stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,210400,973019171,1345,1345,1345,1345,26822
20240411,210300,973019171,1345,1345,1345,1345,0
20240411,210200,973019171,1345,1345,1345,1345,0
20240411,210100,973019171,1345,1345,1345,1345,0
20240411,210000,973019171,1345,1345,1345,1345,0
20240411,205900,973019171,1345,1345,1345,1345,0
20240411,205800,973019171,1345,1345,1345,1345,0
20240411,205700,973019171,1345,1345,1345,1345,0
20240411,205600,973019171,1345,1345,1345,1345,0
20240411,205500,973019171,1345,1345,1345,1345,0
20240411,205400,973019171,1345,1345,1345,1345,0
20240411,205300,973019171,1345,1345,1345,1345,0
20240411,205200,973019171,1345,1345,1345,1345,0
20240411,205100,973019171,1345,1345,1345,1345,0
20240411,205000,973019171,1345,1345,1345,1345,0
20240411,204900,973019171,1345,1345,1345,1345,0
20240411,204800,973019171,1345,1345,1345,1345,0
20240411,204700,973019171,1345,1345,1345,1345,0
20240411,204600,973019171,1345,1345,1345,1345,0
20240411,204500,973019171,1345,1345,1345,1345,0
20240411,204400,973019171,1345,1345,1345,1345,0
20240411,204300,973019171,1345,1345,1345,1345,0
20240411,204200,973019171,1345,1345,1345,1345,0
20240411,204100,973019171,1345,1345,1345,1345,0
20240411,204000,973019171,1345,1345,1345,1345,0
20240411,203900,973019171,1345,1345,1345,1345,0
20240411,203800,973019171,1345,1345,1345,1345,0
20240411,203700,973019171,1345,1345,1345,1345,0
20240411,203600,973019171,1345,1345,1345,1345,0
20240411,203500,973019171,1345,1345,1345,1345,0
20240411,203400,973019171,1345,1345,1345,1345,26822
20240411,203300,973019171,1345,1345,1345,1345,0
20240411,203200,973019171,1345,1345,1345,1345,0
20240411,203100,973019171,1345,1345,1345,1345,0
20240411,203000,973019171,1345,1345,1345,1345,0
20240411,202900,973019171,1345,1345,1345,1345,0
20240411,202800,973019171,1345,1345,1345,1345,0
20240411,202700,973019171,1345,1345,1345,1345,0
20240411,202600,973019171,1345,1345,1345,1345,0
20240411,202500,973019171,1345,1345,1345,1345,0
20240411,202400,973019171,1345,1345,1345,1345,0
20240411,202300,973019171,1345,1345,1345,1345,0
20240411,202200,973019171,1345,1345,1345,1345,0
20240411,202100,973019171,1345,1345,1345,1345,0
20240411,202000,973019171,1345,1345,1345,1345,0
20240411,201900,973019171,1345,1345,1345,1345,0
20240411,201800,973019171,1345,1345,1345,1345,0
20240411,201700,973019171,1345,1345,1345,1345,0
20240411,201600,973019171,1345,1345,1345,1345,0
20240411,201500,973019171,1345,1345,1345,1345,0
20240411,201400,973019171,1345,1345,1345,1345,0
20240411,201300,973019171,1345,1345,1345,1345,0
20240411,201200,973019171,1345,1345,1345,1345,0
20240411,201100,973019171,1345,1345,1345,1345,0
20240411,201000,973019171,1345,1345,1345,1345,0
20240411,200900,973019171,1345,1345,1345,1345,0
20240411,200800,973019171,1345,1345,1345,1345,0
20240411,200700,973019171,1345,1345,1345,1345,0
20240411,200600,973019171,1345,1345,1345,1345,0
20240411,200500,973019171,1345,1345,1345,1345,0
20240411,200400,973019171,1345,1345,1345,1345,26822
20240411,200300,973019171,1345,1345,1345,1345,0
20240411,200200,973019171,1345,1345,1345,1345,0
20240411,200100,973019171,1345,1345,1345,1345,0
20240411,200000,973019171,1345,1345,1345,1345,0
20240411,195900,973019171,1345,1345,1345,1345,0
20240411,195800,973019171,1345,1345,1345,1345,0
20240411,195700,973019171,1345,1345,1345,1345,0
20240411,195600,973019171,1345,1345,1345,1345,0
20240411,195500,973019171,1345,1345,1345,1345,0
20240411,195400,973019171,1345,1345,1345,1345,0
20240411,195300,973019171,1345,1345,1345,1345,0
20240411,195200,973019171,1345,1345,1345,1345,0
20240411,195100,973019171,1345,1345,1345,1345,0
20240411,195000,973019171,1345,1345,1345,1345,0
20240411,194900,973019171,1345,1345,1345,1345,0
20240411,194800,973019171,1345,1345,1345,1345,0
20240411,194700,973019171,1345,1345,1345,1345,0
20240411,194600,973019171,1345,1345,1345,1345,0
20240411,194500,973019171,1345,1345,1345,1345,0
20240411,194400,973019171,1345,1345,1345,1345,0
20240411,194300,973019171,1345,1345,1345,1345,0
20240411,194200,973019171,1345,1345,1345,1345,0
20240411,194100,973019171,1345,1345,1345,1345,0
20240411,194000,973019171,1345,1345,1345,1345,0
20240411,193900,973019171,1345,1345,1345,1345,0
20240411,193800,973019171,1345,1345,1345,1345,0
20240411,193700,973019171,1345,1345,1345,1345,0
20240411,193600,973019171,1345,1345,1345,1345,0
20240411,193500,973019171,1345,1345,1345,1345,0
20240411,193400,973019171,1345,1345,1345,1345,26822
20240411,193300,973019171,1345,1345,1345,1345,0
20240411,193200,973019171,1345,1345,1345,1345,0
20240411,193100,973019171,1345,1345,1345,1345,0
20240411,193000,973019171,1345,1345,1345,1345,0
20240411,192900,973019171,1345,1345,1345,1345,0
20240411,192800,973019171,1345,1345,1345,1345,0
20240411,192700,973019171,1345,1345,1345,1345,0
20240411,192600,973019171,1345,1345,1345,1345,0
20240411,192500,973019171,1345,1345,1345,1345,0
20240411,192400,973019171,1345,1345,1345,1345,0
20240411,192300,973019171,1345,1345,1345,1345,0
20240411,192200,973019171,1345,1345,1345,1345,0
20240411,192100,973019171,1345,1345,1345,1345,0
20240411,192000,973019171,1345,1345,1345,1345,0
20240411,191900,973019171,1345,1345,1345,1345,0
20240411,191800,973019171,1345,1345,1345,1345,0
20240411,191700,973019171,1345,1345,1345,1345,0
20240411,191600,973019171,1345,1345,1345,1345,0
20240411,191500,973019171,1345,1345,1345,1345,0
20240411,191400,973019171,1345,1345,1345,1345,0
20240411,191300,973019171,1345,1345,1345,1345,0
20240411,191200,973019171,1345,1345,1345,1345,0
20240411,191100,973019171,1345,1345,1345,1345,0
20240411,191000,973019171,1345,1345,1345,1345,0
20240411,190900,973019171,1345,1345,1345,1345,0
20240411,190800,973019171,1345,1345,1345,1345,0
20240411,190700,973019171,1345,1345,1345,1345,0
20240411,190600,973019171,1345,1345,1345,1345,0
20240411,190500,973019171,1345,1345,1345,1345,0
20240411,190400,973019171,1345,1345,1345,1345,26822
20240411,190300,973019171,1345,1345,1345,1345,0
20240411,190200,973019171,1345,1345,1345,1345,0
20240411,190100,973019171,1345,1345,1345,1345,0
20240411,190000,973019171,1345,1345,1345,1345,0
20240411,185900,973019171,1345,1345,1345,1345,0
20240411,185800,973019171,1345,1345,1345,1345,0
20240411,185700,973019171,1345,1345,1345,1345,0
20240411,185600,973019171,1345,1345,1345,1345,0
20240411,185500,973019171,1345,1345,1345,1345,0
20240411,185400,973019171,1345,1345,1345,1345,0
20240411,185300,973019171,1345,1345,1345,1345,0
20240411,185200,973019171,1345,1345,1345,1345,0
20240411,185100,973019171,1345,1345,1345,1345,0
20240411,185000,973019171,1345,1345,1345,1345,0
20240411,184900,973019171,1345,1345,1345,1345,0
20240411,184800,973019171,1345,1345,1345,1345,0
20240411,184700,973019171,1345,1345,1345,1345,0
20240411,184600,973019171,1345,1345,1345,1345,0
20240411,184500,973019171,1345,1345,1345,1345,0
20240411,184400,973019171,1345,1345,1345,1345,0
20240411,184300,973019171,1345,1345,1345,1345,0
20240411,184200,973019171,1345,1345,1345,1345,0
20240411,184100,973019171,1345,1345,1345,1345,0
20240411,184000,973019171,1345,1345,1345,1345,0
20240411,183900,973019171,1345,1345,1345,1345,0
20240411,183800,973019171,1345,1345,1345,1345,0
20240411,183700,973019171,1345,1345,1345,1345,0
20240411,183600,973019171,1345,1345,1345,1345,0
20240411,183500,973019171,1345,1345,1345,1345,0
20240411,183400,973019171,1345,1345,1345,1345,26822
20240411,183300,973019171,1345,1345,1345,1345,0
20240411,183200,973019171,1345,1345,1345,1345,0
20240411,183100,973019171,1345,1345,1345,1345,0
20240411,183000,973019171,1345,1345,1345,1345,0
20240411,182900,973019171,1345,1345,1345,1345,0
20240411,182800,973019171,1345,1345,1345,1345,0
20240411,182700,973019171,1345,1345,1345,1345,0
20240411,182600,973019171,1345,1345,1345,1345,0
20240411,182500,973019171,1345,1345,1345,1345,0
20240411,182400,973019171,1345,1345,1345,1345,0
20240411,182300,973019171,1345,1345,1345,1345,0
20240411,182200,973019171,1345,1345,1345,1345,0
20240411,182100,973019171,1345,1345,1345,1345,0
20240411,182000,973019171,1345,1345,1345,1345,0
20240411,181900,973019171,1345,1345,1345,1345,0
20240411,181800,973019171,1345,1345,1345,1345,0
20240411,181700,973019171,1345,1345,1345,1345,0
20240411,181600,973019171,1345,1345,1345,1345,0
20240411,181500,973019171,1345,1345,1345,1345,0
20240411,181400,973019171,1345,1345,1345,1345,0
20240411,181300,973019171,1345,1345,1345,1345,0
20240411,181200,973019171,1345,1345,1345,1345,0
20240411,181100,973019171,1345,1345,1345,1345,0
20240411,181000,973019171,1345,1345,1345,1345,0
20240411,180900,973019171,1345,1345,1345,1345,0
20240411,180800,973019171,1345,1345,1345,1345,0
20240411,180700,973019171,1345,1345,1345,1345,0
20240411,180600,973019171,1345,1345,1345,1345,0
20240411,180500,973019171,1345,1345,1345,1345,0
20240411,180400,973019171,1345,1345,1345,1345,26822
20240411,180300,973019171,1345,1345,1345,1345,0
20240411,180200,973019171,1345,1345,1345,1345,0
20240411,180100,973019171,1345,1345,1345,1345,0
20240411,180000,973019171,1345,1345,1345,1345,0
20240411,175900,973019171,1345,1345,1345,1345,0
20240411,175800,973019171,1345,1345,1345,1345,0
20240411,175700,973019171,1345,1345,1345,1345,0
20240411,175600,973019171,1345,1345,1345,1345,0
20240411,175500,973019171,1345,1345,1345,1345,0
20240411,175400,973019171,1345,1345,1345,1345,0
20240411,175300,973019171,1345,1345,1345,1345,0
20240411,175200,973019171,1345,1345,1345,1345,0
20240411,175100,973019171,1345,1345,1345,1345,0
20240411,175000,973019171,1345,1345,1345,1345,0
20240411,174900,973019171,1345,1345,1345,1345,0
20240411,174800,973019171,1345,1345,1345,1345,0
20240411,174700,973019171,1345,1345,1345,1345,0
20240411,174600,973019171,1345,1345,1345,1345,0
20240411,174500,973019171,1345,1345,1345,1345,0
20240411,174400,973019171,1345,1345,1345,1345,0
20240411,174300,973019171,1345,1345,1345,1345,0
20240411,174200,973019171,1345,1345,1345,1345,0
20240411,174100,973019171,1345,1345,1345,1345,0
20240411,174000,973019171,1345,1345,1345,1345,0
20240411,173900,973019171,1345,1345,1345,1345,0
20240411,173800,973019171,1345,1345,1345,1345,0
20240411,173700,973019171,1345,1345,1345,1345,0
20240411,173600,973019171,1345,1345,1345,1345,0
20240411,173500,973019171,1345,1345,1345,1345,0
20240411,173400,973019171,1345,1345,1345,1345,26822
20240411,173300,973019171,1345,1345,1345,1345,0
20240411,173200,973019171,1345,1345,1345,1345,0
20240411,173100,973019171,1345,1345,1345,1345,0
20240411,173000,973019171,1345,1345,1345,1345,0
20240411,172900,973019171,1345,1345,1345,1345,0
20240411,172800,973019171,1345,1345,1345,1345,0
20240411,172700,973019171,1345,1345,1345,1345,0
20240411,172600,973019171,1345,1345,1345,1345,0
20240411,172500,973019171,1345,1345,1345,1345,0
20240411,172400,973019171,1345,1345,1345,1345,0
20240411,172300,973019171,1345,1345,1345,1345,0
20240411,172200,973019171,1345,1345,1345,1345,0
20240411,172100,973019171,1345,1345,1345,1345,0
20240411,172000,973019171,1345,1345,1345,1345,0
20240411,171900,973019171,1345,1345,1345,1345,0
20240411,171800,973019171,1345,1345,1345,1345,0
20240411,171700,973019171,1345,1345,1345,1345,0
20240411,171600,973019171,1345,1345,1345,1345,0
20240411,171500,973019171,1345,1345,1345,1345,0
20240411,171400,973019171,1345,1345,1345,1345,0
20240411,171300,973019171,1345,1345,1345,1345,0
20240411,171200,973019171,1345,1345,1345,1345,0
20240411,171100,973019171,1345,1345,1345,1345,0
20240411,171000,973019171,1345,1345,1345,1345,0
20240411,170900,973019171,1345,1345,1345,1345,0
20240411,170800,973019171,1345,1345,1345,1345,0
20240411,170700,973019171,1345,1345,1345,1345,0
20240411,170600,973019171,1345,1345,1345,1345,0
20240411,170500,973019171,1345,1345,1345,1345,0
20240411,170400,973019171,1345,1345,1345,1345,26822
20240411,170300,973019171,1345,1345,1345,1345,0
20240411,170200,973019171,1345,1345,1345,1345,0
20240411,170100,973019171,1345,1345,1345,1345,0
20240411,170000,973019171,1345,1345,1345,1345,0
20240411,165900,973019171,1345,1345,1345,1345,0
20240411,165800,973019171,1345,1345,1345,1345,0
20240411,165700,973019171,1345,1345,1345,1345,0
20240411,165600,973019171,1345,1345,1345,1345,0
20240411,165500,973019171,1345,1345,1345,1345,0
20240411,165400,973019171,1345,1345,1345,1345,0
20240411,165300,973019171,1345,1345,1345,1345,0
20240411,165200,973019171,1345,1345,1345,1345,0
20240411,165100,973019171,1345,1345,1345,1345,0
20240411,165000,973019171,1345,1345,1345,1345,0
20240411,164900,973019171,1345,1345,1345,1345,0
20240411,164800,973019171,1345,1345,1345,1345,0
20240411,164700,973019171,1345,1345,1345,1345,0
20240411,164600,973019171,1345,1345,1345,1345,0
20240411,164500,973019171,1345,1345,1345,1345,0
20240411,164400,973019171,1345,1345,1345,1345,0
20240411,164300,973019171,1345,1345,1345,1345,0
20240411,164200,973019171,1345,1345,1345,1345,0
20240411,164100,973019171,1345,1345,1345,1345,0
20240411,164000,973019171,1345,1345,1345,1345,0
20240411,163900,973019171,1345,1345,1345,1345,0
20240411,163800,973019171,1345,1345,1345,1345,0
20240411,163700,973019171,1345,1345,1345,1345,0
20240411,163600,973019171,1345,1345,1345,1345,0
20240411,163500,973019171,1345,1345,1345,1345,0
20240411,163400,973019171,1345,1345,1345,1345,26822
20240411,163300,973019171,1345,1345,1345,1345,0
20240411,163200,973019171,1345,1345,1345,1345,0
20240411,163100,973019171,1345,1345,1345,1345,0
20240411,163000,973019171,1345,1345,1345,1345,0
20240411,162900,973019171,1345,1345,1345,1345,0
20240411,162800,973019171,1345,1345,1345,1345,0
20240411,162700,973019171,1345,1345,1345,1345,0
20240411,162600,973019171,1345,1345,1345,1345,0
20240411,162500,973019171,1345,1345,1345,1345,0
20240411,162400,973019171,1345,1345,1345,1345,0
20240411,162300,973019171,1345,1345,1345,1345,0
20240411,162200,973019171,1345,1345,1345,1345,0
20240411,162100,973019171,1345,1345,1345,1345,0
20240411,162000,973019171,1345,1345,1345,1345,0
20240411,161900,973019171,1345,1345,1345,1345,0
20240411,161800,973019171,1345,1345,1345,1345,0
20240411,161700,973019171,1345,1345,1345,1345,0
20240411,161600,973019171,1345,1345,1345,1345,0
20240411,161500,973019171,1345,1345,1345,1345,0
20240411,161400,973019171,1345,1345,1345,1345,0
20240411,161300,973019171,1345,1345,1345,1345,0
20240411,161200,973019171,1345,1345,1345,1345,0
20240411,161100,973019171,1345,1345,1345,1345,0
20240411,161000,973019171,1345,1345,1345,1345,0
20240411,160900,973019171,1345,1345,1345,1345,0
20240411,160800,973019171,1345,1345,1345,1345,0
20240411,160700,973019171,1345,1345,1345,1345,0
20240411,160600,973019171,1345,1345,1345,1345,0
20240411,160500,973019171,1345,1345,1345,1345,0
20240411,160400,973019171,1345,1345,1345,1345,26822
20240411,160300,973019171,1345,1345,1345,1345,0
20240411,160200,973019171,1345,1345,1345,1345,0
20240411,160100,973019171,1345,1345,1345,1345,0
20240411,160000,973019171,1345,1345,1345,1345,0
20240411,155900,973019171,1345,1345,1345,1345,0
20240411,155800,973019171,1345,1345,1345,1345,0
20240411,155700,973019171,1345,1345,1345,1345,0
20240411,155600,973019171,1345,1345,1345,1345,0
20240411,155500,973019171,1345,1345,1345,1345,0
20240411,155400,973019171,1345,1345,1345,1345,0
20240411,155300,973019171,1345,1345,1345,1345,0
20240411,155200,973019171,1345,1345,1345,1345,0
20240411,155100,973019171,1345,1345,1345,1345,0
20240411,155000,973019171,1345,1345,1345,1345,0
20240411,154900,973019171,1345,1345,1345,1345,0
20240411,154800,973019171,1345,1345,1345,1345,0
20240411,154700,973019171,1345,1345,1345,1345,0
20240411,154600,973019171,1345,1345,1345,1345,0
20240411,154500,973019171,1345,1345,1345,1345,0
20240411,154400,973019171,1345,1345,1345,1345,0
20240411,154300,973019171,1345,1345,1345,1345,0
20240411,154200,973019171,1345,1345,1345,1345,0
20240411,154100,973019171,1345,1345,1345,1345,0
20240411,154000,973019171,1345,1345,1345,1345,0
20240411,153900,973019171,1345,1345,1345,1345,0
20240411,153800,973019171,1345,1345,1345,1345,0
20240411,153700,973019171,1345,1345,1345,1345,0
20240411,153600,973019171,1345,1345,1345,1345,0
20240411,153500,973019171,1345,1345,1345,1345,0
20240411,153400,973019171,1345,1345,1345,1345,26822
20240411,153300,973019171,1345,1345,1345,1345,0
20240411,153200,973019171,1345,1345,1345,1345,0
20240411,153100,973019171,1345,1345,1345,1345,0
20240411,153000,973019171,1345,1345,1345,1345,26822
20240411,152900,936943581,1347,1347,1347,1347,0
20240411,152800,936943581,1347,1347,1347,1347,0
20240411,152700,936943581,1347,1347,1347,1347,0
20240411,152600,936943581,1347,1347,1347,1347,0
20240411,152500,936943581,1347,1347,1347,1347,0
20240411,152400,936943581,1347,1347,1347,1347,0
20240411,152300,936943581,1347,1347,1347,1347,0
20240411,152200,936943581,1347,1347,1347,1347,0
20240411,152100,936943581,1347,1347,1347,1347,0
20240411,152000,936943581,1347,1347,1347,1347,0
20240411,151900,936943581,1347,1350,1350,1347,20326
20240411,151800,909537179,1351,1351,1352,1350,4380
20240411,151700,903624084,1351,1350,1351,1350,1597
20240411,151600,901466702,1351,1351,1351,1350,413
20240411,151500,900908845,1352,1350,1352,1350,230
20240411,151400,900598283,1350,1350,1352,1350,1792
20240411,151300,898179022,1350,1349,1352,1349,194
20240411,151200,897917242,1349,1351,1352,1349,7264
20240411,151100,888108840,1351,1354,1354,1351,5350
20240411,151000,880871467,1354,1354,1354,1354,3233
20240411,150900,876493985,1352,1352,1352,1352,1114
20240411,150800,874987857,1353,1355,1355,1353,2408
20240411,150700,871729357,1354,1354,1354,1354,18
20240411,150600,871704985,1356,1355,1356,1354,1346
20240411,150500,869882202,1355,1355,1355,1355,100
20240411,150400,869746702,1355,1355,1355,1354,945
20240411,150300,868466272,1355,1355,1355,1354,127
20240411,150200,868294194,1355,1355,1355,1355,232
20240411,150100,867979834,1355,1355,1355,1354,605
20240411,150000,867160060,1355,1355,1355,1355,560
20240411,145900,866401260,1355,1355,1355,1355,555
20240411,145800,865649235,1356,1356,1357,1355,1372
20240411,145700,863788678,1356,1357,1357,1356,1174
20240411,145600,862196316,1357,1357,1357,1356,463
20240411,145500,861568026,1357,1357,1357,1357,591
20240411,145400,860766039,1356,1357,1357,1355,1420
20240411,145300,858841128,1357,1357,1357,1356,1219
20240411,145200,857187035,1357,1355,1357,1355,1949
20240411,145100,854544076,1355,1353,1355,1353,2089
20240411,145000,851715571,1353,1349,1353,1349,2217
20240411,144900,848719002,1348,1350,1350,1348,1668
20240411,144800,846469270,1352,1352,1352,1349,434
20240411,144700,845883798,1352,1349,1352,1348,2148
20240411,144600,842988104,1349,1350,1350,1348,3902
20240411,144500,837724863,1350,1350,1350,1350,1281
20240411,144400,835995513,1351,1351,1352,1350,36268
20240411,144300,787030641,1350,1351,1353,1350,1656
20240411,144200,784794478,1351,1351,1353,1351,2901
20240411,144100,780875165,1351,1351,1351,1350,3616
20240411,144000,775991949,1350,1351,1351,1350,3675
20240411,143900,771030462,1351,1352,1352,1351,12047
20240411,143800,754754434,1354,1352,1354,1351,622
20240411,143700,753913747,1354,1353,1354,1352,3319
20240411,143600,749425405,1352,1353,1354,1352,15628
20240411,143500,728287183,1353,1355,1355,1353,337
20240411,143400,727830550,1353,1355,1355,1353,897
20240411,143300,726616886,1355,1355,1355,1353,6449
20240411,143200,717880369,1355,1355,1355,1355,0
20240411,143100,717880369,1355,1355,1355,1355,0
20240411,143000,717880369,1355,1355,1355,1355,529
20240411,142900,717163574,1355,1354,1355,1354,515
20240411,142800,716465759,1354,1354,1354,1354,1300
20240411,142700,714705559,1355,1355,1355,1355,6825
20240411,142600,705457684,1355,1354,1355,1354,75
20240411,142500,705356084,1354,1354,1355,1354,2398
20240411,142400,702108594,1354,1354,1354,1354,576
20240411,142300,701328690,1354,1354,1354,1354,0
20240411,142200,701328690,1354,1354,1354,1354,3700
20240411,142100,696318890,1355,1355,1355,1355,107
20240411,142000,696173905,1355,1355,1355,1355,7804
20240411,141900,685599485,1355,1355,1355,1355,10
20240411,141800,685585935,1354,1354,1354,1354,0
20240411,141700,685585935,1354,1355,1355,1354,661
20240411,141600,684690938,1355,1355,1355,1355,8
20240411,141500,684680098,1353,1353,1353,1353,0
20240411,141400,684680098,1353,1355,1355,1353,3673
20240411,141300,679707968,1354,1355,1355,1354,1507
20240411,141200,677666383,1356,1356,1356,1356,0
20240411,141100,677666383,1356,1356,1356,1356,100
20240411,141000,677530783,1354,1354,1354,1354,30
20240411,140900,677490163,1354,1354,1354,1354,0
20240411,140800,677490163,1354,1354,1354,1354,135
20240411,140700,677307373,1354,1354,1354,1354,401
20240411,140600,676764419,1354,1355,1356,1354,3166
20240411,140500,672476954,1355,1354,1355,1354,250
20240411,140400,672138214,1354,1354,1354,1354,200
20240411,140300,671867414,1356,1355,1356,1355,41
20240411,140200,671811819,1355,1355,1355,1355,274
20240411,140100,671440549,1355,1354,1355,1354,4323
20240411,140000,665583184,1354,1355,1355,1354,8079
20240411,135900,654644206,1355,1355,1355,1355,102
20240411,135800,654505996,1355,1355,1355,1354,1092
20240411,135700,653026890,1355,1355,1356,1355,8524
20240411,135600,641476728,1355,1356,1356,1355,3500
20240411,135500,636733945,1356,1356,1356,1356,0
20240411,135400,636733945,1356,1356,1356,1356,1220
20240411,135300,635079625,1356,1357,1357,1356,101
20240411,135200,634942668,1357,1357,1357,1356,840
20240411,135100,633803378,1357,1357,1357,1356,1926
20240411,135000,631191402,1357,1357,1357,1357,31
20240411,134900,631149335,1357,1357,1357,1357,100
20240411,134800,631013635,1357,1357,1357,1357,0
20240411,134700,631013635,1357,1357,1357,1357,0
20240411,134600,631013635,1357,1357,1357,1357,653
20240411,134500,630127514,1357,1357,1357,1357,7
20240411,134400,630118015,1357,1357,1357,1357,694
20240411,134300,629176257,1356,1356,1356,1356,371
20240411,134200,628673181,1356,1357,1357,1356,4233
20240411,134100,622932929,1357,1356,1357,1356,470
20240411,134000,622295607,1356,1356,1356,1356,2032
20240411,133900,619540215,1356,1356,1356,1356,1058
20240411,133800,618105567,1356,1356,1357,1356,2338
20240411,133700,614935238,1357,1358,1358,1357,76
20240411,133600,614832105,1358,1358,1358,1358,15
20240411,133500,614811735,1358,1358,1358,1358,51
20240411,133400,614742477,1358,1358,1358,1358,9
20240411,133300,614730255,1358,1358,1358,1358,1813
20240411,133200,612268201,1358,1358,1358,1357,644
20240411,133100,611393859,1358,1358,1358,1356,1340
20240411,133000,609576603,1358,1358,1358,1358,2
20240411,132900,609573887,1358,1358,1358,1358,27
20240411,132800,609537221,1358,1358,1358,1358,10
20240411,132700,609523641,1356,1356,1356,1356,102
20240411,132600,609385329,1356,1356,1356,1356,0
20240411,132500,609385329,1356,1356,1356,1356,0
20240411,132400,609385329,1356,1356,1356,1356,101
20240411,132300,609248373,1356,1356,1356,1356,3009
20240411,132200,605168169,1356,1356,1356,1356,290
20240411,132100,604774929,1356,1356,1356,1356,4
20240411,132000,604769505,1356,1356,1356,1356,1355
20240411,131900,602932125,1356,1356,1356,1356,176
20240411,131800,602693469,1356,1356,1358,1355,740
20240411,131700,601690353,1358,1358,1359,1358,304
20240411,131600,601277517,1356,1356,1356,1356,0
20240411,131500,601277517,1356,1355,1356,1355,5555
20240411,131400,593744943,1356,1355,1356,1355,2189
20240411,131300,590777842,1355,1358,1358,1355,1413
20240411,131200,588863165,1358,1358,1358,1356,1271
20240411,131100,587137151,1358,1358,1358,1355,3011
20240411,131000,583057213,1358,1358,1358,1358,16
20240411,130900,583035485,1357,1355,1357,1355,1639
20240411,130800,580811383,1355,1356,1356,1354,4733
20240411,130700,574397148,1356,1357,1357,1356,360
20240411,130600,573908745,1357,1355,1357,1355,1187
20240411,130500,572298779,1356,1356,1356,1356,44
20240411,130400,572239115,1357,1354,1357,1354,7205
20240411,130300,562476339,1355,1355,1355,1354,472
20240411,130200,561837027,1354,1355,1355,1354,473
20240411,130100,561196114,1355,1355,1355,1355,10
20240411,130000,561182564,1355,1355,1355,1355,262
20240411,125900,560827554,1355,1356,1356,1355,1008
20240411,125800,559461713,1355,1355,1355,1355,343
20240411,125700,558996948,1357,1357,1357,1357,3
20240411,125600,558992877,1357,1355,1357,1355,305
20240411,125500,558579312,1355,1355,1355,1355,102
20240411,125400,558441102,1355,1355,1357,1355,1646
20240411,125300,556210266,1355,1355,1356,1355,3037
20240411,125200,552095105,1356,1355,1356,1355,26
20240411,125100,552059869,1355,1356,1356,1355,700
20240411,125000,551110671,1356,1356,1356,1356,240
20240411,124900,550785231,1356,1356,1357,1356,732
20240411,124800,549792637,1356,1356,1356,1356,1380
20240411,124700,547921357,1357,1357,1357,1357,61
20240411,124600,547838580,1357,1357,1357,1357,0
20240411,124500,547838580,1357,1357,1357,1357,100
20240411,124400,547702880,1357,1357,1357,1357,0
20240411,124300,547702880,1357,1357,1357,1357,700
20240411,124200,546752980,1357,1357,1357,1357,101
20240411,124100,546615923,1357,1358,1358,1357,1677
20240411,124000,544340134,1359,1357,1359,1357,12
20240411,123900,544323830,1358,1358,1358,1358,1210
20240411,123800,542680650,1358,1358,1358,1358,0
20240411,123700,542680650,1358,1358,1358,1358,0
20240411,123600,542680650,1358,1358,1358,1358,2
20240411,123500,542677934,1357,1357,1357,1357,1387
20240411,123400,540795775,1358,1358,1358,1358,1
20240411,123300,540794417,1358,1356,1358,1355,2222
20240411,123200,537782601,1356,1356,1356,1356,1
20240411,123100,537781245,1356,1354,1356,1354,13
20240411,123000,537763639,1354,1354,1354,1354,546
20240411,122900,537024355,1354,1354,1354,1354,2292
20240411,122800,533920987,1354,1354,1354,1354,2042
20240411,122700,531156119,1355,1355,1355,1355,269
20240411,122600,530791624,1356,1356,1356,1356,13
20240411,122500,530773996,1356,1356,1356,1356,12
20240411,122400,530757724,1355,1355,1355,1355,0
20240411,122300,530757724,1355,1355,1355,1355,2
20240411,122200,530755014,1357,1357,1357,1357,4
20240411,122100,530749586,1357,1357,1357,1357,3
20240411,122000,530745515,1358,1358,1358,1358,2
20240411,121900,530742799,1354,1354,1354,1354,56
20240411,121800,530666975,1353,1353,1353,1353,0
20240411,121700,530666975,1353,1354,1354,1353,150
20240411,121600,530463975,1354,1358,1358,1354,1286
20240411,121500,528722703,1358,1358,1358,1358,1
20240411,121400,528721345,1353,1353,1353,1353,0
20240411,121300,528721345,1353,1353,1353,1353,0
20240411,121200,528721345,1353,1353,1353,1353,0
20240411,121100,528721345,1353,1356,1356,1353,8552
20240411,121000,517136617,1357,1357,1357,1357,231
20240411,120900,516823150,1359,1359,1359,1359,570
20240411,120800,516048520,1359,1359,1359,1359,40
20240411,120700,515994160,1359,1359,1359,1359,57
20240411,120600,515916697,1359,1358,1359,1358,772
20240411,120500,514868291,1358,1358,1358,1358,766
20240411,120400,513828063,1358,1357,1358,1357,1253
20240411,120300,512127374,1357,1357,1357,1356,54
20240411,120200,512054098,1356,1356,1356,1356,413
20240411,120100,511494070,1356,1356,1356,1356,16
20240411,120000,511472374,1356,1355,1356,1355,421
20240411,115900,510901918,1355,1356,1356,1355,186
20240411,115800,510649882,1355,1355,1355,1355,102
20240411,115700,510511672,1355,1354,1355,1354,1607
20240411,115600,508335793,1354,1355,1355,1354,1326
20240411,115500,506540319,1355,1355,1355,1355,0
20240411,115400,506540319,1355,1355,1355,1355,9
20240411,115300,506528124,1355,1355,1355,1355,303
20240411,115200,506117559,1355,1355,1355,1355,10
20240411,115100,506104009,1356,1356,1356,1356,0
20240411,115000,506104009,1356,1356,1356,1356,2512
20240411,114900,502697737,1354,1355,1355,1354,3745
20240411,114800,497623267,1355,1355,1355,1355,23
20240411,114700,497592102,1355,1355,1355,1355,2785
20240411,114600,493818427,1355,1355,1355,1355,0
20240411,114500,493818427,1355,1355,1355,1355,0
20240411,114400,493818427,1355,1355,1355,1355,0
20240411,114300,493818427,1355,1355,1355,1355,2557
20240411,114200,490353692,1355,1355,1355,1355,113
20240411,114100,490200577,1355,1355,1355,1355,81
20240411,114000,490090822,1355,1355,1355,1355,0
20240411,113900,490090822,1355,1355,1355,1355,1309
20240411,113800,488317127,1354,1354,1354,1354,0
20240411,113700,488317127,1354,1354,1354,1354,2732
20240411,113600,484617999,1354,1354,1354,1354,1063
20240411,113500,483178697,1354,1353,1354,1353,205
20240411,113400,482901132,1354,1354,1354,1354,205
20240411,113300,482623562,1354,1354,1354,1354,1992
20240411,113200,479926394,1354,1354,1355,1354,261
20240411,113100,479572999,1354,1355,1355,1354,7480
20240411,113000,469438693,1355,1357,1357,1355,155
20240411,112900,469228522,1356,1357,1357,1356,8124
20240411,112800,458206146,1357,1357,1357,1357,91
20240411,112700,458082659,1358,1358,1358,1358,100
20240411,112600,457946859,1357,1357,1357,1357,3316
20240411,112500,453447047,1357,1358,1358,1357,1805
20240411,112400,450997474,1358,1358,1358,1358,24
20240411,112300,450964882,1357,1357,1357,1357,7
20240411,112200,450955383,1357,1357,1357,1357,29
20240411,112100,450916030,1357,1357,1357,1357,1
20240411,112000,450914673,1356,1356,1356,1356,266
20240411,111900,450553977,1358,1358,1358,1358,1541
20240411,111800,448461299,1358,1359,1359,1358,1602
20240411,111700,446285776,1359,1359,1359,1359,304
20240411,111600,445872640,1359,1359,1359,1359,13
20240411,111500,445854973,1359,1359,1359,1359,1100
20240411,111400,444360073,1359,1359,1359,1359,20
20240411,111300,444332893,1359,1357,1359,1353,2005
20240411,111200,441616940,1357,1357,1357,1357,75
20240411,111100,441515165,1357,1358,1358,1357,1119
20240411,111000,439996678,1357,1358,1358,1357,970
20240411,110900,438680318,1357,1357,1357,1357,0
20240411,110800,438680318,1357,1357,1359,1357,453
20240411,110700,438065454,1357,1357,1357,1357,1724
20240411,110600,435725986,1357,1354,1357,1353,684
20240411,110500,434800527,1354,1356,1357,1354,3554
20240411,110400,429987043,1357,1357,1357,1357,72
20240411,110300,429889339,1357,1356,1357,1356,18
20240411,110200,429864919,1356,1359,1359,1356,108
20240411,110100,429718453,1355,1355,1355,1355,0
20240411,110000,429718453,1355,1354,1355,1354,288
20240411,105900,429328355,1354,1354,1355,1353,266
20240411,105800,428968445,1359,1359,1359,1359,112
20240411,105700,428816237,1359,1359,1359,1358,5
20240411,105600,428809443,1353,1359,1359,1353,13382
20240411,105500,410689390,1356,1356,1356,1356,410
20240411,105400,410133430,1356,1356,1356,1356,0
20240411,105300,410133430,1356,1356,1356,1356,372
20240411,105200,409628998,1356,1356,1356,1356,111
20240411,105100,409478482,1356,1356,1356,1356,1414
20240411,105000,407561098,1356,1356,1356,1356,10
20240411,104900,407547538,1355,1356,1356,1355,900
20240411,104800,406327149,1356,1356,1356,1356,1425
20240411,104700,404394849,1356,1356,1356,1356,0
20240411,104600,404394849,1356,1356,1356,1356,257
20240411,104500,404046357,1356,1356,1356,1356,45
20240411,104400,403985337,1356,1356,1356,1356,670
20240411,104300,403076817,1356,1356,1356,1356,152
20240411,104200,402870705,1356,1356,1356,1356,0
20240411,104100,402870705,1356,1357,1357,1356,3563
20240411,104000,398037615,1357,1358,1358,1357,327
20240411,103900,397593863,1358,1357,1358,1357,594
20240411,103800,396787250,1357,1357,1357,1357,1141
20240411,103700,395238913,1357,1357,1357,1357,0
20240411,103600,395238913,1357,1356,1357,1356,1778
20240411,103500,392827938,1357,1357,1357,1357,329
20240411,103400,392381485,1357,1357,1358,1357,257
20240411,103300,392032536,1357,1357,1357,1357,185
20240411,103200,391781491,1357,1357,1357,1357,1301
20240411,103100,390016034,1357,1357,1357,1357,41
20240411,103000,389960397,1357,1357,1357,1357,83
20240411,102900,389847766,1359,1359,1359,1359,0
20240411,102800,389847766,1359,1359,1359,1359,1
20240411,102700,389846407,1359,1357,1359,1357,12
20240411,102600,389830103,1356,1356,1356,1356,469
20240411,102500,389194139,1358,1358,1358,1356,2046
20240411,102400,386415697,1358,1358,1358,1357,178
20240411,102300,386174023,1358,1357,1358,1357,103
20240411,102200,386034251,1357,1356,1357,1356,507
20240411,102100,385346261,1356,1356,1356,1356,7
20240411,102000,385336769,1357,1357,1357,1357,1
20240411,101900,385335412,1357,1357,1357,1357,17
20240411,101800,385312343,1357,1357,1357,1357,105
20240411,101700,385169858,1357,1357,1357,1357,405
20240411,101600,384620273,1357,1354,1357,1354,36
20240411,101500,384571490,1354,1354,1355,1353,5531
20240411,101400,377083458,1354,1355,1355,1354,2165
20240411,101300,374152039,1354,1354,1355,1354,827
20240411,101200,373032070,1354,1354,1358,1354,424
20240411,101100,372457850,1358,1358,1358,1358,3
20240411,101000,372453776,1359,1358,1359,1354,111
20240411,100900,372303177,1354,1355,1357,1354,1500
20240411,100800,370269722,1355,1356,1356,1355,3307
20240411,100700,365788727,1355,1356,1357,1355,4407
20240411,100600,359817218,1357,1354,1357,1354,10136
20240411,100500,346083790,1354,1355,1355,1352,4015
20240411,100400,340654479,1355,1355,1355,1353,637
20240411,100300,339791554,1355,1355,1355,1355,13
20240411,100200,339773939,1355,1355,1355,1355,51
20240411,100100,339704834,1355,1355,1355,1353,492
20240411,100000,339039112,1355,1355,1355,1355,15
20240411,095900,339018787,1355,1353,1355,1353,1791
20240411,095800,336595376,1353,1353,1353,1353,131
20240411,095700,336418133,1353,1353,1353,1352,2939
20240411,095600,332443676,1353,1354,1354,1353,17523
20240411,095500,308726776,1355,1355,1355,1355,227
20240411,095400,308419191,1355,1356,1356,1354,13505
20240411,095300,290115260,1356,1356,1356,1356,31
20240411,095200,290073224,1356,1355,1356,1355,671
20240411,095100,289163819,1355,1356,1356,1355,728
20240411,095000,288177254,1356,1356,1356,1355,1016
20240411,094900,286799559,1356,1356,1356,1355,1668
20240411,094800,284537905,1356,1355,1356,1355,41
20240411,094700,284482343,1355,1355,1356,1355,50
20240411,094600,284414579,1355,1355,1356,1355,358
20240411,094500,283929484,1355,1356,1356,1355,4060
20240411,094400,278426639,1356,1356,1356,1355,3251
20240411,094300,274021527,1357,1357,1357,1357,129
20240411,094200,273846474,1357,1356,1358,1355,1100
20240411,094100,272355135,1358,1359,1359,1356,1617
20240411,094000,270162270,1359,1357,1359,1357,3832
20240411,093900,264957595,1358,1358,1359,1356,3898
20240411,093800,259666336,1358,1358,1358,1357,325
20240411,093700,259225006,1358,1358,1358,1358,83
20240411,093600,259112292,1357,1357,1357,1357,139
20240411,093500,258923669,1357,1358,1358,1357,4048
20240411,093400,253430516,1358,1358,1358,1358,1871
20240411,093300,250889698,1358,1358,1358,1358,1521
20240411,093200,248824180,1358,1358,1358,1358,316
20240411,093100,248395052,1357,1357,1357,1357,505
20240411,093000,247709767,1356,1356,1356,1356,1500
20240411,092900,245675767,1356,1357,1357,1356,2835
20240411,092800,241830782,1356,1356,1357,1356,3019
20240411,092700,237735466,1356,1356,1356,1356,310
20240411,092600,237315106,1354,1354,1354,1354,0
20240411,092500,237315106,1354,1355,1355,1354,18004
20240411,092400,212921486,1355,1354,1355,1354,303
20240411,092300,212511081,1354,1355,1355,1354,2799
20240411,092200,208719856,1355,1356,1357,1354,9467
20240411,092100,195890603,1356,1357,1358,1356,5241
20240411,092000,188783687,1357,1359,1359,1357,10064
20240411,091900,175117108,1359,1359,1360,1358,6245
20240411,091800,166635399,1359,1359,1360,1358,3375
20240411,091700,162051588,1359,1359,1360,1359,1479
20240411,091600,160041626,1359,1359,1359,1359,6493
20240411,091500,151217639,1358,1359,1359,1358,2250
20240411,091400,148162102,1359,1359,1359,1358,1886
20240411,091300,145600893,1359,1359,1359,1358,1709
20240411,091200,143279530,1359,1359,1362,1359,2717
20240411,091100,139587062,1362,1362,1362,1359,6414
20240411,091000,130865640,1362,1360,1362,1359,163
20240411,090900,130643936,1360,1358,1360,1358,515
20240411,090800,129943566,1358,1357,1358,1357,3
20240411,090700,129939493,1355,1355,1355,1354,817
20240411,090600,128832471,1355,1353,1355,1352,5356
20240411,090500,121585858,1352,1351,1355,1350,27392
20240411,090400,84536897,1351,1364,1364,1351,15209
20240411,090300,63954935,1355,1365,1366,1354,2639
20240411,090200,60380793,1367,1360,1368,1353,1202
20240411,090100,58751134,1360,1376,1376,1360,13784
20240411,090000,39980690,1367,1351,1380,1351,29192