stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,210600,2640435153,1350,1350,1350,1350,51839
20240416,210500,2640435153,1350,1350,1350,1350,0
20240416,210400,2640435153,1350,1350,1350,1350,0
20240416,210300,2640435153,1350,1350,1350,1350,0
20240416,210200,2640435153,1350,1350,1350,1350,0
20240416,210100,2640435153,1350,1350,1350,1350,0
20240416,210000,2640435153,1350,1350,1350,1350,0
20240416,205900,2640435153,1350,1350,1350,1350,0
20240416,205800,2640435153,1350,1350,1350,1350,0
20240416,205700,2640435153,1350,1350,1350,1350,0
20240416,205600,2640435153,1350,1350,1350,1350,0
20240416,205500,2640435153,1350,1350,1350,1350,0
20240416,205400,2640435153,1350,1350,1350,1350,0
20240416,205300,2640435153,1350,1350,1350,1350,0
20240416,205200,2640435153,1350,1350,1350,1350,0
20240416,205100,2640435153,1350,1350,1350,1350,0
20240416,205000,2640435153,1350,1350,1350,1350,0
20240416,204900,2640435153,1350,1350,1350,1350,0
20240416,204800,2640435153,1350,1350,1350,1350,0
20240416,204700,2640435153,1350,1350,1350,1350,0
20240416,204600,2640435153,1350,1350,1350,1350,0
20240416,204500,2640435153,1350,1350,1350,1350,0
20240416,204400,2640435153,1350,1350,1350,1350,0
20240416,204300,2640435153,1350,1350,1350,1350,0
20240416,204200,2640435153,1350,1350,1350,1350,0
20240416,204100,2640435153,1350,1350,1350,1350,0
20240416,204000,2640435153,1350,1350,1350,1350,0
20240416,203900,2640435153,1350,1350,1350,1350,0
20240416,203800,2640435153,1350,1350,1350,1350,0
20240416,203700,2640435153,1350,1350,1350,1350,0
20240416,203600,2640435153,1350,1350,1350,1350,51839
20240416,203500,2640435153,1350,1350,1350,1350,0
20240416,203400,2640435153,1350,1350,1350,1350,0
20240416,203300,2640435153,1350,1350,1350,1350,0
20240416,203200,2640435153,1350,1350,1350,1350,0
20240416,203100,2640435153,1350,1350,1350,1350,0
20240416,203000,2640435153,1350,1350,1350,1350,0
20240416,202900,2640435153,1350,1350,1350,1350,0
20240416,202800,2640435153,1350,1350,1350,1350,0
20240416,202700,2640435153,1350,1350,1350,1350,0
20240416,202600,2640435153,1350,1350,1350,1350,0
20240416,202500,2640435153,1350,1350,1350,1350,0
20240416,202400,2640435153,1350,1350,1350,1350,0
20240416,202300,2640435153,1350,1350,1350,1350,0
20240416,202200,2640435153,1350,1350,1350,1350,0
20240416,202100,2640435153,1350,1350,1350,1350,0
20240416,202000,2640435153,1350,1350,1350,1350,0
20240416,201900,2640435153,1350,1350,1350,1350,0
20240416,201800,2640435153,1350,1350,1350,1350,0
20240416,201700,2640435153,1350,1350,1350,1350,0
20240416,201600,2640435153,1350,1350,1350,1350,0
20240416,201500,2640435153,1350,1350,1350,1350,0
20240416,201400,2640435153,1350,1350,1350,1350,0
20240416,201300,2640435153,1350,1350,1350,1350,0
20240416,201200,2640435153,1350,1350,1350,1350,0
20240416,201100,2640435153,1350,1350,1350,1350,0
20240416,201000,2640435153,1350,1350,1350,1350,0
20240416,200900,2640435153,1350,1350,1350,1350,0
20240416,200800,2640435153,1350,1350,1350,1350,0
20240416,200700,2640435153,1350,1350,1350,1350,0
20240416,200600,2640435153,1350,1350,1350,1350,51839
20240416,200500,2640435153,1350,1350,1350,1350,0
20240416,200400,2640435153,1350,1350,1350,1350,0
20240416,200300,2640435153,1350,1350,1350,1350,0
20240416,200200,2640435153,1350,1350,1350,1350,0
20240416,200100,2640435153,1350,1350,1350,1350,0
20240416,200000,2640435153,1350,1350,1350,1350,0
20240416,195900,2640435153,1350,1350,1350,1350,0
20240416,195800,2640435153,1350,1350,1350,1350,0
20240416,195700,2640435153,1350,1350,1350,1350,0
20240416,195600,2640435153,1350,1350,1350,1350,0
20240416,195500,2640435153,1350,1350,1350,1350,0
20240416,195400,2640435153,1350,1350,1350,1350,0
20240416,195300,2640435153,1350,1350,1350,1350,0
20240416,195200,2640435153,1350,1350,1350,1350,0
20240416,195100,2640435153,1350,1350,1350,1350,0
20240416,195000,2640435153,1350,1350,1350,1350,0
20240416,194900,2640435153,1350,1350,1350,1350,0
20240416,194800,2640435153,1350,1350,1350,1350,0
20240416,194700,2640435153,1350,1350,1350,1350,0
20240416,194600,2640435153,1350,1350,1350,1350,0
20240416,194500,2640435153,1350,1350,1350,1350,0
20240416,194400,2640435153,1350,1350,1350,1350,0
20240416,194300,2640435153,1350,1350,1350,1350,0
20240416,194200,2640435153,1350,1350,1350,1350,0
20240416,194100,2640435153,1350,1350,1350,1350,0
20240416,194000,2640435153,1350,1350,1350,1350,0
20240416,193900,2640435153,1350,1350,1350,1350,0
20240416,193800,2640435153,1350,1350,1350,1350,0
20240416,193700,2640435153,1350,1350,1350,1350,0
20240416,193600,2640435153,1350,1350,1350,1350,51839
20240416,193500,2640435153,1350,1350,1350,1350,0
20240416,193400,2640435153,1350,1350,1350,1350,0
20240416,193300,2640435153,1350,1350,1350,1350,0
20240416,193200,2640435153,1350,1350,1350,1350,0
20240416,193100,2640435153,1350,1350,1350,1350,0
20240416,193000,2640435153,1350,1350,1350,1350,0
20240416,192900,2640435153,1350,1350,1350,1350,0
20240416,192800,2640435153,1350,1350,1350,1350,0
20240416,192700,2640435153,1350,1350,1350,1350,0
20240416,192600,2640435153,1350,1350,1350,1350,0
20240416,192500,2640435153,1350,1350,1350,1350,0
20240416,192400,2640435153,1350,1350,1350,1350,0
20240416,192300,2640435153,1350,1350,1350,1350,0
20240416,192200,2640435153,1350,1350,1350,1350,0
20240416,192100,2640435153,1350,1350,1350,1350,0
20240416,192000,2640435153,1350,1350,1350,1350,0
20240416,191900,2640435153,1350,1350,1350,1350,0
20240416,191800,2640435153,1350,1350,1350,1350,0
20240416,191700,2640435153,1350,1350,1350,1350,0
20240416,191600,2640435153,1350,1350,1350,1350,0
20240416,191500,2640435153,1350,1350,1350,1350,0
20240416,191400,2640435153,1350,1350,1350,1350,0
20240416,191300,2640435153,1350,1350,1350,1350,0
20240416,191200,2640435153,1350,1350,1350,1350,0
20240416,191100,2640435153,1350,1350,1350,1350,0
20240416,191000,2640435153,1350,1350,1350,1350,0
20240416,190900,2640435153,1350,1350,1350,1350,0
20240416,190800,2640435153,1350,1350,1350,1350,0
20240416,190700,2640435153,1350,1350,1350,1350,0
20240416,190600,2640435153,1350,1350,1350,1350,51839
20240416,190500,2640435153,1350,1350,1350,1350,0
20240416,190400,2640435153,1350,1350,1350,1350,0
20240416,190300,2640435153,1350,1350,1350,1350,0
20240416,190200,2640435153,1350,1350,1350,1350,0
20240416,190100,2640435153,1350,1350,1350,1350,0
20240416,190000,2640435153,1350,1350,1350,1350,0
20240416,185900,2640435153,1350,1350,1350,1350,0
20240416,185800,2640435153,1350,1350,1350,1350,0
20240416,185700,2640435153,1350,1350,1350,1350,0
20240416,185600,2640435153,1350,1350,1350,1350,0
20240416,185500,2640435153,1350,1350,1350,1350,0
20240416,185400,2640435153,1350,1350,1350,1350,0
20240416,185300,2640435153,1350,1350,1350,1350,0
20240416,185200,2640435153,1350,1350,1350,1350,0
20240416,185100,2640435153,1350,1350,1350,1350,0
20240416,185000,2640435153,1350,1350,1350,1350,0
20240416,184900,2640435153,1350,1350,1350,1350,0
20240416,184800,2640435153,1350,1350,1350,1350,0
20240416,184700,2640435153,1350,1350,1350,1350,0
20240416,184600,2640435153,1350,1350,1350,1350,0
20240416,184500,2640435153,1350,1350,1350,1350,0
20240416,184400,2640435153,1350,1350,1350,1350,0
20240416,184300,2640435153,1350,1350,1350,1350,0
20240416,184200,2640435153,1350,1350,1350,1350,0
20240416,184100,2640435153,1350,1350,1350,1350,0
20240416,184000,2640435153,1350,1350,1350,1350,0
20240416,183900,2640435153,1350,1350,1350,1350,0
20240416,183800,2640435153,1350,1350,1350,1350,0
20240416,183700,2640435153,1350,1350,1350,1350,0
20240416,183600,2640435153,1350,1350,1350,1350,51839
20240416,183500,2640435153,1350,1350,1350,1350,0
20240416,183400,2640435153,1350,1350,1350,1350,0
20240416,183300,2640435153,1350,1350,1350,1350,0
20240416,183200,2640435153,1350,1350,1350,1350,0
20240416,183100,2640435153,1350,1350,1350,1350,0
20240416,183000,2640435153,1350,1350,1350,1350,0
20240416,182900,2640435153,1350,1350,1350,1350,0
20240416,182800,2640435153,1350,1350,1350,1350,0
20240416,182700,2640435153,1350,1350,1350,1350,0
20240416,182600,2640435153,1350,1350,1350,1350,0
20240416,182500,2640435153,1350,1350,1350,1350,0
20240416,182400,2640435153,1350,1350,1350,1350,0
20240416,182300,2640435153,1350,1350,1350,1350,0
20240416,182200,2640435153,1350,1350,1350,1350,0
20240416,182100,2640435153,1350,1350,1350,1350,0
20240416,182000,2640435153,1350,1350,1350,1350,0
20240416,181900,2640435153,1350,1350,1350,1350,0
20240416,181800,2640435153,1350,1350,1350,1350,0
20240416,181700,2640435153,1350,1350,1350,1350,0
20240416,181600,2640435153,1350,1350,1350,1350,0
20240416,181500,2640435153,1350,1350,1350,1350,0
20240416,181400,2640435153,1350,1350,1350,1350,0
20240416,181300,2640435153,1350,1350,1350,1350,0
20240416,181200,2640435153,1350,1350,1350,1350,0
20240416,181100,2640435153,1350,1350,1350,1350,0
20240416,181000,2640435153,1350,1350,1350,1350,0
20240416,180900,2640435153,1350,1350,1350,1350,0
20240416,180800,2640435153,1350,1350,1350,1350,0
20240416,180700,2640435153,1350,1350,1350,1350,0
20240416,180600,2640435153,1350,1350,1350,1350,51839
20240416,180500,2640435153,1350,1350,1350,1350,0
20240416,180400,2640435153,1350,1350,1350,1350,0
20240416,180300,2640435153,1350,1350,1350,1350,0
20240416,180200,2640435153,1350,1350,1350,1350,0
20240416,180100,2640435153,1350,1350,1350,1350,0
20240416,180000,2640435153,1350,1350,1350,1350,0
20240416,175900,2640435153,1350,1350,1350,1350,0
20240416,175800,2640435153,1350,1350,1350,1350,0
20240416,175700,2640435153,1350,1350,1350,1350,0
20240416,175600,2640435153,1350,1350,1350,1350,0
20240416,175500,2640435153,1350,1350,1350,1350,0
20240416,175400,2640435153,1350,1350,1350,1350,0
20240416,175300,2640435153,1350,1350,1350,1350,0
20240416,175200,2640435153,1350,1350,1350,1350,0
20240416,175100,2640435153,1350,1350,1350,1350,0
20240416,175000,2640435153,1350,1350,1350,1350,0
20240416,174900,2640435153,1350,1350,1350,1350,0
20240416,174800,2640435153,1350,1350,1350,1350,0
20240416,174700,2640435153,1350,1350,1350,1350,0
20240416,174600,2640435153,1350,1350,1350,1350,0
20240416,174500,2640435153,1350,1350,1350,1350,0
20240416,174400,2640435153,1350,1350,1350,1350,0
20240416,174300,2640435153,1350,1350,1350,1350,0
20240416,174200,2640435153,1350,1350,1350,1350,0
20240416,174100,2640435153,1350,1350,1350,1350,0
20240416,174000,2640435153,1350,1350,1350,1350,0
20240416,173900,2640435153,1350,1350,1350,1350,0
20240416,173800,2640435153,1350,1350,1350,1350,0
20240416,173700,2640435153,1350,1350,1350,1350,0
20240416,173600,2640435153,1350,1350,1350,1350,51839
20240416,173500,2640435153,1350,1350,1350,1350,0
20240416,173400,2640435153,1350,1350,1350,1350,0
20240416,173300,2640435153,1350,1350,1350,1350,0
20240416,173200,2640435153,1350,1350,1350,1350,0
20240416,173100,2640435153,1350,1350,1350,1350,0
20240416,173000,2640435153,1350,1350,1350,1350,0
20240416,172900,2640435153,1350,1350,1350,1350,0
20240416,172800,2640435153,1350,1350,1350,1350,0
20240416,172700,2640435153,1350,1350,1350,1350,0
20240416,172600,2640435153,1350,1350,1350,1350,0
20240416,172500,2640435153,1350,1350,1350,1350,0
20240416,172400,2640435153,1350,1350,1350,1350,0
20240416,172300,2640435153,1350,1350,1350,1350,0
20240416,172200,2640435153,1350,1350,1350,1350,0
20240416,172100,2640435153,1350,1350,1350,1350,0
20240416,172000,2640435153,1350,1350,1350,1350,0
20240416,171900,2640435153,1350,1350,1350,1350,0
20240416,171800,2640435153,1350,1350,1350,1350,0
20240416,171700,2640435153,1350,1350,1350,1350,0
20240416,171600,2640435153,1350,1350,1350,1350,0
20240416,171500,2640435153,1350,1350,1350,1350,0
20240416,171400,2640435153,1350,1350,1350,1350,0
20240416,171300,2640435153,1350,1350,1350,1350,0
20240416,171200,2640435153,1350,1350,1350,1350,0
20240416,171100,2640435153,1350,1350,1350,1350,0
20240416,171000,2640435153,1350,1350,1350,1350,0
20240416,170900,2640435153,1350,1350,1350,1350,0
20240416,170800,2640435153,1350,1350,1350,1350,0
20240416,170700,2640435153,1350,1350,1350,1350,0
20240416,170600,2640435153,1350,1350,1350,1350,51839
20240416,170500,2640435153,1350,1350,1350,1350,0
20240416,170400,2640435153,1350,1350,1350,1350,0
20240416,170300,2640435153,1350,1350,1350,1350,0
20240416,170200,2640435153,1350,1350,1350,1350,0
20240416,170100,2640435153,1350,1350,1350,1350,0
20240416,170000,2640435153,1350,1350,1350,1350,0
20240416,165900,2640435153,1350,1350,1350,1350,0
20240416,165800,2640435153,1350,1350,1350,1350,0
20240416,165700,2640435153,1350,1350,1350,1350,0
20240416,165600,2640435153,1350,1350,1350,1350,0
20240416,165500,2640435153,1350,1350,1350,1350,0
20240416,165400,2640435153,1350,1350,1350,1350,0
20240416,165300,2640435153,1350,1350,1350,1350,0
20240416,165200,2640435153,1350,1350,1350,1350,0
20240416,165100,2640435153,1350,1350,1350,1350,0
20240416,165000,2640435153,1350,1350,1350,1350,0
20240416,164900,2640435153,1350,1350,1350,1350,0
20240416,164800,2640435153,1350,1350,1350,1350,0
20240416,164700,2640435153,1350,1350,1350,1350,0
20240416,164600,2640435153,1350,1350,1350,1350,0
20240416,164500,2640435153,1350,1350,1350,1350,0
20240416,164400,2640435153,1350,1350,1350,1350,0
20240416,164300,2640435153,1350,1350,1350,1350,0
20240416,164200,2640435153,1350,1350,1350,1350,0
20240416,164100,2640435153,1350,1350,1350,1350,0
20240416,164000,2640435153,1350,1350,1350,1350,0
20240416,163900,2640435153,1350,1350,1350,1350,0
20240416,163800,2640435153,1350,1350,1350,1350,0
20240416,163700,2640435153,1350,1350,1350,1350,0
20240416,163600,2640435153,1350,1350,1350,1350,51839
20240416,163500,2640435153,1350,1350,1350,1350,0
20240416,163400,2640435153,1350,1350,1350,1350,0
20240416,163300,2640435153,1350,1350,1350,1350,0
20240416,163200,2640435153,1350,1350,1350,1350,0
20240416,163100,2640435153,1350,1350,1350,1350,0
20240416,163000,2640435153,1350,1350,1350,1350,0
20240416,162900,2640435153,1350,1350,1350,1350,0
20240416,162800,2640435153,1350,1350,1350,1350,0
20240416,162700,2640435153,1350,1350,1350,1350,0
20240416,162600,2640435153,1350,1350,1350,1350,0
20240416,162500,2640435153,1350,1350,1350,1350,0
20240416,162400,2640435153,1350,1350,1350,1350,0
20240416,162300,2640435153,1350,1350,1350,1350,0
20240416,162200,2640435153,1350,1350,1350,1350,0
20240416,162100,2640435153,1350,1350,1350,1350,0
20240416,162000,2640435153,1350,1350,1350,1350,0
20240416,161900,2640435153,1350,1350,1350,1350,0
20240416,161800,2640435153,1350,1350,1350,1350,0
20240416,161700,2640435153,1350,1350,1350,1350,0
20240416,161600,2640435153,1350,1350,1350,1350,0
20240416,161500,2640435153,1350,1350,1350,1350,0
20240416,161400,2640435153,1350,1350,1350,1350,0
20240416,161300,2640435153,1350,1350,1350,1350,0
20240416,161200,2640435153,1350,1350,1350,1350,0
20240416,161100,2640435153,1350,1350,1350,1350,0
20240416,161000,2640435153,1350,1350,1350,1350,0
20240416,160900,2640435153,1350,1350,1350,1350,0
20240416,160800,2640435153,1350,1350,1350,1350,0
20240416,160700,2640435153,1350,1350,1350,1350,0
20240416,160600,2640435153,1350,1350,1350,1350,51839
20240416,160500,2640435153,1350,1350,1350,1350,0
20240416,160400,2640435153,1350,1350,1350,1350,0
20240416,160300,2640435153,1350,1350,1350,1350,0
20240416,160200,2640435153,1350,1350,1350,1350,0
20240416,160100,2640435153,1350,1350,1350,1350,0
20240416,160000,2640435153,1350,1350,1350,1350,0
20240416,155900,2640435153,1350,1350,1350,1350,0
20240416,155800,2640435153,1350,1350,1350,1350,0
20240416,155700,2640435153,1350,1350,1350,1350,0
20240416,155600,2640435153,1350,1350,1350,1350,0
20240416,155500,2640435153,1350,1350,1350,1350,0
20240416,155400,2640435153,1350,1350,1350,1350,0
20240416,155300,2640435153,1350,1350,1350,1350,0
20240416,155200,2640435153,1350,1350,1350,1350,0
20240416,155100,2640435153,1350,1350,1350,1350,0
20240416,155000,2640435153,1350,1350,1350,1350,0
20240416,154900,2640435153,1350,1350,1350,1350,0
20240416,154800,2640435153,1350,1350,1350,1350,0
20240416,154700,2640435153,1350,1350,1350,1350,0
20240416,154600,2640435153,1350,1350,1350,1350,0
20240416,154500,2640435153,1350,1350,1350,1350,0
20240416,154400,2640435153,1350,1350,1350,1350,0
20240416,154300,2640435153,1350,1350,1350,1350,0
20240416,154200,2640435153,1350,1350,1350,1350,0
20240416,154100,2640435153,1350,1350,1350,1350,0
20240416,154000,2640435153,1350,1350,1350,1350,0
20240416,153900,2640435153,1350,1350,1350,1350,0
20240416,153800,2640435153,1350,1350,1350,1350,0
20240416,153700,2640435153,1350,1350,1350,1350,0
20240416,153600,2640435153,1350,1350,1350,1350,51839
20240416,153500,2640435153,1350,1350,1350,1350,0
20240416,153400,2640435153,1350,1350,1350,1350,0
20240416,153300,2640435153,1350,1350,1350,1350,0
20240416,153200,2640435153,1350,1350,1350,1350,0
20240416,153100,2640435153,1350,1350,1350,1350,0
20240416,153000,2640435153,1350,1350,1350,1350,51839
20240416,152900,2570452503,1354,1354,1354,1354,0
20240416,152800,2570452503,1354,1354,1354,1354,0
20240416,152700,2570452503,1354,1354,1354,1354,0
20240416,152600,2570452503,1354,1354,1354,1354,0
20240416,152500,2570452503,1354,1354,1354,1354,0
20240416,152400,2570452503,1354,1354,1354,1354,0
20240416,152300,2570452503,1354,1354,1354,1354,0
20240416,152200,2570452503,1354,1354,1354,1354,0
20240416,152100,2570452503,1354,1354,1354,1354,0
20240416,152000,2570452503,1354,1354,1354,1354,0
20240416,151900,2570452503,1354,1355,1360,1354,8711
20240416,151800,2558631472,1355,1357,1357,1355,9486
20240416,151700,2545776012,1357,1358,1358,1357,3611
20240416,151600,2540873691,1358,1357,1358,1357,1514
20240416,151500,2538818814,1357,1357,1358,1357,2916
20240416,151400,2534861496,1357,1359,1359,1357,2173
20240416,151300,2531910198,1359,1358,1359,1357,519
20240416,151200,2531205514,1359,1357,1359,1357,9435
20240416,151100,2518402207,1357,1360,1360,1357,7737
20240416,151000,2507891855,1360,1362,1362,1360,38
20240416,150900,2507840155,1363,1363,1363,1360,3257
20240416,150800,2503410306,1360,1360,1360,1360,559
20240416,150700,2502650066,1363,1359,1363,1358,1999
20240416,150600,2499932236,1360,1362,1363,1360,8011
20240416,150500,2489029747,1362,1362,1362,1362,322
20240416,150400,2488591183,1362,1361,1362,1361,426
20240416,150300,2488010973,1361,1362,1362,1361,4182
20240416,150200,2482319263,1361,1361,1361,1361,11
20240416,150100,2482304292,1361,1369,1369,1361,9310
20240416,150000,2469623047,1370,1370,1370,1370,732
20240416,145900,2468620207,1370,1368,1370,1368,5492
20240416,145800,2461101792,1363,1363,1363,1363,56
20240416,145700,2461025464,1363,1369,1370,1363,561
20240416,145600,2460256971,1368,1368,1368,1368,214
20240416,145500,2459964219,1368,1362,1368,1362,2015
20240416,145400,2457208928,1368,1366,1368,1365,4827
20240416,145300,2450609376,1366,1367,1367,1366,368
20240416,145200,2450106582,1366,1366,1366,1366,6
20240416,145100,2450098386,1365,1361,1365,1360,3216
20240416,145000,2445713446,1360,1362,1364,1360,6080
20240416,144900,2437435175,1364,1362,1364,1361,1798
20240416,144800,2434983525,1362,1362,1364,1362,118
20240416,144700,2434822696,1361,1361,1361,1360,1365
20240416,144600,2432965264,1361,1360,1361,1360,160
20240416,144500,2432747654,1359,1359,1361,1358,4793
20240416,144400,2426233864,1358,1357,1358,1357,1964
20240416,144300,2423567853,1357,1357,1357,1357,751
20240416,144200,2422548746,1357,1357,1357,1357,2165
20240416,144100,2419610841,1358,1357,1358,1357,762
20240416,144000,2418576804,1358,1356,1358,1356,1357
20240416,143900,2416735561,1356,1356,1357,1356,190
20240416,143800,2416477914,1357,1356,1357,1356,3614
20240416,143700,2411576802,1356,1355,1356,1355,1307
20240416,143600,2409805815,1355,1355,1355,1354,631
20240416,143500,2408950985,1355,1355,1356,1354,1833
20240416,143400,2406467518,1355,1357,1357,1355,994
20240416,143300,2405120174,1355,1355,1355,1355,1349
20240416,143200,2403292279,1355,1354,1355,1354,3511
20240416,143100,2398536340,1354,1353,1354,1353,37
20240416,143000,2398486268,1352,1353,1353,1352,902
20240416,142900,2397266714,1353,1354,1354,1350,12782
20240416,142800,2379995910,1354,1354,1354,1354,1100
20240416,142700,2378506510,1354,1354,1354,1354,500
20240416,142600,2377829510,1354,1355,1355,1354,1267
20240416,142500,2376113979,1355,1358,1358,1355,3328
20240416,142400,2371599982,1358,1358,1358,1358,29
20240416,142300,2371560600,1358,1360,1360,1358,21
20240416,142200,2371532060,1359,1361,1361,1359,21433
20240416,142100,2342383086,1362,1363,1363,1361,852
20240416,142000,2341223442,1363,1361,1363,1361,2108
20240416,141900,2338354182,1363,1363,1363,1361,809
20240416,141800,2337252964,1363,1363,1363,1363,1
20240416,141700,2337251601,1361,1362,1362,1361,5268
20240416,141600,2330079211,1362,1362,1362,1362,100
20240416,141500,2329943011,1362,1362,1362,1362,250
20240416,141400,2329602511,1363,1362,1363,1362,368
20240416,141300,2329101294,1362,1363,1363,1362,702
20240416,141200,2328145169,1363,1363,1363,1363,44
20240416,141100,2328085197,1364,1364,1364,1362,364
20240416,141000,2327589279,1363,1362,1364,1362,16
20240416,140900,2327567479,1362,1362,1362,1362,22
20240416,140800,2327537515,1362,1362,1362,1362,280
20240416,140700,2327156155,1362,1362,1362,1362,168
20240416,140600,2326927339,1364,1364,1364,1364,1
20240416,140500,2326925975,1364,1362,1364,1362,22
20240416,140400,2326895971,1362,1362,1362,1362,9743
20240416,140300,2313626005,1363,1366,1366,1363,368
20240416,140200,2313124418,1366,1363,1366,1362,33
20240416,140100,2313079438,1363,1366,1366,1363,5611
20240416,140000,2305422344,1366,1365,1366,1365,24751
20240416,135900,2271634228,1365,1365,1366,1365,8879
20240416,135800,2259514388,1365,1365,1365,1365,110
20240416,135700,2259364238,1366,1366,1366,1366,960
20240416,135600,2258052878,1366,1366,1366,1366,671
20240416,135500,2257136292,1366,1366,1366,1366,2148
20240416,135400,2254202124,1366,1367,1367,1366,2316
20240416,135300,2251038459,1367,1367,1367,1367,5
20240416,135200,2251031624,1367,1367,1367,1367,15
20240416,135100,2251011119,1367,1368,1368,1367,1936
20240416,135000,2248362672,1368,1368,1368,1368,2019
20240416,134900,2245600680,1366,1368,1368,1366,1007
20240416,134800,2244223106,1369,1368,1369,1368,17
20240416,134700,2244199846,1368,1368,1368,1368,628
20240416,134600,2243340742,1368,1368,1368,1368,1
20240416,134500,2243339374,1369,1368,1369,1368,348
20240416,134400,2242863113,1369,1366,1369,1366,5293
20240416,134300,2235623099,1366,1368,1368,1366,7
20240416,134200,2235613531,1366,1366,1367,1366,278
20240416,134100,2235233780,1366,1368,1368,1366,2635
20240416,134000,2231633643,1368,1368,1368,1366,7480
20240416,133900,2221409619,1368,1368,1368,1367,211
20240416,133800,2221121170,1368,1369,1369,1368,946
20240416,133700,2219826976,1369,1369,1369,1369,3
20240416,133600,2219822869,1370,1368,1370,1368,905
20240416,133500,2218584429,1370,1370,1370,1370,559
20240416,133400,2217818599,1370,1371,1371,1370,2291
20240416,133300,2214678738,1371,1374,1374,1371,2035
20240416,133200,2211887090,1373,1373,1376,1373,4220
20240416,133100,2206088767,1373,1373,1373,1373,2938
20240416,133000,2202054893,1373,1373,1373,1373,446
20240416,132900,2201442535,1373,1373,1373,1373,1045
20240416,132800,2200007750,1373,1371,1373,1371,2545
20240416,132700,2196516469,1370,1369,1370,1368,4167
20240416,132600,2190812468,1369,1370,1370,1366,14792
20240416,132500,2170584696,1370,1370,1370,1369,226
20240416,132400,2170275077,1369,1370,1370,1369,2733
20240416,132300,2166530897,1371,1371,1371,1371,0
20240416,132200,2166530897,1371,1371,1371,1371,81
20240416,132100,2166419846,1371,1371,1371,1371,1439
20240416,132000,2164446977,1371,1371,1371,1371,693
20240416,131900,2163496874,1371,1371,1371,1371,3
20240416,131800,2163492761,1371,1375,1375,1371,31
20240416,131700,2163450220,1372,1370,1374,1370,1592
20240416,131600,2161264091,1373,1370,1374,1370,24
20240416,131500,2161231204,1370,1369,1374,1369,303
20240416,131400,2160815804,1369,1372,1372,1369,3412
20240416,131300,2156144696,1372,1372,1372,1372,925
20240416,131200,2154875596,1372,1370,1372,1369,2572
20240416,131100,2151348983,1369,1368,1369,1368,2
20240416,131000,2151346246,1369,1369,1369,1369,1
20240416,130900,2151344877,1370,1369,1370,1369,778
20240416,130800,2150279770,1369,1369,1369,1369,40
20240416,130700,2150225010,1369,1374,1374,1369,1719
20240416,130600,2147871664,1375,1375,1375,1375,40
20240416,130500,2147816664,1375,1375,1375,1369,3305
20240416,130400,2143292017,1375,1375,1375,1375,3
20240416,130300,2143287892,1375,1375,1375,1375,2
20240416,130200,2143285142,1376,1376,1376,1376,15
20240416,130100,2143264502,1377,1377,1377,1377,11
20240416,130000,2143249355,1365,1377,1377,1365,3834
20240416,125900,2137976145,1378,1377,1378,1377,1115
20240416,125800,2136440781,1378,1379,1380,1377,6717
20240416,125700,2127176646,1379,1372,1379,1372,5102
20240416,125600,2120159660,1372,1369,1372,1369,9749
20240416,125500,2106803093,1368,1369,1369,1368,3763
20240416,125400,2101651547,1369,1370,1370,1369,20
20240416,125300,2101624157,1370,1366,1370,1365,12119
20240416,125200,2085042104,1366,1365,1366,1365,3209
20240416,125100,2080661813,1366,1366,1366,1366,1401
20240416,125000,2078748047,1366,1367,1367,1366,1538
20240416,124900,2076645616,1367,1367,1368,1367,207
20240416,124800,2076362646,1367,1366,1367,1365,198
20240416,124700,2076092274,1369,1369,1369,1369,2
20240416,124600,2076089536,1369,1369,1369,1369,1
20240416,124500,2076088167,1364,1368,1368,1364,7259
20240416,124400,2066161507,1370,1366,1371,1365,1955
20240416,124300,2063491935,1369,1365,1372,1364,4002
20240416,124200,2058014078,1365,1363,1365,1363,978
20240416,124100,2056681007,1364,1363,1364,1363,1207
20240416,124000,2055035865,1362,1360,1362,1360,4070
20240416,123900,2049497113,1360,1360,1361,1360,60
20240416,123800,2049415512,1360,1355,1360,1355,12727
20240416,123700,2032136211,1355,1354,1355,1354,1026
20240416,123600,2030746910,1354,1354,1354,1354,252
20240416,123500,2030405702,1354,1354,1354,1354,2
20240416,123400,2030402994,1355,1355,1355,1355,1
20240416,123300,2030401639,1355,1353,1355,1353,2139
20240416,123200,2027507570,1355,1356,1356,1353,10104
20240416,123100,2013825966,1356,1356,1356,1356,0
20240416,123000,2013825966,1356,1356,1356,1356,273
20240416,122900,2013455778,1358,1355,1358,1355,3275
20240416,122800,2009014873,1356,1356,1356,1356,0
20240416,122700,2009014873,1356,1355,1356,1355,1298
20240416,122600,2007256081,1355,1355,1355,1355,943
20240416,122500,2005978316,1356,1356,1356,1356,81
20240416,122400,2005868480,1355,1355,1355,1355,51
20240416,122300,2005799375,1355,1355,1355,1355,2
20240416,122200,2005796665,1355,1355,1355,1355,122
20240416,122100,2005631355,1355,1358,1358,1355,43
20240416,122000,2005573075,1358,1355,1358,1355,101
20240416,121900,2005436070,1355,1358,1358,1355,611
20240416,121800,2004606335,1358,1355,1358,1355,2782
20240416,121700,2000832207,1355,1358,1358,1354,567
20240416,121600,2000064419,1354,1358,1358,1354,771
20240416,121500,1999020465,1358,1355,1358,1354,515
20240416,121400,1998322845,1357,1355,1357,1355,1663
20240416,121300,1996069278,1355,1357,1357,1355,81
20240416,121200,1995959509,1357,1356,1357,1356,415
20240416,121100,1995396754,1356,1356,1356,1356,52
20240416,121000,1995326242,1355,1356,1356,1355,1495
20240416,120900,1993299222,1356,1356,1356,1355,627
20240416,120800,1992449624,1356,1355,1356,1355,4
20240416,120700,1992444203,1354,1355,1355,1354,975
20240416,120600,1991123159,1355,1354,1355,1354,6
20240416,120500,1991115032,1355,1354,1355,1353,6206
20240416,120400,1982711346,1353,1353,1353,1353,4189
20240416,120300,1977043629,1353,1355,1355,1353,3297
20240416,120200,1972579959,1355,1355,1355,1355,201
20240416,120100,1972307604,1354,1355,1355,1354,4973
20240416,120000,1965574050,1356,1355,1356,1354,16365
20240416,115900,1943404394,1356,1355,1356,1355,4562
20240416,115800,1937222579,1355,1356,1356,1355,3470
20240416,115700,1932518220,1358,1356,1358,1356,1001
20240416,115600,1931160862,1356,1357,1357,1356,3903
20240416,115500,1925866938,1357,1357,1357,1357,500
20240416,115400,1925188438,1358,1358,1358,1358,10
20240416,115300,1925174858,1359,1359,1359,1359,10
20240416,115200,1925161268,1359,1357,1359,1356,7533
20240416,115100,1914936490,1356,1357,1358,1356,608
20240416,115000,1914112005,1357,1357,1357,1357,5
20240416,114900,1914105220,1357,1357,1357,1357,278
20240416,114800,1913727974,1357,1359,1359,1357,220
20240416,114700,1913429413,1358,1359,1359,1358,2
20240416,114600,1913426696,1357,1358,1359,1357,928
20240416,114500,1912167118,1358,1357,1358,1357,2168
20240416,114400,1909224974,1359,1358,1359,1358,102
20240416,114300,1909086457,1358,1358,1359,1358,14
20240416,114200,1909067438,1359,1359,1359,1359,23
20240416,114100,1909036181,1359,1357,1359,1357,69
20240416,114000,1908942500,1357,1360,1360,1357,3702
20240416,113900,1903915761,1361,1360,1361,1360,129
20240416,113800,1903740276,1359,1359,1360,1359,619
20240416,113700,1902898455,1359,1360,1360,1358,95
20240416,113600,1902769433,1358,1357,1361,1355,3044
20240416,113500,1898644147,1357,1357,1357,1357,1000
20240416,113400,1897287147,1357,1357,1357,1357,8326
20240416,113300,1885988765,1357,1358,1359,1356,18860
20240416,113200,1860395220,1358,1361,1361,1358,2784
20240416,113100,1856614285,1361,1361,1361,1358,6137
20240416,113000,1848275167,1361,1361,1361,1361,403
20240416,112900,1847726684,1359,1359,1360,1359,4080
20240416,112800,1842179252,1359,1360,1360,1359,2004
20240416,112700,1839455814,1360,1360,1360,1360,223
20240416,112600,1839152534,1360,1361,1361,1359,1661
20240416,112500,1836892935,1363,1363,1363,1363,10
20240416,112400,1836879305,1364,1361,1365,1359,3569
20240416,112300,1832019198,1361,1361,1362,1360,2212
20240416,112200,1829008897,1361,1361,1361,1361,18
20240416,112100,1828984399,1360,1364,1364,1360,6048
20240416,112000,1820754649,1364,1364,1364,1364,22
20240416,111900,1820724641,1363,1363,1363,1363,1129
20240416,111800,1819185814,1364,1364,1364,1364,291
20240416,111700,1818788890,1364,1364,1364,1363,499
20240416,111600,1818108268,1363,1363,1363,1363,65
20240416,111500,1818019673,1363,1360,1363,1360,3516
20240416,111400,1813230525,1359,1360,1360,1359,2507
20240416,111300,1809821390,1360,1364,1364,1360,17189
20240416,111200,1786421363,1365,1366,1366,1365,1627
20240416,111100,1784200125,1366,1367,1367,1366,3268
20240416,111000,1779734744,1369,1371,1371,1369,686
20240416,110900,1778795508,1371,1371,1371,1369,2945
20240416,110800,1774758876,1374,1375,1375,1374,1818
20240416,110700,1772260526,1375,1374,1375,1372,5267
20240416,110600,1765020821,1375,1368,1375,1368,4249
20240416,110500,1759188472,1370,1372,1372,1368,1637
20240416,110400,1756947816,1370,1372,1372,1370,463
20240416,110300,1756313042,1371,1371,1371,1370,11
20240416,110200,1756297966,1370,1374,1374,1370,1205
20240416,110100,1754645725,1375,1375,1375,1374,905
20240416,110000,1753401376,1373,1375,1375,1373,53
20240416,105900,1753328507,1372,1375,1376,1372,1004
20240416,105800,1751949953,1375,1375,1376,1375,1517
20240416,105700,1749864057,1375,1364,1375,1364,13118
20240416,105600,1731918811,1363,1363,1363,1361,1048
20240416,105500,1730490813,1361,1360,1361,1360,10591
20240416,105400,1716083462,1360,1361,1364,1360,17944
20240416,105300,1691634118,1361,1363,1363,1361,9181
20240416,105200,1679130044,1364,1363,1364,1363,945
20240416,105100,1677841896,1363,1364,1364,1363,4080
20240416,105000,1672278772,1364,1365,1365,1364,1625
20240416,104900,1670060869,1365,1366,1366,1365,420
20240416,104800,1669487568,1366,1365,1366,1363,6894
20240416,104700,1660083242,1365,1364,1366,1364,1492
20240416,104600,1658047142,1363,1364,1367,1363,9133
20240416,104500,1645582446,1365,1366,1366,1365,2321
20240416,104400,1642412309,1366,1367,1367,1366,273
20240416,104300,1642039338,1367,1368,1368,1366,6132
20240416,104200,1633657132,1368,1371,1371,1367,5111
20240416,104100,1626654778,1370,1371,1371,1370,2154
20240416,104000,1623701648,1374,1374,1374,1374,13
20240416,103900,1623683786,1372,1377,1377,1372,1200
20240416,103800,1622035909,1376,1370,1378,1370,14388
20240416,103700,1602272897,1370,1378,1378,1370,7749
20240416,103600,1591622032,1378,1382,1382,1377,18728
20240416,103500,1565782862,1382,1383,1383,1382,3446
20240416,103400,1561019966,1383,1383,1384,1382,2586
20240416,103300,1557443738,1383,1384,1384,1383,9214
20240416,103200,1544699398,1384,1388,1388,1383,6573
20240416,103100,1535595281,1387,1390,1390,1387,16394
20240416,103000,1512819136,1390,1391,1394,1390,17829
20240416,102900,1488014210,1391,1392,1392,1391,2105
20240416,102800,1485086075,1392,1392,1392,1391,1348
20240416,102700,1483210296,1393,1394,1394,1393,3329
20240416,102600,1478572816,1395,1395,1395,1394,1532
20240416,102500,1476436427,1393,1395,1395,1393,348
20240416,102400,1475951589,1395,1393,1396,1393,5200
20240416,102300,1468702851,1393,1395,1395,1392,3100
20240416,102200,1464385718,1392,1395,1396,1392,3654
20240416,102100,1459293285,1395,1396,1396,1395,1375
20240416,102000,1457374316,1394,1394,1394,1393,16071
20240416,101900,1434983574,1397,1393,1397,1393,17420
20240416,101800,1410680438,1392,1392,1392,1391,8841
20240416,101700,1398373953,1392,1390,1392,1390,2041
20240416,101600,1395534444,1391,1392,1392,1390,8514
20240416,101500,1383695772,1392,1392,1393,1391,1377
20240416,101400,1381779575,1392,1393,1394,1392,1518
20240416,101300,1379665619,1391,1395,1395,1391,5794
20240416,101200,1371596710,1395,1396,1397,1394,651
20240416,101100,1370688392,1396,1397,1397,1392,1104
20240416,101000,1369147645,1397,1396,1397,1392,8307
20240416,100900,1357575220,1392,1392,1392,1392,1119
20240416,100800,1356017572,1392,1395,1397,1391,9380
20240416,100700,1342945858,1395,1394,1395,1390,27734
20240416,100600,1304350893,1391,1392,1394,1390,2425
20240416,100500,1300976030,1390,1391,1391,1390,636
20240416,100400,1300091374,1391,1390,1391,1390,1122
20240416,100300,1298531654,1391,1390,1391,1390,4303
20240416,100200,1292548800,1391,1388,1391,1386,8470
20240416,100100,1280803332,1388,1394,1396,1388,3239
20240416,100000,1276293423,1394,1395,1395,1394,6978
20240416,095900,1266560357,1395,1394,1395,1394,339
20240416,095800,1266087553,1393,1388,1393,1388,31933
20240416,095700,1221616072,1387,1391,1391,1386,691
20240416,095600,1220656705,1390,1391,1391,1390,1777
20240416,095500,1218185817,1391,1387,1391,1386,4363
20240416,095400,1212126245,1387,1390,1390,1386,6730
20240416,095300,1202781596,1390,1389,1391,1388,1051
20240416,095200,1201321081,1389,1388,1392,1388,1319
20240416,095100,1199485497,1387,1386,1392,1386,3484
20240416,095000,1194652991,1386,1384,1386,1384,4160
20240416,094900,1188887315,1386,1383,1388,1383,3898
20240416,094800,1183483091,1382,1385,1385,1382,14558
20240416,094700,1163358341,1386,1391,1393,1385,19110
20240416,094600,1136859465,1392,1393,1394,1389,18406
20240416,094500,1111260777,1394,1397,1397,1394,5887
20240416,094400,1103047585,1395,1404,1404,1395,10418
20240416,094300,1088465626,1404,1405,1405,1400,27107
20240416,094200,1050507760,1405,1405,1405,1400,13659
20240416,094100,1031373095,1406,1394,1410,1394,49485
20240416,094000,961968356,1394,1398,1400,1394,12487
20240416,093900,944527868,1398,1400,1403,1398,14121
20240416,093800,924752393,1400,1400,1404,1399,10802
20240416,093700,909617610,1399,1405,1406,1399,23429
20240416,093600,876790158,1406,1412,1417,1405,57735
20240416,093500,795360405,1413,1406,1424,1405,181041
20240416,093400,539106713,1405,1389,1405,1388,93029
20240416,093300,409151998,1388,1389,1391,1387,17575
20240416,093200,384742855,1391,1386,1392,1386,35880
20240416,093100,334899017,1387,1388,1388,1384,11427
20240416,093000,319061046,1388,1372,1388,1372,35067
20240416,092900,270626640,1371,1366,1372,1366,31800
20240416,092800,227063677,1366,1365,1366,1364,2415
20240416,092700,223765931,1364,1363,1366,1362,14508
20240416,092600,203984192,1363,1361,1363,1361,5143
20240416,092500,196978594,1361,1361,1363,1360,6161
20240416,092400,188592904,1357,1359,1361,1357,7268
20240416,092300,178721800,1359,1359,1360,1356,11453
20240416,092200,163150719,1358,1359,1359,1356,9838
20240416,092100,149791878,1357,1356,1360,1356,2213
20240416,092000,146784110,1356,1359,1359,1355,3846
20240416,091900,141558058,1359,1360,1370,1359,11545
20240416,091800,125818928,1360,1354,1360,1351,24973
20240416,091700,91950804,1350,1351,1354,1350,2450
20240416,091600,88640336,1351,1350,1351,1349,6264
20240416,091500,80184179,1349,1349,1349,1347,8340
20240416,091400,68943053,1349,1348,1349,1348,3238
20240416,091300,64576211,1349,1348,1349,1348,2081
20240416,091200,61769923,1349,1350,1350,1348,2340
20240416,091100,58611383,1350,1348,1350,1348,12314
20240416,091000,41991239,1347,1347,1348,1347,4900
20240416,090900,35390339,1347,1347,1347,1347,263
20240416,090800,35036078,1347,1347,1347,1347,501
20240416,090700,34361231,1343,1348,1349,1342,6723
20240416,090600,25318377,1348,1349,1349,1345,153
20240416,090500,25112459,1349,1355,1355,1349,159
20240416,090400,24897896,1356,1350,1356,1345,2000
20240416,090300,22198653,1350,1353,1358,1348,4274
20240416,090200,16425383,1352,1342,1352,1342,7090
20240416,090100,6865406,1349,1343,1350,1340,801
20240416,090000,5791358,1343,1338,1343,1338,3805