stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185500,25514912160,892,892,892,892,295460
20240411,185400,25514912160,892,892,892,892,0
20240411,185300,25514912160,892,892,892,892,0
20240411,185200,25514912160,892,892,892,892,0
20240411,185100,25514912160,892,892,892,892,0
20240411,185000,25514912160,892,892,892,892,0
20240411,184900,25514912160,892,892,892,892,0
20240411,184800,25514912160,892,892,892,892,0
20240411,184700,25514912160,892,892,892,892,0
20240411,184600,25514912160,892,892,892,892,0
20240411,184500,25514912160,892,892,892,892,0
20240411,184400,25514912160,892,892,892,892,0
20240411,184300,25514912160,892,892,892,892,0
20240411,184200,25514912160,892,892,892,892,0
20240411,184100,25514912160,892,892,892,892,0
20240411,184000,25514912160,892,892,892,892,0
20240411,183900,25514912160,892,892,892,892,0
20240411,183800,25514912160,892,892,892,892,0
20240411,183700,25514912160,892,892,892,892,0
20240411,183600,25514912160,892,892,892,892,0
20240411,183500,25514912160,892,892,892,892,0
20240411,183400,25514912160,892,892,892,892,0
20240411,183300,25514912160,892,892,892,892,0
20240411,183200,25514912160,892,892,892,892,0
20240411,183100,25514912160,892,892,892,892,0
20240411,183000,25514912160,892,892,892,892,0
20240411,182900,25514912160,892,892,892,892,0
20240411,182800,25514912160,892,892,892,892,0
20240411,182700,25514912160,892,892,892,892,0
20240411,182600,25514912160,892,892,892,892,0
20240411,182500,25514912160,892,892,892,892,295460
20240411,182400,25514912160,892,892,892,892,0
20240411,182300,25514912160,892,892,892,892,0
20240411,182200,25514912160,892,892,892,892,0
20240411,182100,25514912160,892,892,892,892,0
20240411,182000,25514912160,892,892,892,892,0
20240411,181900,25514912160,892,892,892,892,0
20240411,181800,25514912160,892,892,892,892,0
20240411,181700,25514912160,892,892,892,892,0
20240411,181600,25514912160,892,892,892,892,0
20240411,181500,25514912160,892,892,892,892,0
20240411,181400,25514912160,892,892,892,892,0
20240411,181300,25514912160,892,892,892,892,0
20240411,181200,25514912160,892,892,892,892,0
20240411,181100,25514912160,892,892,892,892,0
20240411,181000,25514912160,892,892,892,892,0
20240411,180900,25514912160,892,892,892,892,0
20240411,180800,25514912160,892,892,892,892,0
20240411,180700,25514912160,892,892,892,892,0
20240411,180600,25514912160,892,892,892,892,0
20240411,180500,25514912160,892,892,892,892,0
20240411,180400,25514912160,892,892,892,892,0
20240411,180300,25514912160,892,892,892,892,0
20240411,180200,25514912160,892,892,892,892,0
20240411,180100,25514912160,892,892,892,892,0
20240411,180000,25514912160,892,892,892,892,0
20240411,175900,25514912160,892,892,892,892,0
20240411,175800,25514912160,892,892,892,892,0
20240411,175700,25514912160,892,892,892,892,0
20240411,175600,25514912160,892,892,892,892,0
20240411,175500,25514912160,892,892,892,892,295460
20240411,175400,25514912160,892,892,892,892,0
20240411,175300,25514912160,892,892,892,892,0
20240411,175200,25514912160,892,892,892,892,0
20240411,175100,25514912160,892,892,892,892,0
20240411,175000,25514912160,892,892,892,892,0
20240411,174900,25514912160,892,892,892,892,0
20240411,174800,25514912160,892,892,892,892,0
20240411,174700,25514912160,892,892,892,892,0
20240411,174600,25514912160,892,892,892,892,0
20240411,174500,25514912160,892,892,892,892,0
20240411,174400,25514912160,892,892,892,892,0
20240411,174300,25514912160,892,892,892,892,0
20240411,174200,25514912160,892,892,892,892,0
20240411,174100,25514912160,892,892,892,892,0
20240411,174000,25514912160,892,892,892,892,0
20240411,173900,25514912160,892,892,892,892,0
20240411,173800,25514912160,892,892,892,892,0
20240411,173700,25514912160,892,892,892,892,0
20240411,173600,25514912160,892,892,892,892,0
20240411,173500,25514912160,892,892,892,892,0
20240411,173400,25514912160,892,892,892,892,0
20240411,173300,25514912160,892,892,892,892,0
20240411,173200,25514912160,892,892,892,892,0
20240411,173100,25514912160,892,892,892,892,0
20240411,173000,25514912160,892,892,892,892,0
20240411,172900,25514912160,892,892,892,892,0
20240411,172800,25514912160,892,892,892,892,0
20240411,172700,25514912160,892,892,892,892,0
20240411,172600,25514912160,892,892,892,892,0
20240411,172500,25514912160,892,892,892,892,295460
20240411,172400,25514912160,892,892,892,892,0
20240411,172300,25514912160,892,892,892,892,0
20240411,172200,25514912160,892,892,892,892,0
20240411,172100,25514912160,892,892,892,892,0
20240411,172000,25514912160,892,892,892,892,0
20240411,171900,25514912160,892,892,892,892,0
20240411,171800,25514912160,892,892,892,892,0
20240411,171700,25514912160,892,892,892,892,0
20240411,171600,25514912160,892,892,892,892,0
20240411,171500,25514912160,892,892,892,892,0
20240411,171400,25514912160,892,892,892,892,0
20240411,171300,25514912160,892,892,892,892,0
20240411,171200,25514912160,892,892,892,892,0
20240411,171100,25514912160,892,892,892,892,0
20240411,171000,25514912160,892,892,892,892,0
20240411,170900,25514912160,892,892,892,892,0
20240411,170800,25514912160,892,892,892,892,0
20240411,170700,25514912160,892,892,892,892,0
20240411,170600,25514912160,892,892,892,892,0
20240411,170500,25514912160,892,892,892,892,0
20240411,170400,25514912160,892,892,892,892,0
20240411,170300,25514912160,892,892,892,892,0
20240411,170200,25514912160,892,892,892,892,0
20240411,170100,25514912160,892,892,892,892,0
20240411,170000,25514912160,892,892,892,892,0
20240411,165900,25514912160,892,892,892,892,0
20240411,165800,25514912160,892,892,892,892,0
20240411,165700,25514912160,892,892,892,892,0
20240411,165600,25514912160,892,892,892,892,0
20240411,165500,25514912160,892,892,892,892,295460
20240411,165400,25514912160,892,892,892,892,0
20240411,165300,25514912160,892,892,892,892,0
20240411,165200,25514912160,892,892,892,892,0
20240411,165100,25514912160,892,892,892,892,0
20240411,165000,25514912160,892,892,892,892,0
20240411,164900,25514912160,892,892,892,892,0
20240411,164800,25514912160,892,892,892,892,0
20240411,164700,25514912160,892,892,892,892,0
20240411,164600,25514912160,892,892,892,892,0
20240411,164500,25514912160,892,892,892,892,0
20240411,164400,25514912160,892,892,892,892,0
20240411,164300,25514912160,892,892,892,892,0
20240411,164200,25514912160,892,892,892,892,0
20240411,164100,25514912160,892,892,892,892,0
20240411,164000,25514912160,892,892,892,892,0
20240411,163900,25514912160,892,892,892,892,0
20240411,163800,25514912160,892,892,892,892,0
20240411,163700,25514912160,892,892,892,892,0
20240411,163600,25514912160,892,892,892,892,0
20240411,163500,25514912160,892,892,892,892,0
20240411,163400,25514912160,892,892,892,892,0
20240411,163300,25514912160,892,892,892,892,0
20240411,163200,25514912160,892,892,892,892,0
20240411,163100,25514912160,892,892,892,892,0
20240411,163000,25514912160,892,892,892,892,0
20240411,162900,25514912160,892,892,892,892,0
20240411,162800,25514912160,892,892,892,892,0
20240411,162700,25514912160,892,892,892,892,0
20240411,162600,25514912160,892,892,892,892,0
20240411,162500,25514912160,892,892,892,892,295460
20240411,162400,25514912160,892,892,892,892,0
20240411,162300,25514912160,892,892,892,892,0
20240411,162200,25514912160,892,892,892,892,0
20240411,162100,25514912160,892,892,892,892,0
20240411,162000,25514912160,892,892,892,892,0
20240411,161900,25514912160,892,892,892,892,0
20240411,161800,25514912160,892,892,892,892,0
20240411,161700,25514912160,892,892,892,892,0
20240411,161600,25514912160,892,892,892,892,0
20240411,161500,25514912160,892,892,892,892,0
20240411,161400,25514912160,892,892,892,892,0
20240411,161300,25514912160,892,892,892,892,0
20240411,161200,25514912160,892,892,892,892,0
20240411,161100,25514912160,892,892,892,892,0
20240411,161000,25514912160,892,892,892,892,0
20240411,160900,25514912160,892,892,892,892,0
20240411,160800,25514912160,892,892,892,892,0
20240411,160700,25514912160,892,892,892,892,0
20240411,160600,25514912160,892,892,892,892,0
20240411,160500,25514912160,892,892,892,892,0
20240411,160400,25514912160,892,892,892,892,0
20240411,160300,25514912160,892,892,892,892,0
20240411,160200,25514912160,892,892,892,892,0
20240411,160100,25514912160,892,892,892,892,0
20240411,160000,25514912160,892,892,892,892,0
20240411,155900,25514912160,892,892,892,892,0
20240411,155800,25514912160,892,892,892,892,0
20240411,155700,25514912160,892,892,892,892,0
20240411,155600,25514912160,892,892,892,892,0
20240411,155500,25514912160,892,892,892,892,295460
20240411,155400,25514912160,892,892,892,892,0
20240411,155300,25514912160,892,892,892,892,0
20240411,155200,25514912160,892,892,892,892,0
20240411,155100,25514912160,892,892,892,892,0
20240411,155000,25514912160,892,892,892,892,0
20240411,154900,25514912160,892,892,892,892,0
20240411,154800,25514912160,892,892,892,892,0
20240411,154700,25514912160,892,892,892,892,0
20240411,154600,25514912160,892,892,892,892,0
20240411,154500,25514912160,892,892,892,892,0
20240411,154400,25514912160,892,892,892,892,0
20240411,154300,25514912160,892,892,892,892,0
20240411,154200,25514912160,892,892,892,892,0
20240411,154100,25514912160,892,892,892,892,0
20240411,154000,25514912160,892,892,892,892,0
20240411,153900,25514912160,892,892,892,892,0
20240411,153800,25514912160,892,892,892,892,0
20240411,153700,25514912160,892,892,892,892,0
20240411,153600,25514912160,892,892,892,892,0
20240411,153500,25514912160,892,892,892,892,0
20240411,153400,25514912160,892,892,892,892,0
20240411,153300,25514912160,892,892,892,892,0
20240411,153200,25514912160,892,892,892,892,0
20240411,153100,25514912160,892,892,892,892,0
20240411,153000,25514912160,892,892,892,892,295460
20240411,152900,25251361840,891,891,891,891,0
20240411,152800,25251361840,891,891,891,891,0
20240411,152700,25251361840,891,891,891,891,0
20240411,152600,25251361840,891,891,891,891,0
20240411,152500,25251361840,891,891,891,891,0
20240411,152400,25251361840,891,891,891,891,0
20240411,152300,25251361840,891,891,891,891,0
20240411,152200,25251361840,891,891,891,891,0
20240411,152100,25251361840,891,891,891,891,0
20240411,152000,25251361840,891,891,891,891,0
20240411,151900,25251361840,891,891,891,891,0
20240411,151800,25251361840,891,921,924,891,221301
20240411,151700,25050879541,920,950,951,901,350372
20240411,151600,24727821883,950,973,973,950,272569
20240411,151500,24467022396,973,978,982,973,66231
20240411,151400,24402406826,977,990,991,976,82491
20240411,151300,24321266455,990,994,995,988,78038
20240411,151200,24243940147,994,980,994,980,70077
20240411,151100,24174704022,985,983,988,973,87157
20240411,151000,24089327644,982,994,994,973,162134
20240411,150900,23929499089,995,993,997,983,184600
20240411,150800,23746245320,991,1003,1003,991,432597
20240411,150700,23313802920,1003,1003,1003,1003,46791
20240411,150600,23266871547,1003,1003,1003,993,434842
20240411,150500,22831049367,1003,1003,1003,1003,169058
20240411,150400,22661484193,1003,992,1003,991,1274450
20240411,150300,21384853985,992,990,993,990,48025
20240411,150200,21337219636,990,990,992,987,43185
20240411,150100,21294446002,992,984,992,983,164598
20240411,150000,21131836839,983,975,984,974,50596
20240411,145900,21082278558,975,974,975,974,28151
20240411,145800,21054854440,975,975,977,974,20212
20240411,145700,21035153539,975,979,979,975,5993
20240411,145600,21029304722,979,982,982,973,77494
20240411,145500,20953642616,982,981,982,980,22002
20240411,145400,20932069855,980,983,983,980,23746
20240411,145300,20908775839,982,981,984,981,24800
20240411,145200,20884397322,981,982,985,978,51483
20240411,145100,20833853163,982,977,982,975,71562
20240411,145000,20763766883,978,968,980,967,57467
20240411,144900,20707843595,968,961,969,961,20527
20240411,144800,20688020754,961,958,964,958,16073
20240411,144700,20672577908,958,960,960,958,19160
20240411,144600,20654208281,960,962,962,959,13382
20240411,144500,20641357365,962,961,963,960,17867
20240411,144400,20624197229,961,963,963,961,17710
20240411,144300,20607164612,963,964,965,962,28621
20240411,144200,20579583470,964,967,967,963,12225
20240411,144100,20567790207,967,965,967,962,21467
20240411,144000,20547101336,965,963,969,963,22116
20240411,143900,20525743175,963,959,966,958,20373
20240411,143800,20506122741,958,961,962,951,41508
20240411,143700,20466421039,961,963,966,961,32235
20240411,143600,20435359326,963,968,968,963,14235
20240411,143500,20421623700,968,966,969,956,84942
20240411,143400,20339997081,966,969,970,965,63384
20240411,143300,20278687643,969,973,973,969,28740
20240411,143200,20250783914,973,974,974,970,48206
20240411,143100,20203978726,973,974,974,972,15259
20240411,143000,20189136288,974,982,982,972,45880
20240411,142900,20144370076,982,984,985,982,12065
20240411,142800,20132503814,984,978,985,977,14081
20240411,142700,20118698561,978,978,980,976,25966
20240411,142600,20093325577,980,982,982,972,29823
20240411,142500,20064198438,979,986,986,979,27146
20240411,142400,20037534441,986,986,988,985,11923
20240411,142300,20025781061,985,986,986,980,16931
20240411,142200,20009124620,984,986,988,984,15984
20240411,142100,19993381424,989,986,990,985,35383
20240411,142000,19958428424,986,987,987,984,24723
20240411,141900,19934060666,985,991,992,985,54616
20240411,141800,19879985046,991,989,993,988,34691
20240411,141700,19845613040,989,986,990,985,41909
20240411,141600,19804192885,986,982,989,982,41690
20240411,141500,19763062931,982,979,982,978,26065
20240411,141400,19737523821,979,980,980,978,3377
20240411,141300,19734215835,980,981,981,976,19314
20240411,141200,19715323248,981,975,982,970,84725
20240411,141100,19632785758,974,981,981,974,75062
20240411,141000,19559380794,981,982,982,980,38249
20240411,140900,19521874159,981,983,985,981,29445
20240411,140800,19492934802,983,982,983,982,12899
20240411,140700,19480263506,982,983,984,982,13231
20240411,140600,19467255428,983,987,989,983,61541
20240411,140500,19406653819,987,989,989,985,50670
20240411,140400,19356694748,988,993,994,988,46960
20240411,140300,19310157273,992,987,993,985,45360
20240411,140200,19265287579,986,985,991,984,68258
20240411,140100,19197805182,984,981,985,980,43157
20240411,140000,19155416701,981,982,983,980,25097
20240411,135900,19130781819,982,986,986,980,36823
20240411,135800,19094561965,986,985,988,984,53083
20240411,135700,19042174599,985,984,986,984,21493
20240411,135600,19021010523,984,984,985,981,31799
20240411,135500,18989772499,983,984,985,982,19107
20240411,135400,18970975314,984,985,985,979,55471
20240411,135300,18916544374,985,980,985,976,134154
20240411,135200,18785286923,979,985,985,979,48219
20240411,135100,18737948898,984,987,988,982,36503
20240411,135000,18702011076,987,983,989,981,49830
20240411,134900,18652970789,983,991,992,981,83483
20240411,134800,18570790561,991,997,997,990,64653
20240411,134700,18506474838,997,997,999,993,84580
20240411,134600,18422110115,997,994,1000,992,267615
20240411,134500,18155060559,988,980,996,978,163934
20240411,134400,17993077420,980,983,984,976,69979
20240411,134300,17924514313,983,975,985,974,136824
20240411,134200,17790417245,974,975,977,972,53279
20240411,134100,17738492177,974,969,974,967,39531
20240411,134000,17700146802,970,970,977,967,88671
20240411,133900,17613964640,971,971,979,969,128883
20240411,133800,17488316990,971,972,972,964,80529
20240411,133700,17410312273,973,969,973,965,111529
20240411,133600,17302214110,969,962,969,959,76548
20240411,133500,17228405146,965,954,965,954,95703
20240411,133400,17136571104,954,950,954,949,22524
20240411,133300,17115153530,950,948,950,948,18970
20240411,133200,17097165896,948,949,949,948,14956
20240411,133100,17082987313,949,947,950,947,14300
20240411,133000,17069416737,947,950,950,945,18448
20240411,132900,17051945389,949,948,953,948,47219
20240411,132800,17007064387,948,940,948,940,31690
20240411,132700,16977190453,941,939,941,939,12049
20240411,132600,16965865212,940,939,941,938,5883
20240411,132500,16960334595,939,941,941,938,901
20240411,132400,16959488900,938,941,942,938,5735
20240411,132300,16954103970,941,939,941,938,7324
20240411,132200,16947230822,938,941,942,938,8941
20240411,132100,16938832028,942,943,943,940,5009
20240411,132000,16934118069,942,942,943,942,2979
20240411,131900,16931311766,943,942,943,942,4912
20240411,131800,16926683544,943,943,943,940,7978
20240411,131700,16919167103,941,941,945,941,8078
20240411,131600,16911546254,942,944,944,941,587
20240411,131500,16910993683,944,943,944,938,33763
20240411,131400,16879288163,944,943,944,941,23706
20240411,131300,16856954599,942,944,944,942,5861
20240411,131200,16851430453,942,945,946,941,3366
20240411,131100,16848250604,945,946,948,945,35476
20240411,131000,16814680082,946,940,947,939,52261
20240411,130900,16765475925,939,938,940,938,17172
20240411,130800,16749349641,939,939,940,938,44384
20240411,130700,16707666444,940,936,940,936,19836
20240411,130600,16689062250,936,935,936,934,3005
20240411,130500,16686252335,935,934,936,933,25507
20240411,130400,16662419709,934,934,934,933,12539
20240411,130300,16650711345,934,937,937,933,14991
20240411,130200,16636691937,938,937,938,937,9089
20240411,130100,16628169943,938,939,940,937,4020
20240411,130000,16624397208,939,938,939,938,685
20240411,125900,16623754017,937,940,940,935,10960
20240411,125800,16613484722,940,939,941,939,1673
20240411,125700,16611912467,937,936,938,936,9820
20240411,125600,16602715446,936,940,943,936,9929
20240411,125500,16593387931,939,940,940,933,25944
20240411,125400,16569089402,940,949,949,940,7583
20240411,125300,16561944029,946,949,950,945,8597
20240411,125200,16553799882,948,943,949,943,9688
20240411,125100,16544639970,943,938,943,937,7229
20240411,125000,16537834608,938,932,950,930,26119
20240411,124900,16513442441,933,947,947,932,24659
20240411,124800,16490332982,946,955,955,946,45630
20240411,124700,16446926509,955,955,956,954,4193
20240411,124600,16442922699,955,953,957,953,14076
20240411,124500,16429485781,954,958,958,953,12341
20240411,124400,16417702916,953,951,959,951,29655
20240411,124300,16389408138,952,952,953,951,19332
20240411,124200,16371004415,952,951,956,950,70787
20240411,124100,16303605996,951,939,956,938,99013
20240411,124000,16209784640,936,933,939,932,89399
20240411,123900,16126014156,932,927,932,926,27099
20240411,123800,16100839636,925,926,928,924,20360
20240411,123700,16082001461,926,930,930,926,9750
20240411,123600,16072949833,927,933,934,927,50702
20240411,123500,16025821221,934,933,935,933,8066
20240411,123400,16018292340,935,933,936,932,15599
20240411,123300,16003718662,934,931,935,929,26201
20240411,123200,15979332699,931,934,934,930,7225
20240411,123100,15972604248,934,934,936,930,34863
20240411,123000,15940149807,936,936,936,931,15759
20240411,122900,15925424803,935,936,936,935,10082
20240411,122800,15915997192,935,940,941,935,27489
20240411,122700,15890235074,940,940,942,937,57912
20240411,122600,15835784563,941,935,941,935,48701
20240411,122500,15790107212,936,932,936,932,16297
20240411,122400,15774891993,933,935,937,931,18072
20240411,122300,15758028602,937,931,937,929,19319
20240411,122200,15739984888,935,937,939,928,52742
20240411,122100,15690703463,939,927,940,927,28749
20240411,122000,15663835909,928,938,938,927,10918
20240411,121900,15653682920,930,940,941,917,131460
20240411,121800,15531208711,940,935,940,934,7537
20240411,121700,15524145818,935,932,935,932,20223
20240411,121600,15505267927,932,938,938,931,21262
20240411,121500,15485427217,938,936,938,932,23472
20240411,121400,15463498913,932,938,939,927,30462
20240411,121300,15435100538,938,921,942,921,39937
20240411,121200,15397822059,920,954,954,911,150463
20240411,121100,15257109690,954,950,958,947,67555
20240411,121000,15192891191,950,948,950,947,21955
20240411,120900,15172056092,948,951,951,948,47749
20240411,120800,15126715510,950,950,952,950,19574
20240411,120700,15108113031,950,953,953,950,15040
20240411,120600,15093805321,952,957,957,952,28463
20240411,120500,15066686646,957,958,958,957,3465
20240411,120400,15063370006,957,958,959,957,5195
20240411,120300,15058394556,958,958,959,958,1459
20240411,120200,15056996783,958,961,961,958,6577
20240411,120100,15050689114,961,963,963,959,11850
20240411,120000,15039301907,963,962,966,960,56026
20240411,115900,14985291335,962,955,962,955,12724
20240411,115800,14973069210,954,955,956,952,27818
20240411,115700,14946558926,955,963,964,952,21307
20240411,115600,14926126057,964,959,964,958,17205
20240411,115500,14909579269,959,954,959,954,11427
20240411,115400,14898649552,954,952,956,952,7301
20240411,115300,14891676329,952,955,956,951,12078
20240411,115200,14880170887,956,958,959,956,12726
20240411,115100,14867986532,959,957,959,956,9564
20240411,115000,14858832261,958,960,960,957,30213
20240411,114900,14829889064,960,960,960,957,19563
20240411,114800,14811148671,957,963,965,957,41705
20240411,114700,14771008847,965,956,966,956,33266
20240411,114600,14739042619,961,949,968,949,98895
20240411,114500,14644075818,950,949,950,947,25900
20240411,114400,14619520349,949,950,950,948,3553
20240411,114300,14616148249,950,952,952,947,10309
20240411,114200,14606371756,953,947,953,947,9446
20240411,114100,14597413427,948,947,948,945,20335
20240411,114000,14578165696,947,946,947,942,35859
20240411,113900,14544312614,947,955,955,946,45177
20240411,113800,14501438530,952,958,958,950,8949
20240411,113700,14492906272,957,956,958,956,14997
20240411,113600,14478556056,957,955,959,955,5066
20240411,113500,14473712345,955,963,966,955,72212
20240411,113400,14404305160,962,956,963,953,39568
20240411,113300,14366356849,953,958,960,952,10827
20240411,113200,14355994656,958,949,958,947,34222
20240411,113100,14323474690,950,956,956,948,19081
20240411,113000,14305340654,955,955,963,953,35188
20240411,112900,14271634860,955,953,958,952,27594
20240411,112800,14245298939,953,949,953,948,24008
20240411,112700,14222488075,948,944,969,940,77884
20240411,112600,14148264242,945,938,945,937,55878
20240411,112500,14095634581,938,933,939,932,42787
20240411,112400,14055616108,933,930,934,930,76474
20240411,112300,13984351871,931,940,940,922,129992
20240411,112200,13863539199,940,944,944,940,33578
20240411,112100,13831916769,942,943,946,940,76022
20240411,112000,13760312189,942,957,957,942,101638
20240411,111900,13663723339,958,961,961,957,16819
20240411,111800,13647618777,958,962,963,957,45775
20240411,111700,13603643291,962,960,963,959,39748
20240411,111600,13565438890,959,959,960,957,36027
20240411,111500,13530878268,957,959,962,956,36042
20240411,111400,13496278963,956,956,959,954,11799
20240411,111300,13485002884,954,960,961,954,34574
20240411,111200,13451917141,959,952,960,952,26977
20240411,111100,13426146935,953,957,966,952,75277
20240411,111000,13354178239,957,961,967,955,51279
20240411,110900,13305061325,959,972,972,959,69582
20240411,110800,13237911798,971,969,972,968,50384
20240411,110700,13189028665,969,969,969,964,27932
20240411,110600,13162064707,969,972,972,968,20055
20240411,110500,13142617496,972,966,973,964,64897
20240411,110400,13079765361,966,964,968,963,21495
20240411,110300,13059006969,964,969,970,961,45607
20240411,110200,13014999559,970,973,973,969,10215
20240411,110100,13005073615,973,970,973,969,33093
20240411,110000,12972926645,969,970,970,964,26280
20240411,105900,12947507737,967,974,975,966,29381
20240411,105800,12919064736,974,971,976,970,65586
20240411,105700,12855181084,971,964,971,964,36441
20240411,105600,12819947670,964,960,967,960,30647
20240411,105500,12790370686,958,957,958,956,29497
20240411,105400,12762137270,958,965,967,957,63060
20240411,105300,12701637343,965,977,978,965,86755
20240411,105200,12617280200,978,967,978,966,99895
20240411,105100,12520022524,969,966,970,966,103132
20240411,105000,12420067845,968,960,968,960,46208
20240411,104900,12375499584,962,955,962,955,34216
20240411,104800,12342715828,955,951,961,951,68552
20240411,104700,12277091843,954,949,955,945,34774
20240411,104600,12244033481,949,950,954,943,40146
20240411,104500,12205942973,950,953,957,950,70194
20240411,104400,12138950166,953,940,953,940,108095
20240411,104300,12036798415,940,952,958,935,156403
20240411,104200,11888767769,951,953,963,951,94645
20240411,104100,11798123738,953,969,970,953,84000
20240411,104000,11717359120,969,968,971,968,33329
20240411,103900,11685037500,968,978,979,967,79744
20240411,103800,11607513574,978,972,979,970,60766
20240411,103700,11548225341,972,965,973,965,85771
20240411,103600,11465068168,964,972,978,962,90867
20240411,103500,11377113155,972,977,979,953,168702
20240411,103400,11213800113,977,989,992,970,201232
20240411,103300,11016412312,989,989,1000,977,338413
20240411,103200,10680429047,988,975,990,975,184247
20240411,103100,10498798147,975,962,984,962,119764
20240411,103000,10381860846,959,971,971,954,201245
20240411,102900,10187860967,970,977,989,970,149081
20240411,102800,10042060276,975,989,989,975,183160
20240411,102700,9862008819,989,989,989,989,0
20240411,102600,9862008819,989,989,989,989,0
20240411,102500,9862008819,989,970,989,964,272064
20240411,102400,9596258880,970,957,971,957,124241
20240411,102300,9476471330,957,974,975,954,142159
20240411,102200,9339384735,974,947,984,943,460677
20240411,102100,8892999786,949,931,949,931,105642
20240411,102000,8794016765,931,944,945,920,193190
20240411,101900,8613358036,942,925,945,925,248544
20240411,101800,8380964024,926,910,927,910,79377
20240411,101700,8307797839,916,904,923,904,148185
20240411,101600,8172360437,904,907,907,903,14059
20240411,101500,8159632166,906,900,910,898,44827
20240411,101400,8119032671,898,900,901,898,17687
20240411,101300,8103115561,900,891,901,891,34105
20240411,101200,8072581543,891,897,897,890,31674
20240411,101100,8044264752,897,903,903,896,28750
20240411,101000,8018420495,903,900,905,897,15363
20240411,100900,8004582716,898,908,909,896,73747
20240411,100800,7938010380,909,895,913,894,109899
20240411,100700,7838624871,895,888,897,887,126702
20240411,100600,7725568519,887,890,892,883,48975
20240411,100500,7682081974,892,909,913,881,143372
20240411,100400,7553774533,910,913,915,907,71041
20240411,100300,7489188848,911,910,915,907,34991
20240411,100200,7457347688,911,914,919,911,34938
20240411,100100,7425385878,914,923,925,914,51683
20240411,100000,7377874557,923,911,923,907,55592
20240411,095900,7327120785,910,901,918,900,88108
20240411,095800,7246819907,900,930,930,900,171229
20240411,095700,7089899841,929,924,930,921,67526
20240411,095600,7027406277,928,928,930,921,169273
20240411,095500,6870769398,928,933,934,922,85732
20240411,095400,6791053452,932,915,934,908,194737
20240411,095300,6611690578,914,920,923,899,215798
20240411,095200,6414717962,920,935,936,920,155375
20240411,095100,6270579961,934,925,940,924,280078
20240411,095000,6009012882,924,925,943,920,345198
20240411,094900,5687369647,925,902,925,901,240310
20240411,094800,5467354900,905,889,905,885,184051
20240411,094700,5301861934,887,876,890,875,83689
20240411,094600,5227631695,876,877,878,874,39177
20240411,094500,5193343954,875,878,878,873,18845
20240411,094400,5176852728,878,877,880,874,36163
20240411,094300,5145158309,878,880,881,872,57731
20240411,094200,5094605731,880,882,884,876,28812
20240411,094100,5069264041,886,878,894,875,95129
20240411,094000,4984989162,878,877,879,872,37710
20240411,093900,4951981755,877,876,880,872,15748
20240411,093800,4938193486,876,879,883,869,44340
20240411,093700,4899283928,884,868,891,864,116932
20240411,093600,4796886224,868,868,869,866,37320
20240411,093500,4764501594,868,860,870,860,18988
20240411,093400,4748109765,860,861,870,860,17947
20240411,093300,4732611891,861,870,872,859,37161
20240411,093200,4700566971,870,874,878,858,58353
20240411,093100,4649686287,878,857,882,855,65173
20240411,093000,4593105711,857,857,863,851,27061
20240411,092900,4569993471,853,870,870,853,79939
20240411,092800,4500951180,870,860,871,858,49709
20240411,092700,4457969435,860,860,861,856,33145
20240411,092600,4429499728,860,850,861,850,35118
20240411,092500,4399458866,850,845,852,844,34652
20240411,092400,4370023907,845,841,854,841,98165
20240411,092300,4287135219,844,859,865,841,111031
20240411,092200,4192741847,857,873,877,857,104227
20240411,092100,4102700404,873,865,874,862,72370
20240411,092000,4040038113,865,892,892,860,164268
20240411,091900,3896688649,888,889,901,885,158173
20240411,091800,3755425515,890,877,891,873,130963
20240411,091700,3639642417,878,866,879,861,57394
20240411,091600,3589695023,866,875,879,861,143272
20240411,091500,3465368776,878,896,900,872,183853
20240411,091400,3303320124,900,910,923,886,265717
20240411,091300,3063574706,910,900,941,883,371146
20240411,091200,2728225366,903,903,903,903,0
20240411,091100,2728225366,903,933,937,903,124837
20240411,091000,2613263474,930,1003,1003,918,1165942
20240411,090900,1469102251,980,980,980,980,0
20240411,090800,1469102251,980,980,980,980,0
20240411,090700,1469102251,980,937,980,852,746622
20240411,090600,787981800,936,936,936,936,0
20240411,090500,787981800,936,936,936,936,0
20240411,090400,787981800,936,851,936,850,677671
20240411,090300,193961586,849,849,849,849,0
20240411,090200,193961586,849,849,849,849,0
20240411,090100,193961586,849,828,849,807,116363
20240411,090000,97275392,823,772,823,772,99157