375,1375,0
20240408,171600,2079585388,1375,1375,1375,1375,0
20240408,171500,2079585388,1375,1375,1375,1375,0
20240408,171400,2079585388,1375,1375,1375,1375,0
20240408,171300,2079585388,1375,1375,1375,1375,0
20240408,171200,2079585388,1375,1375,1375,1375,0
20240408,171100,2079585388,1375,1375,1375,1375,0
20240408,171000,2079585388,1375,1375,1375,1375,0
20240408,170900,2079585388,1375,1375,1375,1375,0
20240408,170800,2079585388,1375,1375,1375,1375,0
20240408,170700,2079585388,1375,1375,1375,1375,0
20240408,170600,2079585388,1375,1375,1375,1375,0
20240408,170500,2079585388,1375,1375,1375,1375,0
20240408,170400,2079585388,1375,1375,1375,1375,0
20240408,170300,2079585388,1375,1375,1375,1375,0
20240408,170200,2079585388,1375,1375,1375,1375,0
20240408,170100,2079585388,1375,1375,1375,1375,59982
20240408,170000,2079585388,1375,1375,1375,1375,0
20240408,165900,2079585388,1375,1375,1375,1375,0
20240408,165800,2079585388,1375,1375,1375,1375,0
20240408,165700,2079585388,1375,1375,1375,1375,0
20240408,165600,2079585388,1375,1375,1375,1375,0
20240408,165500,2079585388,1375,1375,1375,1375,0
20240408,165400,2079585388,1375,1375,1375,1375,0
20240408,165300,2079585388,1375,1375,1375,1375,0
20240408,165200,2079585388,1375,1375,1375,1375,0
20240408,165100,2079585388,1375,1375,1375,1375,0
20240408,165000,2079585388,1375,1375,1375,1375,0
20240408,164900,2079585388,1375,1375,1375,1375,0
20240408,164800,2079585388,1375,1375,1375,1375,0
20240408,164700,2079585388,1375,1375,1375,1375,0
20240408,164600,2079585388,1375,1375,1375,1375,0
20240408,164500,2079585388,1375,1375,1375,1375,0
20240408,164400,2079585388,1375,1375,1375,1375,0
20240408,164300,2079585388,1375,1375,1375,1375,0
20240408,164200,2079585388,1375,1375,1375,1375,0
20240408,164100,2079585388,1375,1375,1375,1375,0
20240408,164000,2079585388,1375,1375,1375,1375,0
20240408,163900,2079585388,1375,1375,1375,1375,0
20240408,163800,2079585388,1375,1375,1375,1375,0
20240408,163700,2079585388,1375,1375,1375,1375,0
20240408,163600,2079585388,1375,1375,1375,1375,0
20240408,163500,2079585388,1375,1375,1375,1375,0
20240408,163400,2079585388,1375,1375,1375,1375,0
20240408,163300,2079585388,1375,1375,1375,1375,0
20240408,163200,2079585388,1375,1375,1375,1375,0
20240408,163100,2079585388,1375,1375,1375,1375,59982
20240408,163000,2079585388,1375,1375,1375,1375,0
20240408,162900,2079585388,1375,1375,1375,1375,0
20240408,162800,2079585388,1375,1375,1375,1375,0
20240408,162700,2079585388,1375,1375,1375,1375,0
20240408,162600,2079585388,1375,1375,1375,1375,0
20240408,162500,2079585388,1375,1375,1375,1375,0
20240408,162400,2079585388,1375,1375,1375,1375,0
20240408,162300,2079585388,1375,1375,1375,1375,0
20240408,162200,2079585388,1375,1375,1375,1375,0
20240408,162100,2079585388,1375,1375,1375,1375,0
20240408,162000,2079585388,1375,1375,1375,1375,0
20240408,161900,2079585388,1375,1375,1375,1375,0
20240408,161800,2079585388,1375,1375,1375,1375,0
20240408,161700,2079585388,1375,1375,1375,1375,0
20240408,161600,2079585388,1375,1375,1375,1375,0
20240408,161500,2079585388,1375,1375,1375,1375,0
20240408,161400,2079585388,1375,1375,1375,1375,0
20240408,161300,2079585388,1375,1375,1375,1375,0
20240408,161200,2079585388,1375,1375,1375,1375,0
20240408,161100,2079585388,1375,1375,1375,1375,0
20240408,161000,2079585388,1375,1375,1375,1375,0
20240408,160900,2079585388,1375,1375,1375,1375,0
20240408,160800,2079585388,1375,1375,1375,1375,0
20240408,160700,2079585388,1375,1375,1375,1375,0
20240408,160600,2079585388,1375,1375,1375,1375,0
20240408,160500,2079585388,1375,1375,1375,1375,0
20240408,160400,2079585388,1375,1375,1375,1375,0
20240408,160300,2079585388,1375,1375,1375,1375,0
20240408,160200,2079585388,1375,1375,1375,1375,0
20240408,160100,2079585388,1375,1375,1375,1375,59982
20240408,160000,2079585388,1375,1375,1375,1375,0
20240408,155900,2079585388,1375,1375,1375,1375,0
20240408,155800,2079585388,1375,1375,1375,1375,0
20240408,155700,2079585388,1375,1375,1375,1375,0
20240408,155600,2079585388,1375,1375,1375,1375,0
20240408,155500,2079585388,1375,1375,1375,1375,0
20240408,155400,2079585388,1375,1375,1375,1375,0
20240408,155300,2079585388,1375,1375,1375,1375,0
20240408,155200,2079585388,1375,1375,1375,1375,0
20240408,155100,2079585388,1375,1375,1375,1375,0
20240408,155000,2079585388,1375,1375,1375,1375,0
20240408,154900,2079585388,1375,1375,1375,1375,0
20240408,154800,2079585388,1375,1375,1375,1375,0
20240408,154700,2079585388,1375,1375,1375,1375,0
20240408,154600,2079585388,1375,1375,1375,1375,0
20240408,154500,2079585388,1375,1375,1375,1375,0
20240408,154400,2079585388,1375,1375,1375,1375,0
20240408,154300,2079585388,1375,1375,1375,1375,0
20240408,154200,2079585388,1375,1375,1375,1375,0
20240408,154100,2079585388,1375,1375,1375,1375,0
20240408,154000,2079585388,1375,1375,1375,1375,0
20240408,153900,2079585388,1375,1375,1375,1375,0
20240408,153800,2079585388,1375,1375,1375,1375,0
20240408,153700,2079585388,1375,1375,1375,1375,0
20240408,153600,2079585388,1375,1375,1375,1375,0
20240408,153500,2079585388,1375,1375,1375,1375,0
20240408,153400,2079585388,1375,1375,1375,1375,0
20240408,153300,2079585388,1375,1375,1375,1375,0
20240408,153200,2079585388,1375,1375,1375,1375,0
20240408,153100,2079585388,1375,1375,1375,1375,59982
20240408,153000,2079585388,1375,1375,1375,1375,59982
20240408,152900,1997110138,1377,1377,1377,1377,0
20240408,152800,1997110138,1377,1377,1377,1377,0
20240408,152700,1997110138,1377,1377,1377,1377,0
20240408,152600,1997110138,1377,1377,1377,1377,0
20240408,152500,1997110138,1377,1377,1377,1377,0
20240408,152400,1997110138,1377,1377,1377,1377,0
20240408,152300,1997110138,1377,1377,1377,1377,0
20240408,152200,1997110138,1377,1377,1377,1377,0
20240408,152100,1997110138,1377,1377,1377,1377,0
20240408,152000,1997110138,1377,1377,1377,1377,0
20240408,151900,1997110138,1377,1378,1381,1375,46402
20240408,151800,1933258205,1378,1377,1382,1377,16795
20240408,151700,1910083755,1377,1379,1379,1377,14590
20240408,151600,1889982867,1379,1377,1382,1377,3621
20240408,151500,1884996280,1377,1380,1383,1377,12945
20240408,151400,1867157098,1383,1379,1383,1379,4175
20240408,151300,1861392710,1379,1379,1379,1379,0
20240408,151200,1861392710,1379,1383,1383,1379,1281
20240408,151100,1859625066,1379,1384,1384,1379,514
20240408,151000,1858914190,1384,1380,1384,1380,21004
20240408,150900,1829883618,1378,1378,1380,1378,2662
20240408,150800,1826215380,1378,1378,1378,1377,9266
20240408,150700,1813447851,1378,1377,1378,1377,2225
20240408,150600,1810383820,1377,1378,1378,1377,8904
20240408,150500,1798122879,1378,1378,1378,1377,3692
20240408,150400,1793038561,1377,1377,1378,1377,413
20240408,150300,1792469760,1377,1378,1378,1377,4366
20240408,150200,1786454746,1378,1380,1380,1378,2322
20240408,150100,1783255022,1380,1378,1380,1377,1940
20240408,150000,1780580817,1379,1378,1379,1378,1219
20240408,145900,1778900193,1379,1380,1380,1378,2821
20240408,145800,1775010426,1380,1381,1381,1380,4346
20240408,145700,1769011933,1380,1380,1381,1380,3829
20240408,145600,1763727898,1380,1379,1380,1379,154
20240408,145500,1763515523,1380,1381,1381,1379,3224
20240408,145400,1759066414,1380,1381,1381,1380,7327
20240408,145300,1748955128,1382,1380,1382,1380,172
20240408,145200,1748717766,1380,1381,1381,1380,12110
20240408,145100,1732004185,1380,1381,1381,1380,6492
20240408,145000,1723043873,1381,1383,1383,1381,10042
20240408,144900,1709171173,1382,1383,1383,1382,594
20240408,144800,1708350211,1383,1382,1383,1382,769
20240408,144700,1707286702,1382,1382,1382,1382,256
20240408,144600,1706932910,1382,1382,1382,1382,5784
20240408,144500,1698939422,1382,1382,1382,1382,827
20240408,144400,1697796508,1382,1382,1383,1382,1382
20240408,144300,1695886572,1382,1382,1382,1382,252
20240408,144200,1695538308,1383,1382,1383,1382,1478
20240408,144100,1693495512,1382,1383,1383,1382,300
20240408,144000,1693080796,1383,1383,1383,1383,1918
20240408,143900,1690428202,1383,1384,1384,1383,2064
20240408,143800,1687572777,1384,1383,1384,1383,769
20240408,143700,1686509224,1385,1384,1385,1383,3942
20240408,143600,1681056037,1383,1383,1383,1383,493
20240408,143500,1680374218,1383,1384,1385,1383,6435
20240408,143400,1671468314,1385,1385,1385,1384,320
20240408,143300,1671025421,1385,1386,1386,1384,498
20240408,143200,1670336100,1386,1386,1386,1385,6685
20240408,143100,1661077272,1385,1386,1386,1385,155
20240408,143000,1660862546,1385,1385,1386,1385,39
20240408,142900,1660808526,1385,1385,1386,1385,1906
20240408,142800,1658168612,1385,1385,1386,1385,455
20240408,142700,1657538436,1385,1385,1385,1385,8
20240408,142600,1657527356,1385,1385,1385,1385,300
20240408,142500,1657111856,1385,1385,1386,1385,81
20240408,142400,1656999670,1386,1386,1386,1384,16
20240408,142300,1656977496,1386,1386,1386,1386,35
20240408,142200,1656928986,1387,1387,1387,1387,151
20240408,142100,1656719549,1388,1385,1388,1385,36
20240408,142000,1656669686,1387,1385,1388,1385,4145
20240408,141900,1650924525,1385,1385,1385,1385,858
20240408,141800,1649736195,1385,1386,1386,1385,355
20240408,141700,1649244365,1385,1386,1386,1385,175
20240408,141600,1649001840,1386,1386,1386,1383,516
20240408,141500,1648287528,1386,1386,1386,1386,923
20240408,141400,1647008250,1386,1386,1386,1386,953
20240408,141300,1645687392,1386,1384,1386,1384,17100
20240408,141200,1621990481,1384,1384,1384,1383,351
20240408,141100,1621504796,1384,1384,1384,1384,1211
20240408,141000,1619828772,1384,1384,1384,1384,1
20240408,140900,1619827388,1383,1383,1383,1383,970
20240408,140800,1618485878,1383,1383,1383,1382,239
20240408,140700,1618155577,1383,1382,1383,1382,84
20240408,140600,1618039488,1382,1384,1384,1382,4
20240408,140500,1618033958,1382,1382,1382,1382,746
20240408,140400,1617002986,1382,1382,1382,1382,1433
20240408,140300,1615022580,1382,1382,1382,1382,0
20240408,140200,1615022580,1382,1384,1384,1382,780
20240408,140100,1613944589,1384,1384,1384,1384,727
20240408,140000,1612938421,1385,1385,1385,1385,3
20240408,135900,1612934266,1384,1384,1384,1381,1466
20240408,135800,1610905325,1381,1381,1381,1381,1218
20240408,135700,1609223267,1381,1381,1381,1381,1164
20240408,135600,1607615783,1380,1381,1381,1380,5618
20240408,135500,1599862940,1380,1380,1381,1380,5830
20240408,135400,1591817539,1380,1380,1380,1380,2784
20240408,135300,1587975619,1380,1381,1381,1380,60
20240408,135200,1587892810,1380,1378,1381,1378,3631
20240408,135100,1582884005,1378,1376,1378,1376,5248
20240408,135000,1575657435,1377,1377,1377,1376,292
20240408,134900,1575255566,1377,1375,1377,1375,2009
20240408,134800,1572492754,1375,1376,1376,1375,6734
20240408,134700,1563232770,1376,1376,1376,1376,3774
20240408,134600,1558039746,1377,1377,1378,1377,2178
20240408,134500,1555040637,1377,1380,1380,1377,30792
20240408,134400,1512606317,1380,1379,1380,1379,1277
20240408,134300,1510845313,1379,1380,1380,1379,115
20240408,134200,1510686635,1380,1380,1380,1380,518
20240408,134100,1509971795,1380,1380,1380,1379,5157
20240408,134000,1502856283,1380,1379,1380,1379,930
20240408,133900,1501573111,1379,1380,1381,1379,5431
20240408,133800,1494077880,1381,1381,1381,1381,300
20240408,133700,1493663580,1380,1380,1381,1380,502
20240408,133600,1492970749,1381,1380,1381,1380,1105
20240408,133500,1491444848,1380,1381,1381,1380,1712
20240408,133400,1489080612,1381,1381,1381,1380,846
20240408,133300,1487912524,1381,1383,1384,1381,2638
20240408,133200,1484262996,1380,1383,1383,1380,2
20240408,133100,1484260233,1380,1380,1380,1380,1049
20240408,133000,1482812613,1380,1382,1382,1379,8140
20240408,132900,1471575871,1382,1384,1384,1382,9168
20240408,132800,1458901521,1384,1385,1385,1384,681
20240408,132700,1457959016,1384,1384,1384,1384,3104
20240408,132600,1453663080,1384,1384,1384,1384,26
20240408,132500,1453627096,1384,1385,1385,1384,63
20240408,132400,1453539900,1385,1386,1386,1385,5720
20240408,132300,1445612602,1386,1386,1386,1386,155
20240408,132200,1445397772,1385,1385,1385,1385,178
20240408,132100,1445151242,1386,1386,1386,1386,107
20240408,132000,1445002940,1385,1385,1385,1385,732
20240408,131900,1443989120,1385,1385,1385,1385,8868
20240408,131800,1431706940,1386,1386,1386,1386,1640
20240408,131700,1429433900,1385,1386,1386,1385,3304
20240408,131600,1424857817,1386,1385,1386,1385,501
20240408,131500,1424163592,1386,1386,1386,1386,359
20240408,131400,1423666018,1386,1386,1387,1386,177
20240408,131300,1423420644,1387,1387,1387,1387,567
20240408,131200,1422634215,1383,1384,1387,1383,10449
20240408,131100,1408167424,1384,1382,1384,1382,1606
20240408,131000,1405947212,1382,1383,1383,1382,162
20240408,130900,1405723176,1381,1382,1382,1380,12527
20240408,130800,1388416879,1383,1383,1383,1382,63
20240408,130700,1388329787,1383,1383,1383,1383,779
20240408,130600,1387252430,1382,1383,1383,1382,141
20240408,130500,1387057566,1383,1382,1383,1382,82
20240408,130400,1386944210,1382,1382,1383,1381,5312
20240408,130300,1379603008,1383,1383,1383,1382,180
20240408,130200,1379354094,1383,1382,1383,1382,5136
20240408,130100,1372256083,1383,1383,1383,1383,1007
20240408,130000,1370863402,1383,1381,1383,1380,676
20240408,125900,1369928652,1383,1384,1384,1383,14
20240408,125800,1369909288,1383,1383,1383,1383,1022
20240408,125700,1368495862,1385,1380,1385,1375,8856
20240408,125600,1356306811,1376,1378,1380,1376,3771
20240408,125500,1351117326,1377,1380,1380,1376,1830
20240408,125400,1348592891,1380,1380,1380,1376,3280
20240408,125300,1344074080,1380,1379,1380,1379,46698
20240408,125200,1279636620,1380,1387,1387,1375,141682
20240408,125100,1084018370,1386,1386,1386,1386,529
20240408,125000,1083285176,1386,1385,1386,1385,116
20240408,124900,1083124515,1386,1384,1386,1384,854
20240408,124800,1081941871,1384,1385,1385,1384,3430
20240408,124700,1077191323,1385,1385,1385,1385,504
20240408,124600,1076493283,1388,1388,1388,1384,1620
20240408,124500,1074251055,1388,1389,1389,1385,4370
20240408,124400,1068196165,1389,1389,1389,1389,362
20240408,124300,1067693347,1389,1389,1389,1389,60
20240408,124200,1067610007,1389,1389,1389,1385,32218
20240408,124100,1022942776,1390,1390,1390,1390,28
20240408,124000,1022903856,1390,1390,1390,1390,7
20240408,123900,1022894126,1390,1390,1390,1390,40
20240408,123800,1022838526,1389,1389,1389,1389,50
20240408,123700,1022769076,1389,1390,1390,1389,1143
20240408,123600,1021181447,1390,1390,1390,1390,3
20240408,123500,1021177277,1389,1390,1390,1389,1043
20240408,123400,1019727509,1389,1389,1389,1389,10
20240408,123300,1019713619,1390,1390,1390,1390,1
20240408,123200,1019712229,1389,1389,1389,1389,22
20240408,123100,1019681671,1388,1388,1388,1388,1110
20240408,123000,1018140991,1388,1388,1388,1388,15
20240408,122900,1018120171,1388,1389,1389,1388,3536
20240408,122800,1013209480,1389,1389,1389,1389,1089
20240408,122700,1011696859,1389,1390,1390,1389,29995
20240408,122600,970014466,1390,1390,1392,1390,272
20240408,122500,969636366,1391,1390,1391,1390,2873
20240408,122400,965640696,1390,1391,1391,1390,430
20240408,122300,965042992,1391,1392,1392,1391,115
20240408,122200,964883026,1391,1391,1391,1391,13
20240408,122100,964864943,1392,1390,1392,1390,184
20240408,122000,964609142,1390,1390,1390,1390,1000
20240408,121900,963219142,1390,1391,1391,1390,6886
20240408,121800,953647090,1391,1391,1391,1391,500
20240408,121700,952951590,1391,1390,1391,1390,9
20240408,121600,952939074,1390,1391,1391,1390,4100
20240408,121500,947239974,1390,1391,1391,1390,2546
20240408,121400,943698976,1391,1391,1391,1391,0
20240408,121300,943698976,1391,1391,1392,1391,3020
20240408,121200,939498146,1391,1391,1391,1390,4735
20240408,121100,932915953,1391,1391,1391,1391,0
20240408,121000,932915953,1391,1391,1391,1391,38
20240408,120900,932863095,1390,1391,1391,1390,5021
20240408,120800,925883904,1390,1391,1391,1390,80
20240408,120700,925772652,1392,1392,1392,1392,11
20240408,120600,925757340,1392,1392,1392,1392,0
20240408,120500,925757340,1392,1392,1392,1391,32
20240408,120400,925712821,1392,1391,1392,1390,108
20240408,120300,925562655,1392,1392,1392,1392,10
20240408,120200,925548735,1392,1391,1392,1391,5100
20240408,120100,918454535,1391,1391,1391,1391,945
20240408,120000,917140040,1391,1390,1391,1390,2147
20240408,115900,914155213,1393,1393,1393,1393,5
20240408,115800,914148248,1393,1393,1393,1390,1877
20240408,115700,911539121,1391,1391,1391,1391,189
20240408,115600,911276222,1391,1390,1391,1390,708
20240408,115500,910292094,1390,1390,1390,1390,907
20240408,115400,909031364,1390,1391,1391,1390,4947
20240408,115300,902155019,1391,1391,1391,1391,2000
20240408,115200,899373019,1391,1391,1391,1391,43
20240408,115100,899313206,1391,1391,1391,1390,2398
20240408,115000,895977772,1391,1391,1391,1391,22
20240408,114900,895947170,1391,1391,1391,1391,1
20240408,114800,895945779,1390,1390,1390,1390,1
20240408,114700,895944389,1390,1390,1390,1390,3366
20240408,114600,891265649,1391,1391,1391,1390,1329
20240408,114500,889417250,1391,1391,1391,1391,18
20240408,114400,889392212,1391,1391,1391,1391,103
20240408,114300,889248939,1391,1391,1391,1390,4818
20240408,114200,882550273,1391,1391,1391,1391,111
20240408,114100,882395872,1391,1391,1391,1390,5925
20240408,114000,874157155,1390,1391,1391,1390,309
20240408,113900,873727337,1391,1391,1391,1391,30
20240408,113800,873685607,1391,1391,1391,1391,0
20240408,113700,873685607,1391,1391,1391,1390,320
20240408,113600,873240787,1390,1390,1390,1390,8212
20240408,113500,861826107,1390,1390,1390,1390,1121
20240408,113400,860267917,1390,1390,1390,1390,5102
20240408,113300,853176137,1391,1391,1391,1391,341
20240408,113200,852701806,1391,1389,1391,1389,1058
20240408,113100,851231228,1389,1388,1389,1388,210
20240408,113000,850939638,1388,1389,1389,1388,902
20240408,112900,849687595,1390,1390,1391,1390,115
20240408,112800,849527681,1390,1390,1390,1390,2
20240408,112700,849524901,1390,1390,1390,1390,40
20240408,112600,849469301,1391,1391,1391,1391,0
20240408,112500,849469301,1391,1390,1391,1388,1592
20240408,112400,847257153,1391,1390,1391,1390,333
20240408,112300,846794226,1390,1390,1390,1390,156
20240408,112200,846577386,1390,1390,1390,1388,14307
20240408,112100,826704587,1390,1390,1390,1390,300
20240408,112000,826287587,1390,1390,1390,1390,2669
20240408,111900,822577677,1390,1391,1391,1390,76
20240408,111800,822472035,1391,1391,1391,1391,183
20240408,111700,822217482,1391,1389,1391,1389,993
20240408,111600,820838183,1389,1389,1389,1389,43
20240408,111500,820778456,1389,1388,1389,1388,2648
20240408,111400,817102575,1388,1388,1388,1388,13
20240408,111300,817084531,1387,1387,1387,1387,0
20240408,111200,817084531,1387,1389,1389,1387,1503
20240408,111100,814996870,1389,1389,1389,1389,1
20240408,111000,814995481,1387,1388,1388,1387,3500
20240408,110900,810140472,1388,1388,1388,1388,2723
20240408,110800,806360948,1389,1387,1389,1386,3423
20240408,110700,801615572,1386,1386,1386,1386,0
20240408,110600,801615572,1386,1388,1388,1386,3437
20240408,110500,796848408,1388,1387,1389,1387,240
20240408,110400,796515328,1386,1388,1388,1386,2216
20240408,110300,793442943,1388,1389,1389,1388,1189
20240408,110200,791792592,1389,1387,1389,1387,14965
20240408,110100,771036135,1387,1388,1388,1387,2492
20240408,110000,767579048,1388,1387,1388,1386,1690
20240408,105900,765235818,1387,1387,1387,1386,599
20240408,105800,764405403,1387,1388,1388,1386,1209
20240408,105700,762728476,1387,1388,1389,1387,1609
20240408,105600,760496381,1388,1388,1388,1388,431
20240408,105500,759898153,1388,1389,1389,1388,5050
20240408,105400,752888703,1388,1389,1389,1388,846
20240408,105300,751714444,1388,1390,1390,1388,2963
20240408,105200,747598572,1390,1391,1391,1390,220
20240408,105100,747292752,1391,1391,1395,1391,2515
20240408,105000,743794379,1391,1391,1391,1391,203
20240408,104900,743512006,1395,1395,1395,1395,7
20240408,104800,743502241,1391,1391,1391,1390,12001
20240408,104700,726820403,1391,1393,1393,1391,11227
20240408,104600,711203089,1393,1392,1393,1392,1010
20240408,104500,709797159,1392,1392,1392,1392,173
20240408,104400,709556343,1392,1396,1396,1392,100
20240408,104300,709417123,1397,1397,1397,1397,0
20240408,104200,709417123,1397,1397,1397,1397,0
20240408,104100,709417123,1397,1397,1397,1397,1
20240408,104000,709415726,1390,1398,1398,1390,4001
20240408,103900,703851676,1391,1397,1398,1391,2955
20240408,103800,699733448,1391,1397,1397,1391,9127
20240408,103700,687011524,1397,1397,1397,1397,23
20240408,103600,686979393,1397,1397,1397,1397,61
20240408,103500,686894176,1397,1396,1397,1396,620
20240408,103400,686028611,1396,1395,1396,1395,300
20240408,103300,685610109,1395,1395,1395,1395,66
20240408,103200,685518039,1396,1396,1396,1396,4
20240408,103100,685512455,1396,1396,1396,1396,5
20240408,103000,685505475,1395,1396,1396,1395,134
20240408,102900,685318522,1396,1396,1396,1395,254
20240408,102800,684963948,1395,1395,1395,1395,17
20240408,102700,684940233,1393,1395,1395,1393,13161
20240408,102600,666582855,1395,1398,1398,1395,1412
20240408,102500,664609710,1396,1398,1398,1396,502
20240408,102400,663908916,1399,1396,1399,1396,559
20240408,102300,663128405,1396,1396,1396,1396,76
20240408,102200,663022309,1399,1399,1399,1399,354
20240408,102100,662527063,1399,1396,1399,1395,101
20240408,102000,662386093,1395,1399,1399,1395,13575
20240408,101900,643426809,1397,1398,1399,1397,6515
20240408,101800,634320121,1398,1398,1398,1398,50
20240408,101700,634250221,1399,1398,1399,1398,291
20240408,101600,633843289,1398,1398,1398,1398,470
20240408,101500,633186229,1398,1399,1400,1398,86
20240408,101400,633065990,1398,1398,1398,1398,1243
20240408,101300,631328276,1398,1400,1400,1398,3484
20240408,101200,626457292,1403,1403,1403,1403,3
20240408,101100,626453083,1404,1404,1404,1400,13
20240408,101000,626434847,1404,1398,1404,1398,14015
20240408,100900,606800884,1397,1398,1398,1397,250
20240408,100800,606451385,1398,1398,1398,1397,174
20240408,100700,606208141,1397,1399,1399,1397,300
20240408,100600,605788886,1399,1400,1400,1399,3722
20240408,100500,600580974,1399,1400,1400,1399,690
20240408,100400,599615532,1400,1399,1400,1399,23
20240408,100300,599583338,1399,1400,1400,1399,372
20240408,100200,599062909,1400,1399,1400,1399,208
20240408,100100,598771816,1399,1399,1399,1399,135
20240408,100000,598582951,1399,1400,1400,1398,361
20240408,095900,598078236,1400,1400,1400,1400,15
20240408,095800,598057236,1399,1399,1399,1398,84
20240408,095700,597939724,1399,1399,1400,1398,444
20240408,095600,597318585,1399,1399,1399,1398,273
20240408,095500,596936880,1399,1399,1399,1399,618
20240408,095400,596072298,1397,1398,1399,1397,2445
20240408,095300,592654953,1398,1398,1398,1397,1451
20240408,095200,590626974,1398,1398,1398,1398,2313
20240408,095100,587393400,1399,1401,1401,1399,5409
20240408,095000,579825907,1401,1400,1401,1399,1030
20240408,094900,578384934,1399,1399,1399,1398,4012
20240408,094800,572774182,1402,1401,1402,1399,5002
20240408,094700,565776363,1401,1402,1402,1399,2565
20240408,094600,562186984,1399,1403,1403,1399,12493
20240408,094500,544688950,1403,1401,1403,1401,1739
20240408,094400,542250831,1401,1404,1404,1401,2023
20240408,094300,539412098,1404,1405,1405,1403,1620
20240408,094200,537139193,1405,1400,1405,1400,1105
20240408,094100,535592068,1400,1405,1406,1400,3504
20240408,094000,530681010,1406,1403,1406,1403,2667
20240408,093900,526933330,1400,1398,1402,1398,35057
20240408,093800,477855540,1397,1398,1398,1397,1036
20240408,093700,476407214,1397,1398,1399,1397,1214
20240408,093600,474709309,1398,1398,1398,1398,579
20240408,093500,473899867,1398,1395,1398,1395,327
20240408,093400,473443591,1394,1394,1394,1394,1943
20240408,093300,470735049,1394,1394,1394,1394,1150
20240408,093200,469131949,1399,1399,1399,1399,40
20240408,093100,469075989,1399,1399,1399,1399,250
20240408,093000,468726239,1399,1399,1400,1399,1424
20240408,092900,466733863,1399,1400,1400,1397,608
20240408,092800,465882701,1400,1397,1400,1392,580
20240408,092700,465073905,1397,1402,1402,1397,9560
20240408,092600,451717249,1402,1402,1402,1402,200
20240408,092500,451436849,1400,1399,1402,1399,11240
20240408,092400,435692308,1399,1398,1399,1398,2008
20240408,092300,432885053,1398,1397,1398,1397,2663
20240408,092200,429164581,1398,1391,1398,1391,24856
20240408,092100,394558911,1390,1390,1390,1390,624
20240408,092000,393691551,1389,1388,1389,1388,9442
20240408,091900,380583132,1386,1388,1388,1386,6952
20240408,091800,370941606,1388,1388,1390,1388,3917
20240408,091700,365501186,1388,1390,1391,1386,7729
20240408,091600,354774137,1390,1393,1393,1390,8062
20240408,091500,343558471,1393,1394,1394,1393,11875
20240408,091400,327016456,1395,1395,1395,1393,194
20240408,091300,326746010,1395,1393,1395,1392,5767
20240408,091200,318710800,1391,1393,1393,1391,1775
20240408,091100,316239662,1393,1394,1394,1390,13815
20240408,091000,297022015,1394,1395,1395,1391,5105
20240408,090900,289915206,1394,1398,1398,1394,15875
20240408,090800,267760492,1398,1398,1399,1397,3045
20240408,090700,263504457,1397,1400,1400,1397,2719
20240408,090600,259703367,1398,1400,1401,1398,21192
20240408,090500,230043446,1400,1403,1403,1400,27704
20240408,090400,191245071,1402,1403,1406,1401,26396
20240408,090300,154260180,1402,1402,1409,1402,8943
20240408,090200,141695254,1406,1402,1408,1400,1157
20240408,090100,140072473,1408,1403,1410,1398,18391
20240408,090000,114257961,1403,1408,1412,1401,81209