stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,210700,1147509615,1319,1319,1319,1319,46207
20240412,210600,1147509615,1319,1319,1319,1319,0
20240412,210500,1147509615,1319,1319,1319,1319,0
20240412,210400,1147509615,1319,1319,1319,1319,0
20240412,210300,1147509615,1319,1319,1319,1319,0
20240412,210200,1147509615,1319,1319,1319,1319,0
20240412,210100,1147509615,1319,1319,1319,1319,0
20240412,210000,1147509615,1319,1319,1319,1319,0
20240412,205900,1147509615,1319,1319,1319,1319,0
20240412,205800,1147509615,1319,1319,1319,1319,0
20240412,205700,1147509615,1319,1319,1319,1319,0
20240412,205600,1147509615,1319,1319,1319,1319,0
20240412,205500,1147509615,1319,1319,1319,1319,0
20240412,205400,1147509615,1319,1319,1319,1319,0
20240412,205300,1147509615,1319,1319,1319,1319,0
20240412,205200,1147509615,1319,1319,1319,1319,0
20240412,205100,1147509615,1319,1319,1319,1319,0
20240412,205000,1147509615,1319,1319,1319,1319,0
20240412,204900,1147509615,1319,1319,1319,1319,0
20240412,204800,1147509615,1319,1319,1319,1319,0
20240412,204700,1147509615,1319,1319,1319,1319,0
20240412,204600,1147509615,1319,1319,1319,1319,0
20240412,204500,1147509615,1319,1319,1319,1319,0
20240412,204400,1147509615,1319,1319,1319,1319,0
20240412,204300,1147509615,1319,1319,1319,1319,0
20240412,204200,1147509615,1319,1319,1319,1319,0
20240412,204100,1147509615,1319,1319,1319,1319,0
20240412,204000,1147509615,1319,1319,1319,1319,0
20240412,203900,1147509615,1319,1319,1319,1319,0
20240412,203800,1147509615,1319,1319,1319,1319,0
20240412,203700,1147509615,1319,1319,1319,1319,46207
20240412,203600,1147509615,1319,1319,1319,1319,0
20240412,203500,1147509615,1319,1319,1319,1319,0
20240412,203400,1147509615,1319,1319,1319,1319,0
20240412,203300,1147509615,1319,1319,1319,1319,0
20240412,203200,1147509615,1319,1319,1319,1319,0
20240412,203100,1147509615,1319,1319,1319,1319,0
20240412,203000,1147509615,1319,1319,1319,1319,0
20240412,202900,1147509615,1319,1319,1319,1319,0
20240412,202800,1147509615,1319,1319,1319,1319,0
20240412,202700,1147509615,1319,1319,1319,1319,0
20240412,202600,1147509615,1319,1319,1319,1319,0
20240412,202500,1147509615,1319,1319,1319,1319,0
20240412,202400,1147509615,1319,1319,1319,1319,0
20240412,202300,1147509615,1319,1319,1319,1319,0
20240412,202200,1147509615,1319,1319,1319,1319,0
20240412,202100,1147509615,1319,1319,1319,1319,0
20240412,202000,1147509615,1319,1319,1319,1319,0
20240412,201900,1147509615,1319,1319,1319,1319,0
20240412,201800,1147509615,1319,1319,1319,1319,0
20240412,201700,1147509615,1319,1319,1319,1319,0
20240412,201600,1147509615,1319,1319,1319,1319,0
20240412,201500,1147509615,1319,1319,1319,1319,0
20240412,201400,1147509615,1319,1319,1319,1319,0
20240412,201300,1147509615,1319,1319,1319,1319,0
20240412,201200,1147509615,1319,1319,1319,1319,0
20240412,201100,1147509615,1319,1319,1319,1319,0
20240412,201000,1147509615,1319,1319,1319,1319,0
20240412,200900,1147509615,1319,1319,1319,1319,0
20240412,200800,1147509615,1319,1319,1319,1319,0
20240412,200700,1147509615,1319,1319,1319,1319,46207
20240412,200600,1147509615,1319,1319,1319,1319,0
20240412,200500,1147509615,1319,1319,1319,1319,0
20240412,200400,1147509615,1319,1319,1319,1319,0
20240412,200300,1147509615,1319,1319,1319,1319,0
20240412,200200,1147509615,1319,1319,1319,1319,0
20240412,200100,1147509615,1319,1319,1319,1319,0
20240412,200000,1147509615,1319,1319,1319,1319,0
20240412,195900,1147509615,1319,1319,1319,1319,0
20240412,195800,1147509615,1319,1319,1319,1319,0
20240412,195700,1147509615,1319,1319,1319,1319,0
20240412,195600,1147509615,1319,1319,1319,1319,0
20240412,195500,1147509615,1319,1319,1319,1319,0
20240412,195400,1147509615,1319,1319,1319,1319,0
20240412,195300,1147509615,1319,1319,1319,1319,0
20240412,195200,1147509615,1319,1319,1319,1319,0
20240412,195100,1147509615,1319,1319,1319,1319,0
20240412,195000,1147509615,1319,1319,1319,1319,0
20240412,194900,1147509615,1319,1319,1319,1319,0
20240412,194800,1147509615,1319,1319,1319,1319,0
20240412,194700,1147509615,1319,1319,1319,1319,0
20240412,194600,1147509615,1319,1319,1319,1319,0
20240412,194500,1147509615,1319,1319,1319,1319,0
20240412,194400,1147509615,1319,1319,1319,1319,0
20240412,194300,1147509615,1319,1319,1319,1319,0
20240412,194200,1147509615,1319,1319,1319,1319,0
20240412,194100,1147509615,1319,1319,1319,1319,0
20240412,194000,1147509615,1319,1319,1319,1319,0
20240412,193900,1147509615,1319,1319,1319,1319,0
20240412,193800,1147509615,1319,1319,1319,1319,0
20240412,193700,1147509615,1319,1319,1319,1319,46207
20240412,193600,1147509615,1319,1319,1319,1319,0
20240412,193500,1147509615,1319,1319,1319,1319,0
20240412,193400,1147509615,1319,1319,1319,1319,0
20240412,193300,1147509615,1319,1319,1319,1319,0
20240412,193200,1147509615,1319,1319,1319,1319,0
20240412,193100,1147509615,1319,1319,1319,1319,0
20240412,193000,1147509615,1319,1319,1319,1319,0
20240412,192900,1147509615,1319,1319,1319,1319,0
20240412,192800,1147509615,1319,1319,1319,1319,0
20240412,192700,1147509615,1319,1319,1319,1319,0
20240412,192600,1147509615,1319,1319,1319,1319,0
20240412,192500,1147509615,1319,1319,1319,1319,0
20240412,192400,1147509615,1319,1319,1319,1319,0
20240412,192300,1147509615,1319,1319,1319,1319,0
20240412,192200,1147509615,1319,1319,1319,1319,0
20240412,192100,1147509615,1319,1319,1319,1319,0
20240412,192000,1147509615,1319,1319,1319,1319,0
20240412,191900,1147509615,1319,1319,1319,1319,0
20240412,191800,1147509615,1319,1319,1319,1319,0
20240412,191700,1147509615,1319,1319,1319,1319,0
20240412,191600,1147509615,1319,1319,1319,1319,0
20240412,191500,1147509615,1319,1319,1319,1319,0
20240412,191400,1147509615,1319,1319,1319,1319,0
20240412,191300,1147509615,1319,1319,1319,1319,0
20240412,191200,1147509615,1319,1319,1319,1319,0
20240412,191100,1147509615,1319,1319,1319,1319,0
20240412,191000,1147509615,1319,1319,1319,1319,0
20240412,190900,1147509615,1319,1319,1319,1319,0
20240412,190800,1147509615,1319,1319,1319,1319,0
20240412,190700,1147509615,1319,1319,1319,1319,46207
20240412,190600,1147509615,1319,1319,1319,1319,0
20240412,190500,1147509615,1319,1319,1319,1319,0
20240412,190400,1147509615,1319,1319,1319,1319,0
20240412,190300,1147509615,1319,1319,1319,1319,0
20240412,190200,1147509615,1319,1319,1319,1319,0
20240412,190100,1147509615,1319,1319,1319,1319,0
20240412,190000,1147509615,1319,1319,1319,1319,0
20240412,185900,1147509615,1319,1319,1319,1319,0
20240412,185800,1147509615,1319,1319,1319,1319,0
20240412,185700,1147509615,1319,1319,1319,1319,0
20240412,185600,1147509615,1319,1319,1319,1319,0
20240412,185500,1147509615,1319,1319,1319,1319,0
20240412,185400,1147509615,1319,1319,1319,1319,0
20240412,185300,1147509615,1319,1319,1319,1319,0
20240412,185200,1147509615,1319,1319,1319,1319,0
20240412,185100,1147509615,1319,1319,1319,1319,0
20240412,185000,1147509615,1319,1319,1319,1319,0
20240412,184900,1147509615,1319,1319,1319,1319,0
20240412,184800,1147509615,1319,1319,1319,1319,0
20240412,184700,1147509615,1319,1319,1319,1319,0
20240412,184600,1147509615,1319,1319,1319,1319,0
20240412,184500,1147509615,1319,1319,1319,1319,0
20240412,184400,1147509615,1319,1319,1319,1319,0
20240412,184300,1147509615,1319,1319,1319,1319,0
20240412,184200,1147509615,1319,1319,1319,1319,0
20240412,184100,1147509615,1319,1319,1319,1319,0
20240412,184000,1147509615,1319,1319,1319,1319,0
20240412,183900,1147509615,1319,1319,1319,1319,0
20240412,183800,1147509615,1319,1319,1319,1319,0
20240412,183700,1147509615,1319,1319,1319,1319,46207
20240412,183600,1147509615,1319,1319,1319,1319,0
20240412,183500,1147509615,1319,1319,1319,1319,0
20240412,183400,1147509615,1319,1319,1319,1319,0
20240412,183300,1147509615,1319,1319,1319,1319,0
20240412,183200,1147509615,1319,1319,1319,1319,0
20240412,183100,1147509615,1319,1319,1319,1319,0
20240412,183000,1147509615,1319,1319,1319,1319,0
20240412,182900,1147509615,1319,1319,1319,1319,0
20240412,182800,1147509615,1319,1319,1319,1319,0
20240412,182700,1147509615,1319,1319,1319,1319,0
20240412,182600,1147509615,1319,1319,1319,1319,0
20240412,182500,1147509615,1319,1319,1319,1319,0
20240412,182400,1147509615,1319,1319,1319,1319,0
20240412,182300,1147509615,1319,1319,1319,1319,0
20240412,182200,1147509615,1319,1319,1319,1319,0
20240412,182100,1147509615,1319,1319,1319,1319,0
20240412,182000,1147509615,1319,1319,1319,1319,0
20240412,181900,1147509615,1319,1319,1319,1319,0
20240412,181800,1147509615,1319,1319,1319,1319,0
20240412,181700,1147509615,1319,1319,1319,1319,0
20240412,181600,1147509615,1319,1319,1319,1319,0
20240412,181500,1147509615,1319,1319,1319,1319,0
20240412,181400,1147509615,1319,1319,1319,1319,0
20240412,181300,1147509615,1319,1319,1319,1319,0
20240412,181200,1147509615,1319,1319,1319,1319,0
20240412,181100,1147509615,1319,1319,1319,1319,0
20240412,181000,1147509615,1319,1319,1319,1319,0
20240412,180900,1147509615,1319,1319,1319,1319,0
20240412,180800,1147509615,1319,1319,1319,1319,0
20240412,180700,1147509615,1319,1319,1319,1319,46207
20240412,180600,1147509615,1319,1319,1319,1319,0
20240412,180500,1147509615,1319,1319,1319,1319,0
20240412,180400,1147509615,1319,1319,1319,1319,0
20240412,180300,1147509615,1319,1319,1319,1319,0
20240412,180200,1147509615,1319,1319,1319,1319,0
20240412,180100,1147509615,1319,1319,1319,1319,0
20240412,180000,1147509615,1319,1319,1319,1319,0
20240412,175900,1147509615,1319,1319,1319,1319,0
20240412,175800,1147509615,1319,1319,1319,1319,0
20240412,175700,1147509615,1319,1319,1319,1319,0
20240412,175600,1147509615,1319,1319,1319,1319,0
20240412,175500,1147509615,1319,1319,1319,1319,0
20240412,175400,1147509615,1319,1319,1319,1319,0
20240412,175300,1147509615,1319,1319,1319,1319,0
20240412,175200,1147509615,1319,1319,1319,1319,0
20240412,175100,1147509615,1319,1319,1319,1319,0
20240412,175000,1147509615,1319,1319,1319,1319,0
20240412,174900,1147509615,1319,1319,1319,1319,0
20240412,174800,1147509615,1319,1319,1319,1319,0
20240412,174700,1147509615,1319,1319,1319,1319,0
20240412,174600,1147509615,1319,1319,1319,1319,0
20240412,174500,1147509615,1319,1319,1319,1319,0
20240412,174400,1147509615,1319,1319,1319,1319,0
20240412,174300,1147509615,1319,1319,1319,1319,0
20240412,174200,1147509615,1319,1319,1319,1319,0
20240412,174100,1147509615,1319,1319,1319,1319,0
20240412,174000,1147509615,1319,1319,1319,1319,0
20240412,173900,1147509615,1319,1319,1319,1319,0
20240412,173800,1147509615,1319,1319,1319,1319,0
20240412,173700,1147509615,1319,1319,1319,1319,46207
20240412,173600,1147509615,1319,1319,1319,1319,0
20240412,173500,1147509615,1319,1319,1319,1319,0
20240412,173400,1147509615,1319,1319,1319,1319,0
20240412,173300,1147509615,1319,1319,1319,1319,0
20240412,173200,1147509615,1319,1319,1319,1319,0
20240412,173100,1147509615,1319,1319,1319,1319,0
20240412,173000,1147509615,1319,1319,1319,1319,0
20240412,172900,1147509615,1319,1319,1319,1319,0
20240412,172800,1147509615,1319,1319,1319,1319,0
20240412,172700,1147509615,1319,1319,1319,1319,0
20240412,172600,1147509615,1319,1319,1319,1319,0
20240412,172500,1147509615,1319,1319,1319,1319,0
20240412,172400,1147509615,1319,1319,1319,1319,0
20240412,172300,1147509615,1319,1319,1319,1319,0
20240412,172200,1147509615,1319,1319,1319,1319,0
20240412,172100,1147509615,1319,1319,1319,1319,0
20240412,172000,1147509615,1319,1319,1319,1319,0
20240412,171900,1147509615,1319,1319,1319,1319,0
20240412,171800,1147509615,1319,1319,1319,1319,0
20240412,171700,1147509615,1319,1319,1319,1319,0
20240412,171600,1147509615,1319,1319,1319,1319,0
20240412,171500,1147509615,1319,1319,1319,1319,0
20240412,171400,1147509615,1319,1319,1319,1319,0
20240412,171300,1147509615,1319,1319,1319,1319,0
20240412,171200,1147509615,1319,1319,1319,1319,0
20240412,171100,1147509615,1319,1319,1319,1319,0
20240412,171000,1147509615,1319,1319,1319,1319,0
20240412,170900,1147509615,1319,1319,1319,1319,0
20240412,170800,1147509615,1319,1319,1319,1319,0
20240412,170700,1147509615,1319,1319,1319,1319,46207
20240412,170600,1147509615,1319,1319,1319,1319,0
20240412,170500,1147509615,1319,1319,1319,1319,0
20240412,170400,1147509615,1319,1319,1319,1319,0
20240412,170300,1147509615,1319,1319,1319,1319,0
20240412,170200,1147509615,1319,1319,1319,1319,0
20240412,170100,1147509615,1319,1319,1319,1319,0
20240412,170000,1147509615,1319,1319,1319,1319,0
20240412,165900,1147509615,1319,1319,1319,1319,0
20240412,165800,1147509615,1319,1319,1319,1319,0
20240412,165700,1147509615,1319,1319,1319,1319,0
20240412,165600,1147509615,1319,1319,1319,1319,0
20240412,165500,1147509615,1319,1319,1319,1319,0
20240412,165400,1147509615,1319,1319,1319,1319,0
20240412,165300,1147509615,1319,1319,1319,1319,0
20240412,165200,1147509615,1319,1319,1319,1319,0
20240412,165100,1147509615,1319,1319,1319,1319,0
20240412,165000,1147509615,1319,1319,1319,1319,0
20240412,164900,1147509615,1319,1319,1319,1319,0
20240412,164800,1147509615,1319,1319,1319,1319,0
20240412,164700,1147509615,1319,1319,1319,1319,0
20240412,164600,1147509615,1319,1319,1319,1319,0
20240412,164500,1147509615,1319,1319,1319,1319,0
20240412,164400,1147509615,1319,1319,1319,1319,0
20240412,164300,1147509615,1319,1319,1319,1319,0
20240412,164200,1147509615,1319,1319,1319,1319,0
20240412,164100,1147509615,1319,1319,1319,1319,0
20240412,164000,1147509615,1319,1319,1319,1319,0
20240412,163900,1147509615,1319,1319,1319,1319,0
20240412,163800,1147509615,1319,1319,1319,1319,0
20240412,163700,1147509615,1319,1319,1319,1319,46207
20240412,163600,1147509615,1319,1319,1319,1319,0
20240412,163500,1147509615,1319,1319,1319,1319,0
20240412,163400,1147509615,1319,1319,1319,1319,0
20240412,163300,1147509615,1319,1319,1319,1319,0
20240412,163200,1147509615,1319,1319,1319,1319,0
20240412,163100,1147509615,1319,1319,1319,1319,0
20240412,163000,1147509615,1319,1319,1319,1319,0
20240412,162900,1147509615,1319,1319,1319,1319,0
20240412,162800,1147509615,1319,1319,1319,1319,0
20240412,162700,1147509615,1319,1319,1319,1319,0
20240412,162600,1147509615,1319,1319,1319,1319,0
20240412,162500,1147509615,1319,1319,1319,1319,0
20240412,162400,1147509615,1319,1319,1319,1319,0
20240412,162300,1147509615,1319,1319,1319,1319,0
20240412,162200,1147509615,1319,1319,1319,1319,0
20240412,162100,1147509615,1319,1319,1319,1319,0
20240412,162000,1147509615,1319,1319,1319,1319,0
20240412,161900,1147509615,1319,1319,1319,1319,0
20240412,161800,1147509615,1319,1319,1319,1319,0
20240412,161700,1147509615,1319,1319,1319,1319,0
20240412,161600,1147509615,1319,1319,1319,1319,0
20240412,161500,1147509615,1319,1319,1319,1319,0
20240412,161400,1147509615,1319,1319,1319,1319,0
20240412,161300,1147509615,1319,1319,1319,1319,0
20240412,161200,1147509615,1319,1319,1319,1319,0
20240412,161100,1147509615,1319,1319,1319,1319,0
20240412,161000,1147509615,1319,1319,1319,1319,0
20240412,160900,1147509615,1319,1319,1319,1319,0
20240412,160800,1147509615,1319,1319,1319,1319,0
20240412,160700,1147509615,1319,1319,1319,1319,46207
20240412,160600,1147509615,1319,1319,1319,1319,0
20240412,160500,1147509615,1319,1319,1319,1319,0
20240412,160400,1147509615,1319,1319,1319,1319,0
20240412,160300,1147509615,1319,1319,1319,1319,0
20240412,160200,1147509615,1319,1319,1319,1319,0
20240412,160100,1147509615,1319,1319,1319,1319,0
20240412,160000,1147509615,1319,1319,1319,1319,0
20240412,155900,1147509615,1319,1319,1319,1319,0
20240412,155800,1147509615,1319,1319,1319,1319,0
20240412,155700,1147509615,1319,1319,1319,1319,0
20240412,155600,1147509615,1319,1319,1319,1319,0
20240412,155500,1147509615,1319,1319,1319,1319,0
20240412,155400,1147509615,1319,1319,1319,1319,0
20240412,155300,1147509615,1319,1319,1319,1319,0
20240412,155200,1147509615,1319,1319,1319,1319,0
20240412,155100,1147509615,1319,1319,1319,1319,0
20240412,155000,1147509615,1319,1319,1319,1319,0
20240412,154900,1147509615,1319,1319,1319,1319,0
20240412,154800,1147509615,1319,1319,1319,1319,0
20240412,154700,1147509615,1319,1319,1319,1319,0
20240412,154600,1147509615,1319,1319,1319,1319,0
20240412,154500,1147509615,1319,1319,1319,1319,0
20240412,154400,1147509615,1319,1319,1319,1319,0
20240412,154300,1147509615,1319,1319,1319,1319,0
20240412,154200,1147509615,1319,1319,1319,1319,0
20240412,154100,1147509615,1319,1319,1319,1319,0
20240412,154000,1147509615,1319,1319,1319,1319,0
20240412,153900,1147509615,1319,1319,1319,1319,0
20240412,153800,1147509615,1319,1319,1319,1319,0
20240412,153700,1147509615,1319,1319,1319,1319,46207
20240412,153600,1147509615,1319,1319,1319,1319,0
20240412,153500,1147509615,1319,1319,1319,1319,0
20240412,153400,1147509615,1319,1319,1319,1319,0
20240412,153300,1147509615,1319,1319,1319,1319,0
20240412,153200,1147509615,1319,1319,1319,1319,0
20240412,153100,1147509615,1319,1319,1319,1319,0
20240412,153000,1147509615,1319,1319,1319,1319,46207
20240412,152900,1086562582,1324,1324,1324,1324,0
20240412,152800,1086562582,1324,1324,1324,1324,0
20240412,152700,1086562582,1324,1324,1324,1324,0
20240412,152600,1086562582,1324,1324,1324,1324,0
20240412,152500,1086562582,1324,1324,1324,1324,0
20240412,152400,1086562582,1324,1324,1324,1324,0
20240412,152300,1086562582,1324,1324,1324,1324,0
20240412,152200,1086562582,1324,1324,1324,1324,0
20240412,152100,1086562582,1324,1324,1324,1324,0
20240412,152000,1086562582,1324,1324,1324,1324,0
20240412,151900,1086562582,1324,1325,1326,1324,4006
20240412,151800,1081257561,1325,1332,1333,1319,86632
20240412,151700,966309540,1333,1333,1333,1332,7852
20240412,151600,955846581,1333,1334,1334,1332,4286
20240412,151500,950136412,1333,1333,1335,1333,1409
20240412,151400,948257937,1334,1334,1334,1333,5970
20240412,151300,940293977,1334,1333,1334,1333,797
20240412,151200,939230969,1333,1333,1334,1333,780
20240412,151100,938191228,1333,1336,1336,1333,710
20240412,151000,937244600,1338,1338,1338,1338,1
20240412,150900,937243262,1335,1334,1335,1334,1419
20240412,150800,935349308,1334,1333,1334,1332,1546
20240412,150700,933288645,1333,1333,1333,1333,1657
20240412,150600,931079864,1333,1333,1334,1333,7206
20240412,150500,921471981,1333,1334,1334,1333,14395
20240412,150400,902283406,1334,1334,1336,1333,169
20240412,150300,902057982,1333,1339,1339,1333,11082
20240412,150200,887256930,1338,1339,1339,1338,121
20240412,150100,887094931,1339,1337,1339,1335,8404
20240412,150000,875857829,1338,1337,1338,1337,924
20240412,145900,874621819,1338,1338,1339,1338,6040
20240412,145800,866538425,1338,1338,1338,1338,3586
20240412,145700,861740357,1338,1338,1338,1337,997
20240412,145600,860406902,1338,1339,1339,1338,769
20240412,145500,859377718,1334,1338,1339,1334,3594
20240412,145400,854579309,1338,1338,1339,1337,843
20240412,145300,853451031,1338,1339,1339,1337,1455
20240412,145200,851502792,1339,1337,1339,1336,3302
20240412,145100,847087299,1339,1337,1339,1337,2084
20240412,145000,844299232,1337,1337,1337,1337,229
20240412,144900,843993059,1338,1337,1338,1336,5003
20240412,144800,837300298,1336,1335,1336,1333,4808
20240412,144700,830877438,1333,1332,1333,1332,1125
20240412,144600,829378239,1332,1331,1332,1331,106
20240412,144500,829237057,1331,1333,1333,1331,9865
20240412,144400,816098748,1333,1336,1336,1333,327
20240412,144300,815662827,1336,1336,1336,1332,5409
20240412,144200,808451419,1336,1335,1336,1335,1454
20240412,144100,806510305,1334,1333,1335,1333,3941
20240412,144000,801255423,1333,1335,1335,1333,11217
20240412,143900,786292336,1334,1335,1335,1334,1646
20240412,143800,784096298,1336,1336,1336,1335,21009
20240412,143700,756048280,1336,1336,1336,1336,2882
20240412,143600,752197928,1337,1338,1338,1336,1856
20240412,143500,749718008,1336,1336,1338,1336,4582
20240412,143400,743596410,1336,1338,1338,1336,650
20240412,143300,742727810,1338,1337,1338,1336,5002
20240412,143200,736041534,1338,1339,1339,1338,12
20240412,143100,736025476,1339,1339,1339,1337,763
20240412,143000,735005315,1337,1339,1339,1337,78
20240412,142900,734900972,1337,1339,1339,1337,991
20240412,142800,733574025,1339,1339,1340,1337,1432
20240412,142700,731656685,1337,1337,1337,1337,274
20240412,142600,731290347,1337,1337,1337,1337,218
20240412,142500,730998881,1337,1337,1337,1337,245
20240412,142400,730671316,1337,1337,1337,1337,164
20240412,142300,730452048,1337,1337,1337,1337,27
20240412,142200,730415949,1337,1339,1339,1336,1042
20240412,142100,729022369,1340,1339,1340,1338,567
20240412,142000,728263148,1339,1339,1340,1339,984
20240412,141900,726944742,1340,1336,1340,1336,8035
20240412,141800,716184580,1336,1337,1337,1336,2554
20240412,141700,712772435,1339,1337,1339,1335,5049
20240412,141600,706031684,1339,1337,1339,1336,12641
20240412,141500,689142204,1336,1337,1337,1336,2035
20240412,141400,686422780,1337,1337,1337,1337,510
20240412,141300,685740910,1337,1339,1339,1337,236
20240412,141200,685425050,1337,1336,1337,1336,13
20240412,141100,685407677,1337,1339,1339,1337,2362
20240412,141000,682249442,1339,1339,1339,1339,104
20240412,140900,682110186,1339,1339,1339,1339,4
20240412,140800,682104830,1339,1339,1339,1339,39
20240412,140700,682052609,1339,1339,1340,1339,1265
20240412,140600,680357773,1339,1339,1339,1339,158
20240412,140500,680146211,1340,1339,1340,1339,243
20240412,140400,679820791,1339,1339,1339,1339,121
20240412,140300,679658772,1340,1340,1340,1340,1
20240412,140200,679657432,1340,1340,1340,1340,319
20240412,140100,679229972,1340,1340,1340,1340,1
20240412,140000,679228632,1340,1340,1340,1340,1
20240412,135900,679227292,1340,1339,1340,1339,3
20240412,135800,679223274,1338,1338,1338,1338,11
20240412,135700,679208556,1338,1338,1338,1338,504
20240412,135600,678534204,1338,1338,1338,1338,185
20240412,135500,678286674,1338,1338,1338,1338,2
20240412,135400,678283998,1338,1337,1338,1336,471
20240412,135300,677654670,1337,1338,1338,1337,1440
20240412,135200,675729380,1337,1338,1338,1337,858
20240412,135100,674581876,1338,1338,1338,1338,552
20240412,135000,673843300,1337,1339,1339,1337,21934
20240412,134900,644495416,1340,1340,1340,1340,155
20240412,134800,644287716,1340,1340,1341,1340,2405
20240412,134700,641065013,1340,1340,1340,1340,1000
20240412,134600,639725013,1339,1339,1339,1339,213
20240412,134500,639439806,1338,1339,1339,1338,601
20240412,134400,638635664,1338,1339,1339,1338,71
20240412,134300,638540663,1338,1339,1339,1338,2656
20240412,134200,634986845,1338,1340,1340,1338,687
20240412,134100,634067442,1340,1339,1340,1339,180
20240412,134000,633826420,1339,1339,1339,1338,175
20240412,133900,633592096,1339,1341,1341,1339,1137
20240412,133800,632069316,1341,1341,1341,1341,12
20240412,133700,632053224,1341,1341,1341,1341,50
20240412,133600,631986174,1341,1340,1341,1340,603
20240412,133500,631178151,1341,1341,1341,1341,115
20240412,133400,631023936,1342,1342,1342,1342,60
20240412,133300,630943416,1342,1342,1342,1342,0
20240412,133200,630943416,1342,1342,1342,1342,13
20240412,133100,630925970,1342,1338,1342,1338,6127
20240412,133000,622727640,1338,1341,1341,1338,4363
20240412,132900,616885638,1340,1342,1342,1340,8285
20240412,132800,605782442,1341,1340,1341,1340,2030
20240412,132700,603062142,1341,1342,1342,1341,2719
20240412,132600,599415057,1342,1342,1342,1342,9
20240412,132500,599402979,1341,1341,1341,1341,500
20240412,132400,598732479,1342,1341,1342,1341,5420
20240412,132300,591464239,1342,1342,1342,1342,85
20240412,132200,591350169,1342,1342,1343,1342,620
20240412,132100,590518112,1342,1342,1343,1342,237
20240412,132000,590200036,1343,1343,1343,1343,45
20240412,131900,590139601,1343,1342,1343,1342,101
20240412,131800,590004058,1342,1344,1344,1342,421
20240412,131700,589438664,1344,1343,1344,1343,506
20240412,131600,588759100,1343,1343,1343,1343,10
20240412,131500,588745670,1343,1344,1344,1343,689
20240412,131400,587819695,1344,1344,1345,1344,213
20240412,131300,587533422,1343,1341,1345,1341,679
20240412,131200,586621575,1341,1341,1341,1341,0
20240412,131100,586621575,1341,1341,1341,1341,1292
20240412,131000,584889003,1341,1345,1345,1341,2
20240412,130900,584886317,1340,1340,1340,1340,2819
20240412,130800,581108857,1340,1340,1340,1340,30
20240412,130700,581068657,1339,1339,1339,1339,20
20240412,130600,581041877,1340,1339,1340,1339,109
20240412,130500,580895854,1340,1339,1340,1339,403
20240412,130400,580356227,1339,1338,1339,1338,5331
20240412,130300,573223344,1338,1338,1338,1337,53
20240412,130200,573152440,1338,1338,1338,1338,13
20240412,130100,573135046,1339,1339,1339,1339,81
20240412,130000,573026587,1339,1340,1340,1336,3698
20240412,125900,568080681,1340,1340,1340,1339,314
20240412,125800,567660027,1340,1340,1340,1340,2
20240412,125700,567657347,1338,1338,1338,1338,1110
20240412,125600,566172167,1338,1338,1338,1338,108
20240412,125500,566027663,1338,1337,1338,1337,5557
20240412,125400,558597942,1336,1337,1337,1336,550
20240412,125300,557863088,1337,1337,1337,1337,1
20240412,125200,557861751,1336,1337,1337,1336,1412
20240412,125100,555974319,1337,1336,1337,1335,2038
20240412,125000,553252549,1337,1336,1337,1335,18325
20240412,124900,528774542,1337,1338,1338,1337,2810
20240412,124800,525016571,1338,1338,1338,1337,5799
20240412,124700,517262419,1338,1340,1340,1338,5215
20240412,124600,510282536,1339,1341,1341,1339,3361
20240412,124500,505781275,1340,1345,1345,1340,132
20240412,124400,505604363,1345,1345,1345,1345,775
20240412,124300,504561988,1345,1339,1345,1339,2529
20240412,124200,501168174,1340,1343,1343,1339,12370
20240412,124100,484581326,1343,1346,1346,1343,6737
20240412,124000,475525398,1346,1346,1346,1346,618
20240412,123900,474693570,1346,1345,1346,1345,5514
20240412,123800,467277226,1345,1346,1346,1345,4363
20240412,123700,461408922,1346,1345,1346,1345,815
20240412,123600,460312737,1346,1347,1347,1346,2170
20240412,123500,457390220,1347,1347,1347,1347,43
20240412,123400,457332299,1347,1347,1347,1347,116
20240412,123300,457176047,1347,1348,1348,1347,45
20240412,123200,457115430,1348,1349,1349,1348,6
20240412,123100,457107338,1349,1349,1349,1349,103
20240412,123000,456968391,1349,1349,1349,1349,40
20240412,122900,456914431,1349,1349,1349,1349,20
20240412,122800,456887451,1349,1349,1349,1349,9
20240412,122700,456875310,1349,1349,1349,1349,104
20240412,122600,456735014,1349,1349,1349,1345,491
20240412,122500,456074305,1346,1346,1346,1346,0
20240412,122400,456074305,1346,1346,1346,1346,25
20240412,122300,456040655,1345,1345,1345,1345,0
20240412,122200,456040655,1345,1345,1345,1345,6070
20240412,122100,447876505,1345,1347,1347,1345,1794
20240412,122000,445463560,1345,1350,1350,1345,247
20240412,121900,445131286,1350,1350,1350,1350,4
20240412,121800,445125886,1350,1350,1350,1350,3
20240412,121700,445121836,1350,1345,1350,1345,1542
20240412,121600,443043001,1345,1345,1346,1345,1717
20240412,121500,440733629,1345,1346,1346,1345,1127
20240412,121400,439217607,1350,1349,1350,1346,3930
20240412,121300,433923519,1349,1349,1349,1349,0
20240412,121200,433923519,1349,1349,1349,1349,901
20240412,121100,432708070,1350,1350,1350,1350,716
20240412,121000,431741470,1350,1350,1350,1350,2032
20240412,120900,428998270,1350,1350,1350,1349,541
20240412,120800,428268380,1350,1350,1350,1350,660
20240412,120700,427377380,1351,1351,1351,1351,40
20240412,120600,427323340,1350,1352,1352,1350,85
20240412,120500,427208540,1352,1352,1352,1352,51
20240412,120400,427139588,1352,1352,1352,1352,18
20240412,120300,427115252,1352,1352,1352,1352,2
20240412,120200,427112548,1349,1352,1352,1349,191
20240412,120100,426854849,1352,1352,1352,1352,0
20240412,120000,426854849,1352,1349,1352,1349,409
20240412,115900,426303084,1349,1351,1351,1349,30160
20240412,115800,385588893,1352,1351,1352,1351,125
20240412,115700,385419993,1352,1352,1352,1352,44
20240412,115600,385360505,1352,1352,1352,1352,27
20240412,115500,385324001,1352,1353,1353,1351,314
20240412,115400,384899568,1352,1352,1352,1352,58
20240412,115300,384821152,1352,1352,1352,1352,11
20240412,115200,384806280,1352,1352,1352,1352,371
20240412,115100,384304688,1352,1352,1352,1352,10
20240412,115000,384291168,1352,1352,1352,1351,878
20240412,114900,383104673,1352,1352,1352,1352,4373
20240412,114800,377192377,1352,1352,1352,1351,135
20240412,114700,377009959,1352,1351,1352,1351,24
20240412,114600,376977525,1352,1351,1352,1351,1010
20240412,114500,375613007,1351,1352,1352,1351,159
20240412,114400,375398191,1352,1352,1352,1352,225
20240412,114300,375093991,1352,1352,1352,1351,272
20240412,114200,374726347,1351,1352,1352,1351,2057
20240412,114100,371947283,1352,1352,1352,1351,5177
20240412,114000,364953019,1352,1352,1352,1352,70
20240412,113900,364858379,1352,1351,1352,1351,1773
20240412,113800,362462694,1351,1351,1352,1351,89
20240412,113700,362342447,1351,1352,1352,1351,3253
20240412,113600,357947586,1352,1352,1352,1351,3456
20240412,113500,353278435,1352,1352,1352,1351,5501
20240412,113400,345846083,1351,1352,1352,1351,4221
20240412,113300,340143491,1352,1352,1352,1351,3339
20240412,113200,335631482,1352,1354,1354,1352,1009
20240412,113100,334267297,1355,1355,1355,1352,3340
20240412,113000,329749919,1357,1357,1357,1357,9
20240412,112900,329737706,1357,1357,1357,1355,2250
20240412,112800,326688181,1357,1357,1357,1357,55
20240412,112700,326613546,1357,1356,1357,1356,193
20240412,112600,326351772,1356,1356,1356,1356,188
20240412,112500,326096844,1357,1357,1357,1356,376
20240412,112400,325586642,1357,1359,1359,1357,1788
20240412,112300,323160161,1358,1359,1359,1358,46
20240412,112200,323097651,1359,1359,1359,1359,1081
20240412,112100,321628572,1358,1361,1361,1358,1375
20240412,112000,319759881,1361,1361,1361,1360,86
20240412,111900,319642865,1361,1360,1361,1360,64
20240412,111800,319555821,1361,1361,1361,1361,134
20240412,111700,319373447,1361,1361,1361,1361,41
20240412,111600,319317646,1361,1361,1361,1360,2199
20240412,111500,316326968,1361,1361,1361,1361,86
20240412,111400,316209922,1361,1361,1361,1361,756
20240412,111300,315181006,1360,1361,1361,1360,160
20240412,111200,314963256,1361,1360,1361,1360,69
20240412,111100,314869351,1361,1361,1361,1361,27
20240412,111000,314832604,1361,1360,1361,1360,230
20240412,110900,314519764,1359,1360,1360,1359,282
20240412,110800,314136389,1361,1362,1363,1360,2167
20240412,110700,311183092,1363,1361,1363,1361,1900
20240412,110600,308596463,1361,1362,1362,1361,30
20240412,110500,308555623,1362,1361,1362,1361,32
20240412,110400,308512060,1362,1362,1362,1362,17
20240412,110300,308488906,1362,1362,1362,1362,1
20240412,110200,308487544,1362,1362,1362,1362,0
20240412,110100,308487544,1362,1362,1362,1362,51
20240412,110000,308418082,1362,1362,1362,1359,3509
20240412,105900,303647275,1361,1362,1362,1359,153
20240412,105800,303439189,1362,1360,1362,1360,4075
20240412,105700,297891187,1360,1360,1360,1359,512
20240412,105600,297195367,1359,1359,1359,1359,5545
20240412,105500,289659712,1360,1360,1360,1359,291
20240412,105400,289263973,1360,1362,1362,1360,13218
20240412,105300,271273602,1362,1362,1362,1362,52
20240412,105200,271202778,1362,1362,1362,1361,43
20240412,105100,271144235,1362,1362,1362,1361,60
20240412,105000,271062559,1361,1360,1362,1360,1034
20240412,104900,269655283,1360,1361,1361,1359,1541
20240412,104800,267559499,1360,1360,1361,1360,11
20240412,104700,267544535,1361,1362,1362,1360,881
20240412,104600,266346329,1362,1362,1362,1362,0
20240412,104500,266346329,1362,1362,1362,1362,45
20240412,104400,266285039,1362,1361,1362,1359,674
20240412,104300,265368960,1362,1362,1362,1362,23
20240412,104200,265337634,1362,1362,1363,1359,6993
20240412,104100,255822457,1363,1363,1363,1362,35
20240412,104000,255774762,1363,1364,1364,1363,733
20240412,103900,254775681,1364,1364,1364,1363,23
20240412,103800,254744310,1364,1366,1366,1363,2891
20240412,103700,250800890,1366,1366,1366,1366,500
20240412,103600,250117890,1367,1365,1367,1365,974
20240412,103500,248788372,1365,1365,1365,1365,6
20240412,103400,248780182,1365,1367,1367,1365,567
20240412,103300,248005658,1366,1365,1366,1365,834
20240412,103200,246866420,1366,1367,1367,1365,1192
20240412,103100,245238143,1367,1367,1367,1366,57
20240412,103000,245160234,1367,1366,1367,1366,512
20240412,102900,244460830,1366,1367,1367,1366,24
20240412,102800,244428031,1367,1368,1368,1367,1775
20240412,102700,242000543,1368,1369,1369,1368,26
20240412,102600,241964966,1369,1370,1370,1369,71
20240412,102500,241867766,1370,1370,1370,1369,217
20240412,102400,241570662,1369,1371,1371,1369,83
20240412,102300,241457022,1369,1371,1371,1369,1365
20240412,102200,239587065,1371,1370,1372,1370,2068
20240412,102100,236751789,1371,1371,1371,1369,20
20240412,102000,236724381,1371,1368,1373,1368,1969
20240412,101900,234023382,1372,1368,1372,1367,1236
20240412,101800,232329116,1368,1368,1368,1367,1000
20240412,101700,230961266,1368,1367,1368,1367,115
20240412,101600,230804046,1367,1368,1368,1367,135
20240412,101500,230619500,1367,1367,1367,1367,202
20240412,101400,230343366,1367,1369,1369,1367,1037
20240412,101300,228925775,1368,1369,1369,1368,12820
20240412,101200,211386995,1369,1371,1371,1368,2429
20240412,101100,208061684,1371,1369,1371,1368,5370
20240412,101000,200712474,1369,1369,1370,1368,3027
20240412,100900,196568522,1370,1370,1372,1370,1270
20240412,100800,194827527,1372,1373,1373,1371,323
20240412,100700,194384271,1370,1368,1373,1368,21036
20240412,100600,165548505,1367,1363,1367,1363,12354
20240412,100500,148687470,1364,1364,1364,1362,1125
20240412,100400,147153433,1365,1364,1365,1364,503
20240412,100300,146467333,1364,1364,1365,1363,5540
20240412,100200,138910704,1364,1364,1364,1363,782
20240412,100100,137844666,1364,1364,1364,1363,1030
20240412,100000,136440514,1364,1364,1364,1363,1178
20240412,095900,134834223,1364,1364,1364,1363,1019
20240412,095800,133444395,1364,1364,1364,1363,132
20240412,095700,133264413,1364,1362,1364,1362,129
20240412,095600,133088586,1364,1360,1364,1360,5410
20240412,095500,125721804,1361,1361,1361,1360,125
20240412,095400,125551733,1361,1360,1361,1360,119
20240412,095300,125389824,1361,1360,1361,1359,105
20240412,095200,125246956,1360,1361,1361,1360,2309
20240412,095100,122106674,1361,1360,1361,1360,1097
20240412,095000,120614170,1359,1360,1360,1357,2150
20240412,094900,117692147,1360,1360,1360,1360,114
20240412,094800,117537107,1360,1357,1360,1357,5040
20240412,094700,110685513,1359,1359,1359,1357,268
20240412,094600,110321597,1359,1358,1359,1357,1303
20240412,094500,108552952,1358,1358,1358,1358,1053
20240412,094400,107122978,1358,1358,1358,1358,24
20240412,094300,107090386,1358,1358,1358,1358,149
20240412,094200,106888044,1358,1357,1358,1357,3114
20240412,094100,102662337,1357,1357,1357,1356,245
20240412,094000,102329912,1357,1357,1357,1356,700
20240412,093900,101380172,1357,1356,1357,1356,200
20240412,093800,101108872,1357,1356,1357,1356,3978
20240412,093700,95714702,1355,1355,1356,1355,2090
20240412,093600,92881686,1356,1356,1356,1355,1182
20240412,093500,91279896,1356,1356,1356,1356,156
20240412,093400,91068360,1356,1355,1356,1355,4646
20240412,093300,84771386,1356,1357,1357,1356,8
20240412,093200,84760536,1357,1354,1357,1354,2474
20240412,093100,81407893,1354,1354,1354,1354,84
20240412,093000,81294157,1354,1354,1354,1354,25
20240412,092900,81260307,1354,1354,1354,1353,302
20240412,092800,80851583,1354,1354,1354,1354,559
20240412,092700,80094697,1354,1354,1354,1354,1360
20240412,092600,78253257,1354,1354,1354,1353,915
20240412,092500,77014367,1354,1354,1354,1354,903
20240412,092400,75791705,1354,1354,1354,1353,100
20240412,092300,75656312,1353,1354,1354,1353,53
20240412,092200,75584574,1354,1352,1354,1352,176
20240412,092100,75346538,1352,1352,1353,1351,1030
20240412,092000,73954275,1351,1350,1352,1350,2661
20240412,091900,70361763,1350,1352,1352,1350,5568
20240412,091800,62841675,1352,1352,1352,1351,2111
20240412,091700,59988103,1351,1352,1352,1351,3020
20240412,091600,55906063,1352,1351,1352,1350,1007
20240412,091500,54545508,1351,1352,1352,1351,2093
20240412,091400,51717655,1351,1352,1353,1351,1259
20240412,091300,50016574,1353,1351,1353,1351,816
20240412,091200,48913944,1351,1351,1352,1351,2267
20240412,091100,45851217,1354,1352,1355,1352,2418
20240412,091000,42577789,1352,1352,1352,1352,736
20240412,090900,41582717,1352,1352,1353,1352,4609
20240412,090800,35351174,1353,1353,1353,1353,150
20240412,090700,35148224,1354,1354,1354,1354,510
20240412,090600,34457684,1354,1352,1354,1350,14221
20240412,090500,15241925,1351,1354,1354,1351,2047
20240412,090400,12475958,1354,1354,1355,1351,3554
20240412,090300,7667075,1355,1355,1355,1355,1201
20240412,090200,6039720,1356,1357,1357,1355,930
20240412,090100,4779373,1357,1354,1357,1354,720
20240412,090000,3803967,1354,1350,1354,1350,2741