stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,183300,14068500615,1701,1701,1701,1701,84329
20240412,183200,14068500615,1701,1701,1701,1701,0
20240412,183100,14068500615,1701,1701,1701,1701,0
20240412,183000,14068500615,1701,1701,1701,1701,0
20240412,182900,14068500615,1701,1701,1701,1701,0
20240412,182800,14068500615,1701,1701,1701,1701,0
20240412,182700,14068500615,1701,1701,1701,1701,0
20240412,182600,14068500615,1701,1701,1701,1701,0
20240412,182500,14068500615,1701,1701,1701,1701,0
20240412,182400,14068500615,1701,1701,1701,1701,0
20240412,182300,14068500615,1701,1701,1701,1701,0
20240412,182200,14068500615,1701,1701,1701,1701,0
20240412,182100,14068500615,1701,1701,1701,1701,0
20240412,182000,14068500615,1701,1701,1701,1701,0
20240412,181900,14068500615,1701,1701,1701,1701,0
20240412,181800,14068500615,1701,1701,1701,1701,0
20240412,181700,14068500615,1701,1701,1701,1701,0
20240412,181600,14068500615,1701,1701,1701,1701,0
20240412,181500,14068500615,1701,1701,1701,1701,0
20240412,181400,14068500615,1701,1701,1701,1701,0
20240412,181300,14068500615,1701,1701,1701,1701,0
20240412,181200,14068500615,1701,1701,1701,1701,0
20240412,181100,14068500615,1701,1701,1701,1701,0
20240412,181000,14068500615,1701,1701,1701,1701,0
20240412,180900,14068500615,1701,1701,1701,1701,0
20240412,180800,14068500615,1701,1701,1701,1701,0
20240412,180700,14068500615,1701,1701,1701,1701,0
20240412,180600,14068500615,1701,1701,1701,1701,0
20240412,180500,14068500615,1701,1701,1701,1701,0
20240412,180400,14068500615,1701,1701,1701,1701,0
20240412,180300,14068500615,1701,1701,1701,1701,84329
20240412,180200,14068500615,1701,1701,1701,1701,0
20240412,180100,14068500615,1701,1701,1701,1701,0
20240412,180000,14068500615,1701,1701,1701,1701,0
20240412,175900,14068500615,1701,1701,1701,1701,0
20240412,175800,14068500615,1701,1701,1701,1701,0
20240412,175700,14068500615,1701,1701,1701,1701,0
20240412,175600,14068500615,1701,1701,1701,1701,0
20240412,175500,14068500615,1701,1701,1701,1701,0
20240412,175400,14068500615,1701,1701,1701,1701,0
20240412,175300,14068500615,1701,1701,1701,1701,0
20240412,175200,14068500615,1701,1701,1701,1701,0
20240412,175100,14068500615,1701,1701,1701,1701,0
20240412,175000,14068500615,1701,1701,1701,1701,0
20240412,174900,14068500615,1701,1701,1701,1701,0
20240412,174800,14068500615,1701,1701,1701,1701,0
20240412,174700,14068500615,1701,1701,1701,1701,0
20240412,174600,14068500615,1701,1701,1701,1701,0
20240412,174500,14068500615,1701,1701,1701,1701,0
20240412,174400,14068500615,1701,1701,1701,1701,0
20240412,174300,14068500615,1701,1701,1701,1701,0
20240412,174200,14068500615,1701,1701,1701,1701,0
20240412,174100,14068500615,1701,1701,1701,1701,0
20240412,174000,14068500615,1701,1701,1701,1701,0
20240412,173900,14068500615,1701,1701,1701,1701,0
20240412,173800,14068500615,1701,1701,1701,1701,0
20240412,173700,14068500615,1701,1701,1701,1701,0
20240412,173600,14068500615,1701,1701,1701,1701,0
20240412,173500,14068500615,1701,1701,1701,1701,0
20240412,173400,14068500615,1701,1701,1701,1701,0
20240412,173300,14068500615,1701,1701,1701,1701,84329
20240412,173200,14068500615,1701,1701,1701,1701,0
20240412,173100,14068500615,1701,1701,1701,1701,0
20240412,173000,14068500615,1701,1701,1701,1701,0
20240412,172900,14068500615,1701,1701,1701,1701,0
20240412,172800,14068500615,1701,1701,1701,1701,0
20240412,172700,14068500615,1701,1701,1701,1701,0
20240412,172600,14068500615,1701,1701,1701,1701,0
20240412,172500,14068500615,1701,1701,1701,1701,0
20240412,172400,14068500615,1701,1701,1701,1701,0
20240412,172300,14068500615,1701,1701,1701,1701,0
20240412,172200,14068500615,1701,1701,1701,1701,0
20240412,172100,14068500615,1701,1701,1701,1701,0
20240412,172000,14068500615,1701,1701,1701,1701,0
20240412,171900,14068500615,1701,1701,1701,1701,0
20240412,171800,14068500615,1701,1701,1701,1701,0
20240412,171700,14068500615,1701,1701,1701,1701,0
20240412,171600,14068500615,1701,1701,1701,1701,0
20240412,171500,14068500615,1701,1701,1701,1701,0
20240412,171400,14068500615,1701,1701,1701,1701,0
20240412,171300,14068500615,1701,1701,1701,1701,0
20240412,171200,14068500615,1701,1701,1701,1701,0
20240412,171100,14068500615,1701,1701,1701,1701,0
20240412,171000,14068500615,1701,1701,1701,1701,0
20240412,170900,14068500615,1701,1701,1701,1701,0
20240412,170800,14068500615,1701,1701,1701,1701,0
20240412,170700,14068500615,1701,1701,1701,1701,0
20240412,170600,14068500615,1701,1701,1701,1701,0
20240412,170500,14068500615,1701,1701,1701,1701,0
20240412,170400,14068500615,1701,1701,1701,1701,0
20240412,170300,14068500615,1701,1701,1701,1701,84329
20240412,170200,14068500615,1701,1701,1701,1701,0
20240412,170100,14068500615,1701,1701,1701,1701,0
20240412,170000,14068500615,1701,1701,1701,1701,0
20240412,165900,14068500615,1701,1701,1701,1701,0
20240412,165800,14068500615,1701,1701,1701,1701,0
20240412,165700,14068500615,1701,1701,1701,1701,0
20240412,165600,14068500615,1701,1701,1701,1701,0
20240412,165500,14068500615,1701,1701,1701,1701,0
20240412,165400,14068500615,1701,1701,1701,1701,0
20240412,165300,14068500615,1701,1701,1701,1701,0
20240412,165200,14068500615,1701,1701,1701,1701,0
20240412,165100,14068500615,1701,1701,1701,1701,0
20240412,165000,14068500615,1701,1701,1701,1701,0
20240412,164900,14068500615,1701,1701,1701,1701,0
20240412,164800,14068500615,1701,1701,1701,1701,0
20240412,164700,14068500615,1701,1701,1701,1701,0
20240412,164600,14068500615,1701,1701,1701,1701,0
20240412,164500,14068500615,1701,1701,1701,1701,0
20240412,164400,14068500615,1701,1701,1701,1701,0
20240412,164300,14068500615,1701,1701,1701,1701,0
20240412,164200,14068500615,1701,1701,1701,1701,0
20240412,164100,14068500615,1701,1701,1701,1701,0
20240412,164000,14068500615,1701,1701,1701,1701,0
20240412,163900,14068500615,1701,1701,1701,1701,0
20240412,163800,14068500615,1701,1701,1701,1701,0
20240412,163700,14068500615,1701,1701,1701,1701,0
20240412,163600,14068500615,1701,1701,1701,1701,0
20240412,163500,14068500615,1701,1701,1701,1701,0
20240412,163400,14068500615,1701,1701,1701,1701,0
20240412,163300,14068500615,1701,1701,1701,1701,84329
20240412,163200,14068500615,1701,1701,1701,1701,0
20240412,163100,14068500615,1701,1701,1701,1701,0
20240412,163000,14068500615,1701,1701,1701,1701,0
20240412,162900,14068500615,1701,1701,1701,1701,0
20240412,162800,14068500615,1701,1701,1701,1701,0
20240412,162700,14068500615,1701,1701,1701,1701,0
20240412,162600,14068500615,1701,1701,1701,1701,0
20240412,162500,14068500615,1701,1701,1701,1701,0
20240412,162400,14068500615,1701,1701,1701,1701,0
20240412,162300,14068500615,1701,1701,1701,1701,0
20240412,162200,14068500615,1701,1701,1701,1701,0
20240412,162100,14068500615,1701,1701,1701,1701,0
20240412,162000,14068500615,1701,1701,1701,1701,0
20240412,161900,14068500615,1701,1701,1701,1701,0
20240412,161800,14068500615,1701,1701,1701,1701,0
20240412,161700,14068500615,1701,1701,1701,1701,0
20240412,161600,14068500615,1701,1701,1701,1701,0
20240412,161500,14068500615,1701,1701,1701,1701,0
20240412,161400,14068500615,1701,1701,1701,1701,0
20240412,161300,14068500615,1701,1701,1701,1701,0
20240412,161200,14068500615,1701,1701,1701,1701,0
20240412,161100,14068500615,1701,1701,1701,1701,0
20240412,161000,14068500615,1701,1701,1701,1701,0
20240412,160900,14068500615,1701,1701,1701,1701,0
20240412,160800,14068500615,1701,1701,1701,1701,0
20240412,160700,14068500615,1701,1701,1701,1701,0
20240412,160600,14068500615,1701,1701,1701,1701,0
20240412,160500,14068500615,1701,1701,1701,1701,0
20240412,160400,14068500615,1701,1701,1701,1701,0
20240412,160300,14068500615,1701,1701,1701,1701,84329
20240412,160200,14068500615,1701,1701,1701,1701,0
20240412,160100,14068500615,1701,1701,1701,1701,0
20240412,160000,14068500615,1701,1701,1701,1701,0
20240412,155900,14068500615,1701,1701,1701,1701,0
20240412,155800,14068500615,1701,1701,1701,1701,0
20240412,155700,14068500615,1701,1701,1701,1701,0
20240412,155600,14068500615,1701,1701,1701,1701,0
20240412,155500,14068500615,1701,1701,1701,1701,0
20240412,155400,14068500615,1701,1701,1701,1701,0
20240412,155300,14068500615,1701,1701,1701,1701,0
20240412,155200,14068500615,1701,1701,1701,1701,0
20240412,155100,14068500615,1701,1701,1701,1701,0
20240412,155000,14068500615,1701,1701,1701,1701,0
20240412,154900,14068500615,1701,1701,1701,1701,0
20240412,154800,14068500615,1701,1701,1701,1701,0
20240412,154700,14068500615,1701,1701,1701,1701,0
20240412,154600,14068500615,1701,1701,1701,1701,0
20240412,154500,14068500615,1701,1701,1701,1701,0
20240412,154400,14068500615,1701,1701,1701,1701,0
20240412,154300,14068500615,1701,1701,1701,1701,0
20240412,154200,14068500615,1701,1701,1701,1701,0
20240412,154100,14068500615,1701,1701,1701,1701,0
20240412,154000,14068500615,1701,1701,1701,1701,0
20240412,153900,14068500615,1701,1701,1701,1701,0
20240412,153800,14068500615,1701,1701,1701,1701,0
20240412,153700,14068500615,1701,1701,1701,1701,0
20240412,153600,14068500615,1701,1701,1701,1701,0
20240412,153500,14068500615,1701,1701,1701,1701,0
20240412,153400,14068500615,1701,1701,1701,1701,0
20240412,153300,14068500615,1701,1701,1701,1701,84329
20240412,153200,14068500615,1701,1701,1701,1701,0
20240412,153100,14068500615,1701,1701,1701,1701,0
20240412,153000,14068500615,1701,1701,1701,1701,84329
20240412,152900,13925056986,1701,1701,1701,1701,0
20240412,152800,13925056986,1701,1701,1701,1701,0
20240412,152700,13925056986,1701,1701,1701,1701,0
20240412,152600,13925056986,1701,1701,1701,1701,0
20240412,152500,13925056986,1701,1701,1701,1701,0
20240412,152400,13925056986,1701,1701,1701,1701,0
20240412,152300,13925056986,1701,1701,1701,1701,0
20240412,152200,13925056986,1701,1701,1701,1701,0
20240412,152100,13925056986,1701,1701,1701,1701,0
20240412,152000,13925056986,1701,1701,1701,1701,0
20240412,151900,13925056986,1701,1700,1702,1700,9289
20240412,151800,13909256518,1701,1701,1702,1700,16518
20240412,151700,13881160807,1701,1701,1701,1700,5893
20240412,151600,13871136835,1701,1702,1702,1701,5594
20240412,151500,13861621435,1702,1701,1702,1701,1711
20240412,151400,13858710929,1701,1701,1703,1701,8808
20240412,151300,13843723535,1702,1700,1703,1700,10365
20240412,151200,13826094634,1700,1701,1701,1700,3197
20240412,151100,13820657982,1700,1700,1701,1700,2713
20240412,151000,13816045464,1698,1703,1703,1698,33947
20240412,150900,13758338196,1704,1705,1706,1704,6749
20240412,150800,13746831007,1705,1703,1714,1703,23675
20240412,150700,13706426358,1703,1704,1704,1701,3395
20240412,150600,13700643077,1701,1701,1704,1700,21237
20240412,150500,13664500731,1701,1700,1701,1699,15809
20240412,150400,13637625494,1700,1699,1700,1699,7477
20240412,150300,13624915035,1700,1700,1700,1699,3481
20240412,150200,13618999323,1700,1699,1700,1699,7926
20240412,150100,13605532999,1699,1699,1700,1699,2020
20240412,150000,13602101018,1699,1700,1700,1699,3673
20240412,145900,13595860022,1699,1699,1700,1699,3049
20240412,145800,13590679766,1698,1698,1699,1698,1073
20240412,145700,13588857435,1699,1698,1699,1698,7228
20240412,145600,13576580847,1699,1699,1699,1699,3815
20240412,145500,13570099162,1699,1698,1699,1698,11110
20240412,145400,13551229324,1698,1699,1699,1698,4861
20240412,145300,13542970511,1699,1699,1699,1698,6376
20240412,145200,13532141151,1698,1699,1699,1698,1706
20240412,145100,13529244068,1699,1698,1699,1698,10005
20240412,145000,13512252906,1698,1698,1699,1698,1784
20240412,144900,13509222992,1698,1698,1699,1698,2235
20240412,144800,13505427817,1698,1699,1700,1697,9282
20240412,144700,13489660783,1699,1699,1700,1699,5618
20240412,144600,13480115799,1700,1699,1700,1699,752
20240412,144500,13478838116,1698,1699,1700,1698,5382
20240412,144400,13469692763,1699,1699,1699,1699,160
20240412,144300,13469420923,1699,1700,1700,1699,2740
20240412,144200,13464765505,1700,1699,1700,1699,4308
20240412,144100,13457445187,1699,1699,1699,1698,5221
20240412,144000,13448575344,1699,1699,1699,1698,2495
20240412,143900,13444336349,1699,1698,1699,1698,3765
20240412,143800,13437939814,1698,1698,1699,1698,2662
20240412,143700,13433417237,1699,1700,1700,1699,5220
20240412,143600,13424546530,1700,1699,1700,1699,1346
20240412,143500,13422258912,1700,1700,1701,1700,2596
20240412,143400,13417845680,1700,1700,1700,1700,602
20240412,143300,13416822280,1700,1698,1701,1698,11978
20240412,143200,13396458242,1698,1697,1700,1695,2962
20240412,143100,13391427021,1695,1696,1696,1695,29125
20240412,143000,13342059912,1696,1697,1698,1696,6899
20240412,142900,13330353453,1697,1697,1698,1697,2985
20240412,142800,13325287183,1698,1698,1698,1697,817
20240412,142700,13323899922,1698,1699,1699,1697,2826
20240412,142600,13319100972,1699,1699,1699,1698,2145
20240412,142500,13315458312,1699,1699,1699,1699,1263
20240412,142400,13313312475,1699,1700,1700,1699,1239
20240412,142300,13311207367,1700,1702,1702,1700,8149
20240412,142200,13297348549,1701,1701,1702,1700,5461
20240412,142100,13288058676,1700,1700,1701,1700,14078
20240412,142000,13264126075,1700,1694,1700,1693,38173
20240412,141900,13199318846,1694,1693,1694,1693,2134
20240412,141800,13195704180,1694,1694,1694,1693,4192
20240412,141700,13188604103,1693,1693,1693,1692,3236
20240412,141600,13183126371,1692,1693,1693,1692,2983
20240412,141500,13178077951,1693,1694,1694,1692,2207
20240412,141400,13174341707,1693,1693,1693,1692,11861
20240412,141300,13154265673,1693,1694,1694,1693,1130
20240412,141200,13152352378,1694,1695,1695,1693,17509
20240412,141100,13122694969,1695,1695,1695,1694,3776
20240412,141000,13116294781,1695,1695,1695,1695,1142
20240412,140900,13114359091,1695,1695,1695,1695,911
20240412,140800,13112814946,1695,1695,1696,1695,3650
20240412,140700,13106628194,1695,1695,1695,1694,10890
20240412,140600,13088171444,1695,1694,1695,1693,2395
20240412,140500,13084114841,1694,1693,1694,1693,7096
20240412,140400,13072094355,1693,1694,1694,1692,4720
20240412,140300,13064104830,1694,1696,1696,1694,4453
20240412,140200,13056557444,1696,1697,1697,1696,2215
20240412,140100,13052800770,1696,1696,1697,1696,2314
20240412,140000,13048876225,1696,1697,1697,1693,14428
20240412,135900,13024431000,1696,1694,1696,1694,3999
20240412,135800,13017648738,1694,1695,1696,1694,5541
20240412,135700,13008256763,1695,1695,1695,1694,13040
20240412,135600,12986155954,1695,1695,1695,1695,942
20240412,135500,12984559264,1694,1696,1696,1694,1394
20240412,135400,12982196226,1696,1697,1697,1695,17745
20240412,135300,12952111811,1696,1696,1697,1696,3388
20240412,135200,12946365730,1696,1697,1698,1696,7969
20240412,135100,12932843731,1699,1699,1699,1698,8507
20240412,135000,12918394424,1699,1697,1699,1697,3230
20240412,134900,12912910054,1697,1697,1698,1696,2064
20240412,134800,12909407463,1697,1695,1697,1695,4120
20240412,134700,12902420219,1695,1694,1695,1694,10339
20240412,134600,12884900203,1694,1693,1694,1693,3048
20240412,134500,12879737686,1693,1693,1693,1692,3351
20240412,134400,12874065951,1693,1693,1694,1692,2572
20240412,134300,12869711264,1694,1694,1694,1692,1330
20240412,134200,12867460378,1693,1691,1693,1691,6084
20240412,134100,12857165438,1692,1693,1693,1691,8826
20240412,134000,12842233780,1692,1694,1694,1692,3912
20240412,133900,12835614095,1694,1694,1694,1692,20011
20240412,133800,12801735851,1694,1697,1697,1694,10893
20240412,133700,12783270465,1697,1696,1697,1694,12193
20240412,133600,12762600251,1696,1697,1697,1696,6462
20240412,133500,12751639777,1697,1698,1699,1697,13614
20240412,133400,12728533520,1698,1698,1698,1697,5144
20240412,133300,12719801051,1698,1698,1699,1698,3213
20240412,133200,12714344653,1698,1700,1701,1698,8987
20240412,133100,12699069967,1700,1700,1701,1698,12597
20240412,133000,12677663405,1700,1700,1701,1699,3506
20240412,132900,12671703343,1699,1699,1700,1699,8823
20240412,132800,12656708062,1698,1698,1699,1697,1816
20240412,132700,12653624495,1697,1698,1698,1697,1882
20240412,132600,12650430690,1698,1698,1698,1697,803
20240412,132500,12649067739,1698,1697,1699,1697,29956
20240412,132400,12598212091,1696,1697,1697,1696,4271
20240412,132300,12590966082,1697,1697,1699,1696,9720
20240412,132200,12574474831,1698,1697,1699,1696,3552
20240412,132100,12568445701,1696,1697,1697,1696,3619
20240412,132000,12562305273,1697,1697,1698,1696,3050
20240412,131900,12557130014,1697,1696,1697,1695,10271
20240412,131800,12539710303,1695,1699,1699,1695,17626
20240412,131700,12509810137,1699,1702,1703,1697,14912
20240412,131600,12484461779,1703,1702,1707,1702,13206
20240412,131500,12461977018,1702,1709,1710,1702,8543
20240412,131400,12447417824,1709,1711,1711,1709,1205
20240412,131300,12445357306,1710,1712,1712,1710,4700
20240412,131200,12437316689,1711,1715,1716,1711,17722
20240412,131100,12406947616,1717,1714,1717,1713,14792
20240412,131000,12381585324,1714,1711,1714,1711,3341
20240412,130900,12375863381,1711,1706,1711,1704,6759
20240412,130800,12364315365,1706,1702,1706,1702,10654
20240412,130700,12346157438,1703,1703,1703,1702,5057
20240412,130600,12337545826,1703,1703,1703,1702,2865
20240412,130500,12332668907,1703,1702,1703,1702,2730
20240412,130400,12328022283,1702,1701,1703,1701,4467
20240412,130300,12320421142,1701,1702,1703,1699,25051
20240412,130200,12277822079,1699,1696,1703,1696,27482
20240412,130100,12231175253,1696,1700,1700,1696,59771
20240412,130000,12129583693,1701,1704,1704,1701,44718
20240412,125900,12053495286,1703,1704,1705,1703,22255
20240412,125800,12015577060,1705,1705,1705,1704,3104
20240412,125700,12010286573,1705,1704,1706,1704,8684
20240412,125600,11995483427,1704,1707,1707,1704,4250
20240412,125500,11988238293,1707,1709,1709,1704,13081
20240412,125400,11965923654,1708,1712,1712,1707,27886
20240412,125300,11918250171,1712,1713,1713,1710,8276
20240412,125200,11904086012,1713,1712,1713,1712,5452
20240412,125100,11894748546,1713,1712,1713,1711,16775
20240412,125000,11866024068,1712,1711,1713,1710,5787
20240412,124900,11856118605,1713,1710,1713,1709,10891
20240412,124800,11837483647,1710,1709,1710,1707,11208
20240412,124700,11818338081,1709,1706,1709,1702,25355
20240412,124600,11775099155,1704,1711,1711,1704,45803
20240412,124500,11696903992,1711,1711,1712,1710,8909
20240412,124400,11681663959,1711,1713,1713,1711,16655
20240412,124300,11653162149,1713,1713,1713,1711,13100
20240412,124200,11630732760,1713,1714,1715,1712,17331
20240412,124100,11601041267,1715,1712,1715,1712,11282
20240412,124000,11581719884,1712,1713,1713,1710,11092
20240412,123900,11562735694,1713,1715,1717,1713,17381
20240412,123800,11532940610,1715,1718,1719,1715,59663
20240412,123700,11430506095,1718,1725,1725,1718,53377
20240412,123600,11338667608,1725,1727,1727,1724,9207
20240412,123500,11322779761,1727,1729,1729,1727,10952
20240412,123400,11303861995,1729,1732,1733,1729,26426
20240412,123300,11258142964,1732,1732,1733,1727,45744
20240412,123200,11178995319,1732,1725,1732,1724,14358
20240412,123100,11154178206,1725,1723,1725,1722,16112
20240412,123000,11126410853,1725,1725,1725,1722,20601
20240412,122900,11090920637,1725,1727,1727,1724,43145
20240412,122800,11016464517,1727,1727,1728,1727,12480
20240412,122700,10994908878,1726,1727,1727,1726,4749
20240412,122600,10986707634,1727,1727,1728,1726,14929
20240412,122500,10960926583,1728,1729,1730,1727,20529
20240412,122400,10925446692,1729,1732,1732,1729,46783
20240412,122300,10844508156,1732,1732,1732,1732,5789
20240412,122200,10834481608,1732,1736,1737,1732,11409
20240412,122100,10814707017,1737,1736,1737,1734,1137
20240412,122000,10812734175,1736,1736,1736,1735,1832
20240412,121900,10809553825,1736,1737,1737,1735,2107
20240412,121800,10805895607,1738,1737,1738,1735,1432
20240412,121700,10803409518,1736,1737,1737,1733,15906
20240412,121600,10775823895,1737,1740,1740,1734,6793
20240412,121500,10764044068,1740,1740,1740,1733,21038
20240412,121400,10727509993,1740,1740,1740,1739,2612
20240412,121300,10722965847,1740,1739,1740,1739,1546
20240412,121200,10720277201,1739,1739,1743,1739,7070
20240412,121100,10707974919,1740,1737,1740,1737,978
20240412,121000,10706274521,1737,1736,1737,1735,1506
20240412,120900,10703659051,1735,1734,1736,1734,4543
20240412,120800,10695777031,1734,1735,1736,1734,2416
20240412,120700,10691586730,1734,1734,1735,1734,14784
20240412,120600,10665951185,1734,1733,1734,1733,761
20240412,120500,10664632119,1733,1733,1734,1733,4947
20240412,120400,10656054467,1733,1731,1733,1731,3555
20240412,120300,10649895161,1731,1732,1733,1731,9837
20240412,120200,10632859575,1733,1733,1734,1732,7836
20240412,120100,10619280534,1733,1733,1734,1733,1514
20240412,120000,10616655914,1733,1734,1734,1733,2905
20240412,115900,10611619631,1734,1733,1734,1733,7442
20240412,115800,10598721947,1734,1736,1737,1733,23066
20240412,115700,10558705354,1737,1734,1737,1734,2497
20240412,115600,10554371868,1737,1734,1737,1734,4364
20240412,115500,10546801290,1734,1735,1736,1734,3699
20240412,115400,10540387179,1734,1737,1737,1734,2019
20240412,115300,10536884224,1735,1735,1737,1734,1745
20240412,115200,10533855984,1735,1736,1737,1734,11571
20240412,115100,10513771481,1736,1733,1737,1733,6375
20240412,115000,10502711103,1733,1736,1736,1731,18640
20240412,114900,10470421024,1736,1733,1736,1733,5011
20240412,114800,10461734020,1733,1736,1737,1733,17423
20240412,114700,10431525630,1736,1738,1738,1735,7370
20240412,114600,10418733359,1738,1737,1738,1737,2833
20240412,114500,10413810798,1737,1738,1739,1737,12052
20240412,114400,10392866918,1738,1738,1738,1737,10672
20240412,114300,10374320951,1739,1737,1740,1736,3106
20240412,114200,10368919711,1736,1738,1738,1736,13864
20240412,114100,10344843332,1737,1739,1739,1736,6788
20240412,114000,10333052740,1739,1739,1739,1738,4088
20240412,113900,10325944625,1739,1740,1741,1738,24469
20240412,113800,10283381083,1740,1746,1746,1740,78446
20240412,113700,10146717012,1746,1745,1746,1744,1180
20240412,113600,10144658049,1745,1744,1747,1744,2535
20240412,113500,10140234954,1745,1746,1746,1745,1310
20240412,113400,10137948274,1746,1743,1746,1743,5964
20240412,113300,10127541537,1743,1746,1748,1743,9330
20240412,113200,10111264211,1746,1745,1746,1744,2927
20240412,113100,10106156558,1746,1748,1748,1745,5805
20240412,113000,10096020719,1748,1750,1750,1748,3877
20240412,112900,10089241231,1750,1748,1750,1748,4233
20240412,112800,10081835183,1748,1747,1749,1747,755
20240412,112700,10080515872,1746,1746,1747,1746,8927
20240412,112600,10064929173,1746,1744,1746,1744,6198
20240412,112500,10054113827,1744,1745,1745,1744,7848
20240412,112400,10040426200,1745,1744,1746,1744,1298
20240412,112300,10038161186,1744,1744,1744,1743,3181
20240412,112200,10032614687,1744,1744,1745,1743,34268
20240412,112100,9972861825,1744,1747,1747,1744,17165
20240412,112000,9942905590,1747,1749,1749,1746,2094
20240412,111900,9939246312,1749,1750,1751,1745,34697
20240412,111800,9878635727,1750,1750,1751,1749,14591
20240412,111700,9853101354,1751,1751,1752,1750,8496
20240412,111600,9838226013,1751,1752,1752,1751,1203
20240412,111500,9836119400,1752,1752,1753,1752,4647
20240412,111400,9827976703,1753,1750,1753,1750,1729
20240412,111300,9824947763,1751,1750,1752,1750,6006
20240412,111200,9814433938,1750,1751,1751,1750,2364
20240412,111100,9810296489,1751,1751,1751,1750,2373
20240412,111000,9806142618,1750,1751,1751,1750,7553
20240412,110900,9792922668,1750,1750,1751,1749,3162
20240412,110800,9787387868,1749,1751,1752,1749,16293
20240412,110700,9758871043,1751,1751,1752,1751,2477
20240412,110600,9754532162,1751,1752,1753,1751,9812
20240412,110500,9737348499,1751,1751,1753,1750,10446
20240412,110400,9719060505,1751,1755,1755,1751,13930
20240412,110300,9694643614,1755,1755,1756,1754,6909
20240412,110200,9682518888,1755,1754,1755,1754,3406
20240412,110100,9676544573,1754,1754,1755,1753,10136
20240412,110000,9658767181,1754,1751,1754,1751,10617
20240412,105900,9640153921,1751,1754,1754,1751,36559
20240412,105800,9576076864,1754,1755,1755,1753,19229
20240412,105700,9542343897,1754,1754,1755,1753,13955
20240412,105600,9517863690,1753,1755,1755,1752,12697
20240412,105500,9495592279,1752,1755,1756,1752,20381
20240412,105400,9459845842,1754,1756,1756,1750,8217
20240412,105300,9445426916,1750,1753,1756,1750,50161
20240412,105200,9357474451,1752,1753,1753,1751,6258
20240412,105100,9346510274,1752,1750,1753,1748,26180
20240412,105000,9300693635,1748,1747,1750,1745,12397
20240412,104900,9279041207,1746,1747,1749,1746,4497
20240412,104800,9271185298,1747,1745,1750,1745,28551
20240412,104700,9221298397,1745,1745,1746,1745,4814
20240412,104600,9212896967,1745,1745,1745,1745,1800
20240412,104500,9209755967,1745,1745,1746,1745,7028
20240412,104400,9197491749,1745,1745,1746,1745,7300
20240412,104300,9184749749,1745,1745,1745,1745,7435
20240412,104200,9171775674,1746,1746,1746,1745,12542
20240412,104100,9149878842,1746,1747,1747,1746,1928
20240412,104000,9146510789,1747,1746,1747,1745,8746
20240412,103900,9131241951,1745,1747,1747,1745,7902
20240412,103800,9117447256,1747,1746,1747,1746,1727
20240412,103700,9114431861,1747,1746,1747,1746,15353
20240412,103600,9087624817,1746,1748,1748,1746,12305
20240412,103500,9066128432,1748,1748,1748,1747,10633
20240412,103400,9047552257,1748,1748,1748,1747,1857
20240412,103300,9044307420,1747,1748,1748,1747,6559
20240412,103200,9032847762,1748,1749,1749,1748,974
20240412,103100,9031145192,1747,1750,1750,1747,4293
20240412,103000,9023643022,1750,1750,1750,1748,5260
20240412,102900,9014446615,1750,1751,1751,1750,6155
20240412,102800,9003674003,1752,1751,1752,1751,3240
20240412,102700,8997999524,1751,1752,1752,1751,1798
20240412,102600,8994851153,1752,1751,1753,1749,2930
20240412,102500,8989723151,1751,1750,1751,1747,10189
20240412,102400,8971904340,1750,1749,1751,1749,5701
20240412,102300,8961931582,1749,1748,1749,1747,9584
20240412,102200,8945179025,1749,1753,1753,1748,17462
20240412,102100,8914616252,1753,1753,1753,1751,4459
20240412,102000,8906804527,1753,1755,1755,1753,267
20240412,101900,8906335955,1755,1756,1756,1750,18556
20240412,101800,8873835258,1756,1759,1759,1756,9425
20240412,101700,8857270809,1759,1758,1759,1757,17377
20240412,101600,8826726903,1757,1754,1757,1754,16073
20240412,101500,8798504981,1754,1747,1754,1747,36336
20240412,101400,8734996324,1746,1747,1747,1746,6409
20240412,101300,8723804173,1747,1746,1748,1746,3252
20240412,101200,8718123928,1746,1745,1747,1743,11728
20240412,101100,8697655015,1745,1748,1748,1745,5492
20240412,101000,8688061621,1748,1745,1748,1745,4587
20240412,100900,8680048127,1745,1747,1748,1742,17838
20240412,100800,8648942448,1748,1750,1751,1741,31433
20240412,100700,8594070338,1751,1755,1755,1750,19436
20240412,100600,8560026651,1755,1760,1760,1752,14800
20240412,100500,8534057104,1760,1763,1766,1754,48275
20240412,100400,8448963522,1766,1758,1768,1756,74656
20240412,100300,8317314354,1759,1755,1759,1755,32655
20240412,100200,8259928404,1755,1749,1755,1749,29015
20240412,100100,8209071312,1749,1745,1750,1743,24204
20240412,100000,8166763235,1748,1742,1748,1742,58294
20240412,095900,8065049561,1742,1743,1743,1742,4684
20240412,095800,8056887619,1743,1743,1744,1740,22374
20240412,095700,8017921664,1741,1743,1744,1741,10281
20240412,095600,8000006101,1743,1745,1745,1743,10229
20240412,095500,7982175055,1743,1745,1745,1743,18757
20240412,095400,7949475076,1745,1745,1745,1744,2887
20240412,095300,7944439302,1744,1745,1745,1744,16954
20240412,095200,7914864433,1745,1746,1746,1744,2082
20240412,095100,7911231432,1746,1746,1747,1744,7707
20240412,095000,7897777270,1746,1748,1748,1745,8817
20240412,094900,7882370868,1748,1748,1749,1748,7356
20240412,094800,7869512579,1748,1749,1750,1746,9874
20240412,094700,7852252699,1749,1750,1750,1746,20383
20240412,094600,7816601240,1750,1741,1750,1741,93711
20240412,094500,7652970209,1742,1741,1742,1741,12579
20240412,094400,7631063059,1740,1741,1741,1737,2754
20240412,094300,7626270180,1737,1735,1741,1734,19078
20240412,094200,7593116040,1735,1740,1740,1734,11622
20240412,094100,7572932598,1740,1743,1743,1739,5847
20240412,094000,7562758034,1743,1741,1743,1739,24192
20240412,093900,7520616690,1741,1736,1741,1731,19070
20240412,093800,7487507166,1737,1733,1738,1728,63743
20240412,093700,7377140604,1733,1738,1738,1733,37238
20240412,093600,7312512624,1736,1739,1739,1736,27870
20240412,093500,7264087234,1739,1740,1741,1738,33842
20240412,093400,7205209083,1741,1743,1743,1740,24853
20240412,093300,7161926898,1742,1745,1746,1742,15085
20240412,093200,7135631947,1742,1751,1751,1742,16339
20240412,093100,7107083201,1749,1753,1754,1745,27895
20240412,093000,7058239188,1753,1744,1758,1740,75931
20240412,092900,6925164567,1747,1740,1747,1738,62976
20240412,092800,6815592013,1739,1745,1745,1739,26124
20240412,092700,6770107820,1744,1745,1745,1744,36712
20240412,092600,6706078753,1745,1745,1746,1744,21387
20240412,092500,6668761214,1745,1750,1750,1744,45093
20240412,092400,6590024607,1750,1751,1752,1747,30007
20240412,092300,6537518508,1752,1749,1752,1749,27553
20240412,092200,6489293369,1750,1747,1752,1747,25380
20240412,092100,6444906015,1749,1749,1751,1743,27807
20240412,092000,6396299113,1748,1741,1748,1736,149601
20240412,091900,6135908094,1741,1746,1746,1740,95257
20240412,091800,5969852967,1746,1755,1756,1744,192977
20240412,091700,5632054377,1756,1759,1759,1755,35313
20240412,091600,5570032284,1759,1761,1764,1758,47179
20240412,091500,5486962993,1763,1764,1765,1762,30743
20240412,091400,5432742827,1765,1763,1769,1760,27548
20240412,091300,5384105002,1768,1754,1768,1753,143204
20240412,091200,5132306636,1753,1759,1759,1753,65438
20240412,091100,5017424084,1759,1761,1761,1758,92059
20240412,091000,4855448417,1761,1767,1768,1760,75712
20240412,090900,4721979853,1766,1758,1768,1758,88780
20240412,090800,4565614914,1759,1759,1761,1756,75159
20240412,090700,4433418479,1759,1758,1764,1751,140817
20240412,090600,4185858639,1758,1772,1772,1750,245588
20240412,090500,3754194454,1772,1784,1784,1772,118030
20240412,090400,3544454665,1783,1789,1794,1782,178204
20240412,090300,3226244549,1794,1797,1799,1785,167576
20240412,090200,2925975034,1791,1778,1800,1775,303064
20240412,090100,2383854920,1778,1805,1813,1770,448283
20240412,090000,1580184781,1802,1820,1848,1802,867413