stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,185400,1035666944,1335,1335,1335,1335,9031
20240412,185300,1035666944,1335,1335,1335,1335,0
20240412,185200,1035666944,1335,1335,1335,1335,0
20240412,185100,1035666944,1335,1335,1335,1335,0
20240412,185000,1035666944,1335,1335,1335,1335,0
20240412,184900,1035666944,1335,1335,1335,1335,0
20240412,184800,1035666944,1335,1335,1335,1335,0
20240412,184700,1035666944,1335,1335,1335,1335,0
20240412,184600,1035666944,1335,1335,1335,1335,0
20240412,184500,1035666944,1335,1335,1335,1335,0
20240412,184400,1035666944,1335,1335,1335,1335,0
20240412,184300,1035666944,1335,1335,1335,1335,0
20240412,184200,1035666944,1335,1335,1335,1335,0
20240412,184100,1035666944,1335,1335,1335,1335,0
20240412,184000,1035666944,1335,1335,1335,1335,0
20240412,183900,1035666944,1335,1335,1335,1335,0
20240412,183800,1035666944,1335,1335,1335,1335,0
20240412,183700,1035666944,1335,1335,1335,1335,0
20240412,183600,1035666944,1335,1335,1335,1335,0
20240412,183500,1035666944,1335,1335,1335,1335,0
20240412,183400,1035666944,1335,1335,1335,1335,0
20240412,183300,1035666944,1335,1335,1335,1335,0
20240412,183200,1035666944,1335,1335,1335,1335,0
20240412,183100,1035666944,1335,1335,1335,1335,0
20240412,183000,1035666944,1335,1335,1335,1335,0
20240412,182900,1035666944,1335,1335,1335,1335,0
20240412,182800,1035666944,1335,1335,1335,1335,0
20240412,182700,1035666944,1335,1335,1335,1335,0
20240412,182600,1035666944,1335,1335,1335,1335,0
20240412,182500,1035666944,1335,1335,1335,1335,0
20240412,182400,1035666944,1335,1335,1335,1335,9031
20240412,182300,1035666944,1335,1335,1335,1335,0
20240412,182200,1035666944,1335,1335,1335,1335,0
20240412,182100,1035666944,1335,1335,1335,1335,0
20240412,182000,1035666944,1335,1335,1335,1335,0
20240412,181900,1035666944,1335,1335,1335,1335,0
20240412,181800,1035666944,1335,1335,1335,1335,0
20240412,181700,1035666944,1335,1335,1335,1335,0
20240412,181600,1035666944,1335,1335,1335,1335,0
20240412,181500,1035666944,1335,1335,1335,1335,0
20240412,181400,1035666944,1335,1335,1335,1335,0
20240412,181300,1035666944,1335,1335,1335,1335,0
20240412,181200,1035666944,1335,1335,1335,1335,0
20240412,181100,1035666944,1335,1335,1335,1335,0
20240412,181000,1035666944,1335,1335,1335,1335,0
20240412,180900,1035666944,1335,1335,1335,1335,0
20240412,180800,1035666944,1335,1335,1335,1335,0
20240412,180700,1035666944,1335,1335,1335,1335,0
20240412,180600,1035666944,1335,1335,1335,1335,0
20240412,180500,1035666944,1335,1335,1335,1335,0
20240412,180400,1035666944,1335,1335,1335,1335,0
20240412,180300,1035666944,1335,1335,1335,1335,0
20240412,180200,1035666944,1335,1335,1335,1335,0
20240412,180100,1035666944,1335,1335,1335,1335,0
20240412,180000,1035666944,1335,1335,1335,1335,0
20240412,175900,1035666944,1335,1335,1335,1335,0
20240412,175800,1035666944,1335,1335,1335,1335,0
20240412,175700,1035666944,1335,1335,1335,1335,0
20240412,175600,1035666944,1335,1335,1335,1335,0
20240412,175500,1035666944,1335,1335,1335,1335,0
20240412,175400,1035666944,1335,1335,1335,1335,9031
20240412,175300,1035666944,1335,1335,1335,1335,0
20240412,175200,1035666944,1335,1335,1335,1335,0
20240412,175100,1035666944,1335,1335,1335,1335,0
20240412,175000,1035666944,1335,1335,1335,1335,0
20240412,174900,1035666944,1335,1335,1335,1335,0
20240412,174800,1035666944,1335,1335,1335,1335,0
20240412,174700,1035666944,1335,1335,1335,1335,0
20240412,174600,1035666944,1335,1335,1335,1335,0
20240412,174500,1035666944,1335,1335,1335,1335,0
20240412,174400,1035666944,1335,1335,1335,1335,0
20240412,174300,1035666944,1335,1335,1335,1335,0
20240412,174200,1035666944,1335,1335,1335,1335,0
20240412,174100,1035666944,1335,1335,1335,1335,0
20240412,174000,1035666944,1335,1335,1335,1335,0
20240412,173900,1035666944,1335,1335,1335,1335,0
20240412,173800,1035666944,1335,1335,1335,1335,0
20240412,173700,1035666944,1335,1335,1335,1335,0
20240412,173600,1035666944,1335,1335,1335,1335,0
20240412,173500,1035666944,1335,1335,1335,1335,0
20240412,173400,1035666944,1335,1335,1335,1335,0
20240412,173300,1035666944,1335,1335,1335,1335,0
20240412,173200,1035666944,1335,1335,1335,1335,0
20240412,173100,1035666944,1335,1335,1335,1335,0
20240412,173000,1035666944,1335,1335,1335,1335,0
20240412,172900,1035666944,1335,1335,1335,1335,0
20240412,172800,1035666944,1335,1335,1335,1335,0
20240412,172700,1035666944,1335,1335,1335,1335,0
20240412,172600,1035666944,1335,1335,1335,1335,0
20240412,172500,1035666944,1335,1335,1335,1335,0
20240412,172400,1035666944,1335,1335,1335,1335,9031
20240412,172300,1035666944,1335,1335,1335,1335,0
20240412,172200,1035666944,1335,1335,1335,1335,0
20240412,172100,1035666944,1335,1335,1335,1335,0
20240412,172000,1035666944,1335,1335,1335,1335,0
20240412,171900,1035666944,1335,1335,1335,1335,0
20240412,171800,1035666944,1335,1335,1335,1335,0
20240412,171700,1035666944,1335,1335,1335,1335,0
20240412,171600,1035666944,1335,1335,1335,1335,0
20240412,171500,1035666944,1335,1335,1335,1335,0
20240412,171400,1035666944,1335,1335,1335,1335,0
20240412,171300,1035666944,1335,1335,1335,1335,0
20240412,171200,1035666944,1335,1335,1335,1335,0
20240412,171100,1035666944,1335,1335,1335,1335,0
20240412,171000,1035666944,1335,1335,1335,1335,0
20240412,170900,1035666944,1335,1335,1335,1335,0
20240412,170800,1035666944,1335,1335,1335,1335,0
20240412,170700,1035666944,1335,1335,1335,1335,0
20240412,170600,1035666944,1335,1335,1335,1335,0
20240412,170500,1035666944,1335,1335,1335,1335,0
20240412,170400,1035666944,1335,1335,1335,1335,0
20240412,170300,1035666944,1335,1335,1335,1335,0
20240412,170200,1035666944,1335,1335,1335,1335,0
20240412,170100,1035666944,1335,1335,1335,1335,0
20240412,170000,1035666944,1335,1335,1335,1335,0
20240412,165900,1035666944,1335,1335,1335,1335,0
20240412,165800,1035666944,1335,1335,1335,1335,0
20240412,165700,1035666944,1335,1335,1335,1335,0
20240412,165600,1035666944,1335,1335,1335,1335,0
20240412,165500,1035666944,1335,1335,1335,1335,0
20240412,165400,1035666944,1335,1335,1335,1335,9031
20240412,165300,1035666944,1335,1335,1335,1335,0
20240412,165200,1035666944,1335,1335,1335,1335,0
20240412,165100,1035666944,1335,1335,1335,1335,0
20240412,165000,1035666944,1335,1335,1335,1335,0
20240412,164900,1035666944,1335,1335,1335,1335,0
20240412,164800,1035666944,1335,1335,1335,1335,0
20240412,164700,1035666944,1335,1335,1335,1335,0
20240412,164600,1035666944,1335,1335,1335,1335,0
20240412,164500,1035666944,1335,1335,1335,1335,0
20240412,164400,1035666944,1335,1335,1335,1335,0
20240412,164300,1035666944,1335,1335,1335,1335,0
20240412,164200,1035666944,1335,1335,1335,1335,0
20240412,164100,1035666944,1335,1335,1335,1335,0
20240412,164000,1035666944,1335,1335,1335,1335,0
20240412,163900,1035666944,1335,1335,1335,1335,0
20240412,163800,1035666944,1335,1335,1335,1335,0
20240412,163700,1035666944,1335,1335,1335,1335,0
20240412,163600,1035666944,1335,1335,1335,1335,0
20240412,163500,1035666944,1335,1335,1335,1335,0
20240412,163400,1035666944,1335,1335,1335,1335,0
20240412,163300,1035666944,1335,1335,1335,1335,0
20240412,163200,1035666944,1335,1335,1335,1335,0
20240412,163100,1035666944,1335,1335,1335,1335,0
20240412,163000,1035666944,1335,1335,1335,1335,0
20240412,162900,1035666944,1335,1335,1335,1335,0
20240412,162800,1035666944,1335,1335,1335,1335,0
20240412,162700,1035666944,1335,1335,1335,1335,0
20240412,162600,1035666944,1335,1335,1335,1335,0
20240412,162500,1035666944,1335,1335,1335,1335,0
20240412,162400,1035666944,1335,1335,1335,1335,9031
20240412,162300,1035666944,1335,1335,1335,1335,0
20240412,162200,1035666944,1335,1335,1335,1335,0
20240412,162100,1035666944,1335,1335,1335,1335,0
20240412,162000,1035666944,1335,1335,1335,1335,0
20240412,161900,1035666944,1335,1335,1335,1335,0
20240412,161800,1035666944,1335,1335,1335,1335,0
20240412,161700,1035666944,1335,1335,1335,1335,0
20240412,161600,1035666944,1335,1335,1335,1335,0
20240412,161500,1035666944,1335,1335,1335,1335,0
20240412,161400,1035666944,1335,1335,1335,1335,0
20240412,161300,1035666944,1335,1335,1335,1335,0
20240412,161200,1035666944,1335,1335,1335,1335,0
20240412,161100,1035666944,1335,1335,1335,1335,0
20240412,161000,1035666944,1335,1335,1335,1335,0
20240412,160900,1035666944,1335,1335,1335,1335,0
20240412,160800,1035666944,1335,1335,1335,1335,0
20240412,160700,1035666944,1335,1335,1335,1335,0
20240412,160600,1035666944,1335,1335,1335,1335,0
20240412,160500,1035666944,1335,1335,1335,1335,0
20240412,160400,1035666944,1335,1335,1335,1335,0
20240412,160300,1035666944,1335,1335,1335,1335,0
20240412,160200,1035666944,1335,1335,1335,1335,0
20240412,160100,1035666944,1335,1335,1335,1335,0
20240412,160000,1035666944,1335,1335,1335,1335,0
20240412,155900,1035666944,1335,1335,1335,1335,0
20240412,155800,1035666944,1335,1335,1335,1335,0
20240412,155700,1035666944,1335,1335,1335,1335,0
20240412,155600,1035666944,1335,1335,1335,1335,0
20240412,155500,1035666944,1335,1335,1335,1335,0
20240412,155400,1035666944,1335,1335,1335,1335,9031
20240412,155300,1035666944,1335,1335,1335,1335,0
20240412,155200,1035666944,1335,1335,1335,1335,0
20240412,155100,1035666944,1335,1335,1335,1335,0
20240412,155000,1035666944,1335,1335,1335,1335,0
20240412,154900,1035666944,1335,1335,1335,1335,0
20240412,154800,1035666944,1335,1335,1335,1335,0
20240412,154700,1035666944,1335,1335,1335,1335,0
20240412,154600,1035666944,1335,1335,1335,1335,0
20240412,154500,1035666944,1335,1335,1335,1335,0
20240412,154400,1035666944,1335,1335,1335,1335,0
20240412,154300,1035666944,1335,1335,1335,1335,0
20240412,154200,1035666944,1335,1335,1335,1335,0
20240412,154100,1035666944,1335,1335,1335,1335,0
20240412,154000,1035666944,1335,1335,1335,1335,0
20240412,153900,1035666944,1335,1335,1335,1335,0
20240412,153800,1035666944,1335,1335,1335,1335,0
20240412,153700,1035666944,1335,1335,1335,1335,0
20240412,153600,1035666944,1335,1335,1335,1335,0
20240412,153500,1035666944,1335,1335,1335,1335,0
20240412,153400,1035666944,1335,1335,1335,1335,0
20240412,153300,1035666944,1335,1335,1335,1335,0
20240412,153200,1035666944,1335,1335,1335,1335,0
20240412,153100,1035666944,1335,1335,1335,1335,0
20240412,153000,1035666944,1335,1335,1335,1335,9031
20240412,152900,1023610559,1335,1335,1335,1335,0
20240412,152800,1023610559,1335,1335,1335,1335,0
20240412,152700,1023610559,1335,1335,1335,1335,0
20240412,152600,1023610559,1335,1335,1335,1335,0
20240412,152500,1023610559,1335,1335,1335,1335,0
20240412,152400,1023610559,1335,1335,1335,1335,0
20240412,152300,1023610559,1335,1335,1335,1335,0
20240412,152200,1023610559,1335,1335,1335,1335,0
20240412,152100,1023610559,1335,1335,1335,1335,0
20240412,152000,1023610559,1335,1335,1335,1335,0
20240412,151900,1023610559,1335,1335,1335,1335,27
20240412,151800,1023574514,1335,1333,1335,1332,461
20240412,151700,1022960315,1333,1330,1333,1330,3418
20240412,151600,1018409463,1330,1324,1330,1323,867
20240412,151500,1017262360,1323,1323,1323,1323,5
20240412,151400,1017255745,1323,1322,1323,1322,860
20240412,151300,1016118165,1330,1330,1330,1330,0
20240412,151200,1016118165,1330,1322,1330,1322,110
20240412,151100,1015972315,1322,1331,1331,1322,550
20240412,151000,1015242965,1331,1322,1331,1322,650
20240412,150900,1014382765,1332,1332,1332,1332,9270
20240412,150800,1002035125,1332,1332,1332,1332,1550
20240412,150700,999970525,1332,1322,1332,1319,7022
20240412,150600,990700278,1322,1322,1332,1322,1054
20240412,150500,989306860,1332,1332,1332,1332,0
20240412,150400,989306860,1332,1322,1332,1322,2
20240412,150300,989304206,1332,1332,1332,1332,1
20240412,150200,989302874,1323,1323,1323,1323,800
20240412,150100,988244474,1333,1333,1333,1333,1
20240412,150000,988243141,1332,1321,1332,1321,186
20240412,145900,987996192,1321,1323,1323,1321,101
20240412,145800,987862769,1335,1335,1335,1335,0
20240412,145700,987862769,1335,1325,1335,1325,2
20240412,145600,987860109,1325,1325,1335,1325,311
20240412,145500,987448014,1336,1336,1336,1336,2
20240412,145400,987445342,1336,1325,1336,1325,1606
20240412,145300,985309898,1325,1325,1325,1325,2
20240412,145200,985307248,1317,1323,1323,1317,11000
20240412,145100,970783549,1325,1325,1325,1325,2
20240412,145000,970780899,1323,1323,1323,1323,0
20240412,144900,970780899,1323,1323,1323,1323,0
20240412,144800,970780899,1323,1323,1323,1323,20
20240412,144700,970754439,1325,1325,1325,1325,0
20240412,144600,970754439,1325,1326,1327,1325,273
20240412,144500,970392469,1326,1326,1326,1326,500
20240412,144400,969729469,1326,1326,1326,1326,121
20240412,144300,969569023,1327,1326,1327,1326,81
20240412,144200,969461615,1326,1326,1326,1326,43
20240412,144100,969404597,1326,1325,1326,1325,100
20240412,144000,969272095,1325,1326,1326,1322,2002
20240412,143900,966621220,1327,1327,1327,1327,2
20240412,143800,966618566,1326,1326,1326,1326,100
20240412,143700,966485966,1328,1326,1328,1326,767
20240412,143600,965468920,1326,1326,1326,1326,0
20240412,143500,965468920,1326,1326,1326,1326,0
20240412,143400,965468920,1326,1326,1326,1326,100
20240412,143300,965336320,1328,1328,1328,1328,1
20240412,143200,965334992,1329,1329,1329,1329,0
20240412,143100,965334992,1329,1329,1329,1329,500
20240412,143000,964670492,1326,1326,1326,1326,866
20240412,142900,963522176,1329,1326,1329,1326,279
20240412,142800,963151622,1326,1327,1327,1326,2782
20240412,142700,959460016,1327,1327,1327,1327,3
20240412,142600,959456035,1327,1327,1327,1327,66
20240412,142500,959368453,1327,1327,1327,1327,815
20240412,142400,958286948,1329,1329,1329,1329,840
20240412,142300,957170588,1329,1329,1329,1329,590
20240412,142200,956386478,1329,1329,1329,1329,93
20240412,142100,956262881,1329,1329,1329,1329,495
20240412,142000,955605026,1328,1328,1328,1328,5
20240412,141900,955598386,1329,1329,1329,1329,0
20240412,141800,955598386,1329,1329,1329,1329,1
20240412,141700,955597057,1329,1329,1329,1329,302
20240412,141600,955195699,1329,1329,1329,1329,91
20240412,141500,955074760,1325,1325,1325,1325,487
20240412,141400,954429485,1325,1327,1327,1325,697
20240412,141300,953505214,1329,1329,1329,1329,8
20240412,141200,953494582,1329,1328,1329,1327,1270
20240412,141100,951807988,1328,1328,1328,1328,100
20240412,141000,951675188,1329,1329,1329,1329,300
20240412,140900,951276488,1329,1329,1329,1329,250
20240412,140800,950944238,1327,1329,1329,1327,4618
20240412,140700,944811230,1330,1331,1331,1330,2321
20240412,140600,941724055,1331,1331,1331,1331,0
20240412,140500,941724055,1331,1335,1335,1331,160
20240412,140400,941511079,1335,1335,1335,1335,0
20240412,140300,941511079,1335,1336,1336,1335,600
20240412,140200,940709679,1336,1336,1336,1336,720
20240412,140100,939747759,1336,1336,1336,1336,935
20240412,140000,938498599,1336,1340,1340,1336,514
20240412,135900,937811643,1340,1341,1341,1340,90
20240412,135800,937691033,1341,1341,1341,1341,20
20240412,135700,937664213,1343,1342,1343,1342,457
20240412,135600,937050473,1341,1341,1341,1341,175
20240412,135500,936815798,1340,1340,1340,1340,357
20240412,135400,936337418,1340,1340,1340,1340,0
20240412,135300,936337418,1340,1335,1340,1335,26
20240412,135200,936302683,1335,1335,1335,1335,0
20240412,135100,936302683,1335,1335,1335,1335,0
20240412,135000,936302683,1335,1335,1335,1335,200
20240412,134900,936035683,1335,1335,1335,1335,10
20240412,134800,936022333,1331,1331,1331,1331,0
20240412,134700,936022333,1331,1331,1331,1330,3027
20240412,134600,931994397,1330,1330,1330,1330,13
20240412,134500,931977107,1335,1335,1335,1335,0
20240412,134400,931977107,1335,1335,1335,1335,14
20240412,134300,931958417,1335,1335,1335,1335,1
20240412,134200,931957082,1330,1330,1330,1330,1348
20240412,134100,930164242,1330,1330,1330,1330,0
20240412,134000,930164242,1330,1330,1330,1330,0
20240412,133900,930164242,1330,1330,1330,1330,1907
20240412,133800,927627932,1330,1330,1330,1330,0
20240412,133700,927627932,1330,1330,1330,1330,394
20240412,133600,927103912,1330,1331,1331,1330,1013
20240412,133500,925756559,1335,1335,1335,1335,10
20240412,133400,925743209,1330,1330,1330,1330,0
20240412,133300,925743209,1330,1330,1330,1330,0
20240412,133200,925743209,1330,1335,1335,1330,217
20240412,133100,925454487,1339,1339,1339,1339,0
20240412,133000,925454487,1339,1339,1339,1339,0
20240412,132900,925454487,1339,1339,1339,1339,0
20240412,132800,925454487,1339,1339,1339,1339,0
20240412,132700,925454487,1339,1339,1339,1339,100
20240412,132600,925320587,1339,1335,1339,1327,3610
20240412,132500,920527410,1341,1341,1341,1341,300
20240412,132400,920125110,1341,1341,1341,1341,0
20240412,132300,920125110,1341,1341,1341,1341,260
20240412,132200,919776450,1343,1343,1343,1343,0
20240412,132100,919776450,1343,1337,1343,1337,500
20240412,132000,919106340,1337,1337,1337,1337,401
20240412,131900,918570203,1329,1329,1329,1329,0
20240412,131800,918570203,1329,1329,1329,1329,0
20240412,131700,918570203,1329,1329,1329,1329,0
20240412,131600,918570203,1329,1329,1329,1329,2325
20240412,131500,915480278,1329,1329,1329,1329,2561
20240412,131400,912076709,1329,1329,1330,1329,51
20240412,131300,912008885,1329,1331,1331,1329,530
20240412,131200,911304331,1333,1333,1333,1333,0
20240412,131100,911304331,1333,1333,1333,1333,2
20240412,131000,911301665,1333,1333,1333,1333,4
20240412,130900,911296333,1333,1333,1333,1333,7
20240412,130800,911287002,1333,1331,1333,1329,571
20240412,130700,910527892,1333,1333,1333,1333,12
20240412,130600,910511896,1333,1332,1333,1330,1916
20240412,130500,907962370,1333,1333,1333,1333,18
20240412,130400,907938376,1333,1334,1334,1333,2416
20240412,130300,904717347,1340,1340,1340,1340,2
20240412,130200,904714667,1340,1340,1340,1340,0
20240412,130100,904714667,1340,1340,1340,1340,365
20240412,130000,904225567,1340,1333,1340,1333,1347
20240412,125900,902428931,1333,1337,1337,1333,5634
20240412,125800,894912666,1338,1340,1340,1338,64
20240412,125700,894827031,1340,1341,1341,1340,527
20240412,125600,894120841,1347,1347,1347,1347,0
20240412,125500,894120841,1347,1344,1347,1341,2461
20240412,125400,890820002,1344,1344,1344,1344,0
20240412,125300,890820002,1344,1345,1345,1344,501
20240412,125200,890146635,1343,1343,1343,1343,1104
20240412,125100,888663963,1343,1343,1343,1343,400
20240412,125000,888126763,1343,1344,1344,1343,450
20240412,124900,887522305,1354,1354,1354,1354,0
20240412,124800,887522305,1354,1354,1354,1354,24
20240412,124700,887489809,1355,1354,1355,1354,2
20240412,124600,887487100,1355,1355,1355,1355,0
20240412,124500,887487100,1355,1355,1355,1355,0
20240412,124400,887487100,1355,1355,1355,1355,1
20240412,124300,887485745,1355,1355,1355,1355,0
20240412,124200,887485745,1355,1349,1355,1349,4159
20240412,124100,881852785,1342,1355,1355,1342,1001
20240412,124000,880509429,1344,1344,1345,1344,252
20240412,123900,880170664,1350,1350,1350,1350,5971
20240412,123800,872109814,1350,1350,1356,1350,409
20240412,123700,871557658,1356,1356,1356,1356,0
20240412,123600,871557658,1356,1356,1356,1356,520
20240412,123500,870852538,1357,1344,1357,1344,1580
20240412,123400,868717025,1356,1356,1356,1356,5
20240412,123300,868710245,1341,1341,1341,1341,0
20240412,123200,868710245,1341,1359,1360,1340,516
20240412,123100,868009115,1359,1356,1359,1356,1400
20240412,123000,866110415,1356,1353,1356,1353,4
20240412,122900,866104997,1338,1352,1352,1338,1962
20240412,122800,863461446,1355,1362,1362,1355,5068
20240412,122700,856591638,1362,1362,1362,1362,3000
20240412,122600,852505638,1362,1364,1365,1360,1749
20240412,122500,850121099,1360,1353,1362,1353,4931
20240412,122400,843422951,1353,1355,1355,1353,530
20240412,122300,842704805,1355,1352,1355,1352,738
20240412,122200,841705337,1350,1347,1351,1347,336
20240412,122100,841252134,1343,1341,1347,1341,2250
20240412,122000,838224590,1337,1337,1337,1337,75
20240412,121900,838124315,1336,1335,1336,1335,173
20240412,121800,837893211,1330,1330,1330,1330,0
20240412,121700,837893211,1330,1330,1330,1330,0
20240412,121600,837893211,1330,1332,1332,1330,9092
20240412,121500,825800836,1332,1335,1335,1332,165
20240412,121400,825580861,1335,1335,1335,1335,363
20240412,121300,825096256,1335,1335,1335,1335,472
20240412,121200,824466136,1342,1342,1342,1342,11
20240412,121100,824451374,1337,1340,1340,1336,6671
20240412,121000,815532222,1341,1342,1342,1341,1955
20240412,120900,812909793,1342,1356,1356,1342,1018
20240412,120800,811543583,1356,1347,1356,1341,131
20240412,120700,811367798,1359,1359,1359,1359,20
20240412,120600,811340618,1359,1359,1359,1359,960
20240412,120500,810035978,1359,1348,1359,1341,3530
20240412,120400,805287964,1348,1348,1348,1348,5
20240412,120300,805281224,1346,1346,1346,1346,0
20240412,120200,805281224,1346,1346,1346,1346,200
20240412,120100,805012024,1352,1352,1352,1352,0
20240412,120000,805012024,1352,1352,1352,1352,0
20240412,115900,805012024,1352,1352,1352,1346,1153
20240412,115800,803455720,1352,1352,1352,1352,1
20240412,115700,803454368,1354,1354,1354,1354,0
20240412,115600,803454368,1354,1346,1354,1346,1400
20240412,115500,801566768,1346,1353,1354,1346,9263
20240412,115400,789081334,1354,1354,1354,1354,5
20240412,115300,789074564,1364,1364,1364,1364,2
20240412,115200,789071836,1365,1365,1365,1365,0
20240412,115100,789071836,1365,1365,1365,1365,0
20240412,115000,789071836,1365,1358,1365,1355,507
20240412,114900,788384402,1365,1367,1367,1358,8
20240412,114800,788373481,1367,1367,1367,1367,28
20240412,114700,788335205,1355,1367,1367,1355,1505
20240412,114600,786286469,1365,1367,1367,1365,2663
20240412,114500,782647156,1372,1372,1372,1372,362
20240412,114400,782150492,1367,1367,1367,1367,823
20240412,114300,781025451,1367,1367,1367,1367,1318
20240412,114200,779223745,1376,1375,1376,1375,435
20240412,114100,778625187,1366,1377,1377,1366,1273
20240412,114000,776873775,1365,1365,1365,1365,267
20240412,113900,776509320,1365,1364,1379,1364,1570
20240412,113800,774364880,1364,1377,1385,1364,3147
20240412,113700,770042447,1364,1365,1380,1363,2858
20240412,113600,766140016,1379,1380,1389,1362,483
20240412,113500,765474492,1374,1346,1390,1343,31857
20240412,113400,721756370,1346,1346,1346,1346,0
20240412,113300,721756370,1346,1346,1346,1346,0
20240412,113200,721756370,1346,1346,1346,1346,2
20240412,113100,721753678,1340,1340,1340,1340,5
20240412,113000,721746978,1340,1347,1347,1340,854
20240412,112900,720596710,1347,1347,1347,1347,30
20240412,112800,720556300,1347,1347,1347,1347,2
20240412,112700,720553606,1351,1350,1351,1350,6004
20240412,112600,712443181,1350,1347,1350,1347,1593
20240412,112500,710293338,1347,1341,1347,1341,201
20240412,112400,710022649,1336,1336,1336,1336,0
20240412,112300,710022649,1336,1336,1336,1336,0
20240412,112200,710022649,1336,1336,1336,1336,51
20240412,112100,709954513,1336,1336,1336,1336,1
20240412,112000,709953177,1338,1340,1340,1338,704
20240412,111900,709010544,1340,1340,1340,1340,241
20240412,111800,708687604,1340,1340,1340,1340,0
20240412,111700,708687604,1340,1340,1340,1340,10
20240412,111600,708674204,1340,1340,1340,1340,130
20240412,111500,708500004,1342,1344,1344,1342,2400
20240412,111400,705276404,1342,1342,1344,1342,46
20240412,111300,705214670,1342,1342,1342,1342,1
20240412,111200,705213328,1342,1342,1342,1342,4
20240412,111100,705207960,1350,1350,1350,1350,278
20240412,111000,704832660,1351,1350,1351,1350,11800
20240412,110900,688892521,1349,1340,1350,1340,6302
20240412,110800,680389411,1335,1341,1341,1335,1676
20240412,110700,678147374,1340,1343,1350,1340,3566
20240412,110600,673344580,1340,1338,1343,1337,9271
20240412,110500,660915032,1337,1335,1338,1333,876
20240412,110400,659745004,1335,1333,1335,1333,180
20240412,110300,659504708,1333,1331,1333,1331,807
20240412,110200,658429544,1331,1328,1331,1328,6012
20240412,110100,650436203,1328,1328,1328,1328,2
20240412,110000,650433547,1327,1327,1327,1327,1081
20240412,105900,648999060,1327,1327,1327,1327,279
20240412,105800,648628827,1327,1322,1327,1322,598
20240412,105700,647838261,1322,1317,1322,1316,795
20240412,105600,646791884,1316,1316,1316,1316,0
20240412,105500,646791884,1316,1316,1316,1316,0
20240412,105400,646791884,1316,1316,1316,1316,338
20240412,105300,646347076,1316,1317,1317,1316,359
20240412,105200,645874582,1322,1322,1322,1322,0
20240412,105100,645874582,1322,1324,1327,1316,1824
20240412,105000,643462517,1325,1325,1325,1325,240
20240412,104900,643144517,1325,1324,1325,1324,1694
20240412,104800,640901656,1326,1326,1326,1326,0
20240412,104700,640901656,1326,1326,1326,1326,0
20240412,104600,640901656,1326,1326,1326,1326,15
20240412,104500,640881766,1326,1327,1327,1325,362
20240412,104400,640401712,1327,1327,1327,1327,1
20240412,104300,640400385,1325,1326,1326,1325,250
20240412,104200,640069134,1328,1327,1328,1327,130
20240412,104100,639896604,1320,1320,1320,1320,228
20240412,104000,639595644,1325,1326,1326,1325,341
20240412,103900,639143479,1326,1327,1327,1326,1066
20240412,103800,637729563,1327,1327,1327,1327,7
20240412,103700,637720274,1328,1328,1328,1328,0
20240412,103600,637720274,1328,1328,1329,1328,1334
20240412,103500,635947638,1329,1329,1329,1329,0
20240412,103400,635947638,1329,1329,1329,1329,0
20240412,103300,635947638,1329,1329,1329,1329,773
20240412,103200,634920321,1329,1329,1329,1329,111
20240412,103100,634772802,1328,1328,1329,1328,125
20240412,103000,634606731,1328,1328,1329,1328,3015
20240412,102900,630602809,1329,1317,1329,1317,2995
20240412,102800,626651772,1314,1316,1316,1314,1042
20240412,102700,625282365,1315,1315,1315,1315,0
20240412,102600,625282365,1315,1315,1315,1315,555
20240412,102500,624552540,1314,1314,1314,1314,617
20240412,102400,623741802,1314,1313,1315,1313,323
20240412,102300,623317380,1314,1312,1314,1312,12
20240412,102200,623301622,1310,1312,1312,1309,330
20240412,102100,622869536,1312,1312,1312,1312,0
20240412,102000,622869536,1312,1305,1312,1305,101
20240412,101900,622737724,1312,1311,1312,1304,1277
20240412,101800,621067478,1311,1311,1311,1311,64
20240412,101700,620983574,1310,1311,1311,1310,544
20240412,101600,620270932,1310,1305,1311,1304,4018
20240412,101500,615027145,1313,1313,1313,1312,352
20240412,101400,614565080,1303,1315,1315,1303,1539
20240412,101300,612555339,1315,1315,1315,1315,300
20240412,101200,612160839,1315,1315,1315,1315,4933
20240412,101100,605673944,1319,1311,1319,1311,1217
20240412,101000,604074141,1315,1320,1320,1301,6770
20240412,100900,595217330,1319,1319,1319,1319,302
20240412,100800,594818992,1319,1312,1319,1312,227
20240412,100700,594520874,1319,1307,1319,1307,264
20240412,100600,594173326,1310,1310,1313,1305,3752
20240412,100500,589268108,1314,1328,1328,1300,32780
20240412,100400,546193388,1321,1327,1328,1321,133
20240412,100300,546017098,1321,1321,1321,1321,85
20240412,100200,545904813,1321,1322,1322,1321,1354
20240412,100100,544115078,1322,1323,1327,1322,145
20240412,100000,543923313,1322,1322,1322,1322,1
20240412,095900,543921991,1328,1326,1329,1326,2611
20240412,095800,540456719,1326,1327,1327,1320,3222
20240412,095700,536194332,1326,1329,1329,1326,2386
20240412,095600,533027475,1329,1332,1332,1329,4207
20240412,095500,527431601,1333,1334,1334,1333,2018
20240412,095400,524741367,1333,1333,1333,1333,857
20240412,095300,523598986,1335,1335,1335,1333,469
20240412,095200,522973265,1338,1338,1338,1338,10
20240412,095100,522959885,1339,1333,1339,1333,507
20240412,095000,522284013,1339,1330,1339,1330,104
20240412,094900,522144991,1331,1333,1333,1331,8810
20240412,094800,510416987,1342,1333,1342,1333,270
20240412,094700,510056447,1342,1342,1342,1342,200
20240412,094600,509788047,1346,1346,1346,1346,129
20240412,094500,509614413,1346,1343,1346,1332,1563
20240412,094400,507516063,1343,1342,1343,1342,1018
20240412,094300,506149210,1342,1330,1342,1330,1783
20240412,094200,503776829,1329,1329,1329,1329,3832
20240412,094100,498684101,1329,1329,1329,1329,0
20240412,094000,498684101,1329,1348,1348,1329,9124
20240412,093900,486508323,1348,1344,1348,1341,3476
20240412,093800,481840644,1351,1351,1351,1351,2
20240412,093700,481837942,1351,1351,1351,1351,1
20240412,093600,481836591,1345,1345,1345,1345,4372
20240412,093500,475956251,1345,1345,1352,1345,214
20240412,093400,475668414,1352,1353,1353,1345,4708
20240412,093300,469318255,1353,1355,1355,1353,402
20240412,093200,468774127,1364,1364,1364,1364,0
20240412,093100,468774127,1364,1354,1364,1354,105
20240412,093000,468630957,1368,1353,1368,1347,64
20240412,092900,468543949,1368,1345,1368,1344,3931
20240412,092800,463234523,1345,1345,1345,1345,4
20240412,092700,463229143,1345,1346,1349,1345,8219
20240412,092600,452167513,1345,1348,1348,1345,2935
20240412,092500,448214036,1348,1354,1354,1348,6150
20240412,092400,439905667,1355,1355,1355,1355,1007
20240412,092300,438541182,1356,1356,1356,1355,5328
20240412,092200,431317151,1356,1356,1358,1356,2941
20240412,092100,427326809,1358,1365,1365,1356,1721
20240412,092000,424989486,1359,1360,1369,1359,4180
20240412,091900,419307673,1372,1372,1372,1372,1000
20240412,091800,417935673,1372,1368,1372,1359,8388
20240412,091700,406510149,1368,1362,1368,1362,4120
20240412,091600,400898589,1361,1365,1365,1361,1506
20240412,091500,398847285,1365,1362,1365,1360,4364
20240412,091400,392904768,1364,1363,1365,1363,630
20240412,091300,392045977,1365,1360,1365,1360,1502
20240412,091200,390003237,1365,1360,1372,1360,6246
20240412,091100,381483370,1365,1376,1377,1360,7923
20240412,091000,370594275,1376,1365,1376,1355,2710
20240412,090900,366909775,1375,1359,1375,1352,5884
20240412,090800,358925855,1359,1375,1377,1359,10069
20240412,090700,345145460,1378,1372,1381,1330,22784
20240412,090600,314000170,1372,1400,1401,1372,23490
20240412,090500,281488762,1401,1414,1414,1390,29164
20240412,090400,240479689,1419,1410,1423,1409,16577
20240412,090300,217043652,1409,1428,1440,1391,60078
20240412,090200,131876228,1437,1476,1476,1426,51940
20240412,090100,55833418,1477,1477,1477,1477,0
20240412,090000,55833418,1477,1420,1477,1390,38632