stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185300,3468062982,1380,1380,1380,1380,28305
20240411,185200,3468062982,1380,1380,1380,1380,0
20240411,185100,3468062982,1380,1380,1380,1380,0
20240411,185000,3468062982,1380,1380,1380,1380,0
20240411,184900,3468062982,1380,1380,1380,1380,0
20240411,184800,3468062982,1380,1380,1380,1380,0
20240411,184700,3468062982,1380,1380,1380,1380,0
20240411,184600,3468062982,1380,1380,1380,1380,0
20240411,184500,3468062982,1380,1380,1380,1380,0
20240411,184400,3468062982,1380,1380,1380,1380,0
20240411,184300,3468062982,1380,1380,1380,1380,0
20240411,184200,3468062982,1380,1380,1380,1380,0
20240411,184100,3468062982,1380,1380,1380,1380,0
20240411,184000,3468062982,1380,1380,1380,1380,0
20240411,183900,3468062982,1380,1380,1380,1380,0
20240411,183800,3468062982,1380,1380,1380,1380,0
20240411,183700,3468062982,1380,1380,1380,1380,0
20240411,183600,3468062982,1380,1380,1380,1380,0
20240411,183500,3468062982,1380,1380,1380,1380,0
20240411,183400,3468062982,1380,1380,1380,1380,0
20240411,183300,3468062982,1380,1380,1380,1380,0
20240411,183200,3468062982,1380,1380,1380,1380,0
20240411,183100,3468062982,1380,1380,1380,1380,0
20240411,183000,3468062982,1380,1380,1380,1380,0
20240411,182900,3468062982,1380,1380,1380,1380,0
20240411,182800,3468062982,1380,1380,1380,1380,0
20240411,182700,3468062982,1380,1380,1380,1380,0
20240411,182600,3468062982,1380,1380,1380,1380,0
20240411,182500,3468062982,1380,1380,1380,1380,0
20240411,182400,3468062982,1380,1380,1380,1380,0
20240411,182300,3468062982,1380,1380,1380,1380,28305
20240411,182200,3468062982,1380,1380,1380,1380,0
20240411,182100,3468062982,1380,1380,1380,1380,0
20240411,182000,3468062982,1380,1380,1380,1380,0
20240411,181900,3468062982,1380,1380,1380,1380,0
20240411,181800,3468062982,1380,1380,1380,1380,0
20240411,181700,3468062982,1380,1380,1380,1380,0
20240411,181600,3468062982,1380,1380,1380,1380,0
20240411,181500,3468062982,1380,1380,1380,1380,0
20240411,181400,3468062982,1380,1380,1380,1380,0
20240411,181300,3468062982,1380,1380,1380,1380,0
20240411,181200,3468062982,1380,1380,1380,1380,0
20240411,181100,3468062982,1380,1380,1380,1380,0
20240411,181000,3468062982,1380,1380,1380,1380,0
20240411,180900,3468062982,1380,1380,1380,1380,0
20240411,180800,3468062982,1380,1380,1380,1380,0
20240411,180700,3468062982,1380,1380,1380,1380,0
20240411,180600,3468062982,1380,1380,1380,1380,0
20240411,180500,3468062982,1380,1380,1380,1380,0
20240411,180400,3468062982,1380,1380,1380,1380,0
20240411,180300,3468062982,1380,1380,1380,1380,0
20240411,180200,3468062982,1380,1380,1380,1380,0
20240411,180100,3468062982,1380,1380,1380,1380,0
20240411,180000,3468062982,1380,1380,1380,1380,0
20240411,175900,3468062982,1380,1380,1380,1380,0
20240411,175800,3468062982,1380,1380,1380,1380,0
20240411,175700,3468062982,1380,1380,1380,1380,0
20240411,175600,3468062982,1380,1380,1380,1380,0
20240411,175500,3468062982,1380,1380,1380,1380,0
20240411,175400,3468062982,1380,1380,1380,1380,0
20240411,175300,3468062982,1380,1380,1380,1380,28305
20240411,175200,3468062982,1380,1380,1380,1380,0
20240411,175100,3468062982,1380,1380,1380,1380,0
20240411,175000,3468062982,1380,1380,1380,1380,0
20240411,174900,3468062982,1380,1380,1380,1380,0
20240411,174800,3468062982,1380,1380,1380,1380,0
20240411,174700,3468062982,1380,1380,1380,1380,0
20240411,174600,3468062982,1380,1380,1380,1380,0
20240411,174500,3468062982,1380,1380,1380,1380,0
20240411,174400,3468062982,1380,1380,1380,1380,0
20240411,174300,3468062982,1380,1380,1380,1380,0
20240411,174200,3468062982,1380,1380,1380,1380,0
20240411,174100,3468062982,1380,1380,1380,1380,0
20240411,174000,3468062982,1380,1380,1380,1380,0
20240411,173900,3468062982,1380,1380,1380,1380,0
20240411,173800,3468062982,1380,1380,1380,1380,0
20240411,173700,3468062982,1380,1380,1380,1380,0
20240411,173600,3468062982,1380,1380,1380,1380,0
20240411,173500,3468062982,1380,1380,1380,1380,0
20240411,173400,3468062982,1380,1380,1380,1380,0
20240411,173300,3468062982,1380,1380,1380,1380,0
20240411,173200,3468062982,1380,1380,1380,1380,0
20240411,173100,3468062982,1380,1380,1380,1380,0
20240411,173000,3468062982,1380,1380,1380,1380,0
20240411,172900,3468062982,1380,1380,1380,1380,0
20240411,172800,3468062982,1380,1380,1380,1380,0
20240411,172700,3468062982,1380,1380,1380,1380,0
20240411,172600,3468062982,1380,1380,1380,1380,0
20240411,172500,3468062982,1380,1380,1380,1380,0
20240411,172400,3468062982,1380,1380,1380,1380,0
20240411,172300,3468062982,1380,1380,1380,1380,28305
20240411,172200,3468062982,1380,1380,1380,1380,0
20240411,172100,3468062982,1380,1380,1380,1380,0
20240411,172000,3468062982,1380,1380,1380,1380,0
20240411,171900,3468062982,1380,1380,1380,1380,0
20240411,171800,3468062982,1380,1380,1380,1380,0
20240411,171700,3468062982,1380,1380,1380,1380,0
20240411,171600,3468062982,1380,1380,1380,1380,0
20240411,171500,3468062982,1380,1380,1380,1380,0
20240411,171400,3468062982,1380,1380,1380,1380,0
20240411,171300,3468062982,1380,1380,1380,1380,0
20240411,171200,3468062982,1380,1380,1380,1380,0
20240411,171100,3468062982,1380,1380,1380,1380,0
20240411,171000,3468062982,1380,1380,1380,1380,0
20240411,170900,3468062982,1380,1380,1380,1380,0
20240411,170800,3468062982,1380,1380,1380,1380,0
20240411,170700,3468062982,1380,1380,1380,1380,0
20240411,170600,3468062982,1380,1380,1380,1380,0
20240411,170500,3468062982,1380,1380,1380,1380,0
20240411,170400,3468062982,1380,1380,1380,1380,0
20240411,170300,3468062982,1380,1380,1380,1380,0
20240411,170200,3468062982,1380,1380,1380,1380,0
20240411,170100,3468062982,1380,1380,1380,1380,0
20240411,170000,3468062982,1380,1380,1380,1380,0
20240411,165900,3468062982,1380,1380,1380,1380,0
20240411,165800,3468062982,1380,1380,1380,1380,0
20240411,165700,3468062982,1380,1380,1380,1380,0
20240411,165600,3468062982,1380,1380,1380,1380,0
20240411,165500,3468062982,1380,1380,1380,1380,0
20240411,165400,3468062982,1380,1380,1380,1380,0
20240411,165300,3468062982,1380,1380,1380,1380,28305
20240411,165200,3468062982,1380,1380,1380,1380,0
20240411,165100,3468062982,1380,1380,1380,1380,0
20240411,165000,3468062982,1380,1380,1380,1380,0
20240411,164900,3468062982,1380,1380,1380,1380,0
20240411,164800,3468062982,1380,1380,1380,1380,0
20240411,164700,3468062982,1380,1380,1380,1380,0
20240411,164600,3468062982,1380,1380,1380,1380,0
20240411,164500,3468062982,1380,1380,1380,1380,0
20240411,164400,3468062982,1380,1380,1380,1380,0
20240411,164300,3468062982,1380,1380,1380,1380,0
20240411,164200,3468062982,1380,1380,1380,1380,0
20240411,164100,3468062982,1380,1380,1380,1380,0
20240411,164000,3468062982,1380,1380,1380,1380,0
20240411,163900,3468062982,1380,1380,1380,1380,0
20240411,163800,3468062982,1380,1380,1380,1380,0
20240411,163700,3468062982,1380,1380,1380,1380,0
20240411,163600,3468062982,1380,1380,1380,1380,0
20240411,163500,3468062982,1380,1380,1380,1380,0
20240411,163400,3468062982,1380,1380,1380,1380,0
20240411,163300,3468062982,1380,1380,1380,1380,0
20240411,163200,3468062982,1380,1380,1380,1380,0
20240411,163100,3468062982,1380,1380,1380,1380,0
20240411,163000,3468062982,1380,1380,1380,1380,0
20240411,162900,3468062982,1380,1380,1380,1380,0
20240411,162800,3468062982,1380,1380,1380,1380,0
20240411,162700,3468062982,1380,1380,1380,1380,0
20240411,162600,3468062982,1380,1380,1380,1380,0
20240411,162500,3468062982,1380,1380,1380,1380,0
20240411,162400,3468062982,1380,1380,1380,1380,0
20240411,162300,3468062982,1380,1380,1380,1380,28305
20240411,162200,3468062982,1380,1380,1380,1380,0
20240411,162100,3468062982,1380,1380,1380,1380,0
20240411,162000,3468062982,1380,1380,1380,1380,0
20240411,161900,3468062982,1380,1380,1380,1380,0
20240411,161800,3468062982,1380,1380,1380,1380,0
20240411,161700,3468062982,1380,1380,1380,1380,0
20240411,161600,3468062982,1380,1380,1380,1380,0
20240411,161500,3468062982,1380,1380,1380,1380,0
20240411,161400,3468062982,1380,1380,1380,1380,0
20240411,161300,3468062982,1380,1380,1380,1380,0
20240411,161200,3468062982,1380,1380,1380,1380,0
20240411,161100,3468062982,1380,1380,1380,1380,0
20240411,161000,3468062982,1380,1380,1380,1380,0
20240411,160900,3468062982,1380,1380,1380,1380,0
20240411,160800,3468062982,1380,1380,1380,1380,0
20240411,160700,3468062982,1380,1380,1380,1380,0
20240411,160600,3468062982,1380,1380,1380,1380,0
20240411,160500,3468062982,1380,1380,1380,1380,0
20240411,160400,3468062982,1380,1380,1380,1380,0
20240411,160300,3468062982,1380,1380,1380,1380,0
20240411,160200,3468062982,1380,1380,1380,1380,0
20240411,160100,3468062982,1380,1380,1380,1380,0
20240411,160000,3468062982,1380,1380,1380,1380,0
20240411,155900,3468062982,1380,1380,1380,1380,0
20240411,155800,3468062982,1380,1380,1380,1380,0
20240411,155700,3468062982,1380,1380,1380,1380,0
20240411,155600,3468062982,1380,1380,1380,1380,0
20240411,155500,3468062982,1380,1380,1380,1380,0
20240411,155400,3468062982,1380,1380,1380,1380,0
20240411,155300,3468062982,1380,1380,1380,1380,28305
20240411,155200,3468062982,1380,1380,1380,1380,0
20240411,155100,3468062982,1380,1380,1380,1380,0
20240411,155000,3468062982,1380,1380,1380,1380,0
20240411,154900,3468062982,1380,1380,1380,1380,0
20240411,154800,3468062982,1380,1380,1380,1380,0
20240411,154700,3468062982,1380,1380,1380,1380,0
20240411,154600,3468062982,1380,1380,1380,1380,0
20240411,154500,3468062982,1380,1380,1380,1380,0
20240411,154400,3468062982,1380,1380,1380,1380,0
20240411,154300,3468062982,1380,1380,1380,1380,0
20240411,154200,3468062982,1380,1380,1380,1380,0
20240411,154100,3468062982,1380,1380,1380,1380,0
20240411,154000,3468062982,1380,1380,1380,1380,0
20240411,153900,3468062982,1380,1380,1380,1380,0
20240411,153800,3468062982,1380,1380,1380,1380,0
20240411,153700,3468062982,1380,1380,1380,1380,0
20240411,153600,3468062982,1380,1380,1380,1380,0
20240411,153500,3468062982,1380,1380,1380,1380,0
20240411,153400,3468062982,1380,1380,1380,1380,0
20240411,153300,3468062982,1380,1380,1380,1380,0
20240411,153200,3468062982,1380,1380,1380,1380,0
20240411,153100,3468062982,1380,1380,1380,1380,0
20240411,153000,3468062982,1380,1380,1380,1380,28305
20240411,152900,3429002082,1333,1333,1333,1333,0
20240411,152800,3429002082,1333,1333,1333,1333,0
20240411,152700,3429002082,1333,1333,1333,1333,0
20240411,152600,3429002082,1333,1333,1333,1333,0
20240411,152500,3429002082,1333,1333,1333,1333,0
20240411,152400,3429002082,1333,1333,1333,1333,0
20240411,152300,3429002082,1333,1333,1333,1333,0
20240411,152200,3429002082,1333,1333,1333,1333,0
20240411,152100,3429002082,1333,1333,1333,1333,0
20240411,152000,3429002082,1333,1333,1333,1333,0
20240411,151900,3429002082,1333,1321,1334,1319,7112
20240411,151800,3419603658,1321,1321,1321,1321,3842
20240411,151700,3414528376,1321,1322,1322,1321,6208
20240411,151600,3406324135,1322,1324,1324,1322,704
20240411,151500,3405393039,1321,1321,1322,1321,1039
20240411,151400,3404020510,1320,1320,1320,1320,3
20240411,151300,3404016550,1319,1324,1324,1319,7510
20240411,151200,3394108297,1319,1319,1319,1319,4835
20240411,151100,3387730932,1319,1319,1319,1317,1569
20240411,151000,3385661423,1319,1318,1319,1318,3
20240411,150900,3385657467,1319,1320,1320,1319,1432
20240411,150800,3383768051,1320,1321,1321,1320,1387
20240411,150700,3381936734,1326,1326,1326,1326,1
20240411,150600,3381935408,1321,1321,1321,1321,15
20240411,150500,3381915593,1326,1320,1327,1320,2155
20240411,150400,3379070059,1321,1327,1327,1321,270
20240411,150300,3378712969,1328,1328,1328,1328,0
20240411,150200,3378712969,1328,1330,1330,1328,4
20240411,150100,3378707652,1330,1320,1330,1319,6728
20240411,150000,3369771542,1319,1322,1329,1319,221
20240411,145900,3369479722,1330,1332,1332,1323,5029
20240411,145800,3362794475,1333,1333,1333,1333,0
20240411,145700,3362794475,1333,1315,1333,1315,3503
20240411,145600,3358150953,1315,1315,1315,1315,100
20240411,145500,3358019453,1313,1313,1313,1313,0
20240411,145400,3358019453,1313,1313,1313,1313,2198
20240411,145300,3355133479,1313,1315,1315,1313,2
20240411,145200,3355130851,1313,1315,1315,1313,406
20240411,145100,3354597421,1313,1316,1316,1313,1796
20240411,145000,3352235953,1313,1313,1313,1313,0
20240411,144900,3352235953,1313,1313,1313,1313,0
20240411,144800,3352235953,1313,1313,1314,1313,4987
20240411,144700,3345683068,1316,1315,1316,1315,112
20240411,144600,3345535678,1315,1315,1315,1315,658
20240411,144500,3344670408,1315,1315,1315,1315,80
20240411,144400,3344565208,1310,1311,1311,1308,3935
20240411,144300,3339413058,1334,1311,1335,1310,3438
20240411,144200,3334865830,1311,1313,1313,1311,18
20240411,144100,3334842200,1313,1316,1316,1313,54
20240411,144000,3334771139,1313,1315,1316,1313,110
20240411,143900,3334626439,1316,1313,1316,1311,103
20240411,143800,3334491070,1311,1311,1311,1311,0
20240411,143700,3334491070,1311,1313,1313,1311,3
20240411,143600,3334487133,1313,1313,1313,1311,710
20240411,143500,3333555848,1313,1313,1313,1313,208
20240411,143400,3333282744,1313,1313,1313,1313,21
20240411,143300,3333255171,1311,1311,1311,1311,0
20240411,143200,3333255171,1311,1312,1312,1311,1415
20240411,143100,3331399044,1312,1312,1312,1312,0
20240411,143000,3331399044,1312,1313,1313,1312,337
20240411,142900,3330956707,1312,1312,1312,1312,0
20240411,142800,3330956707,1312,1313,1313,1312,70
20240411,142700,3330864798,1313,1313,1313,1313,1
20240411,142600,3330863485,1312,1312,1312,1312,0
20240411,142500,3330863485,1312,1311,1312,1311,853
20240411,142400,3329745097,1308,1309,1311,1308,891
20240411,142300,3328577617,1309,1310,1311,1309,2502
20240411,142200,3325301491,1312,1312,1312,1312,2
20240411,142100,3325298867,1312,1312,1312,1312,1
20240411,142000,3325297555,1312,1312,1312,1311,3
20240411,141900,3325293620,1310,1310,1310,1310,0
20240411,141800,3325293620,1310,1310,1310,1310,0
20240411,141700,3325293620,1310,1310,1310,1310,5
20240411,141600,3325287070,1313,1313,1313,1313,0
20240411,141500,3325287070,1313,1313,1313,1313,0
20240411,141400,3325287070,1313,1313,1313,1313,176
20240411,141300,3325055982,1313,1313,1313,1313,0
20240411,141200,3325055982,1313,1310,1313,1310,65
20240411,141100,3324970829,1317,1315,1317,1315,110
20240411,141000,3324826109,1310,1310,1310,1310,683
20240411,140900,3323931379,1310,1310,1310,1310,0
20240411,140800,3323931379,1310,1310,1310,1310,500
20240411,140700,3323276379,1310,1310,1310,1310,443
20240411,140600,3322696049,1310,1310,1310,1310,12
20240411,140500,3322680329,1309,1309,1309,1309,1
20240411,140400,3322679020,1314,1311,1315,1308,6963
20240411,140300,3313560758,1310,1310,1310,1310,0
20240411,140200,3313560758,1310,1310,1310,1310,100
20240411,140100,3313429758,1311,1311,1311,1310,675
20240411,140000,3312544834,1311,1313,1313,1311,1229
20240411,135900,3310931165,1313,1313,1313,1313,15
20240411,135800,3310911470,1313,1313,1313,1313,0
20240411,135700,3310911470,1313,1313,1313,1311,192
20240411,135600,3310659382,1313,1314,1315,1313,230
20240411,135500,3310356970,1313,1313,1313,1313,0
20240411,135400,3310356970,1313,1313,1313,1313,20
20240411,135300,3310330710,1313,1310,1313,1310,256
20240411,135200,3309994585,1313,1313,1313,1313,20
20240411,135100,3309968325,1310,1310,1310,1310,0
20240411,135000,3309968325,1310,1312,1312,1310,7975
20240411,134900,3299513329,1312,1312,1312,1312,75
20240411,134800,3299414929,1312,1312,1312,1312,28
20240411,134700,3299378193,1312,1312,1312,1312,0
20240411,134600,3299378193,1312,1313,1313,1312,1899
20240411,134500,3296884855,1313,1313,1313,1313,50
20240411,134400,3296819205,1313,1313,1313,1313,815
20240411,134300,3295749110,1313,1313,1313,1313,0
20240411,134200,3295749110,1313,1313,1313,1313,0
20240411,134100,3295749110,1313,1313,1313,1313,24
20240411,134000,3295717598,1313,1313,1313,1313,0
20240411,133900,3295717598,1313,1313,1313,1313,0
20240411,133800,3295717598,1313,1313,1313,1313,1099
20240411,133700,3294274611,1313,1314,1314,1313,2795
20240411,133600,3290603146,1314,1314,1314,1314,497
20240411,133500,3289950088,1314,1315,1315,1314,1779
20240411,133400,3287612015,1315,1315,1315,1314,212
20240411,133300,3287333435,1314,1314,1314,1314,801
20240411,133200,3286280921,1315,1314,1315,1314,304
20240411,133100,3285881254,1314,1314,1314,1314,907
20240411,133000,3284689456,1314,1314,1314,1314,1493
20240411,132900,3282727654,1314,1314,1314,1314,400
20240411,132800,3282202054,1314,1318,1318,1314,792
20240411,132700,3281160577,1318,1318,1318,1318,42
20240411,132600,3281105221,1314,1314,1314,1314,0
20240411,132500,3281105221,1314,1319,1319,1314,9353
20240411,132400,3268799639,1318,1318,1318,1318,500
20240411,132300,3268140639,1318,1320,1320,1317,1600
20240411,132200,3266032059,1320,1320,1320,1320,500
20240411,132100,3265372059,1320,1321,1321,1320,2000
20240411,132000,3262731961,1321,1321,1321,1321,200
20240411,131900,3262467761,1321,1321,1321,1321,300
20240411,131800,3262071461,1324,1321,1324,1321,595
20240411,131700,3261284674,1321,1324,1324,1321,2
20240411,131600,3261282029,1324,1324,1324,1324,0
20240411,131500,3261282029,1324,1324,1324,1324,0
20240411,131400,3261282029,1324,1321,1324,1320,5490
20240411,131300,3254032686,1321,1321,1321,1321,710
20240411,131200,3253094776,1321,1321,1321,1321,1494
20240411,131100,3251121202,1321,1321,1324,1321,65
20240411,131000,3251035207,1321,1321,1321,1321,0
20240411,130900,3251035207,1321,1321,1321,1321,490
20240411,130800,3250387917,1323,1323,1323,1323,2
20240411,130700,3250385271,1323,1323,1323,1323,134
20240411,130600,3250207989,1321,1321,1321,1321,104
20240411,130500,3250070605,1321,1321,1321,1321,100
20240411,130400,3249938505,1321,1323,1323,1321,160
20240411,130300,3249727103,1323,1323,1323,1323,30
20240411,130200,3249687413,1320,1323,1323,1320,1967
20240411,130100,3247086635,1323,1322,1323,1322,15
20240411,130000,3247066803,1322,1322,1322,1322,4
20240411,125900,3247061515,1320,1320,1320,1320,183
20240411,125800,3246819955,1320,1320,1320,1320,33
20240411,125700,3246776395,1322,1323,1323,1320,279
20240411,125600,3246407556,1323,1322,1323,1322,3
20240411,125500,3246403588,1322,1322,1322,1322,478
20240411,125400,3245771672,1322,1322,1322,1322,2
20240411,125300,3245769028,1316,1316,1316,1316,0
20240411,125200,3245769028,1316,1316,1316,1316,252
20240411,125100,3245437396,1316,1322,1322,1316,2216
20240411,125000,3242518609,1318,1318,1318,1318,0
20240411,124900,3242518609,1318,1323,1323,1318,3
20240411,124800,3242514645,1318,1323,1323,1318,3
20240411,124700,3242510681,1318,1323,1323,1317,236
20240411,124600,3242199644,1317,1323,1323,1317,12
20240411,124500,3242183792,1317,1323,1323,1317,3
20240411,124400,3242179829,1317,1320,1320,1317,2667
20240411,124300,3238659392,1323,1323,1323,1323,2
20240411,124200,3238656746,1323,1323,1323,1323,1
20240411,124100,3238655423,1323,1323,1323,1323,0
20240411,124000,3238655423,1323,1320,1323,1317,182
20240411,123900,3238415672,1324,1322,1324,1316,2485
20240411,123800,3235140032,1324,1324,1324,1324,2
20240411,123700,3235137384,1322,1326,1326,1322,3
20240411,123600,3235133410,1322,1320,1322,1320,167
20240411,123500,3234912646,1327,1320,1327,1319,483
20240411,123400,3234275544,1319,1321,1321,1319,600
20240411,123300,3233484023,1327,1327,1327,1327,0
20240411,123200,3233484023,1327,1325,1327,1325,4
20240411,123100,3233478719,1321,1321,1321,1321,0
20240411,123000,3233478719,1321,1321,1321,1321,0
20240411,122900,3233478719,1321,1319,1321,1319,1428
20240411,122800,3231595183,1319,1319,1319,1319,151
20240411,122700,3231396014,1322,1322,1322,1322,0
20240411,122600,3231396014,1322,1322,1322,1322,151
20240411,122500,3231196392,1321,1323,1323,1320,9712
20240411,122400,3218370815,1323,1323,1335,1323,1019
20240411,122300,3217022643,1324,1327,1338,1323,2026
20240411,122200,3214339868,1338,1327,1340,1327,43
20240411,122100,3214282342,1340,1333,1340,1333,1004
20240411,122000,3212942404,1332,1332,1332,1332,0
20240411,121900,3212942404,1332,1324,1332,1324,4
20240411,121800,3212937092,1324,1324,1324,1324,200
20240411,121700,3212672292,1324,1324,1324,1324,40
20240411,121600,3212619332,1322,1327,1327,1322,318
20240411,121500,3212198670,1329,1329,1329,1329,20
20240411,121400,3212172090,1330,1333,1333,1330,205
20240411,121300,3211899433,1334,1334,1334,1334,223
20240411,121200,3211601951,1334,1333,1334,1333,2
20240411,121100,3211599284,1334,1334,1334,1334,0
20240411,121000,3211599284,1334,1334,1334,1334,6
20240411,120900,3211591280,1334,1334,1334,1334,47
20240411,120800,3211528582,1334,1345,1345,1334,411
20240411,120700,3210980187,1335,1346,1346,1335,138
20240411,120600,3210794586,1347,1331,1347,1331,3329
20240411,120500,3206317703,1331,1331,1331,1331,171
20240411,120400,3206090102,1319,1319,1319,1319,1
20240411,120300,3206088783,1319,1331,1331,1319,1300
20240411,120200,3204368083,1319,1320,1320,1319,500
20240411,120100,3203708117,1320,1320,1320,1320,300
20240411,120000,3203312117,1319,1319,1319,1319,0
20240411,115900,3203312117,1319,1331,1331,1319,3597
20240411,115800,3198529366,1331,1333,1334,1331,109
20240411,115700,3198384039,1334,1331,1349,1327,749
20240411,115600,3197381245,1333,1329,1349,1320,8183
20240411,115500,3186489564,1328,1329,1329,1328,11
20240411,115400,3186474955,1329,1324,1329,1322,77
20240411,115300,3186373132,1326,1326,1326,1326,5
20240411,115200,3186366502,1326,1326,1326,1326,448
20240411,115100,3185772454,1326,1326,1326,1326,171
20240411,115000,3185545708,1326,1320,1326,1320,341
20240411,114900,3185095439,1320,1320,1320,1320,14
20240411,114800,3185076959,1320,1320,1320,1320,1
20240411,114700,3185075639,1316,1316,1316,1316,69
20240411,114600,3184984835,1315,1315,1315,1315,200
20240411,114500,3184721835,1315,1315,1315,1315,5007
20240411,114400,3178137630,1315,1322,1322,1315,1000
20240411,114300,3176819026,1322,1322,1322,1322,5
20240411,114200,3176812416,1328,1325,1328,1325,4
20240411,114100,3176807108,1323,1322,1323,1312,6855
20240411,114000,3167744807,1322,1312,1322,1312,3422
20240411,113900,3163251965,1313,1313,1313,1313,1209
20240411,113800,3161664548,1313,1326,1328,1300,31093
20240411,113700,3120935641,1321,1323,1323,1321,1712
20240411,113600,3118674074,1321,1322,1322,1321,2251
20240411,113500,3115699726,1321,1321,1321,1321,0
20240411,113400,3115699726,1321,1323,1323,1321,17
20240411,113300,3115677261,1328,1328,1328,1328,2102
20240411,113200,3112885805,1330,1331,1331,1330,2206
20240411,113100,3109950531,1331,1331,1331,1331,73
20240411,113000,3109853368,1334,1335,1335,1334,908
20240411,112900,3108641596,1335,1335,1335,1335,1
20240411,112800,3108640261,1335,1335,1335,1335,0
20240411,112700,3108640261,1335,1335,1335,1335,212
20240411,112600,3108357241,1337,1336,1337,1335,40
20240411,112500,3108303786,1335,1335,1335,1335,2008
20240411,112400,3105623106,1331,1333,1333,1331,2475
20240411,112300,3102327643,1333,1333,1333,1333,281
20240411,112200,3101953070,1331,1331,1331,1331,40
20240411,112100,3101899830,1330,1329,1330,1329,557
20240411,112000,3101159522,1329,1329,1329,1328,127
20240411,111900,3100990859,1329,1328,1329,1328,32
20240411,111800,3100948335,1328,1328,1328,1328,555
20240411,111700,3100211295,1328,1328,1328,1328,187
20240411,111600,3099962959,1320,1320,1320,1320,594
20240411,111500,3099178879,1320,1323,1323,1320,4423
20240411,111400,3093331458,1323,1329,1329,1323,602
20240411,111300,3092534547,1323,1326,1326,1323,445
20240411,111200,3091945215,1328,1328,1328,1328,1
20240411,111100,3091943887,1329,1329,1329,1329,1
20240411,111000,3091942558,1329,1329,1329,1329,1042
20240411,110900,3090557740,1329,1327,1329,1327,150
20240411,110800,3090358490,1323,1323,1323,1323,2834
20240411,110700,3086609108,1324,1324,1324,1324,827
20240411,110600,3085514160,1328,1328,1328,1328,290
20240411,110500,3085129040,1328,1327,1328,1325,5691
20240411,110400,3077586327,1329,1329,1329,1329,200
20240411,110300,3077320527,1329,1331,1331,1329,2533
20240411,110200,3073951517,1331,1331,1331,1331,20
20240411,110100,3073924897,1331,1332,1332,1331,692
20240411,110000,3073003580,1332,1333,1333,1332,700
20240411,105900,3072070820,1333,1333,1333,1333,25
20240411,105800,3072037495,1333,1333,1333,1333,0
20240411,105700,3072037495,1333,1337,1338,1333,220
20240411,105600,3071743908,1339,1333,1339,1333,13
20240411,105500,3071726573,1340,1341,1341,1340,1150
20240411,105400,3070184523,1340,1340,1340,1340,100
20240411,105300,3070050523,1331,1335,1335,1331,21
20240411,105200,3070022560,1335,1335,1335,1335,9
20240411,105100,3070010545,1331,1331,1331,1331,1490
20240411,105000,3068027355,1330,1331,1331,1330,1799
20240411,104900,3065634055,1331,1331,1331,1331,100
20240411,104800,3065500955,1331,1331,1331,1331,427
20240411,104700,3064932618,1332,1332,1332,1332,203
20240411,104600,3064662222,1333,1333,1333,1333,279
20240411,104500,3064290315,1333,1333,1333,1333,35
20240411,104400,3064243660,1333,1333,1333,1333,1
20240411,104300,3064242327,1344,1344,1344,1344,1
20240411,104200,3064240983,1344,1333,1344,1333,23
20240411,104100,3064210313,1333,1334,1344,1333,106
20240411,104000,3064068925,1333,1343,1345,1333,2727
20240411,103900,3060410651,1345,1345,1345,1345,0
20240411,103800,3060410651,1345,1345,1345,1345,2
20240411,103700,3060407961,1331,1332,1332,1331,112
20240411,103600,3060258888,1332,1332,1332,1332,10000
20240411,103500,3046938888,1332,1343,1346,1331,4015
20240411,103400,3041572521,1343,1341,1344,1340,3683
20240411,103300,3036632005,1343,1332,1343,1332,22
20240411,103200,3036602679,1330,1346,1347,1330,1435
20240411,103100,3034688288,1335,1348,1348,1335,73
20240411,103000,3034589905,1348,1341,1348,1335,18779
20240411,102900,3009426662,1341,1341,1348,1341,4308
20240411,102800,3003649045,1341,1347,1352,1341,6294
20240411,102700,2995172880,1348,1327,1353,1327,12973
20240411,102600,2977721397,1325,1316,1325,1313,8906
20240411,102500,2965947647,1316,1309,1316,1309,16946
20240411,102400,2943709200,1308,1302,1308,1302,872
20240411,102300,2942568795,1307,1305,1307,1305,2639
20240411,102200,2939121677,1305,1301,1305,1301,1111
20240411,102100,2937673201,1300,1300,1300,1300,271
20240411,102000,2937320901,1306,1306,1306,1306,6
20240411,101900,2937313065,1298,1302,1302,1297,20331
20240411,101800,2910912600,1307,1307,1307,1307,267
20240411,101700,2910563631,1307,1300,1307,1300,428
20240411,101600,2910007224,1300,1300,1300,1298,2136
20240411,101500,2907231458,1300,1300,1300,1298,1443
20240411,101400,2905357562,1300,1299,1300,1299,1473
20240411,101300,2903444061,1299,1299,1299,1298,2530
20240411,101200,2900159032,1299,1303,1303,1298,7865
20240411,101100,2889942142,1303,1313,1313,1303,118
20240411,101000,2889788278,1313,1299,1313,1298,5927
20240411,100900,2882090840,1300,1303,1303,1299,14446
20240411,100800,2863303649,1303,1307,1307,1303,6821
20240411,100700,2854406816,1306,1306,1307,1306,250
20240411,100600,2854080313,1309,1307,1311,1304,11649
20240411,100500,2838871054,1307,1310,1311,1307,6292
20240411,100400,2830641346,1311,1313,1317,1311,9012
20240411,100300,2818817794,1313,1313,1313,1312,5001
20240411,100200,2812255287,1311,1319,1329,1311,10548
20240411,100100,2798347973,1329,1320,1329,1319,106
20240411,100000,2798208084,1330,1330,1330,1330,300
20240411,095900,2797809084,1331,1321,1331,1317,10221
20240411,095800,2784270484,1320,1325,1325,1320,4230
20240411,095700,2778672384,1325,1333,1333,1320,6537
20240411,095600,2770026654,1330,1333,1334,1330,3558
20240411,095500,2765283701,1338,1338,1338,1338,6510
20240411,095400,2756573321,1339,1332,1340,1332,25
20240411,095300,2756539837,1341,1337,1342,1337,106
20240411,095200,2756398086,1332,1345,1345,1332,1397
20240411,095100,2754529936,1346,1338,1346,1335,6338
20240411,095000,2746036755,1338,1347,1347,1338,3114
20240411,094900,2741867523,1347,1349,1349,1337,9744
20240411,094800,2728754029,1350,1331,1350,1331,1899
20240411,094700,2726202942,1323,1323,1331,1322,443
20240411,094600,2725617063,1321,1331,1331,1321,1057
20240411,094500,2724213312,1331,1319,1331,1319,1856
20240411,094400,2721755006,1318,1318,1319,1318,522
20240411,094300,2721066505,1318,1317,1323,1317,927
20240411,094200,2719843254,1317,1312,1320,1312,6213
20240411,094100,2711667027,1315,1312,1315,1311,3276
20240411,094000,2707370802,1312,1310,1312,1310,3548
20240411,093900,2702720784,1310,1312,1316,1309,7269
20240411,093800,2693172557,1308,1308,1311,1307,1701
20240411,093700,2690947350,1307,1313,1313,1307,7262
20240411,093600,2681433757,1312,1312,1315,1311,1364
20240411,093500,2679641808,1310,1309,1315,1308,8409
20240411,093400,2668641844,1315,1320,1320,1310,14025
20240411,093300,2650198558,1320,1315,1321,1315,3560
20240411,093200,2645511527,1315,1309,1321,1307,3992
20240411,093100,2640272945,1309,1306,1310,1306,1622
20240411,093000,2638151747,1311,1310,1311,1299,14437
20240411,092900,2619318173,1316,1318,1319,1310,21581
20240411,092800,2590985969,1318,1318,1333,1314,3503
20240411,092700,2586360859,1312,1319,1319,1311,3514
20240411,092600,2581751096,1319,1333,1333,1310,22478
20240411,092500,2552099113,1333,1339,1350,1333,5825
20240411,092400,2544299915,1339,1338,1342,1338,1790
20240411,092300,2541903717,1342,1338,1342,1335,11374
20240411,092200,2526686050,1337,1337,1347,1334,16311
20240411,092100,2504882296,1335,1315,1341,1311,23228
20240411,092000,2474209446,1308,1365,1366,1285,78620
20240411,091900,2370395391,1366,1381,1385,1366,22141
20240411,091800,2339930726,1385,1381,1385,1380,18821
20240411,091700,2313938056,1380,1389,1390,1380,51900
20240411,091600,2242235630,1390,1394,1396,1389,37949
20240411,091500,2189395485,1396,1394,1397,1393,28402
20240411,091400,2149776127,1394,1404,1406,1394,37874
20240411,091300,2096798528,1406,1420,1420,1404,32162
20240411,091200,2051474612,1413,1410,1432,1408,37945
20240411,091100,1997688512,1410,1406,1415,1402,33076
20240411,091000,1951064108,1406,1447,1462,1395,103579
20240411,090900,1804169402,1449,1400,1475,1400,134432
20240411,090800,1612410215,1401,1401,1401,1401,0
20240411,090700,1612410215,1401,1470,1482,1401,11596
20240411,090600,1595728673,1470,1531,1545,1470,155888
20240411,090500,1357878091,1532,1567,1568,1528,227150
20240411,090400,1007280433,1555,1556,1583,1537,337020
20240411,090300,480041658,1529,1529,1529,1529,0
20240411,090200,480041658,1529,1500,1534,1476,65643
20240411,090100,380684887,1500,1406,1518,1392,159243
20240411,090000,147455144,1407,1395,1410,1390,105463