stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202900,1770914956,1501,1501,1501,1501,6455
20240412,202800,1770914956,1501,1501,1501,1501,0
20240412,202700,1770914956,1501,1501,1501,1501,0
20240412,202600,1770914956,1501,1501,1501,1501,0
20240412,202500,1770914956,1501,1501,1501,1501,0
20240412,202400,1770914956,1501,1501,1501,1501,0
20240412,202300,1770914956,1501,1501,1501,1501,0
20240412,202200,1770914956,1501,1501,1501,1501,0
20240412,202100,1770914956,1501,1501,1501,1501,0
20240412,202000,1770914956,1501,1501,1501,1501,0
20240412,201900,1770914956,1501,1501,1501,1501,0
20240412,201800,1770914956,1501,1501,1501,1501,0
20240412,201700,1770914956,1501,1501,1501,1501,0
20240412,201600,1770914956,1501,1501,1501,1501,0
20240412,201500,1770914956,1501,1501,1501,1501,0
20240412,201400,1770914956,1501,1501,1501,1501,0
20240412,201300,1770914956,1501,1501,1501,1501,0
20240412,201200,1770914956,1501,1501,1501,1501,0
20240412,201100,1770914956,1501,1501,1501,1501,0
20240412,201000,1770914956,1501,1501,1501,1501,0
20240412,200900,1770914956,1501,1501,1501,1501,0
20240412,200800,1770914956,1501,1501,1501,1501,0
20240412,200700,1770914956,1501,1501,1501,1501,0
20240412,200600,1770914956,1501,1501,1501,1501,0
20240412,200500,1770914956,1501,1501,1501,1501,0
20240412,200400,1770914956,1501,1501,1501,1501,0
20240412,200300,1770914956,1501,1501,1501,1501,0
20240412,200200,1770914956,1501,1501,1501,1501,0
20240412,200100,1770914956,1501,1501,1501,1501,0
20240412,200000,1770914956,1501,1501,1501,1501,0
20240412,195900,1770914956,1501,1501,1501,1501,6455
20240412,195800,1770914956,1501,1501,1501,1501,0
20240412,195700,1770914956,1501,1501,1501,1501,0
20240412,195600,1770914956,1501,1501,1501,1501,0
20240412,195500,1770914956,1501,1501,1501,1501,0
20240412,195400,1770914956,1501,1501,1501,1501,0
20240412,195300,1770914956,1501,1501,1501,1501,0
20240412,195200,1770914956,1501,1501,1501,1501,0
20240412,195100,1770914956,1501,1501,1501,1501,0
20240412,195000,1770914956,1501,1501,1501,1501,0
20240412,194900,1770914956,1501,1501,1501,1501,0
20240412,194800,1770914956,1501,1501,1501,1501,0
20240412,194700,1770914956,1501,1501,1501,1501,0
20240412,194600,1770914956,1501,1501,1501,1501,0
20240412,194500,1770914956,1501,1501,1501,1501,0
20240412,194400,1770914956,1501,1501,1501,1501,0
20240412,194300,1770914956,1501,1501,1501,1501,0
20240412,194200,1770914956,1501,1501,1501,1501,0
20240412,194100,1770914956,1501,1501,1501,1501,0
20240412,194000,1770914956,1501,1501,1501,1501,0
20240412,193900,1770914956,1501,1501,1501,1501,0
20240412,193800,1770914956,1501,1501,1501,1501,0
20240412,193700,1770914956,1501,1501,1501,1501,0
20240412,193600,1770914956,1501,1501,1501,1501,0
20240412,193500,1770914956,1501,1501,1501,1501,0
20240412,193400,1770914956,1501,1501,1501,1501,0
20240412,193300,1770914956,1501,1501,1501,1501,0
20240412,193200,1770914956,1501,1501,1501,1501,0
20240412,193100,1770914956,1501,1501,1501,1501,0
20240412,193000,1770914956,1501,1501,1501,1501,0
20240412,192900,1770914956,1501,1501,1501,1501,6455
20240412,192800,1770914956,1501,1501,1501,1501,0
20240412,192700,1770914956,1501,1501,1501,1501,0
20240412,192600,1770914956,1501,1501,1501,1501,0
20240412,192500,1770914956,1501,1501,1501,1501,0
20240412,192400,1770914956,1501,1501,1501,1501,0
20240412,192300,1770914956,1501,1501,1501,1501,0
20240412,192200,1770914956,1501,1501,1501,1501,0
20240412,192100,1770914956,1501,1501,1501,1501,0
20240412,192000,1770914956,1501,1501,1501,1501,0
20240412,191900,1770914956,1501,1501,1501,1501,0
20240412,191800,1770914956,1501,1501,1501,1501,0
20240412,191700,1770914956,1501,1501,1501,1501,0
20240412,191600,1770914956,1501,1501,1501,1501,0
20240412,191500,1770914956,1501,1501,1501,1501,0
20240412,191400,1770914956,1501,1501,1501,1501,0
20240412,191300,1770914956,1501,1501,1501,1501,0
20240412,191200,1770914956,1501,1501,1501,1501,0
20240412,191100,1770914956,1501,1501,1501,1501,0
20240412,191000,1770914956,1501,1501,1501,1501,0
20240412,190900,1770914956,1501,1501,1501,1501,0
20240412,190800,1770914956,1501,1501,1501,1501,0
20240412,190700,1770914956,1501,1501,1501,1501,0
20240412,190600,1770914956,1501,1501,1501,1501,0
20240412,190500,1770914956,1501,1501,1501,1501,0
20240412,190400,1770914956,1501,1501,1501,1501,0
20240412,190300,1770914956,1501,1501,1501,1501,0
20240412,190200,1770914956,1501,1501,1501,1501,0
20240412,190100,1770914956,1501,1501,1501,1501,0
20240412,190000,1770914956,1501,1501,1501,1501,0
20240412,185900,1770914956,1501,1501,1501,1501,6455
20240412,185800,1770914956,1501,1501,1501,1501,0
20240412,185700,1770914956,1501,1501,1501,1501,0
20240412,185600,1770914956,1501,1501,1501,1501,0
20240412,185500,1770914956,1501,1501,1501,1501,0
20240412,185400,1770914956,1501,1501,1501,1501,0
20240412,185300,1770914956,1501,1501,1501,1501,0
20240412,185200,1770914956,1501,1501,1501,1501,0
20240412,185100,1770914956,1501,1501,1501,1501,0
20240412,185000,1770914956,1501,1501,1501,1501,0
20240412,184900,1770914956,1501,1501,1501,1501,0
20240412,184800,1770914956,1501,1501,1501,1501,0
20240412,184700,1770914956,1501,1501,1501,1501,0
20240412,184600,1770914956,1501,1501,1501,1501,0
20240412,184500,1770914956,1501,1501,1501,1501,0
20240412,184400,1770914956,1501,1501,1501,1501,0
20240412,184300,1770914956,1501,1501,1501,1501,0
20240412,184200,1770914956,1501,1501,1501,1501,0
20240412,184100,1770914956,1501,1501,1501,1501,0
20240412,184000,1770914956,1501,1501,1501,1501,0
20240412,183900,1770914956,1501,1501,1501,1501,0
20240412,183800,1770914956,1501,1501,1501,1501,0
20240412,183700,1770914956,1501,1501,1501,1501,0
20240412,183600,1770914956,1501,1501,1501,1501,0
20240412,183500,1770914956,1501,1501,1501,1501,0
20240412,183400,1770914956,1501,1501,1501,1501,0
20240412,183300,1770914956,1501,1501,1501,1501,0
20240412,183200,1770914956,1501,1501,1501,1501,0
20240412,183100,1770914956,1501,1501,1501,1501,0
20240412,183000,1770914956,1501,1501,1501,1501,0
20240412,182900,1770914956,1501,1501,1501,1501,6455
20240412,182800,1770914956,1501,1501,1501,1501,0
20240412,182700,1770914956,1501,1501,1501,1501,0
20240412,182600,1770914956,1501,1501,1501,1501,0
20240412,182500,1770914956,1501,1501,1501,1501,0
20240412,182400,1770914956,1501,1501,1501,1501,0
20240412,182300,1770914956,1501,1501,1501,1501,0
20240412,182200,1770914956,1501,1501,1501,1501,0
20240412,182100,1770914956,1501,1501,1501,1501,0
20240412,182000,1770914956,1501,1501,1501,1501,0
20240412,181900,1770914956,1501,1501,1501,1501,0
20240412,181800,1770914956,1501,1501,1501,1501,0
20240412,181700,1770914956,1501,1501,1501,1501,0
20240412,181600,1770914956,1501,1501,1501,1501,0
20240412,181500,1770914956,1501,1501,1501,1501,0
20240412,181400,1770914956,1501,1501,1501,1501,0
20240412,181300,1770914956,1501,1501,1501,1501,0
20240412,181200,1770914956,1501,1501,1501,1501,0
20240412,181100,1770914956,1501,1501,1501,1501,0
20240412,181000,1770914956,1501,1501,1501,1501,0
20240412,180900,1770914956,1501,1501,1501,1501,0
20240412,180800,1770914956,1501,1501,1501,1501,0
20240412,180700,1770914956,1501,1501,1501,1501,0
20240412,180600,1770914956,1501,1501,1501,1501,0
20240412,180500,1770914956,1501,1501,1501,1501,0
20240412,180400,1770914956,1501,1501,1501,1501,0
20240412,180300,1770914956,1501,1501,1501,1501,0
20240412,180200,1770914956,1501,1501,1501,1501,0
20240412,180100,1770914956,1501,1501,1501,1501,0
20240412,180000,1770914956,1501,1501,1501,1501,0
20240412,175900,1770914956,1501,1501,1501,1501,6455
20240412,175800,1770914956,1501,1501,1501,1501,0
20240412,175700,1770914956,1501,1501,1501,1501,0
20240412,175600,1770914956,1501,1501,1501,1501,0
20240412,175500,1770914956,1501,1501,1501,1501,0
20240412,175400,1770914956,1501,1501,1501,1501,0
20240412,175300,1770914956,1501,1501,1501,1501,0
20240412,175200,1770914956,1501,1501,1501,1501,0
20240412,175100,1770914956,1501,1501,1501,1501,0
20240412,175000,1770914956,1501,1501,1501,1501,0
20240412,174900,1770914956,1501,1501,1501,1501,0
20240412,174800,1770914956,1501,1501,1501,1501,0
20240412,174700,1770914956,1501,1501,1501,1501,0
20240412,174600,1770914956,1501,1501,1501,1501,0
20240412,174500,1770914956,1501,1501,1501,1501,0
20240412,174400,1770914956,1501,1501,1501,1501,0
20240412,174300,1770914956,1501,1501,1501,1501,0
20240412,174200,1770914956,1501,1501,1501,1501,0
20240412,174100,1770914956,1501,1501,1501,1501,0
20240412,174000,1770914956,1501,1501,1501,1501,0
20240412,173900,1770914956,1501,1501,1501,1501,0
20240412,173800,1770914956,1501,1501,1501,1501,0
20240412,173700,1770914956,1501,1501,1501,1501,0
20240412,173600,1770914956,1501,1501,1501,1501,0
20240412,173500,1770914956,1501,1501,1501,1501,0
20240412,173400,1770914956,1501,1501,1501,1501,0
20240412,173300,1770914956,1501,1501,1501,1501,0
20240412,173200,1770914956,1501,1501,1501,1501,0
20240412,173100,1770914956,1501,1501,1501,1501,0
20240412,173000,1770914956,1501,1501,1501,1501,0
20240412,172900,1770914956,1501,1501,1501,1501,6455
20240412,172800,1770914956,1501,1501,1501,1501,0
20240412,172700,1770914956,1501,1501,1501,1501,0
20240412,172600,1770914956,1501,1501,1501,1501,0
20240412,172500,1770914956,1501,1501,1501,1501,0
20240412,172400,1770914956,1501,1501,1501,1501,0
20240412,172300,1770914956,1501,1501,1501,1501,0
20240412,172200,1770914956,1501,1501,1501,1501,0
20240412,172100,1770914956,1501,1501,1501,1501,0
20240412,172000,1770914956,1501,1501,1501,1501,0
20240412,171900,1770914956,1501,1501,1501,1501,0
20240412,171800,1770914956,1501,1501,1501,1501,0
20240412,171700,1770914956,1501,1501,1501,1501,0
20240412,171600,1770914956,1501,1501,1501,1501,0
20240412,171500,1770914956,1501,1501,1501,1501,0
20240412,171400,1770914956,1501,1501,1501,1501,0
20240412,171300,1770914956,1501,1501,1501,1501,0
20240412,171200,1770914956,1501,1501,1501,1501,0
20240412,171100,1770914956,1501,1501,1501,1501,0
20240412,171000,1770914956,1501,1501,1501,1501,0
20240412,170900,1770914956,1501,1501,1501,1501,0
20240412,170800,1770914956,1501,1501,1501,1501,0
20240412,170700,1770914956,1501,1501,1501,1501,0
20240412,170600,1770914956,1501,1501,1501,1501,0
20240412,170500,1770914956,1501,1501,1501,1501,0
20240412,170400,1770914956,1501,1501,1501,1501,0
20240412,170300,1770914956,1501,1501,1501,1501,0
20240412,170200,1770914956,1501,1501,1501,1501,0
20240412,170100,1770914956,1501,1501,1501,1501,0
20240412,170000,1770914956,1501,1501,1501,1501,0
20240412,165900,1770914956,1501,1501,1501,1501,6455
20240412,165800,1770914956,1501,1501,1501,1501,0
20240412,165700,1770914956,1501,1501,1501,1501,0
20240412,165600,1770914956,1501,1501,1501,1501,0
20240412,165500,1770914956,1501,1501,1501,1501,0
20240412,165400,1770914956,1501,1501,1501,1501,0
20240412,165300,1770914956,1501,1501,1501,1501,0
20240412,165200,1770914956,1501,1501,1501,1501,0
20240412,165100,1770914956,1501,1501,1501,1501,0
20240412,165000,1770914956,1501,1501,1501,1501,0
20240412,164900,1770914956,1501,1501,1501,1501,0
20240412,164800,1770914956,1501,1501,1501,1501,0
20240412,164700,1770914956,1501,1501,1501,1501,0
20240412,164600,1770914956,1501,1501,1501,1501,0
20240412,164500,1770914956,1501,1501,1501,1501,0
20240412,164400,1770914956,1501,1501,1501,1501,0
20240412,164300,1770914956,1501,1501,1501,1501,0
20240412,164200,1770914956,1501,1501,1501,1501,0
20240412,164100,1770914956,1501,1501,1501,1501,0
20240412,164000,1770914956,1501,1501,1501,1501,0
20240412,163900,1770914956,1501,1501,1501,1501,0
20240412,163800,1770914956,1501,1501,1501,1501,0
20240412,163700,1770914956,1501,1501,1501,1501,0
20240412,163600,1770914956,1501,1501,1501,1501,0
20240412,163500,1770914956,1501,1501,1501,1501,0
20240412,163400,1770914956,1501,1501,1501,1501,0
20240412,163300,1770914956,1501,1501,1501,1501,0
20240412,163200,1770914956,1501,1501,1501,1501,0
20240412,163100,1770914956,1501,1501,1501,1501,0
20240412,163000,1770914956,1501,1501,1501,1501,0
20240412,162900,1770914956,1501,1501,1501,1501,6455
20240412,162800,1770914956,1501,1501,1501,1501,0
20240412,162700,1770914956,1501,1501,1501,1501,0
20240412,162600,1770914956,1501,1501,1501,1501,0
20240412,162500,1770914956,1501,1501,1501,1501,0
20240412,162400,1770914956,1501,1501,1501,1501,0
20240412,162300,1770914956,1501,1501,1501,1501,0
20240412,162200,1770914956,1501,1501,1501,1501,0
20240412,162100,1770914956,1501,1501,1501,1501,0
20240412,162000,1770914956,1501,1501,1501,1501,0
20240412,161900,1770914956,1501,1501,1501,1501,0
20240412,161800,1770914956,1501,1501,1501,1501,0
20240412,161700,1770914956,1501,1501,1501,1501,0
20240412,161600,1770914956,1501,1501,1501,1501,0
20240412,161500,1770914956,1501,1501,1501,1501,0
20240412,161400,1770914956,1501,1501,1501,1501,0
20240412,161300,1770914956,1501,1501,1501,1501,0
20240412,161200,1770914956,1501,1501,1501,1501,0
20240412,161100,1770914956,1501,1501,1501,1501,0
20240412,161000,1770914956,1501,1501,1501,1501,0
20240412,160900,1770914956,1501,1501,1501,1501,0
20240412,160800,1770914956,1501,1501,1501,1501,0
20240412,160700,1770914956,1501,1501,1501,1501,0
20240412,160600,1770914956,1501,1501,1501,1501,0
20240412,160500,1770914956,1501,1501,1501,1501,0
20240412,160400,1770914956,1501,1501,1501,1501,0
20240412,160300,1770914956,1501,1501,1501,1501,0
20240412,160200,1770914956,1501,1501,1501,1501,0
20240412,160100,1770914956,1501,1501,1501,1501,0
20240412,160000,1770914956,1501,1501,1501,1501,0
20240412,155900,1770914956,1501,1501,1501,1501,6455
20240412,155800,1770914956,1501,1501,1501,1501,0
20240412,155700,1770914956,1501,1501,1501,1501,0
20240412,155600,1770914956,1501,1501,1501,1501,0
20240412,155500,1770914956,1501,1501,1501,1501,0
20240412,155400,1770914956,1501,1501,1501,1501,0
20240412,155300,1770914956,1501,1501,1501,1501,0
20240412,155200,1770914956,1501,1501,1501,1501,0
20240412,155100,1770914956,1501,1501,1501,1501,0
20240412,155000,1770914956,1501,1501,1501,1501,0
20240412,154900,1770914956,1501,1501,1501,1501,0
20240412,154800,1770914956,1501,1501,1501,1501,0
20240412,154700,1770914956,1501,1501,1501,1501,0
20240412,154600,1770914956,1501,1501,1501,1501,0
20240412,154500,1770914956,1501,1501,1501,1501,0
20240412,154400,1770914956,1501,1501,1501,1501,0
20240412,154300,1770914956,1501,1501,1501,1501,0
20240412,154200,1770914956,1501,1501,1501,1501,0
20240412,154100,1770914956,1501,1501,1501,1501,0
20240412,154000,1770914956,1501,1501,1501,1501,0
20240412,153900,1770914956,1501,1501,1501,1501,0
20240412,153800,1770914956,1501,1501,1501,1501,0
20240412,153700,1770914956,1501,1501,1501,1501,0
20240412,153600,1770914956,1501,1501,1501,1501,0
20240412,153500,1770914956,1501,1501,1501,1501,0
20240412,153400,1770914956,1501,1501,1501,1501,0
20240412,153300,1770914956,1501,1501,1501,1501,0
20240412,153200,1770914956,1501,1501,1501,1501,0
20240412,153100,1770914956,1501,1501,1501,1501,0
20240412,153000,1770914956,1501,1501,1501,1501,6455
20240412,152900,1761226001,1500,1500,1500,1500,0
20240412,152800,1761226001,1500,1500,1500,1500,0
20240412,152700,1761226001,1500,1500,1500,1500,0
20240412,152600,1761226001,1500,1500,1500,1500,0
20240412,152500,1761226001,1500,1500,1500,1500,0
20240412,152400,1761226001,1500,1500,1500,1500,0
20240412,152300,1761226001,1500,1500,1500,1500,0
20240412,152200,1761226001,1500,1500,1500,1500,0
20240412,152100,1761226001,1500,1500,1500,1500,0
20240412,152000,1761226001,1500,1500,1500,1500,0
20240412,151900,1761226001,1500,1500,1501,1500,2474
20240412,151800,1757514487,1500,1501,1502,1499,5411
20240412,151700,1749394016,1503,1503,1503,1503,2
20240412,151600,1749391010,1501,1503,1503,1501,230
20240412,151500,1749045774,1501,1502,1503,1501,3371
20240412,151400,1743984760,1503,1505,1505,1503,2262
20240412,151300,1740583418,1505,1504,1505,1504,534
20240412,151200,1739780188,1505,1505,1505,1505,105
20240412,151100,1739622163,1505,1505,1505,1504,2838
20240412,151000,1735351781,1503,1503,1503,1503,1600
20240412,150900,1732946981,1506,1506,1506,1503,157
20240412,150800,1732710542,1503,1504,1504,1503,319
20240412,150700,1732230796,1506,1505,1506,1503,2333
20240412,150600,1728720275,1503,1505,1505,1503,176
20240412,150500,1728455591,1505,1503,1505,1503,341
20240412,150400,1727942668,1503,1503,1503,1503,3288
20240412,150300,1723000804,1503,1503,1503,1503,0
20240412,150200,1723000804,1503,1505,1506,1503,900
20240412,150100,1721647890,1506,1505,1506,1505,1494
20240412,150000,1719398239,1505,1505,1505,1505,586
20240412,145900,1718516309,1505,1501,1505,1501,474
20240412,145800,1717804326,1500,1499,1500,1499,3561
20240412,145700,1712464137,1499,1499,1499,1499,94
20240412,145600,1712323231,1499,1496,1499,1496,3855
20240412,145500,1706556136,1496,1497,1498,1495,5624
20240412,145400,1698136478,1495,1496,1496,1495,4100
20240412,145300,1692005644,1496,1496,1496,1496,2183
20240412,145200,1688739876,1496,1497,1497,1496,5039
20240412,145100,1681199673,1496,1496,1496,1496,326
20240412,145000,1680711977,1496,1496,1496,1496,534
20240412,144900,1679913113,1496,1496,1497,1495,3953
20240412,144800,1674000331,1496,1496,1496,1494,1711
20240412,144700,1671440807,1496,1494,1496,1494,2159
20240412,144600,1668213871,1494,1494,1494,1493,1089
20240412,144500,1666587305,1493,1493,1493,1492,4310
20240412,144400,1660153754,1492,1494,1494,1492,767
20240412,144300,1659008562,1493,1494,1494,1493,1612
20240412,144200,1656601770,1494,1492,1494,1492,2941
20240412,144100,1652211541,1492,1492,1493,1491,4667
20240412,144000,1645247953,1492,1492,1492,1491,8157
20240412,143900,1633081386,1493,1494,1494,1492,6876
20240412,143800,1622816771,1494,1498,1498,1494,3287
20240412,143700,1617905463,1494,1495,1495,1494,797
20240412,143600,1616714744,1494,1494,1496,1493,25231
20240412,143500,1579012623,1494,1498,1498,1494,21486
20240412,143400,1546886319,1498,1500,1500,1498,13147
20240412,143300,1527183501,1501,1507,1507,1501,18555
20240412,143200,1499246154,1507,1506,1507,1506,2687
20240412,143100,1495199018,1505,1506,1506,1505,105
20240412,143000,1495040988,1506,1505,1506,1505,2015
20240412,142900,1492006412,1506,1506,1506,1506,0
20240412,142800,1492006412,1506,1506,1506,1506,4775
20240412,142700,1484815262,1506,1506,1506,1506,497
20240412,142600,1484066780,1506,1506,1506,1506,58
20240412,142500,1483979432,1506,1506,1506,1506,1
20240412,142400,1483977926,1504,1505,1505,1504,5720
20240412,142300,1475369327,1504,1505,1505,1504,1094
20240412,142200,1473722858,1505,1505,1505,1505,1308
20240412,142100,1471754318,1505,1502,1505,1502,1024
20240412,142000,1470213570,1501,1501,1501,1501,0
20240412,141900,1470213570,1501,1501,1501,1501,374
20240412,141800,1469652196,1499,1499,1499,1499,2366
20240412,141700,1466105562,1501,1501,1501,1501,110
20240412,141600,1465940452,1501,1501,1501,1499,2238
20240412,141500,1462583332,1502,1500,1502,1500,139
20240412,141400,1462374828,1500,1502,1502,1500,2102
20240412,141300,1459221771,1500,1500,1500,1500,238
20240412,141200,1458864771,1500,1500,1500,1500,12
20240412,141100,1458846771,1503,1503,1503,1502,285
20240412,141000,1458418697,1504,1501,1504,1501,5
20240412,140900,1458411186,1499,1500,1501,1499,3787
20240412,140800,1452731016,1500,1502,1502,1500,33334
20240412,140700,1402728819,1505,1503,1505,1502,205
20240412,140600,1402420890,1505,1502,1505,1501,457
20240412,140500,1401734481,1502,1501,1502,1501,898
20240412,140400,1400386503,1502,1503,1504,1502,632
20240412,140300,1399436611,1503,1503,1503,1503,159
20240412,140200,1399197634,1504,1502,1504,1501,2329
20240412,140100,1395700277,1502,1501,1502,1500,2219
20240412,140000,1392370078,1502,1502,1502,1502,1
20240412,135900,1392368576,1500,1502,1502,1500,2214
20240412,135800,1389046318,1502,1505,1505,1502,406
20240412,135700,1388436497,1502,1505,1505,1502,1004
20240412,135600,1386928480,1505,1505,1505,1505,51
20240412,135500,1386851725,1501,1501,1506,1501,5336
20240412,135400,1378836589,1501,1501,1507,1500,61258
20240412,135300,1286914522,1501,1504,1504,1501,67608
20240412,135200,1185428115,1507,1506,1507,1505,2572
20240412,135100,1181556119,1506,1506,1506,1506,1180
20240412,135000,1179779039,1507,1507,1507,1507,3
20240412,134900,1179774518,1507,1507,1507,1507,3
20240412,134800,1179769997,1506,1506,1506,1506,319
20240412,134700,1179289583,1506,1506,1506,1503,22
20240412,134600,1179256454,1506,1501,1506,1501,2009
20240412,134500,1176240907,1501,1505,1505,1501,17103
20240412,134400,1150549439,1505,1505,1505,1505,11
20240412,134300,1150532884,1505,1505,1506,1504,1260
20240412,134200,1148637827,1506,1507,1507,1502,214
20240412,134100,1148316333,1507,1507,1507,1507,22
20240412,134000,1148283179,1507,1506,1507,1502,442
20240412,133900,1147617530,1507,1507,1507,1507,1
20240412,133800,1147616023,1506,1506,1508,1501,87000
20240412,133700,1016867446,1508,1508,1508,1508,2
20240412,133600,1016864430,1508,1507,1508,1507,3
20240412,133500,1016859907,1507,1507,1507,1507,606
20240412,133400,1015946665,1508,1508,1508,1508,372
20240412,133300,1015385689,1507,1507,1507,1507,0
20240412,133200,1015385689,1507,1508,1508,1507,1090
20240412,133100,1013743019,1508,1507,1508,1507,1001
20240412,133000,1012234511,1507,1508,1508,1507,80
20240412,132900,1012113916,1508,1508,1508,1508,1971
20240412,132800,1009141648,1508,1509,1509,1508,94
20240412,132700,1008999893,1508,1508,1508,1508,97
20240412,132600,1008853617,1507,1507,1507,1507,0
20240412,132500,1008853617,1507,1507,1507,1507,1293
20240412,132400,1006905066,1507,1507,1507,1507,707
20240412,132300,1005839617,1507,1508,1508,1506,204
20240412,132200,1005532231,1506,1507,1508,1506,4665
20240412,132100,998502076,1508,1509,1509,1508,1699
20240412,132000,995939981,1509,1509,1509,1509,4
20240412,131900,995933945,1509,1509,1509,1509,5
20240412,131800,995926400,1509,1507,1509,1507,403
20240412,131700,995319075,1507,1506,1507,1505,435
20240412,131600,994664143,1505,1506,1506,1505,15000
20240412,131500,972088129,1506,1507,1507,1506,1128
20240412,131400,970389305,1506,1507,1507,1506,2006
20240412,131300,967367026,1507,1508,1508,1507,600
20240412,131200,966462366,1507,1506,1507,1506,1734
20240412,131100,963850928,1508,1507,1508,1507,1843
20240412,131000,961071984,1508,1508,1508,1507,1575
20240412,130900,958698406,1508,1508,1508,1508,200
20240412,130800,958396806,1508,1508,1508,1508,35
20240412,130700,958344026,1508,1507,1508,1507,1328
20240412,130600,956341802,1508,1507,1508,1507,1301
20240412,130500,954380894,1507,1507,1507,1507,1027
20240412,130400,952833205,1507,1507,1508,1507,4748
20240412,130300,945676727,1508,1508,1509,1507,2948
20240412,130200,941231146,1508,1508,1509,1508,4574
20240412,130100,934332554,1508,1507,1508,1506,1459
20240412,130000,932135162,1507,1509,1509,1507,308
20240412,125900,931670998,1506,1507,1509,1506,7028
20240412,125800,921084128,1508,1509,1509,1508,6573
20240412,125700,911171680,1509,1510,1510,1509,290
20240412,125600,910734022,1510,1510,1510,1510,2
20240412,125500,910731002,1509,1509,1509,1509,7056
20240412,125400,900083498,1510,1511,1511,1510,2766
20240412,125300,895906483,1511,1510,1511,1510,1503
20240412,125200,893636565,1511,1513,1513,1511,108
20240412,125100,893473355,1511,1510,1511,1510,1408
20240412,125000,891346975,1510,1510,1510,1510,1000
20240412,124900,889836975,1510,1510,1510,1510,800
20240412,124800,888628975,1510,1510,1510,1510,2072
20240412,124700,885500255,1512,1510,1512,1510,1010
20240412,124600,883973155,1510,1510,1510,1510,308
20240412,124500,883508075,1514,1514,1514,1514,2
20240412,124400,883505047,1510,1510,1510,1510,0
20240412,124300,883505047,1510,1509,1510,1509,2004
20240412,124200,880479307,1509,1511,1511,1509,4110
20240412,124100,874272548,1511,1511,1511,1511,200
20240412,124000,873970348,1511,1515,1515,1511,1375
20240412,123900,871892291,1516,1516,1516,1516,49
20240412,123800,871818007,1513,1513,1513,1513,300
20240412,123700,871364107,1516,1516,1516,1516,302
20240412,123600,870906275,1511,1516,1516,1511,125
20240412,123500,870717395,1514,1512,1514,1512,3
20240412,123400,870712856,1510,1510,1510,1510,1832
20240412,123300,867946536,1510,1510,1510,1510,907
20240412,123200,866576966,1511,1510,1511,1510,754
20240412,123100,865438126,1509,1513,1513,1509,26699
20240412,123000,825130122,1513,1514,1517,1513,1336
20240412,122900,823107972,1514,1514,1514,1514,0
20240412,122800,823107972,1514,1514,1514,1514,431
20240412,122700,822455438,1514,1514,1514,1514,809
20240412,122600,821230612,1518,1518,1518,1518,20
20240412,122500,821200252,1514,1514,1514,1514,203
20240412,122400,820892910,1514,1514,1514,1514,1723
20240412,122300,818284288,1514,1515,1515,1514,1478
20240412,122200,816046324,1516,1518,1518,1516,983
20240412,122100,814556078,1518,1519,1519,1518,371
20240412,122000,813992883,1519,1519,1519,1519,0
20240412,121900,813992883,1519,1519,1519,1519,7
20240412,121800,813982250,1518,1516,1518,1516,953
20240412,121700,812536576,1517,1517,1517,1517,10
20240412,121600,812521406,1518,1518,1518,1518,0
20240412,121500,812521406,1518,1518,1518,1518,0
20240412,121400,812521406,1518,1518,1518,1517,157
20240412,121300,812283087,1518,1513,1518,1513,1522
20240412,121200,809980191,1513,1513,1513,1513,0
20240412,121100,809980191,1513,1518,1518,1513,12569
20240412,121000,790940919,1518,1518,1518,1518,3
20240412,120900,790936365,1520,1520,1520,1520,2686
20240412,120800,786853645,1520,1521,1521,1520,1513
20240412,120700,784552836,1520,1520,1520,1517,222
20240412,120600,784215807,1520,1520,1520,1520,275
20240412,120500,783797807,1520,1520,1520,1520,0
20240412,120400,783797807,1520,1520,1520,1520,659
20240412,120300,782796127,1520,1519,1520,1519,122
20240412,120200,782610787,1516,1516,1516,1516,0
20240412,120100,782610787,1516,1517,1517,1516,1111
20240412,120000,780925765,1516,1516,1516,1516,0
20240412,115900,780925765,1516,1516,1516,1516,0
20240412,115800,780925765,1516,1516,1516,1516,1844
20240412,115700,778130261,1516,1516,1516,1516,0
20240412,115600,778130261,1516,1516,1516,1516,61
20240412,115500,778037785,1516,1517,1517,1516,3603
20240412,115400,772574932,1521,1518,1521,1517,2240
20240412,115300,769172391,1518,1518,1518,1518,0
20240412,115200,769172391,1518,1518,1521,1518,31
20240412,115100,769125330,1518,1520,1520,1517,105
20240412,115000,768965762,1521,1521,1521,1521,0
20240412,114900,768965762,1521,1521,1521,1521,0
20240412,114800,768965762,1521,1521,1521,1521,3
20240412,114700,768961199,1518,1517,1518,1517,766
20240412,114600,767799147,1518,1519,1519,1518,1840
20240412,114500,765004928,1520,1520,1520,1520,10
20240412,114400,764989728,1520,1520,1520,1520,0
20240412,114300,764989728,1520,1520,1524,1520,1870
20240412,114200,762145112,1520,1522,1522,1520,5000
20240412,114100,754541678,1521,1521,1521,1521,0
20240412,114000,754541678,1521,1521,1521,1521,82
20240412,113900,754416956,1521,1524,1524,1521,2543
20240412,113800,750548313,1524,1523,1524,1523,10
20240412,113700,750533082,1522,1524,1524,1522,176
20240412,113600,750265208,1522,1522,1522,1522,1071
20240412,113500,748635146,1522,1522,1522,1522,72
20240412,113400,748525562,1521,1521,1521,1521,0
20240412,113300,748525562,1521,1521,1521,1521,13
20240412,113200,748505789,1520,1523,1523,1520,2561
20240412,113100,744608192,1523,1523,1523,1523,10
20240412,113000,744592962,1523,1523,1523,1523,1
20240412,112900,744591439,1523,1523,1523,1523,500
20240412,112800,743829939,1524,1526,1526,1524,1832
20240412,112700,741037165,1526,1526,1526,1526,1184
20240412,112600,739230381,1526,1526,1526,1526,43
20240412,112500,739164763,1525,1524,1525,1524,1013
20240412,112400,737620935,1524,1524,1525,1524,477
20240412,112300,736893953,1525,1527,1527,1525,827
20240412,112200,735632612,1528,1528,1529,1528,790
20240412,112100,734425488,1529,1528,1529,1528,926
20240412,112000,733010333,1528,1524,1528,1524,641
20240412,111900,732032922,1524,1524,1524,1524,0
20240412,111800,732032922,1524,1524,1524,1524,67
20240412,111700,731930814,1524,1524,1524,1523,642
20240412,111600,730952408,1523,1523,1523,1523,669
20240412,111500,729933521,1523,1524,1524,1523,2631
20240412,111400,725924047,1526,1527,1529,1526,958
20240412,111300,724459642,1526,1521,1526,1521,5420
20240412,111200,716200924,1521,1521,1521,1520,352
20240412,111100,715665832,1521,1520,1521,1520,793
20240412,111000,714459729,1521,1521,1521,1521,880
20240412,110900,713121249,1519,1519,1519,1519,5
20240412,110800,713113654,1517,1519,1519,1517,2936
20240412,110700,708656759,1519,1519,1519,1519,10
20240412,110600,708641569,1519,1520,1520,1519,2050
20240412,110500,705525725,1520,1520,1520,1519,1107
20240412,110400,703844085,1521,1521,1521,1521,1
20240412,110300,703842564,1521,1520,1521,1520,354
20240412,110200,703304330,1521,1520,1521,1520,2
20240412,110100,703301289,1524,1519,1524,1518,4901
20240412,110000,695849681,1520,1518,1521,1518,114
20240412,105900,695676600,1518,1516,1518,1515,1637
20240412,105800,693194310,1516,1515,1516,1515,400
20240412,105700,692588010,1515,1515,1515,1515,105
20240412,105600,692428935,1515,1517,1517,1515,2616
20240412,105500,688464940,1517,1516,1517,1515,3725
20240412,105400,682820415,1517,1517,1517,1517,156
20240412,105300,682583763,1518,1515,1518,1515,209
20240412,105200,682267122,1515,1522,1522,1515,1168
20240412,105100,680496157,1524,1518,1525,1518,14005
20240412,105000,659199771,1517,1514,1517,1514,4582
20240412,104900,652251772,1513,1514,1514,1513,270
20240412,104800,651843162,1513,1513,1513,1513,1
20240412,104700,651841649,1513,1513,1513,1513,0
20240412,104600,651841649,1513,1512,1513,1512,1878
20240412,104500,649000601,1513,1513,1513,1513,162
20240412,104400,648755495,1512,1513,1513,1512,790
20240412,104300,647560325,1512,1512,1512,1511,791
20240412,104200,646364833,1512,1512,1512,1512,65
20240412,104100,646266553,1512,1512,1512,1511,831
20240412,104000,645010651,1511,1512,1512,1510,3347
20240412,103900,639952086,1512,1511,1512,1511,356
20240412,103800,639413915,1511,1511,1511,1511,0
20240412,103700,639413915,1511,1511,1511,1510,3832
20240412,103600,633623764,1512,1514,1514,1512,418
20240412,103500,632991728,1510,1510,1510,1510,0
20240412,103400,632991728,1510,1511,1511,1510,2501
20240412,103300,629214218,1510,1510,1510,1509,1760
20240412,103200,626556679,1508,1510,1510,1508,4058
20240412,103100,620434674,1510,1510,1511,1509,1764
20240412,103000,617771120,1510,1512,1512,1510,3236
20240412,102900,612881951,1512,1513,1513,1512,1500
20240412,102800,610612791,1514,1514,1514,1512,1076
20240412,102700,608983871,1511,1515,1515,1511,2219
20240412,102600,605630918,1515,1515,1515,1515,5
20240412,102500,605623343,1511,1511,1511,1511,522
20240412,102400,604834601,1516,1516,1516,1511,4647
20240412,102300,597809599,1516,1515,1516,1515,550
20240412,102200,596975803,1516,1513,1516,1513,110
20240412,102100,596809205,1516,1516,1516,1516,0
20240412,102000,596809205,1516,1516,1516,1516,6
20240412,101900,596800109,1517,1517,1517,1517,22
20240412,101800,596766735,1517,1517,1517,1517,115
20240412,101700,596592280,1517,1517,1517,1517,50
20240412,101600,596516430,1517,1516,1517,1516,378
20240412,101500,595943104,1513,1513,1513,1513,5098
20240412,101400,588229830,1513,1510,1513,1510,10069
20240412,101300,573025324,1510,1513,1513,1510,2592
20240412,101200,569107392,1513,1516,1516,1513,4193
20240412,101100,562756194,1518,1518,1518,1516,9
20240412,101000,562742536,1516,1517,1517,1516,368
20240412,100900,562184578,1517,1517,1517,1517,30
20240412,100800,562139068,1516,1516,1516,1516,368
20240412,100700,561581180,1516,1518,1518,1516,3481
20240412,100600,556297784,1518,1518,1518,1517,2485
20240412,100500,552527054,1518,1517,1518,1516,18
20240412,100400,552499757,1518,1518,1518,1518,107
20240412,100300,552337331,1518,1518,1518,1518,105
20240412,100200,552177941,1516,1512,1516,1512,211
20240412,100100,551858405,1512,1516,1516,1512,3370
20240412,100000,546757334,1518,1516,1518,1513,2376
20240412,095900,543155249,1518,1516,1518,1516,324
20240412,095800,542664059,1515,1517,1517,1515,33
20240412,095700,542614045,1516,1516,1516,1516,50
20240412,095600,542538245,1516,1514,1516,1514,8876
20240412,095500,529095928,1513,1514,1515,1513,2934
20240412,095400,524653208,1514,1510,1514,1509,3010
20240412,095300,520102286,1511,1511,1511,1511,827
20240412,095200,518852689,1511,1511,1511,1511,907
20240412,095100,517482212,1509,1509,1509,1509,97
20240412,095000,517335839,1508,1508,1511,1508,7701
20240412,094900,505721769,1508,1508,1508,1508,1774
20240412,094800,503046577,1508,1507,1508,1507,2414
20240412,094700,499408666,1507,1507,1507,1507,2653
20240412,094600,495410595,1507,1507,1508,1507,5861
20240412,094500,486577409,1508,1509,1509,1508,360
20240412,094400,486034459,1509,1508,1509,1508,2488
20240412,094300,482282265,1508,1509,1509,1508,1962
20240412,094200,479323330,1509,1509,1509,1507,2836
20240412,094100,475045328,1510,1509,1510,1508,1638
20240412,094000,472573664,1509,1510,1510,1509,585
20240412,093900,471690854,1510,1507,1510,1507,385
20240412,093800,471110328,1507,1508,1508,1506,2712
20240412,093700,467022953,1508,1509,1511,1507,3102
20240412,093600,462345278,1508,1509,1510,1508,612
20240412,093500,461422246,1507,1509,1509,1507,2992
20240412,093400,456911008,1505,1509,1511,1505,30836
20240412,093300,410438950,1510,1510,1510,1510,817
20240412,093200,409205280,1510,1512,1512,1510,897
20240412,093100,407850610,1512,1511,1512,1510,1002
20240412,093000,406337524,1513,1514,1514,1510,1201
20240412,092900,404523354,1512,1514,1514,1510,1281
20240412,092800,402587768,1514,1515,1515,1511,203
20240412,092700,402280809,1515,1516,1517,1513,2340
20240412,092600,398736010,1516,1517,1517,1516,181
20240412,092500,398461533,1517,1518,1518,1517,322
20240412,092400,397972844,1518,1518,1518,1508,7313
20240412,092300,386922524,1518,1514,1518,1511,20275
20240412,092200,356222795,1511,1514,1514,1511,1041
20240412,092100,354649199,1510,1516,1516,1510,12466
20240412,092000,335805536,1516,1516,1517,1516,1355
20240412,091900,333750985,1516,1518,1518,1516,1747
20240412,091800,331100547,1518,1520,1520,1518,2734
20240412,091700,326946786,1521,1520,1521,1519,1557
20240412,091600,324580144,1520,1520,1521,1520,3306
20240412,091500,319552780,1519,1513,1519,1513,23789
20240412,091400,283523449,1513,1507,1513,1507,19988
20240412,091300,253383949,1508,1510,1510,1508,4540
20240412,091200,246535898,1510,1513,1513,1510,9757
20240412,091100,231791083,1513,1519,1519,1513,3104
20240412,091000,227090554,1515,1515,1519,1515,1781
20240412,090900,224391491,1515,1524,1524,1515,7301
20240412,090800,213295361,1521,1513,1521,1513,8535
20240412,090700,200344877,1513,1517,1517,1513,26084
20240412,090600,160854235,1517,1524,1524,1517,12975
20240412,090500,141145808,1524,1523,1524,1523,4017
20240412,090400,135026902,1523,1518,1523,1517,18780
20240412,090300,106496722,1520,1517,1524,1517,4330
20240412,090200,99908724,1522,1539,1539,1517,29009
20240412,090100,55723456,1539,1533,1540,1525,7553
20240412,090000,44159189,1531,1522,1541,1522,27941