stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210600,1664923857,1366,1366,1366,1366,19688
20240409,210500,1664923857,1366,1366,1366,1366,0
20240409,210400,1664923857,1366,1366,1366,1366,0
20240409,210300,1664923857,1366,1366,1366,1366,0
20240409,210200,1664923857,1366,1366,1366,1366,0
20240409,210100,1664923857,1366,1366,1366,1366,0
20240409,210000,1664923857,1366,1366,1366,1366,0
20240409,205900,1664923857,1366,1366,1366,1366,0
20240409,205800,1664923857,1366,1366,1366,1366,0
20240409,205700,1664923857,1366,1366,1366,1366,0
20240409,205600,1664923857,1366,1366,1366,1366,0
20240409,205500,1664923857,1366,1366,1366,1366,0
20240409,205400,1664923857,1366,1366,1366,1366,0
20240409,205300,1664923857,1366,1366,1366,1366,0
20240409,205200,1664923857,1366,1366,1366,1366,0
20240409,205100,1664923857,1366,1366,1366,1366,0
20240409,205000,1664923857,1366,1366,1366,1366,0
20240409,204900,1664923857,1366,1366,1366,1366,0
20240409,204800,1664923857,1366,1366,1366,1366,0
20240409,204700,1664923857,1366,1366,1366,1366,0
20240409,204600,1664923857,1366,1366,1366,1366,0
20240409,204500,1664923857,1366,1366,1366,1366,0
20240409,204400,1664923857,1366,1366,1366,1366,0
20240409,204300,1664923857,1366,1366,1366,1366,0
20240409,204200,1664923857,1366,1366,1366,1366,0
20240409,204100,1664923857,1366,1366,1366,1366,0
20240409,204000,1664923857,1366,1366,1366,1366,0
20240409,203900,1664923857,1366,1366,1366,1366,0
20240409,203800,1664923857,1366,1366,1366,1366,0
20240409,203700,1664923857,1366,1366,1366,1366,0
20240409,203600,1664923857,1366,1366,1366,1366,19688
20240409,203500,1664923857,1366,1366,1366,1366,0
20240409,203400,1664923857,1366,1366,1366,1366,0
20240409,203300,1664923857,1366,1366,1366,1366,0
20240409,203200,1664923857,1366,1366,1366,1366,0
20240409,203100,1664923857,1366,1366,1366,1366,0
20240409,203000,1664923857,1366,1366,1366,1366,0
20240409,202900,1664923857,1366,1366,1366,1366,0
20240409,202800,1664923857,1366,1366,1366,1366,0
20240409,202700,1664923857,1366,1366,1366,1366,0
20240409,202600,1664923857,1366,1366,1366,1366,0
20240409,202500,1664923857,1366,1366,1366,1366,0
20240409,202400,1664923857,1366,1366,1366,1366,0
20240409,202300,1664923857,1366,1366,1366,1366,0
20240409,202200,1664923857,1366,1366,1366,1366,0
20240409,202100,1664923857,1366,1366,1366,1366,0
20240409,202000,1664923857,1366,1366,1366,1366,0
20240409,201900,1664923857,1366,1366,1366,1366,0
20240409,201800,1664923857,1366,1366,1366,1366,0
20240409,201700,1664923857,1366,1366,1366,1366,0
20240409,201600,1664923857,1366,1366,1366,1366,0
20240409,201500,1664923857,1366,1366,1366,1366,0
20240409,201400,1664923857,1366,1366,1366,1366,0
20240409,201300,1664923857,1366,1366,1366,1366,0
20240409,201200,1664923857,1366,1366,1366,1366,0
20240409,201100,1664923857,1366,1366,1366,1366,0
20240409,201000,1664923857,1366,1366,1366,1366,0
20240409,200900,1664923857,1366,1366,1366,1366,0
20240409,200800,1664923857,1366,1366,1366,1366,0
20240409,200700,1664923857,1366,1366,1366,1366,0
20240409,200600,1664923857,1366,1366,1366,1366,19688
20240409,200500,1664923857,1366,1366,1366,1366,0
20240409,200400,1664923857,1366,1366,1366,1366,0
20240409,200300,1664923857,1366,1366,1366,1366,0
20240409,200200,1664923857,1366,1366,1366,1366,0
20240409,200100,1664923857,1366,1366,1366,1366,0
20240409,200000,1664923857,1366,1366,1366,1366,0
20240409,195900,1664923857,1366,1366,1366,1366,0
20240409,195800,1664923857,1366,1366,1366,1366,0
20240409,195700,1664923857,1366,1366,1366,1366,0
20240409,195600,1664923857,1366,1366,1366,1366,0
20240409,195500,1664923857,1366,1366,1366,1366,0
20240409,195400,1664923857,1366,1366,1366,1366,0
20240409,195300,1664923857,1366,1366,1366,1366,0
20240409,195200,1664923857,1366,1366,1366,1366,0
20240409,195100,1664923857,1366,1366,1366,1366,0
20240409,195000,1664923857,1366,1366,1366,1366,0
20240409,194900,1664923857,1366,1366,1366,1366,0
20240409,194800,1664923857,1366,1366,1366,1366,0
20240409,194700,1664923857,1366,1366,1366,1366,0
20240409,194600,1664923857,1366,1366,1366,1366,0
20240409,194500,1664923857,1366,1366,1366,1366,0
20240409,194400,1664923857,1366,1366,1366,1366,0
20240409,194300,1664923857,1366,1366,1366,1366,0
20240409,194200,1664923857,1366,1366,1366,1366,0
20240409,194100,1664923857,1366,1366,1366,1366,0
20240409,194000,1664923857,1366,1366,1366,1366,0
20240409,193900,1664923857,1366,1366,1366,1366,0
20240409,193800,1664923857,1366,1366,1366,1366,0
20240409,193700,1664923857,1366,1366,1366,1366,0
20240409,193600,1664923857,1366,1366,1366,1366,19688
20240409,193500,1664923857,1366,1366,1366,1366,0
20240409,193400,1664923857,1366,1366,1366,1366,0
20240409,193300,1664923857,1366,1366,1366,1366,0
20240409,193200,1664923857,1366,1366,1366,1366,0
20240409,193100,1664923857,1366,1366,1366,1366,0
20240409,193000,1664923857,1366,1366,1366,1366,0
20240409,192900,1664923857,1366,1366,1366,1366,0
20240409,192800,1664923857,1366,1366,1366,1366,0
20240409,192700,1664923857,1366,1366,1366,1366,0
20240409,192600,1664923857,1366,1366,1366,1366,0
20240409,192500,1664923857,1366,1366,1366,1366,0
20240409,192400,1664923857,1366,1366,1366,1366,0
20240409,192300,1664923857,1366,1366,1366,1366,0
20240409,192200,1664923857,1366,1366,1366,1366,0
20240409,192100,1664923857,1366,1366,1366,1366,0
20240409,192000,1664923857,1366,1366,1366,1366,0
20240409,191900,1664923857,1366,1366,1366,1366,0
20240409,191800,1664923857,1366,1366,1366,1366,0
20240409,191700,1664923857,1366,1366,1366,1366,0
20240409,191600,1664923857,1366,1366,1366,1366,0
20240409,191500,1664923857,1366,1366,1366,1366,0
20240409,191400,1664923857,1366,1366,1366,1366,0
20240409,191300,1664923857,1366,1366,1366,1366,0
20240409,191200,1664923857,1366,1366,1366,1366,0
20240409,191100,1664923857,1366,1366,1366,1366,0
20240409,191000,1664923857,1366,1366,1366,1366,0
20240409,190900,1664923857,1366,1366,1366,1366,0
20240409,190800,1664923857,1366,1366,1366,1366,0
20240409,190700,1664923857,1366,1366,1366,1366,0
20240409,190600,1664923857,1366,1366,1366,1366,19688
20240409,190500,1664923857,1366,1366,1366,1366,0
20240409,190400,1664923857,1366,1366,1366,1366,0
20240409,190300,1664923857,1366,1366,1366,1366,0
20240409,190200,1664923857,1366,1366,1366,1366,0
20240409,190100,1664923857,1366,1366,1366,1366,0
20240409,190000,1664923857,1366,1366,1366,1366,0
20240409,185900,1664923857,1366,1366,1366,1366,0
20240409,185800,1664923857,1366,1366,1366,1366,0
20240409,185700,1664923857,1366,1366,1366,1366,0
20240409,185600,1664923857,1366,1366,1366,1366,0
20240409,185500,1664923857,1366,1366,1366,1366,0
20240409,185400,1664923857,1366,1366,1366,1366,0
20240409,185300,1664923857,1366,1366,1366,1366,0
20240409,185200,1664923857,1366,1366,1366,1366,0
20240409,185100,1664923857,1366,1366,1366,1366,0
20240409,185000,1664923857,1366,1366,1366,1366,0
20240409,184900,1664923857,1366,1366,1366,1366,0
20240409,184800,1664923857,1366,1366,1366,1366,0
20240409,184700,1664923857,1366,1366,1366,1366,0
20240409,184600,1664923857,1366,1366,1366,1366,0
20240409,184500,1664923857,1366,1366,1366,1366,0
20240409,184400,1664923857,1366,1366,1366,1366,0
20240409,184300,1664923857,1366,1366,1366,1366,0
20240409,184200,1664923857,1366,1366,1366,1366,0
20240409,184100,1664923857,1366,1366,1366,1366,0
20240409,184000,1664923857,1366,1366,1366,1366,0
20240409,183900,1664923857,1366,1366,1366,1366,0
20240409,183800,1664923857,1366,1366,1366,1366,0
20240409,183700,1664923857,1366,1366,1366,1366,0
20240409,183600,1664923857,1366,1366,1366,1366,19688
20240409,183500,1664923857,1366,1366,1366,1366,0
20240409,183400,1664923857,1366,1366,1366,1366,0
20240409,183300,1664923857,1366,1366,1366,1366,0
20240409,183200,1664923857,1366,1366,1366,1366,0
20240409,183100,1664923857,1366,1366,1366,1366,0
20240409,183000,1664923857,1366,1366,1366,1366,0
20240409,182900,1664923857,1366,1366,1366,1366,0
20240409,182800,1664923857,1366,1366,1366,1366,0
20240409,182700,1664923857,1366,1366,1366,1366,0
20240409,182600,1664923857,1366,1366,1366,1366,0
20240409,182500,1664923857,1366,1366,1366,1366,0
20240409,182400,1664923857,1366,1366,1366,1366,0
20240409,182300,1664923857,1366,1366,1366,1366,0
20240409,182200,1664923857,1366,1366,1366,1366,0
20240409,182100,1664923857,1366,1366,1366,1366,0
20240409,182000,1664923857,1366,1366,1366,1366,0
20240409,181900,1664923857,1366,1366,1366,1366,0
20240409,181800,1664923857,1366,1366,1366,1366,0
20240409,181700,1664923857,1366,1366,1366,1366,0
20240409,181600,1664923857,1366,1366,1366,1366,0
20240409,181500,1664923857,1366,1366,1366,1366,0
20240409,181400,1664923857,1366,1366,1366,1366,0
20240409,181300,1664923857,1366,1366,1366,1366,0
20240409,181200,1664923857,1366,1366,1366,1366,0
20240409,181100,1664923857,1366,1366,1366,1366,0
20240409,181000,1664923857,1366,1366,1366,1366,0
20240409,180900,1664923857,1366,1366,1366,1366,0
20240409,180800,1664923857,1366,1366,1366,1366,0
20240409,180700,1664923857,1366,1366,1366,1366,0
20240409,180600,1664923857,1366,1366,1366,1366,19688
20240409,180500,1664923857,1366,1366,1366,1366,0
20240409,180400,1664923857,1366,1366,1366,1366,0
20240409,180300,1664923857,1366,1366,1366,1366,0
20240409,180200,1664923857,1366,1366,1366,1366,0
20240409,180100,1664923857,1366,1366,1366,1366,0
20240409,180000,1664923857,1366,1366,1366,1366,0
20240409,175900,1664923857,1366,1366,1366,1366,0
20240409,175800,1664923857,1366,1366,1366,1366,0
20240409,175700,1664923857,1366,1366,1366,1366,0
20240409,175600,1664923857,1366,1366,1366,1366,0
20240409,175500,1664923857,1366,1366,1366,1366,0
20240409,175400,1664923857,1366,1366,1366,1366,0
20240409,175300,1664923857,1366,1366,1366,1366,0
20240409,175200,1664923857,1366,1366,1366,1366,0
20240409,175100,1664923857,1366,1366,1366,1366,0
20240409,175000,1664923857,1366,1366,1366,1366,0
20240409,174900,1664923857,1366,1366,1366,1366,0
20240409,174800,1664923857,1366,1366,1366,1366,0
20240409,174700,1664923857,1366,1366,1366,1366,0
20240409,174600,1664923857,1366,1366,1366,1366,0
20240409,174500,1664923857,1366,1366,1366,1366,0
20240409,174400,1664923857,1366,1366,1366,1366,0
20240409,174300,1664923857,1366,1366,1366,1366,0
20240409,174200,1664923857,1366,1366,1366,1366,0
20240409,174100,1664923857,1366,1366,1366,1366,0
20240409,174000,1664923857,1366,1366,1366,1366,0
20240409,173900,1664923857,1366,1366,1366,1366,0
20240409,173800,1664923857,1366,1366,1366,1366,0
20240409,173700,1664923857,1366,1366,1366,1366,0
20240409,173600,1664923857,1366,1366,1366,1366,19688
20240409,173500,1664923857,1366,1366,1366,1366,0
20240409,173400,1664923857,1366,1366,1366,1366,0
20240409,173300,1664923857,1366,1366,1366,1366,0
20240409,173200,1664923857,1366,1366,1366,1366,0
20240409,173100,1664923857,1366,1366,1366,1366,0
20240409,173000,1664923857,1366,1366,1366,1366,0
20240409,172900,1664923857,1366,1366,1366,1366,0
20240409,172800,1664923857,1366,1366,1366,1366,0
20240409,172700,1664923857,1366,1366,1366,1366,0
20240409,172600,1664923857,1366,1366,1366,1366,0
20240409,172500,1664923857,1366,1366,1366,1366,0
20240409,172400,1664923857,1366,1366,1366,1366,0
20240409,172300,1664923857,1366,1366,1366,1366,0
20240409,172200,1664923857,1366,1366,1366,1366,0
20240409,172100,1664923857,1366,1366,1366,1366,0
20240409,172000,1664923857,1366,1366,1366,1366,0
20240409,171900,1664923857,1366,1366,1366,1366,0
20240409,171800,1664923857,1366,1366,1366,1366,0
20240409,171700,1664923857,1366,1366,1366,1366,0
20240409,171600,1664923857,1366,1366,1366,1366,0
20240409,171500,1664923857,1366,1366,1366,1366,0
20240409,171400,1664923857,1366,1366,1366,1366,0
20240409,171300,1664923857,1366,1366,1366,1366,0
20240409,171200,1664923857,1366,1366,1366,1366,0
20240409,171100,1664923857,1366,1366,1366,1366,0
20240409,171000,1664923857,1366,1366,1366,1366,0
20240409,170900,1664923857,1366,1366,1366,1366,0
20240409,170800,1664923857,1366,1366,1366,1366,0
20240409,170700,1664923857,1366,1366,1366,1366,0
20240409,170600,1664923857,1366,1366,1366,1366,19688
20240409,170500,1664923857,1366,1366,1366,1366,0
20240409,170400,1664923857,1366,1366,1366,1366,0
20240409,170300,1664923857,1366,1366,1366,1366,0
20240409,170200,1664923857,1366,1366,1366,1366,0
20240409,170100,1664923857,1366,1366,1366,1366,0
20240409,170000,1664923857,1366,1366,1366,1366,0
20240409,165900,1664923857,1366,1366,1366,1366,0
20240409,165800,1664923857,1366,1366,1366,1366,0
20240409,165700,1664923857,1366,1366,1366,1366,0
20240409,165600,1664923857,1366,1366,1366,1366,0
20240409,165500,1664923857,1366,1366,1366,1366,0
20240409,165400,1664923857,1366,1366,1366,1366,0
20240409,165300,1664923857,1366,1366,1366,1366,0
20240409,165200,1664923857,1366,1366,1366,1366,0
20240409,165100,1664923857,1366,1366,1366,1366,0
20240409,165000,1664923857,1366,1366,1366,1366,0
20240409,164900,1664923857,1366,1366,1366,1366,0
20240409,164800,1664923857,1366,1366,1366,1366,0
20240409,164700,1664923857,1366,1366,1366,1366,0
20240409,164600,1664923857,1366,1366,1366,1366,0
20240409,164500,1664923857,1366,1366,1366,1366,0
20240409,164400,1664923857,1366,1366,1366,1366,0
20240409,164300,1664923857,1366,1366,1366,1366,0
20240409,164200,1664923857,1366,1366,1366,1366,0
20240409,164100,1664923857,1366,1366,1366,1366,0
20240409,164000,1664923857,1366,1366,1366,1366,0
20240409,163900,1664923857,1366,1366,1366,1366,0
20240409,163800,1664923857,1366,1366,1366,1366,0
20240409,163700,1664923857,1366,1366,1366,1366,0
20240409,163600,1664923857,1366,1366,1366,1366,19688
20240409,163500,1664923857,1366,1366,1366,1366,0
20240409,163400,1664923857,1366,1366,1366,1366,0
20240409,163300,1664923857,1366,1366,1366,1366,0
20240409,163200,1664923857,1366,1366,1366,1366,0
20240409,163100,1664923857,1366,1366,1366,1366,0
20240409,163000,1664923857,1366,1366,1366,1366,0
20240409,162900,1664923857,1366,1366,1366,1366,0
20240409,162800,1664923857,1366,1366,1366,1366,0
20240409,162700,1664923857,1366,1366,1366,1366,0
20240409,162600,1664923857,1366,1366,1366,1366,0
20240409,162500,1664923857,1366,1366,1366,1366,0
20240409,162400,1664923857,1366,1366,1366,1366,0
20240409,162300,1664923857,1366,1366,1366,1366,0
20240409,162200,1664923857,1366,1366,1366,1366,0
20240409,162100,1664923857,1366,1366,1366,1366,0
20240409,162000,1664923857,1366,1366,1366,1366,0
20240409,161900,1664923857,1366,1366,1366,1366,0
20240409,161800,1664923857,1366,1366,1366,1366,0
20240409,161700,1664923857,1366,1366,1366,1366,0
20240409,161600,1664923857,1366,1366,1366,1366,0
20240409,161500,1664923857,1366,1366,1366,1366,0
20240409,161400,1664923857,1366,1366,1366,1366,0
20240409,161300,1664923857,1366,1366,1366,1366,0
20240409,161200,1664923857,1366,1366,1366,1366,0
20240409,161100,1664923857,1366,1366,1366,1366,0
20240409,161000,1664923857,1366,1366,1366,1366,0
20240409,160900,1664923857,1366,1366,1366,1366,0
20240409,160800,1664923857,1366,1366,1366,1366,0
20240409,160700,1664923857,1366,1366,1366,1366,0
20240409,160600,1664923857,1366,1366,1366,1366,19688
20240409,160500,1664923857,1366,1366,1366,1366,0
20240409,160400,1664923857,1366,1366,1366,1366,0
20240409,160300,1664923857,1366,1366,1366,1366,0
20240409,160200,1664923857,1366,1366,1366,1366,0
20240409,160100,1664923857,1366,1366,1366,1366,0
20240409,160000,1664923857,1366,1366,1366,1366,0
20240409,155900,1664923857,1366,1366,1366,1366,0
20240409,155800,1664923857,1366,1366,1366,1366,0
20240409,155700,1664923857,1366,1366,1366,1366,0
20240409,155600,1664923857,1366,1366,1366,1366,0
20240409,155500,1664923857,1366,1366,1366,1366,0
20240409,155400,1664923857,1366,1366,1366,1366,0
20240409,155300,1664923857,1366,1366,1366,1366,0
20240409,155200,1664923857,1366,1366,1366,1366,0
20240409,155100,1664923857,1366,1366,1366,1366,0
20240409,155000,1664923857,1366,1366,1366,1366,0
20240409,154900,1664923857,1366,1366,1366,1366,0
20240409,154800,1664923857,1366,1366,1366,1366,0
20240409,154700,1664923857,1366,1366,1366,1366,0
20240409,154600,1664923857,1366,1366,1366,1366,0
20240409,154500,1664923857,1366,1366,1366,1366,0
20240409,154400,1664923857,1366,1366,1366,1366,0
20240409,154300,1664923857,1366,1366,1366,1366,0
20240409,154200,1664923857,1366,1366,1366,1366,0
20240409,154100,1664923857,1366,1366,1366,1366,0
20240409,154000,1664923857,1366,1366,1366,1366,0
20240409,153900,1664923857,1366,1366,1366,1366,0
20240409,153800,1664923857,1366,1366,1366,1366,0
20240409,153700,1664923857,1366,1366,1366,1366,0
20240409,153600,1664923857,1366,1366,1366,1366,19688
20240409,153500,1664923857,1366,1366,1366,1366,0
20240409,153400,1664923857,1366,1366,1366,1366,0
20240409,153300,1664923857,1366,1366,1366,1366,0
20240409,153200,1664923857,1366,1366,1366,1366,0
20240409,153100,1664923857,1366,1366,1366,1366,0
20240409,153000,1664923857,1366,1366,1366,1366,19688
20240409,152900,1638030049,1366,1366,1366,1366,0
20240409,152800,1638030049,1366,1366,1366,1366,0
20240409,152700,1638030049,1366,1366,1366,1366,0
20240409,152600,1638030049,1366,1366,1366,1366,0
20240409,152500,1638030049,1366,1366,1366,1366,0
20240409,152400,1638030049,1366,1366,1366,1366,0
20240409,152300,1638030049,1366,1366,1366,1366,0
20240409,152200,1638030049,1366,1366,1366,1366,0
20240409,152100,1638030049,1366,1366,1366,1366,0
20240409,152000,1638030049,1366,1366,1366,1366,0
20240409,151900,1638030049,1366,1369,1369,1366,1031
20240409,151800,1636621400,1369,1365,1369,1365,1638
20240409,151700,1634384981,1365,1366,1366,1365,12845
20240409,151600,1616846553,1365,1366,1366,1365,1394
20240409,151500,1614942849,1366,1366,1366,1366,2733
20240409,151400,1611209571,1366,1366,1366,1365,6211
20240409,151300,1602728165,1366,1370,1370,1366,328
20240409,151200,1602278825,1365,1365,1370,1365,8035
20240409,151100,1591303322,1365,1366,1366,1365,10193
20240409,151000,1577386559,1366,1366,1366,1365,7498
20240409,150900,1567145352,1365,1367,1367,1365,6673
20240409,150800,1558034198,1367,1367,1368,1367,623
20240409,150700,1557182040,1367,1366,1367,1365,17395
20240409,150600,1533420828,1366,1366,1367,1365,7573
20240409,150500,1523076040,1366,1366,1366,1365,16477
20240409,150400,1500581723,1366,1366,1368,1365,8112
20240409,150300,1489500696,1366,1367,1368,1366,4968
20240409,150200,1482714374,1368,1368,1368,1366,4819
20240409,150100,1476131131,1368,1368,1368,1368,618
20240409,150000,1475285707,1368,1369,1370,1366,27029
20240409,145900,1438334322,1369,1369,1369,1368,8609
20240409,145800,1426555907,1369,1370,1370,1369,537
20240409,145700,1425820556,1370,1369,1371,1369,119
20240409,145600,1425657422,1371,1371,1371,1371,134
20240409,145500,1425473708,1368,1368,1371,1368,306
20240409,145400,1425054344,1368,1368,1368,1367,8199
20240409,145300,1413843909,1368,1371,1371,1368,9049
20240409,145200,1401453861,1371,1371,1371,1370,2789
20240409,145100,1397631142,1371,1371,1371,1370,2124
20240409,145000,1394720289,1370,1370,1373,1370,3960
20240409,144900,1389291989,1370,1370,1370,1368,2947
20240409,144800,1385254609,1370,1370,1370,1368,1164
20240409,144700,1383661339,1370,1368,1370,1368,4041
20240409,144600,1378133191,1368,1368,1368,1367,525
20240409,144500,1377415397,1368,1367,1368,1367,2831
20240409,144400,1373545378,1367,1370,1370,1367,14653
20240409,144300,1353496515,1370,1370,1370,1369,422
20240409,144200,1352918468,1370,1369,1370,1369,599
20240409,144100,1352098406,1369,1370,1372,1369,2242
20240409,144000,1349029102,1369,1369,1369,1369,240
20240409,143900,1348700542,1369,1370,1370,1369,10846
20240409,143800,1333852059,1370,1370,1371,1370,31525
20240409,143700,1290662789,1370,1372,1372,1370,3647
20240409,143600,1285664011,1372,1373,1373,1371,755
20240409,143500,1284628380,1373,1371,1373,1371,282
20240409,143400,1284241738,1372,1372,1373,1371,1097
20240409,143300,1282737339,1372,1372,1372,1372,2970
20240409,143200,1278662499,1372,1375,1375,1372,1012
20240409,143100,1277274029,1371,1370,1371,1370,444
20240409,143000,1276665687,1370,1371,1374,1370,7392
20240409,142900,1266537733,1371,1373,1373,1371,21422
20240409,142800,1237159164,1372,1376,1376,1372,7217
20240409,142700,1227246582,1376,1374,1376,1374,131
20240409,142600,1227066542,1374,1374,1376,1374,21
20240409,142500,1227037680,1376,1374,1376,1374,1667
20240409,142400,1224747210,1374,1375,1376,1374,291
20240409,142300,1224347219,1375,1376,1376,1375,14781
20240409,142200,1204023330,1375,1375,1377,1375,616
20240409,142100,1203175826,1377,1375,1377,1375,636
20240409,142000,1202300064,1377,1378,1378,1376,3546
20240409,141900,1197419718,1378,1377,1378,1377,2006
20240409,141800,1194657455,1377,1377,1378,1377,178
20240409,141700,1194412344,1378,1377,1378,1377,20
20240409,141600,1194384789,1378,1377,1378,1377,687
20240409,141500,1193438153,1377,1378,1378,1377,3965
20240409,141400,1187978307,1377,1378,1378,1377,300
20240409,141300,1187564915,1378,1378,1378,1377,53
20240409,141200,1187491886,1378,1377,1378,1377,191
20240409,141100,1187228693,1378,1377,1378,1377,165
20240409,141000,1187001434,1377,1377,1377,1377,40
20240409,140900,1186946354,1376,1376,1376,1376,5
20240409,140800,1186939474,1376,1376,1376,1376,1154
20240409,140700,1185351570,1376,1377,1377,1376,3952
20240409,140600,1179909984,1376,1376,1377,1376,216
20240409,140500,1179612662,1376,1377,1377,1376,219
20240409,140400,1179311104,1376,1377,1377,1376,2747
20240409,140300,1175531218,1376,1377,1377,1376,2666
20240409,140200,1171861055,1377,1377,1377,1377,2230
20240409,140100,1168790345,1377,1378,1379,1377,732
20240409,140000,1167780995,1378,1378,1378,1377,141
20240409,135900,1167586702,1377,1377,1377,1377,5
20240409,135800,1167579817,1377,1377,1377,1377,125
20240409,135700,1167407692,1378,1378,1378,1377,803
20240409,135600,1166301957,1377,1378,1378,1377,155
20240409,135500,1166088372,1378,1378,1378,1377,5231
20240409,135400,1158880235,1377,1378,1378,1377,1133
20240409,135300,1157320080,1378,1378,1378,1378,3
20240409,135200,1157315946,1377,1378,1378,1377,106
20240409,135100,1157169884,1377,1376,1377,1376,13849
20240409,135000,1138107070,1376,1376,1376,1376,5
20240409,134900,1138100190,1377,1377,1377,1377,2135
20240409,134800,1135160295,1377,1377,1377,1377,0
20240409,134700,1135160295,1377,1378,1378,1377,25
20240409,134600,1135125850,1377,1376,1377,1376,1184
20240409,134500,1133495928,1376,1376,1376,1376,770
20240409,134400,1132436408,1376,1376,1376,1376,1000
20240409,134300,1131060408,1376,1377,1378,1376,2506
20240409,134200,1127612140,1376,1377,1377,1376,8189
20240409,134100,1116335893,1377,1377,1377,1377,5
20240409,134000,1116329008,1377,1377,1379,1377,1842
20240409,133900,1113792562,1377,1378,1378,1377,12
20240409,133800,1113776033,1377,1377,1377,1377,7
20240409,133700,1113766394,1377,1378,1378,1377,273
20240409,133600,1113390371,1378,1377,1378,1377,8
20240409,133500,1113379352,1377,1377,1377,1377,0
20240409,133400,1113379352,1377,1378,1378,1377,14
20240409,133300,1113360065,1377,1377,1378,1377,4141
20240409,133200,1107655908,1377,1376,1377,1376,4635
20240409,133100,1101273554,1376,1377,1377,1376,210
20240409,133000,1100984515,1377,1377,1377,1377,204
20240409,132900,1100703607,1377,1377,1377,1377,1212
20240409,132800,1099034683,1377,1378,1378,1377,59
20240409,132700,1098953386,1378,1378,1378,1378,8655
20240409,132600,1087026796,1377,1376,1378,1376,752
20240409,132500,1085991356,1376,1377,1377,1376,1181
20240409,132400,1084365424,1376,1377,1377,1376,612
20240409,132300,1083523299,1375,1376,1377,1375,5174
20240409,132200,1076405448,1376,1377,1377,1376,7187
20240409,132100,1066515099,1377,1377,1377,1377,0
20240409,132000,1066515099,1377,1378,1378,1377,309
20240409,131900,1066089302,1378,1378,1378,1377,26
20240409,131800,1066053479,1377,1377,1377,1377,5
20240409,131700,1066046594,1376,1378,1378,1376,1599
20240409,131600,1063844906,1378,1379,1379,1378,13
20240409,131500,1063826984,1379,1378,1379,1378,12
20240409,131400,1063810441,1379,1379,1379,1378,665
20240409,131300,1062893411,1379,1379,1379,1379,1304
20240409,131200,1061095195,1380,1380,1380,1380,282
20240409,131100,1060706035,1380,1380,1380,1380,129
20240409,131000,1060528015,1384,1382,1384,1382,201
20240409,130900,1060249841,1384,1382,1384,1379,414
20240409,130800,1059678869,1383,1382,1383,1382,13
20240409,130700,1059660902,1382,1383,1383,1382,587
20240409,130600,1058849084,1383,1379,1383,1379,9
20240409,130500,1058836657,1378,1378,1378,1378,5
20240409,130400,1058829767,1383,1380,1383,1380,2000
20240409,130300,1056063782,1382,1379,1382,1379,8500
20240409,130200,1044323912,1379,1379,1379,1379,103
20240409,130100,1044181875,1379,1380,1380,1379,19802
20240409,130000,1016855126,1381,1381,1381,1381,101
20240409,125900,1016715645,1382,1381,1382,1381,896
20240409,125800,1015477795,1381,1381,1381,1381,5
20240409,125700,1015470890,1381,1381,1381,1381,5
20240409,125600,1015463985,1381,1381,1381,1381,5
20240409,125500,1015457080,1382,1382,1382,1382,14
20240409,125400,1015437732,1382,1383,1383,1382,16
20240409,125300,1015415615,1381,1381,1381,1381,25
20240409,125200,1015381090,1381,1381,1381,1381,5
20240409,125100,1015374185,1380,1380,1380,1378,239
20240409,125000,1015044375,1376,1377,1377,1376,1000
20240409,124900,1013668091,1377,1379,1379,1377,1006
20240409,124800,1012281519,1379,1380,1380,1379,9
20240409,124700,1012269104,1380,1380,1380,1379,29
20240409,124600,1012229089,1380,1380,1381,1380,169
20240409,124500,1011995724,1384,1384,1384,1384,44
20240409,124400,1011934828,1379,1382,1384,1379,1129
20240409,124300,1010374417,1380,1380,1382,1380,4856
20240409,124200,1003671117,1380,1380,1380,1379,10037
20240409,124100,989830078,1380,1380,1380,1380,1836
20240409,124000,987296398,1384,1380,1384,1380,368
20240409,123900,986788548,1379,1379,1379,1379,7
20240409,123800,986778895,1380,1380,1380,1378,1039
20240409,123700,985347085,1380,1378,1380,1378,14
20240409,123600,985327777,1380,1380,1380,1378,9
20240409,123500,985315365,1380,1380,1383,1380,326
20240409,123400,984865477,1378,1385,1385,1378,7
20240409,123300,984855817,1378,1385,1385,1378,166
20240409,123200,984626930,1384,1378,1385,1378,637
20240409,123100,983747352,1380,1380,1380,1378,84
20240409,123000,983631502,1380,1384,1385,1380,17
20240409,122900,983607998,1385,1379,1385,1377,1016
20240409,122800,982205108,1377,1382,1384,1377,3014
20240409,122700,978054494,1384,1377,1386,1377,5023
20240409,122600,971137658,1377,1380,1380,1377,4341
20240409,122500,965153641,1381,1380,1381,1380,2156
20240409,122400,962177360,1381,1383,1383,1381,1140
20240409,122300,960602760,1384,1384,1386,1384,375
20240409,122200,960083757,1385,1384,1385,1384,1716
20240409,122100,957708602,1384,1385,1385,1384,780
20240409,122000,956628908,1385,1387,1387,1384,256
20240409,121900,956274121,1385,1389,1389,1385,9574
20240409,121800,943013703,1389,1389,1390,1389,138
20240409,121700,942821969,1385,1388,1390,1385,1837
20240409,121600,940275767,1390,1389,1390,1388,747
20240409,121500,939238188,1389,1388,1390,1387,308
20240409,121400,938810685,1390,1387,1390,1387,44
20240409,121300,938749576,1391,1391,1391,1391,1
20240409,121200,938748185,1391,1387,1391,1387,15
20240409,121100,938727340,1391,1391,1391,1387,9
20240409,121000,938714841,1391,1391,1391,1386,38
20240409,120900,938662158,1391,1391,1391,1391,1
20240409,120800,938660767,1385,1391,1392,1385,124
20240409,120700,938488316,1391,1389,1391,1385,2037
20240409,120600,935654894,1389,1391,1392,1385,2609
20240409,120500,932038088,1391,1385,1391,1385,518
20240409,120400,931320652,1393,1392,1393,1392,11
20240409,120300,931305339,1393,1386,1393,1384,24
20240409,120200,931272013,1385,1391,1393,1385,2401
20240409,120100,927945044,1393,1385,1393,1385,6
20240409,120000,927936726,1393,1388,1393,1387,11496
20240409,115900,911988631,1389,1389,1389,1388,349
20240409,115800,911503875,1389,1390,1390,1389,119
20240409,115700,911338472,1390,1390,1390,1390,565
20240409,115600,910553122,1390,1390,1391,1390,358
20240409,115500,910055301,1393,1393,1393,1391,1177
20240409,115400,908415760,1390,1389,1394,1389,15303
20240409,115300,887118210,1389,1386,1389,1386,758
20240409,115200,886065508,1388,1383,1388,1383,10445
20240409,115100,871595083,1383,1381,1383,1381,1320
20240409,115000,869770024,1381,1381,1381,1381,1854
20240409,114900,867209650,1381,1380,1381,1380,605
20240409,114800,866374150,1381,1380,1381,1380,17
20240409,114700,866350689,1380,1380,1380,1380,561
20240409,114600,865576509,1382,1380,1382,1380,1183
20240409,114500,863943965,1380,1380,1380,1379,37
20240409,114400,863892910,1380,1380,1380,1380,1592
20240409,114300,861695950,1380,1383,1383,1380,5529
20240409,114200,854060453,1383,1380,1383,1380,201
20240409,114100,853782836,1380,1381,1381,1380,23
20240409,114000,853751092,1380,1383,1383,1380,2219
20240409,113900,850686729,1383,1381,1383,1381,16
20240409,113800,850664617,1381,1380,1383,1379,1298
20240409,113700,848872706,1380,1383,1383,1380,457
20240409,113600,848241878,1380,1382,1383,1380,7242
20240409,113500,838233731,1382,1379,1382,1379,6
20240409,113400,838225454,1378,1378,1378,1378,505
20240409,113300,837529564,1382,1382,1382,1382,7
20240409,113200,837519890,1379,1378,1382,1378,19
20240409,113100,837493679,1378,1382,1383,1378,5006
20240409,113000,830572695,1377,1380,1383,1377,10012
20240409,112900,816732302,1379,1377,1381,1373,10008
20240409,112800,802938144,1373,1373,1373,1373,2461
20240409,112700,799559191,1373,1378,1378,1372,1008
20240409,112600,798176151,1372,1373,1373,1372,355
20240409,112500,797688741,1373,1373,1373,1373,3518
20240409,112400,792858527,1373,1378,1378,1373,3725
20240409,112300,787742957,1379,1377,1379,1377,3008
20240409,112200,783600935,1377,1377,1377,1377,5
20240409,112100,783594050,1380,1376,1380,1373,3929
20240409,112000,778186547,1376,1373,1376,1373,12
20240409,111900,778170050,1376,1372,1376,1372,1434
20240409,111800,776201186,1376,1372,1376,1372,1269
20240409,111700,774460114,1372,1375,1375,1372,10006
20240409,111600,760716149,1375,1375,1375,1374,736
20240409,111500,759704264,1375,1374,1375,1374,423
20240409,111400,759122644,1374,1374,1374,1374,40
20240409,111300,759067684,1374,1374,1375,1374,59
20240409,111200,758986568,1374,1375,1375,1374,1702
20240409,111100,756646433,1375,1377,1377,1375,1614
20240409,111000,754425499,1376,1376,1376,1376,15
20240409,110900,754404859,1376,1376,1376,1376,0
20240409,110800,754404859,1376,1376,1380,1376,228
20240409,110700,754091123,1375,1380,1380,1375,61
20240409,110600,754006968,1380,1375,1380,1375,6
20240409,110500,753998713,1373,1375,1375,1373,269
20240409,110400,753629286,1380,1378,1380,1378,2166
20240409,110300,750640221,1375,1372,1375,1372,12366
20240409,110200,733673520,1375,1374,1375,1373,1306
20240409,110100,731880230,1373,1372,1373,1372,70
20240409,110000,731784125,1373,1372,1373,1372,1839
20240409,105900,729260187,1373,1372,1374,1372,987
20240409,105800,727905639,1372,1372,1372,1372,341
20240409,105700,727437787,1372,1373,1373,1372,2301
20240409,105600,724278885,1373,1373,1373,1373,265
20240409,105500,723915040,1373,1372,1373,1372,2604
20240409,105400,720341900,1372,1372,1372,1371,5328
20240409,105300,713032884,1372,1372,1372,1372,1090
20240409,105200,711537404,1372,1374,1374,1371,9054
20240409,105100,699113677,1375,1375,1375,1375,2684
20240409,105000,695423177,1375,1378,1381,1373,7347
20240409,104900,685321730,1378,1379,1379,1373,5448
20240409,104800,677840463,1379,1375,1379,1374,7443
20240409,104700,667611303,1375,1375,1376,1374,6450
20240409,104600,658748526,1375,1378,1378,1374,1988
20240409,104500,656016238,1374,1375,1375,1374,20
20240409,104400,655988757,1373,1379,1379,1373,298
20240409,104300,655578863,1378,1379,1380,1373,3158
20240409,104200,651242000,1379,1375,1379,1375,613
20240409,104100,650399117,1380,1380,1380,1375,5596
20240409,104000,642703276,1380,1381,1381,1379,486
20240409,103900,642032544,1381,1381,1381,1381,853
20240409,103800,640854551,1376,1381,1382,1376,50912
20240409,103700,570707124,1382,1381,1382,1381,2533
20240409,103600,567208521,1382,1382,1382,1381,77
20240409,103500,567102108,1382,1382,1382,1381,190
20240409,103400,566839539,1382,1383,1383,1381,2345
20240409,103300,563598370,1384,1384,1384,1384,12966
20240409,103200,545653426,1385,1386,1386,1385,174
20240409,103100,545412427,1386,1385,1386,1385,195
20240409,103000,545142339,1386,1385,1390,1385,217
20240409,102900,544840924,1385,1385,1385,1385,60
20240409,102800,544757824,1384,1387,1387,1384,2635
20240409,102700,541107434,1390,1390,1390,1390,136
20240409,102600,540918394,1390,1386,1390,1385,975
20240409,102500,539564714,1385,1387,1387,1385,369
20240409,102400,539053298,1386,1386,1386,1386,0
20240409,102300,539053298,1386,1386,1386,1386,0
20240409,102200,539053298,1386,1389,1389,1386,821
20240409,102100,537914487,1389,1390,1390,1389,380
20240409,102000,537386305,1390,1390,1390,1390,27
20240409,101900,537348775,1385,1388,1390,1385,37793
20240409,101800,484976064,1390,1389,1390,1388,242
20240409,101700,484640054,1389,1389,1390,1388,1257
20240409,101600,482895093,1389,1389,1390,1388,12383
20240409,101500,465706715,1389,1389,1389,1389,96
20240409,101400,465573371,1389,1390,1390,1389,920
20240409,101300,464295490,1390,1388,1390,1388,2525
20240409,101200,460790736,1388,1385,1388,1384,7878
20240409,101100,449886996,1388,1388,1388,1388,77
20240409,101000,449780120,1388,1385,1388,1385,12494
20240409,100900,432473808,1385,1388,1388,1385,4993
20240409,100800,425556593,1388,1388,1388,1386,1241
20240409,100700,423835249,1388,1390,1390,1388,1258
20240409,100600,422088640,1388,1393,1393,1388,5612
20240409,100500,414293304,1393,1393,1393,1393,571
20240409,100400,413497901,1393,1391,1393,1389,316
20240409,100300,413058015,1389,1392,1393,1389,166
20240409,100200,412827023,1393,1388,1395,1388,6283
20240409,100100,404094460,1390,1394,1395,1390,3572
20240409,100000,399118084,1394,1395,1396,1394,325
20240409,095900,398664516,1396,1395,1396,1395,52
20240409,095800,398591926,1396,1393,1396,1393,351
20240409,095700,398102830,1396,1393,1396,1393,1202
20240409,095600,396427895,1393,1393,1394,1392,1487
20240409,095500,394356255,1394,1393,1394,1393,2608
20240409,095400,390723219,1394,1394,1394,1387,3946
20240409,095300,385241378,1394,1395,1395,1387,1934
20240409,095200,382550715,1395,1396,1396,1394,612
20240409,095100,381697510,1396,1393,1396,1391,8140
20240409,095000,370365910,1394,1396,1396,1394,354
20240409,094900,369872075,1395,1400,1400,1395,6471
20240409,094800,360843679,1401,1402,1402,1395,8574
20240409,094700,348855072,1402,1395,1404,1395,10341
20240409,094600,334403711,1395,1405,1406,1395,22792
20240409,094500,302501268,1406,1405,1407,1397,14306
20240409,094400,282406384,1408,1389,1410,1389,44116
20240409,094300,220620400,1389,1389,1389,1388,1636
20240409,094200,218348006,1389,1388,1389,1388,1970
20240409,094100,215613436,1388,1387,1388,1387,304
20240409,094000,215191584,1388,1385,1388,1385,1022
20240409,093900,213774441,1385,1384,1385,1383,10319
20240409,093800,199484843,1384,1383,1384,1383,1123
20240409,093700,197930731,1384,1384,1385,1383,4008
20240409,093600,192386157,1385,1385,1385,1384,7168
20240409,093500,182463811,1385,1385,1386,1385,591
20240409,093400,181645129,1385,1386,1386,1384,1251
20240409,093300,179912663,1386,1386,1388,1385,14422
20240409,093200,159917499,1386,1386,1387,1386,541
20240409,093100,159167173,1386,1387,1387,1386,69
20240409,093000,159071472,1385,1384,1385,1384,3343
20240409,092900,154444747,1384,1383,1384,1383,768
20240409,092800,153382572,1384,1386,1387,1384,2039
20240409,092700,150557384,1385,1385,1385,1385,30
20240409,092600,150515834,1384,1384,1384,1384,11
20240409,092500,150500610,1383,1383,1383,1383,13
20240409,092400,150482631,1383,1383,1387,1383,2596
20240409,092300,146891358,1385,1381,1385,1381,7382
20240409,092200,136681962,1382,1381,1382,1381,241
20240409,092100,136349030,1381,1382,1382,1381,5136
20240409,092000,129256178,1383,1383,1383,1381,1179
20240409,091900,127627651,1381,1382,1382,1381,1934
20240409,091800,124954864,1382,1383,1383,1382,2181
20240409,091700,121940542,1382,1383,1383,1382,249
20240409,091600,121596405,1383,1383,1383,1383,101
20240409,091500,121456722,1382,1381,1382,1381,1676
20240409,091400,119140690,1382,1382,1382,1382,2050
20240409,091300,116307590,1382,1383,1383,1381,1760
20240409,091200,113874272,1383,1381,1383,1381,2030
20240409,091100,111067044,1381,1375,1381,1375,5331
20240409,091000,103716486,1375,1375,1376,1375,9381
20240409,090900,90816805,1375,1374,1375,1374,1073
20240409,090800,89342194,1374,1379,1379,1374,6186
20240409,090700,80822622,1379,1381,1381,1379,15536
20240409,090600,59383443,1381,1385,1385,1381,3118
20240409,090500,55073039,1385,1383,1385,1383,5331
20240409,090400,47700264,1383,1379,1383,1379,4014
20240409,090300,42150759,1378,1378,1378,1378,400
20240409,090200,41599559,1378,1378,1378,1375,3362
20240409,090100,36967701,1378,1374,1378,1374,2663
20240409,090000,33307017,1374,1370,1374,1369,24310