stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,185600,4058183132,791,791,791,791,66489
20240412,185500,4058183132,791,791,791,791,0
20240412,185400,4058183132,791,791,791,791,0
20240412,185300,4058183132,791,791,791,791,0
20240412,185200,4058183132,791,791,791,791,0
20240412,185100,4058183132,791,791,791,791,0
20240412,185000,4058183132,791,791,791,791,0
20240412,184900,4058183132,791,791,791,791,0
20240412,184800,4058183132,791,791,791,791,0
20240412,184700,4058183132,791,791,791,791,0
20240412,184600,4058183132,791,791,791,791,0
20240412,184500,4058183132,791,791,791,791,0
20240412,184400,4058183132,791,791,791,791,0
20240412,184300,4058183132,791,791,791,791,0
20240412,184200,4058183132,791,791,791,791,0
20240412,184100,4058183132,791,791,791,791,0
20240412,184000,4058183132,791,791,791,791,0
20240412,183900,4058183132,791,791,791,791,0
20240412,183800,4058183132,791,791,791,791,0
20240412,183700,4058183132,791,791,791,791,0
20240412,183600,4058183132,791,791,791,791,0
20240412,183500,4058183132,791,791,791,791,0
20240412,183400,4058183132,791,791,791,791,0
20240412,183300,4058183132,791,791,791,791,0
20240412,183200,4058183132,791,791,791,791,0
20240412,183100,4058183132,791,791,791,791,0
20240412,183000,4058183132,791,791,791,791,0
20240412,182900,4058183132,791,791,791,791,0
20240412,182800,4058183132,791,791,791,791,0
20240412,182700,4058183132,791,791,791,791,0
20240412,182600,4058183132,791,791,791,791,66489
20240412,182500,4058183132,791,791,791,791,0
20240412,182400,4058183132,791,791,791,791,0
20240412,182300,4058183132,791,791,791,791,0
20240412,182200,4058183132,791,791,791,791,0
20240412,182100,4058183132,791,791,791,791,0
20240412,182000,4058183132,791,791,791,791,0
20240412,181900,4058183132,791,791,791,791,0
20240412,181800,4058183132,791,791,791,791,0
20240412,181700,4058183132,791,791,791,791,0
20240412,181600,4058183132,791,791,791,791,0
20240412,181500,4058183132,791,791,791,791,0
20240412,181400,4058183132,791,791,791,791,0
20240412,181300,4058183132,791,791,791,791,0
20240412,181200,4058183132,791,791,791,791,0
20240412,181100,4058183132,791,791,791,791,0
20240412,181000,4058183132,791,791,791,791,0
20240412,180900,4058183132,791,791,791,791,0
20240412,180800,4058183132,791,791,791,791,0
20240412,180700,4058183132,791,791,791,791,0
20240412,180600,4058183132,791,791,791,791,0
20240412,180500,4058183132,791,791,791,791,0
20240412,180400,4058183132,791,791,791,791,0
20240412,180300,4058183132,791,791,791,791,0
20240412,180200,4058183132,791,791,791,791,0
20240412,180100,4058183132,791,791,791,791,0
20240412,180000,4058183132,791,791,791,791,0
20240412,175900,4058183132,791,791,791,791,0
20240412,175800,4058183132,791,791,791,791,0
20240412,175700,4058183132,791,791,791,791,0
20240412,175600,4058183132,791,791,791,791,66489
20240412,175500,4058183132,791,791,791,791,0
20240412,175400,4058183132,791,791,791,791,0
20240412,175300,4058183132,791,791,791,791,0
20240412,175200,4058183132,791,791,791,791,0
20240412,175100,4058183132,791,791,791,791,0
20240412,175000,4058183132,791,791,791,791,0
20240412,174900,4058183132,791,791,791,791,0
20240412,174800,4058183132,791,791,791,791,0
20240412,174700,4058183132,791,791,791,791,0
20240412,174600,4058183132,791,791,791,791,0
20240412,174500,4058183132,791,791,791,791,0
20240412,174400,4058183132,791,791,791,791,0
20240412,174300,4058183132,791,791,791,791,0
20240412,174200,4058183132,791,791,791,791,0
20240412,174100,4058183132,791,791,791,791,0
20240412,174000,4058183132,791,791,791,791,0
20240412,173900,4058183132,791,791,791,791,0
20240412,173800,4058183132,791,791,791,791,0
20240412,173700,4058183132,791,791,791,791,0
20240412,173600,4058183132,791,791,791,791,0
20240412,173500,4058183132,791,791,791,791,0
20240412,173400,4058183132,791,791,791,791,0
20240412,173300,4058183132,791,791,791,791,0
20240412,173200,4058183132,791,791,791,791,0
20240412,173100,4058183132,791,791,791,791,0
20240412,173000,4058183132,791,791,791,791,0
20240412,172900,4058183132,791,791,791,791,0
20240412,172800,4058183132,791,791,791,791,0
20240412,172700,4058183132,791,791,791,791,0
20240412,172600,4058183132,791,791,791,791,66489
20240412,172500,4058183132,791,791,791,791,0
20240412,172400,4058183132,791,791,791,791,0
20240412,172300,4058183132,791,791,791,791,0
20240412,172200,4058183132,791,791,791,791,0
20240412,172100,4058183132,791,791,791,791,0
20240412,172000,4058183132,791,791,791,791,0
20240412,171900,4058183132,791,791,791,791,0
20240412,171800,4058183132,791,791,791,791,0
20240412,171700,4058183132,791,791,791,791,0
20240412,171600,4058183132,791,791,791,791,0
20240412,171500,4058183132,791,791,791,791,0
20240412,171400,4058183132,791,791,791,791,0
20240412,171300,4058183132,791,791,791,791,0
20240412,171200,4058183132,791,791,791,791,0
20240412,171100,4058183132,791,791,791,791,0
20240412,171000,4058183132,791,791,791,791,0
20240412,170900,4058183132,791,791,791,791,0
20240412,170800,4058183132,791,791,791,791,0
20240412,170700,4058183132,791,791,791,791,0
20240412,170600,4058183132,791,791,791,791,0
20240412,170500,4058183132,791,791,791,791,0
20240412,170400,4058183132,791,791,791,791,0
20240412,170300,4058183132,791,791,791,791,0
20240412,170200,4058183132,791,791,791,791,0
20240412,170100,4058183132,791,791,791,791,0
20240412,170000,4058183132,791,791,791,791,0
20240412,165900,4058183132,791,791,791,791,0
20240412,165800,4058183132,791,791,791,791,0
20240412,165700,4058183132,791,791,791,791,0
20240412,165600,4058183132,791,791,791,791,66489
20240412,165500,4058183132,791,791,791,791,0
20240412,165400,4058183132,791,791,791,791,0
20240412,165300,4058183132,791,791,791,791,0
20240412,165200,4058183132,791,791,791,791,0
20240412,165100,4058183132,791,791,791,791,0
20240412,165000,4058183132,791,791,791,791,0
20240412,164900,4058183132,791,791,791,791,0
20240412,164800,4058183132,791,791,791,791,0
20240412,164700,4058183132,791,791,791,791,0
20240412,164600,4058183132,791,791,791,791,0
20240412,164500,4058183132,791,791,791,791,0
20240412,164400,4058183132,791,791,791,791,0
20240412,164300,4058183132,791,791,791,791,0
20240412,164200,4058183132,791,791,791,791,0
20240412,164100,4058183132,791,791,791,791,0
20240412,164000,4058183132,791,791,791,791,0
20240412,163900,4058183132,791,791,791,791,0
20240412,163800,4058183132,791,791,791,791,0
20240412,163700,4058183132,791,791,791,791,0
20240412,163600,4058183132,791,791,791,791,0
20240412,163500,4058183132,791,791,791,791,0
20240412,163400,4058183132,791,791,791,791,0
20240412,163300,4058183132,791,791,791,791,0
20240412,163200,4058183132,791,791,791,791,0
20240412,163100,4058183132,791,791,791,791,0
20240412,163000,4058183132,791,791,791,791,0
20240412,162900,4058183132,791,791,791,791,0
20240412,162800,4058183132,791,791,791,791,0
20240412,162700,4058183132,791,791,791,791,0
20240412,162600,4058183132,791,791,791,791,66489
20240412,162500,4058183132,791,791,791,791,0
20240412,162400,4058183132,791,791,791,791,0
20240412,162300,4058183132,791,791,791,791,0
20240412,162200,4058183132,791,791,791,791,0
20240412,162100,4058183132,791,791,791,791,0
20240412,162000,4058183132,791,791,791,791,0
20240412,161900,4058183132,791,791,791,791,0
20240412,161800,4058183132,791,791,791,791,0
20240412,161700,4058183132,791,791,791,791,0
20240412,161600,4058183132,791,791,791,791,0
20240412,161500,4058183132,791,791,791,791,0
20240412,161400,4058183132,791,791,791,791,0
20240412,161300,4058183132,791,791,791,791,0
20240412,161200,4058183132,791,791,791,791,0
20240412,161100,4058183132,791,791,791,791,0
20240412,161000,4058183132,791,791,791,791,0
20240412,160900,4058183132,791,791,791,791,0
20240412,160800,4058183132,791,791,791,791,0
20240412,160700,4058183132,791,791,791,791,0
20240412,160600,4058183132,791,791,791,791,0
20240412,160500,4058183132,791,791,791,791,0
20240412,160400,4058183132,791,791,791,791,0
20240412,160300,4058183132,791,791,791,791,0
20240412,160200,4058183132,791,791,791,791,0
20240412,160100,4058183132,791,791,791,791,0
20240412,160000,4058183132,791,791,791,791,0
20240412,155900,4058183132,791,791,791,791,0
20240412,155800,4058183132,791,791,791,791,0
20240412,155700,4058183132,791,791,791,791,0
20240412,155600,4058183132,791,791,791,791,66489
20240412,155500,4058183132,791,791,791,791,0
20240412,155400,4058183132,791,791,791,791,0
20240412,155300,4058183132,791,791,791,791,0
20240412,155200,4058183132,791,791,791,791,0
20240412,155100,4058183132,791,791,791,791,0
20240412,155000,4058183132,791,791,791,791,0
20240412,154900,4058183132,791,791,791,791,0
20240412,154800,4058183132,791,791,791,791,0
20240412,154700,4058183132,791,791,791,791,0
20240412,154600,4058183132,791,791,791,791,0
20240412,154500,4058183132,791,791,791,791,0
20240412,154400,4058183132,791,791,791,791,0
20240412,154300,4058183132,791,791,791,791,0
20240412,154200,4058183132,791,791,791,791,0
20240412,154100,4058183132,791,791,791,791,0
20240412,154000,4058183132,791,791,791,791,0
20240412,153900,4058183132,791,791,791,791,0
20240412,153800,4058183132,791,791,791,791,0
20240412,153700,4058183132,791,791,791,791,0
20240412,153600,4058183132,791,791,791,791,0
20240412,153500,4058183132,791,791,791,791,0
20240412,153400,4058183132,791,791,791,791,0
20240412,153300,4058183132,791,791,791,791,0
20240412,153200,4058183132,791,791,791,791,0
20240412,153100,4058183132,791,791,791,791,0
20240412,153000,4058183132,791,791,791,791,66489
20240412,152900,4005590333,799,799,799,799,0
20240412,152800,4005590333,799,799,799,799,0
20240412,152700,4005590333,799,799,799,799,0
20240412,152600,4005590333,799,799,799,799,0
20240412,152500,4005590333,799,799,799,799,0
20240412,152400,4005590333,799,799,799,799,0
20240412,152300,4005590333,799,799,799,799,0
20240412,152200,4005590333,799,799,799,799,0
20240412,152100,4005590333,799,799,799,799,0
20240412,152000,4005590333,799,799,799,799,0
20240412,151900,4005590333,799,797,800,797,13847
20240412,151800,3994533477,798,798,798,796,3612
20240412,151700,3991653837,796,796,798,793,3518
20240412,151600,3988850581,794,791,795,790,1918
20240412,151500,3987330805,794,788,795,788,1286
20240412,151400,3986314768,790,792,792,787,3492
20240412,151300,3983560683,793,785,794,785,3578
20240412,151200,3980746802,785,785,797,782,3637
20240412,151100,3977894079,782,793,800,782,12950
20240412,151000,3967678593,793,797,800,792,11620
20240412,150900,3958448153,797,800,800,797,2885
20240412,150800,3956145987,798,804,804,797,18056
20240412,150700,3941686370,801,801,801,801,611
20240412,150600,3941196959,801,802,803,801,2164
20240412,150500,3939461562,801,802,805,801,33
20240412,150400,3939435034,801,805,805,800,3689
20240412,150300,3936480192,802,808,808,802,6304
20240412,150200,3931416379,808,805,808,805,2623
20240412,150100,3929302616,805,808,808,805,872
20240412,150000,3928599528,808,808,810,807,3190
20240412,145900,3926024894,807,808,810,807,11602
20240412,145800,3916647480,808,806,808,806,5480
20240412,145700,3912225134,807,805,807,805,3261
20240412,145600,3909598087,802,802,805,802,17781
20240412,145500,3895309841,802,799,802,798,6474
20240412,145400,3890132880,799,798,799,798,1005
20240412,145300,3889330093,798,801,801,798,7752
20240412,145200,3883135879,800,801,803,800,10811
20240412,145100,3874472020,804,797,804,795,35554
20240412,145000,3846011571,797,794,797,793,10065
20240412,144900,3838006096,796,793,799,793,1506
20240412,144800,3836804337,799,790,800,790,28038
20240412,144700,3814443246,794,790,794,790,217
20240412,144600,3814271028,794,786,796,786,26972
20240412,144500,3792914423,788,786,788,786,1320
20240412,144400,3791875651,786,787,787,786,258
20240412,144300,3791672658,786,786,787,786,49
20240412,144200,3791634135,787,786,787,786,1105
20240412,144100,3790765597,786,781,788,781,17231
20240412,144000,3777209871,786,783,786,781,6388
20240412,143900,3772198809,783,781,784,781,856
20240412,143800,3771528539,782,783,783,781,147
20240412,143700,3771413467,782,780,784,780,844
20240412,143600,3770753785,782,784,784,779,6546
20240412,143500,3765641988,782,784,784,782,7656
20240412,143400,3759652488,783,784,785,783,2031
20240412,143300,3758060191,784,785,785,782,5224
20240412,143200,3753973284,785,782,785,782,9557
20240412,143100,3746489338,783,783,784,782,1524
20240412,143000,3745296310,783,783,783,782,1096
20240412,142900,3744439167,784,784,784,782,1832
20240412,142800,3743005315,784,781,786,781,5027
20240412,142700,3739069587,782,781,784,779,12513
20240412,142600,3729306135,783,782,783,779,2181
20240412,142500,3727600741,782,783,783,775,68736
20240412,142400,3674244021,783,785,790,777,47054
20240412,142300,3637525233,785,790,790,785,20086
20240412,142200,3621746301,787,786,791,786,36
20240412,142100,3621717904,787,787,787,786,647
20240412,142000,3621208779,787,792,792,785,36886
20240412,141900,3592170764,791,791,792,790,190
20240412,141800,3592020384,792,792,793,791,2554
20240412,141700,3589999980,793,791,793,791,166
20240412,141600,3589868565,791,789,792,788,1329
20240412,141500,3588819583,788,788,789,788,351
20240412,141400,3588542822,787,787,788,787,2611
20240412,141300,3586487859,787,785,787,785,1328
20240412,141200,3585443761,785,789,789,785,24870
20240412,141100,3565885717,788,790,790,788,8963
20240412,141000,3558817434,790,790,790,789,9355
20240412,140900,3551427024,790,791,791,790,7907
20240412,140800,3545180323,790,792,792,790,28064
20240412,140700,3522981868,792,793,793,792,4330
20240412,140600,3519552507,792,792,795,792,3016
20240412,140500,3517162320,793,793,795,793,885
20240412,140400,3516460486,793,793,793,793,5754
20240412,140300,3511897564,792,795,795,792,10817
20240412,140200,3503318863,794,794,795,793,1027
20240412,140100,3502503941,793,793,793,793,2065
20240412,140000,3500866396,793,796,797,793,9763
20240412,135900,3493112065,796,795,796,795,2993
20240412,135800,3490732570,795,797,797,795,460
20240412,135700,3490365957,799,799,799,799,1
20240412,135600,3490365158,795,793,795,793,3544
20240412,135500,3487552134,793,797,797,793,4043
20240412,135400,3484344870,795,797,797,795,17
20240412,135300,3484331345,798,796,799,793,7477
20240412,135200,3478391671,799,799,800,799,2985
20240412,135100,3476006652,799,795,799,795,230
20240412,135000,3475823794,799,797,799,795,1554
20240412,134900,3474587902,799,799,799,799,8
20240412,134800,3474581510,796,799,799,795,351
20240412,134700,3474302389,799,800,800,795,919
20240412,134600,3473568174,799,795,800,795,8741
20240412,134500,3466588568,795,800,800,795,1049
20240412,134400,3465749438,800,796,800,795,5272
20240412,134300,3461542081,795,795,798,795,1029
20240412,134200,3460721922,797,796,797,795,5134
20240412,134100,3456638492,796,795,798,795,3613
20240412,134000,3453762531,798,795,798,794,13031
20240412,133900,3443402141,795,795,795,793,148
20240412,133800,3443284604,793,794,795,792,2888
20240412,133700,3440992284,793,794,794,793,29
20240412,133600,3440969259,793,792,794,792,537
20240412,133500,3440543398,794,793,794,792,4590
20240412,133400,3436905730,792,792,793,791,6083
20240412,133300,3432089828,793,792,794,791,2203
20240412,133200,3430346325,794,792,795,791,2435
20240412,133100,3428419674,792,798,798,791,28690
20240412,133000,3405697284,793,795,798,793,1853
20240412,132900,3404225459,798,798,798,797,14
20240412,132800,3404214298,798,794,798,794,1629
20240412,132700,3402920319,795,795,795,793,3826
20240412,132600,3399886283,793,798,798,793,15292
20240412,132500,3387746284,795,797,797,795,2107
20240412,132400,3386067237,799,798,799,798,201
20240412,132300,3385906838,799,797,799,794,1808
20240412,132200,3384462915,794,796,797,794,6483
20240412,132100,3379309152,796,797,797,796,1537
20240412,132000,3378085696,796,797,797,795,2774
20240412,131900,3375877587,796,800,800,796,4131
20240412,131800,3372582060,798,798,800,798,10
20240412,131700,3372574069,800,798,800,796,4784
20240412,131600,3368756268,798,798,798,798,100
20240412,131500,3368676468,797,797,798,795,1050
20240412,131400,3367841558,797,798,798,794,3590
20240412,131300,3364990573,795,795,798,795,15648
20240412,131200,3352515887,798,794,798,794,53
20240412,131100,3352473747,800,794,800,793,39340
20240412,131000,3321240184,796,798,798,793,20967
20240412,130900,3304563188,800,799,800,798,2002
20240412,130800,3302965090,800,800,800,799,1617
20240412,130700,3301672575,800,802,802,800,2896
20240412,130600,3299354215,803,802,803,800,725
20240412,130500,3298772869,803,801,803,801,2309
20240412,130400,3296921081,801,800,801,799,6599
20240412,130300,3291642399,801,801,804,800,22845
20240412,130200,3273358838,801,805,806,800,33714
20240412,130100,3246301192,806,807,807,805,3189
20240412,130000,3243732084,806,808,808,806,5226
20240412,125900,3239517501,809,807,809,807,1281
20240412,125800,3238483554,807,808,808,807,2565
20240412,125700,3236413324,808,806,808,806,1636
20240412,125600,3235092182,808,808,808,807,571
20240412,125500,3234630986,808,808,810,807,2306
20240412,125400,3232766309,810,810,810,810,2
20240412,125300,3232764689,807,806,811,806,322
20240412,125200,3232504828,806,805,813,805,1051
20240412,125100,3231652169,811,804,811,804,7075
20240412,125000,3225935632,804,805,805,804,1000
20240412,124900,3225131625,804,804,804,804,1
20240412,124800,3225130821,806,806,814,804,8281
20240412,124700,3218455377,803,803,806,802,2466
20240412,124600,3216476951,802,806,806,802,11
20240412,124500,3216468125,802,801,806,801,98
20240412,124400,3216389266,801,805,805,801,15849
20240412,124300,3203673680,804,806,806,804,5014
20240412,124200,3199634294,806,807,807,806,4188
20240412,124100,3196255367,807,807,810,807,1702
20240412,124000,3194881762,811,806,811,806,1587
20240412,123900,3193598808,806,811,811,806,10788
20240412,123800,3184878344,812,813,817,812,7030
20240412,123700,3179162076,810,815,815,810,5254
20240412,123600,3174896267,814,810,820,810,11554
20240412,123500,3165462129,811,809,811,808,2231
20240412,123400,3163656575,809,809,809,808,2022
20240412,123300,3162020930,809,810,811,809,4404
20240412,123200,3158457954,809,811,815,809,10695
20240412,123100,3149775183,809,805,810,804,9000
20240412,123000,3142497236,805,805,805,803,6926
20240412,122900,3136928520,804,808,808,804,5471
20240412,122800,3132526141,805,806,807,804,22351
20240412,122700,3114546129,807,814,814,806,14918
20240412,122600,3102483174,814,822,825,812,100878
20240412,122500,3019721123,820,816,835,812,277041
20240412,122400,2791115587,812,805,819,802,61489
20240412,122300,2741250884,802,800,805,799,5519
20240412,122200,2736811841,799,796,799,796,368
20240412,122100,2736517869,798,796,798,796,13121
20240412,122000,2726060464,796,796,796,796,1279
20240412,121900,2725042380,796,798,798,796,195
20240412,121800,2724887152,798,796,798,796,3486
20240412,121700,2722111986,794,796,796,794,9270
20240412,121600,2714736922,796,796,796,796,331
20240412,121500,2714473446,796,796,796,795,1613
20240412,121400,2713189499,796,799,799,795,20576
20240412,121300,2696823801,800,800,800,800,200
20240412,121200,2696663801,800,800,800,800,200
20240412,121100,2696503801,796,799,799,796,3246
20240412,121000,2693916829,800,802,802,800,3187
20240412,120900,2691361012,802,802,802,802,321
20240412,120800,2691103570,803,803,803,803,36
20240412,120700,2691074662,803,803,803,803,236
20240412,120600,2690885154,803,801,803,801,641
20240412,120500,2690370954,801,801,802,801,2064
20240412,120400,2688716438,801,797,802,797,86
20240412,120300,2688647531,799,799,799,797,763
20240412,120200,2688037947,797,795,799,795,234
20240412,120100,2687851576,795,798,799,795,15145
20240412,120000,2675796764,798,798,800,797,7129
20240412,115900,2670101579,800,800,800,797,2629
20240412,115800,2668003362,800,798,800,798,1544
20240412,115700,2666770704,798,799,800,798,3927
20240412,115600,2663633369,799,800,800,799,11524
20240412,115500,2654414170,800,802,802,800,3921
20240412,115400,2651275260,802,802,802,801,356
20240412,115300,2650990063,800,805,805,800,3893
20240412,115200,2647867168,802,802,804,801,1181
20240412,115100,2646918225,801,802,806,801,3772
20240412,115000,2643889001,804,801,804,800,2825
20240412,114900,2641625459,802,801,802,801,344
20240412,114800,2641349713,801,805,805,800,2657
20240412,114700,2639216714,805,806,806,804,3618
20240412,114600,2636303234,806,805,807,804,1373
20240412,114500,2635197756,804,805,805,804,1184
20240412,114400,2634245613,804,801,804,800,1138
20240412,114300,2633333696,801,801,804,801,4169
20240412,114200,2629984387,801,801,801,801,448
20240412,114100,2629625539,801,804,805,801,8792
20240412,114000,2622557998,801,802,802,801,699
20240412,113900,2621997741,802,805,805,802,555
20240412,113800,2621551128,802,802,805,802,12218
20240412,113700,2611747144,802,802,803,802,1112
20240412,113600,2610855318,802,800,802,799,2250
20240412,113500,2609054603,800,800,800,799,993
20240412,113400,2608260927,800,800,800,798,41
20240412,113300,2608228193,797,799,799,796,3802
20240412,113200,2605199638,796,799,799,796,8333
20240412,113100,2598565105,800,800,800,799,576
20240412,113000,2598104307,800,798,801,797,349
20240412,112900,2597825550,797,796,798,794,10680
20240412,112800,2589326101,797,798,798,796,2849
20240412,112700,2587056381,799,801,801,799,10128
20240412,112600,2578954669,800,801,801,800,3711
20240412,112500,2575985824,800,803,803,800,13615
20240412,112400,2565069934,804,804,805,803,781
20240412,112300,2564441674,803,803,803,801,1333
20240412,112200,2563371675,803,803,806,800,16540
20240412,112100,2550122981,806,805,807,803,1173
20240412,112000,2549178615,807,803,807,802,3108
20240412,111900,2546682926,803,803,808,803,10040
20240412,111800,2538620712,801,805,809,801,20080
20240412,111700,2522503195,805,806,806,805,1739
20240412,111600,2521101679,809,808,809,806,2532
20240412,111500,2519056902,809,809,809,807,2180
20240412,111400,2517296034,809,810,810,807,993
20240412,111300,2516494445,810,805,811,805,6740
20240412,111200,2511039937,805,809,809,805,5339
20240412,111100,2506735828,809,808,810,806,25911
20240412,111000,2485769953,807,804,807,804,20389
20240412,110900,2469353518,804,804,804,802,4944
20240412,110800,2465378741,804,804,804,801,778
20240412,110700,2464753700,804,801,804,800,8143
20240412,110600,2458220179,801,801,801,800,8612
20240412,110500,2451324979,801,800,802,800,12856
20240412,110400,2441036585,800,799,800,798,11594
20240412,110300,2431778838,800,796,800,795,6598
20240412,110200,2426517793,795,792,795,792,1604
20240412,110100,2425245466,793,792,793,791,3617
20240412,110000,2422380793,792,792,793,791,7368
20240412,105900,2416549779,792,793,794,792,2121
20240412,105800,2414867822,793,793,793,791,7241
20240412,105700,2409132204,793,795,795,793,6009
20240412,105600,2404363402,795,793,797,793,6797
20240412,105500,2398953915,795,794,795,793,6796
20240412,105400,2393555767,796,790,796,790,770
20240412,105300,2392946000,790,796,796,789,25617
20240412,105200,2372695088,797,799,799,791,12254
20240412,105100,2362978309,800,797,800,795,3393
20240412,105000,2360267665,795,796,799,795,2991
20240412,104900,2357882435,795,795,796,794,3544
20240412,104800,2355066059,795,799,799,794,6837
20240412,104700,2349626106,798,799,799,798,303
20240412,104600,2349384010,798,800,800,798,115
20240412,104500,2349292161,798,797,800,797,2925
20240412,104400,2346957973,797,798,799,797,517
20240412,104300,2346545417,800,799,802,798,1330
20240412,104200,2345482627,799,802,802,799,394
20240412,104100,2345167508,801,799,801,798,932
20240412,104000,2344421592,799,797,799,796,9140
20240412,103900,2337134210,796,799,800,796,7916
20240412,103800,2330822897,800,805,805,800,3603
20240412,103700,2327935815,802,802,802,800,10135
20240412,103600,2319824718,802,802,802,801,717
20240412,103500,2319250269,802,803,804,802,2690
20240412,103400,2317090817,802,800,803,800,1257
20240412,103300,2316082502,800,800,800,797,3515
20240412,103200,2313276634,802,804,804,798,12941
20240412,103100,2302936748,804,803,805,802,10951
20240412,103000,2294131079,804,800,804,800,8903
20240412,102900,2287003551,800,799,800,798,3675
20240412,102800,2284067796,799,797,800,794,17451
20240412,102700,2270145012,797,798,798,796,5338
20240412,102600,2265890745,798,798,798,796,4187
20240412,102500,2262553120,799,799,799,796,5492
20240412,102400,2258167655,799,804,806,796,39252
20240412,102300,2226729712,804,799,808,799,42565
20240412,102200,2192533997,800,795,800,795,14086
20240412,102100,2181285118,795,795,798,794,11416
20240412,102000,2172209416,798,795,798,793,6854
20240412,101900,2166751563,794,794,796,794,414
20240412,101800,2166422806,794,796,798,794,8493
20240412,101700,2159664580,796,792,796,792,14001
20240412,101600,2148548152,791,792,794,791,4777
20240412,101500,2144763388,791,789,791,789,3520
20240412,101400,2141982602,788,789,791,788,4916
20240412,101300,2138107992,791,791,792,788,23153
20240412,101200,2119826375,793,793,793,791,1567
20240412,101100,2118585006,793,793,794,793,824
20240412,101000,2117931534,794,794,795,794,5142
20240412,100900,2113848783,794,795,795,792,3167
20240412,100800,2111336034,795,795,796,792,14099
20240412,100700,2100133709,795,794,795,792,3842
20240412,100600,2097088138,793,790,794,790,1841
20240412,100500,2095631504,790,791,792,789,15815
20240412,100400,2083128413,792,793,794,792,10928
20240412,100300,2074468258,793,795,796,793,13817
20240412,100200,2063490233,794,793,795,792,6418
20240412,100100,2058398867,794,792,794,791,5974
20240412,100000,2053666578,792,789,793,789,9939
20240412,095900,2045812670,790,789,793,788,12221
20240412,095800,2036165819,788,793,793,787,60278
20240412,095700,1988599337,792,791,794,791,11294
20240412,095600,1979654152,791,795,795,790,28089
20240412,095500,1957432464,795,800,801,791,60389
20240412,095400,1909352547,800,799,800,798,7869
20240412,095300,1903064224,799,800,800,798,6859
20240412,095200,1897581856,800,799,800,798,5746
20240412,095100,1892986697,799,799,799,796,8764
20240412,095000,1886002063,799,797,799,797,9227
20240412,094900,1878644951,797,798,799,797,3533
20240412,094800,1875826568,798,799,799,797,3853
20240412,094700,1872752335,797,800,800,797,14269
20240412,094600,1861354981,800,801,802,799,8745
20240412,094500,1854354952,802,803,804,800,13979
20240412,094400,1843151614,804,799,804,799,8209
20240412,094300,1836579269,799,798,800,797,14024
20240412,094200,1825385122,799,798,800,797,10209
20240412,094100,1817245405,798,799,801,797,25679
20240412,094000,1796756791,799,797,799,796,54083
20240412,093900,1753644061,797,799,799,796,21338
20240412,093800,1736632324,799,802,803,796,51288
20240412,093700,1695597448,803,802,804,801,19434
20240412,093600,1680004346,803,800,805,800,48999
20240412,093500,1640697784,800,808,810,800,104400
20240412,093400,1556799827,810,810,814,807,29862
20240412,093300,1532630402,810,812,814,810,12600
20240412,093200,1522399371,812,815,815,812,3542
20240412,093100,1519517465,816,813,817,811,21423
20240412,093000,1502049694,813,812,813,811,31417
20240412,092900,1476542651,812,810,814,809,38623
20240412,092800,1445221545,810,813,813,809,62796
20240412,092700,1394339150,813,810,813,809,29865
20240412,092600,1370164624,813,814,817,806,74118
20240412,092500,1309916691,813,814,819,810,114450
20240412,092400,1217047937,815,825,828,815,71650
20240412,092300,1158273466,827,826,828,824,14437
20240412,092200,1146358311,826,828,828,825,9253
20240412,092100,1138714593,828,827,832,824,16603
20240412,092000,1124984669,823,830,834,820,89391
20240412,091900,1051264392,830,836,839,830,26474
20240412,091800,1029173829,838,839,842,836,13846
20240412,091700,1017550537,839,838,842,837,9792
20240412,091600,1009336096,838,835,843,832,27099
20240412,091500,986639875,834,843,845,825,177260
20240412,091400,839215576,844,845,847,843,15720
20240412,091300,825941233,843,848,849,842,21242
20240412,091200,807995973,848,841,848,841,17375
20240412,091100,793330293,841,841,843,840,20842
20240412,091000,775798306,842,829,844,829,22064
20240412,090900,757285960,829,840,840,827,103090
20240412,090800,671480271,840,844,849,840,58549
20240412,090700,622257046,844,847,847,841,44395
20240412,090600,584839788,847,843,850,841,23798
20240412,090500,564706488,843,840,845,833,59950
20240412,090400,514410522,840,854,858,840,100006
20240412,090300,429420565,854,863,864,854,43524
20240412,090200,392046319,859,854,866,854,83935
20240412,090100,319701351,854,860,862,849,72533
20240412,090000,257640280,860,850,860,846,300800