stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183300,4520388350,1665,1665,1665,1665,32860
20240416,183200,4520388350,1665,1665,1665,1665,0
20240416,183100,4520388350,1665,1665,1665,1665,0
20240416,183000,4520388350,1665,1665,1665,1665,0
20240416,182900,4520388350,1665,1665,1665,1665,0
20240416,182800,4520388350,1665,1665,1665,1665,0
20240416,182700,4520388350,1665,1665,1665,1665,0
20240416,182600,4520388350,1665,1665,1665,1665,0
20240416,182500,4520388350,1665,1665,1665,1665,0
20240416,182400,4520388350,1665,1665,1665,1665,0
20240416,182300,4520388350,1665,1665,1665,1665,0
20240416,182200,4520388350,1665,1665,1665,1665,0
20240416,182100,4520388350,1665,1665,1665,1665,0
20240416,182000,4520388350,1665,1665,1665,1665,0
20240416,181900,4520388350,1665,1665,1665,1665,0
20240416,181800,4520388350,1665,1665,1665,1665,0
20240416,181700,4520388350,1665,1665,1665,1665,0
20240416,181600,4520388350,1665,1665,1665,1665,0
20240416,181500,4520388350,1665,1665,1665,1665,0
20240416,181400,4520388350,1665,1665,1665,1665,0
20240416,181300,4520388350,1665,1665,1665,1665,0
20240416,181200,4520388350,1665,1665,1665,1665,0
20240416,181100,4520388350,1665,1665,1665,1665,0
20240416,181000,4520388350,1665,1665,1665,1665,0
20240416,180900,4520388350,1665,1665,1665,1665,0
20240416,180800,4520388350,1665,1665,1665,1665,0
20240416,180700,4520388350,1665,1665,1665,1665,0
20240416,180600,4520388350,1665,1665,1665,1665,0
20240416,180500,4520388350,1665,1665,1665,1665,0
20240416,180400,4520388350,1665,1665,1665,1665,0
20240416,180300,4520388350,1665,1665,1665,1665,32860
20240416,180200,4520388350,1665,1665,1665,1665,0
20240416,180100,4520388350,1665,1665,1665,1665,0
20240416,180000,4520388350,1665,1665,1665,1665,0
20240416,175900,4520388350,1665,1665,1665,1665,0
20240416,175800,4520388350,1665,1665,1665,1665,0
20240416,175700,4520388350,1665,1665,1665,1665,0
20240416,175600,4520388350,1665,1665,1665,1665,0
20240416,175500,4520388350,1665,1665,1665,1665,0
20240416,175400,4520388350,1665,1665,1665,1665,0
20240416,175300,4520388350,1665,1665,1665,1665,0
20240416,175200,4520388350,1665,1665,1665,1665,0
20240416,175100,4520388350,1665,1665,1665,1665,0
20240416,175000,4520388350,1665,1665,1665,1665,0
20240416,174900,4520388350,1665,1665,1665,1665,0
20240416,174800,4520388350,1665,1665,1665,1665,0
20240416,174700,4520388350,1665,1665,1665,1665,0
20240416,174600,4520388350,1665,1665,1665,1665,0
20240416,174500,4520388350,1665,1665,1665,1665,0
20240416,174400,4520388350,1665,1665,1665,1665,0
20240416,174300,4520388350,1665,1665,1665,1665,0
20240416,174200,4520388350,1665,1665,1665,1665,0
20240416,174100,4520388350,1665,1665,1665,1665,0
20240416,174000,4520388350,1665,1665,1665,1665,0
20240416,173900,4520388350,1665,1665,1665,1665,0
20240416,173800,4520388350,1665,1665,1665,1665,0
20240416,173700,4520388350,1665,1665,1665,1665,0
20240416,173600,4520388350,1665,1665,1665,1665,0
20240416,173500,4520388350,1665,1665,1665,1665,0
20240416,173400,4520388350,1665,1665,1665,1665,0
20240416,173300,4520388350,1665,1665,1665,1665,32860
20240416,173200,4520388350,1665,1665,1665,1665,0
20240416,173100,4520388350,1665,1665,1665,1665,0
20240416,173000,4520388350,1665,1665,1665,1665,0
20240416,172900,4520388350,1665,1665,1665,1665,0
20240416,172800,4520388350,1665,1665,1665,1665,0
20240416,172700,4520388350,1665,1665,1665,1665,0
20240416,172600,4520388350,1665,1665,1665,1665,0
20240416,172500,4520388350,1665,1665,1665,1665,0
20240416,172400,4520388350,1665,1665,1665,1665,0
20240416,172300,4520388350,1665,1665,1665,1665,0
20240416,172200,4520388350,1665,1665,1665,1665,0
20240416,172100,4520388350,1665,1665,1665,1665,0
20240416,172000,4520388350,1665,1665,1665,1665,0
20240416,171900,4520388350,1665,1665,1665,1665,0
20240416,171800,4520388350,1665,1665,1665,1665,0
20240416,171700,4520388350,1665,1665,1665,1665,0
20240416,171600,4520388350,1665,1665,1665,1665,0
20240416,171500,4520388350,1665,1665,1665,1665,0
20240416,171400,4520388350,1665,1665,1665,1665,0
20240416,171300,4520388350,1665,1665,1665,1665,0
20240416,171200,4520388350,1665,1665,1665,1665,0
20240416,171100,4520388350,1665,1665,1665,1665,0
20240416,171000,4520388350,1665,1665,1665,1665,0
20240416,170900,4520388350,1665,1665,1665,1665,0
20240416,170800,4520388350,1665,1665,1665,1665,0
20240416,170700,4520388350,1665,1665,1665,1665,0
20240416,170600,4520388350,1665,1665,1665,1665,0
20240416,170500,4520388350,1665,1665,1665,1665,0
20240416,170400,4520388350,1665,1665,1665,1665,0
20240416,170300,4520388350,1665,1665,1665,1665,32860
20240416,170200,4520388350,1665,1665,1665,1665,0
20240416,170100,4520388350,1665,1665,1665,1665,0
20240416,170000,4520388350,1665,1665,1665,1665,0
20240416,165900,4520388350,1665,1665,1665,1665,0
20240416,165800,4520388350,1665,1665,1665,1665,0
20240416,165700,4520388350,1665,1665,1665,1665,0
20240416,165600,4520388350,1665,1665,1665,1665,0
20240416,165500,4520388350,1665,1665,1665,1665,0
20240416,165400,4520388350,1665,1665,1665,1665,0
20240416,165300,4520388350,1665,1665,1665,1665,0
20240416,165200,4520388350,1665,1665,1665,1665,0
20240416,165100,4520388350,1665,1665,1665,1665,0
20240416,165000,4520388350,1665,1665,1665,1665,0
20240416,164900,4520388350,1665,1665,1665,1665,0
20240416,164800,4520388350,1665,1665,1665,1665,0
20240416,164700,4520388350,1665,1665,1665,1665,0
20240416,164600,4520388350,1665,1665,1665,1665,0
20240416,164500,4520388350,1665,1665,1665,1665,0
20240416,164400,4520388350,1665,1665,1665,1665,0
20240416,164300,4520388350,1665,1665,1665,1665,0
20240416,164200,4520388350,1665,1665,1665,1665,0
20240416,164100,4520388350,1665,1665,1665,1665,0
20240416,164000,4520388350,1665,1665,1665,1665,0
20240416,163900,4520388350,1665,1665,1665,1665,0
20240416,163800,4520388350,1665,1665,1665,1665,0
20240416,163700,4520388350,1665,1665,1665,1665,0
20240416,163600,4520388350,1665,1665,1665,1665,0
20240416,163500,4520388350,1665,1665,1665,1665,0
20240416,163400,4520388350,1665,1665,1665,1665,0
20240416,163300,4520388350,1665,1665,1665,1665,32860
20240416,163200,4520388350,1665,1665,1665,1665,0
20240416,163100,4520388350,1665,1665,1665,1665,0
20240416,163000,4520388350,1665,1665,1665,1665,0
20240416,162900,4520388350,1665,1665,1665,1665,0
20240416,162800,4520388350,1665,1665,1665,1665,0
20240416,162700,4520388350,1665,1665,1665,1665,0
20240416,162600,4520388350,1665,1665,1665,1665,0
20240416,162500,4520388350,1665,1665,1665,1665,0
20240416,162400,4520388350,1665,1665,1665,1665,0
20240416,162300,4520388350,1665,1665,1665,1665,0
20240416,162200,4520388350,1665,1665,1665,1665,0
20240416,162100,4520388350,1665,1665,1665,1665,0
20240416,162000,4520388350,1665,1665,1665,1665,0
20240416,161900,4520388350,1665,1665,1665,1665,0
20240416,161800,4520388350,1665,1665,1665,1665,0
20240416,161700,4520388350,1665,1665,1665,1665,0
20240416,161600,4520388350,1665,1665,1665,1665,0
20240416,161500,4520388350,1665,1665,1665,1665,0
20240416,161400,4520388350,1665,1665,1665,1665,0
20240416,161300,4520388350,1665,1665,1665,1665,0
20240416,161200,4520388350,1665,1665,1665,1665,0
20240416,161100,4520388350,1665,1665,1665,1665,0
20240416,161000,4520388350,1665,1665,1665,1665,0
20240416,160900,4520388350,1665,1665,1665,1665,0
20240416,160800,4520388350,1665,1665,1665,1665,0
20240416,160700,4520388350,1665,1665,1665,1665,0
20240416,160600,4520388350,1665,1665,1665,1665,0
20240416,160500,4520388350,1665,1665,1665,1665,0
20240416,160400,4520388350,1665,1665,1665,1665,0
20240416,160300,4520388350,1665,1665,1665,1665,32860
20240416,160200,4520388350,1665,1665,1665,1665,0
20240416,160100,4520388350,1665,1665,1665,1665,0
20240416,160000,4520388350,1665,1665,1665,1665,0
20240416,155900,4520388350,1665,1665,1665,1665,0
20240416,155800,4520388350,1665,1665,1665,1665,0
20240416,155700,4520388350,1665,1665,1665,1665,0
20240416,155600,4520388350,1665,1665,1665,1665,0
20240416,155500,4520388350,1665,1665,1665,1665,0
20240416,155400,4520388350,1665,1665,1665,1665,0
20240416,155300,4520388350,1665,1665,1665,1665,0
20240416,155200,4520388350,1665,1665,1665,1665,0
20240416,155100,4520388350,1665,1665,1665,1665,0
20240416,155000,4520388350,1665,1665,1665,1665,0
20240416,154900,4520388350,1665,1665,1665,1665,0
20240416,154800,4520388350,1665,1665,1665,1665,0
20240416,154700,4520388350,1665,1665,1665,1665,0
20240416,154600,4520388350,1665,1665,1665,1665,0
20240416,154500,4520388350,1665,1665,1665,1665,0
20240416,154400,4520388350,1665,1665,1665,1665,0
20240416,154300,4520388350,1665,1665,1665,1665,0
20240416,154200,4520388350,1665,1665,1665,1665,0
20240416,154100,4520388350,1665,1665,1665,1665,0
20240416,154000,4520388350,1665,1665,1665,1665,0
20240416,153900,4520388350,1665,1665,1665,1665,0
20240416,153800,4520388350,1665,1665,1665,1665,0
20240416,153700,4520388350,1665,1665,1665,1665,0
20240416,153600,4520388350,1665,1665,1665,1665,0
20240416,153500,4520388350,1665,1665,1665,1665,0
20240416,153400,4520388350,1665,1665,1665,1665,0
20240416,153300,4520388350,1665,1665,1665,1665,32860
20240416,153200,4520388350,1665,1665,1665,1665,0
20240416,153100,4520388350,1665,1665,1665,1665,0
20240416,153000,4520388350,1665,1665,1665,1665,32860
20240416,152900,4465676450,1665,1665,1665,1665,0
20240416,152800,4465676450,1665,1665,1665,1665,0
20240416,152700,4465676450,1665,1665,1665,1665,0
20240416,152600,4465676450,1665,1665,1665,1665,0
20240416,152500,4465676450,1665,1665,1665,1665,0
20240416,152400,4465676450,1665,1665,1665,1665,0
20240416,152300,4465676450,1665,1665,1665,1665,0
20240416,152200,4465676450,1665,1665,1665,1665,0
20240416,152100,4465676450,1665,1665,1665,1665,0
20240416,152000,4465676450,1665,1665,1665,1665,0
20240416,151900,4465676450,1665,1665,1669,1664,10660
20240416,151800,4447919405,1665,1662,1665,1661,30220
20240416,151700,4397657493,1661,1662,1662,1661,3817
20240416,151600,4391317020,1662,1662,1662,1660,7467
20240416,151500,4378912372,1662,1663,1663,1662,11540
20240416,151400,4359728250,1663,1659,1663,1659,14844
20240416,151300,4335068144,1659,1660,1660,1659,8758
20240416,151200,4320535557,1660,1662,1662,1660,5289
20240416,151100,4311751516,1662,1662,1662,1660,15189
20240416,151000,4286528817,1661,1663,1663,1661,12192
20240416,150900,4266267070,1662,1663,1663,1662,1874
20240416,150800,4263152033,1663,1663,1663,1662,4453
20240416,150700,4255747351,1663,1665,1665,1662,6679
20240416,150600,4244642794,1662,1660,1665,1659,18561
20240416,150500,4213806581,1659,1660,1660,1659,3727
20240416,150400,4207623453,1659,1661,1661,1659,3009
20240416,150300,4202629659,1659,1660,1661,1659,5191
20240416,150200,4194016475,1660,1662,1662,1659,2497
20240416,150100,4189870945,1662,1662,1662,1659,14143
20240416,150000,4166379345,1662,1665,1665,1661,311
20240416,145900,4165862369,1660,1667,1667,1660,9680
20240416,145800,4149758394,1667,1666,1667,1664,2984
20240416,145700,4144787961,1666,1663,1667,1663,8405
20240416,145600,4130787708,1663,1659,1663,1658,6846
20240416,145500,4119417919,1658,1658,1660,1658,1666
20240416,145400,4116653966,1658,1658,1659,1658,1585
20240416,145300,4114025734,1657,1654,1657,1653,8354
20240416,145200,4100195442,1653,1655,1655,1653,2712
20240416,145100,4095709935,1655,1652,1655,1652,4350
20240416,145000,4088516559,1652,1654,1654,1652,1983
20240416,144900,4085238281,1653,1655,1655,1653,1047
20240416,144800,4083505537,1655,1652,1656,1651,13582
20240416,144700,4061055792,1651,1652,1652,1651,3343
20240416,144600,4055533948,1651,1654,1654,1651,4374
20240416,144500,4048309861,1653,1654,1654,1653,1281
20240416,144400,4046191897,1653,1654,1655,1653,3220
20240416,144300,4040866204,1653,1655,1656,1653,1968
20240416,144200,4037609662,1655,1655,1656,1654,14305
20240416,144100,4013934992,1655,1655,1656,1654,722
20240416,144000,4012740137,1654,1654,1655,1651,2907
20240416,143900,4007932457,1651,1655,1655,1651,14647
20240416,143800,3983719709,1654,1655,1657,1654,7644
20240416,143700,3971065740,1655,1656,1656,1654,6633
20240416,143600,3960088332,1655,1656,1656,1655,1244
20240416,143500,3958028664,1656,1656,1657,1655,1364
20240416,143400,3955769857,1656,1656,1656,1655,1071
20240416,143300,3953997262,1655,1656,1658,1655,5531
20240416,143200,3944837144,1656,1658,1658,1655,2738
20240416,143100,3940301369,1659,1655,1659,1655,5298
20240416,143000,3931525673,1655,1655,1655,1649,4462
20240416,142900,3924163928,1649,1650,1655,1649,6695
20240416,142800,3913116287,1650,1649,1651,1648,1332
20240416,142700,3910918670,1649,1650,1651,1648,12936
20240416,142600,3889584867,1651,1655,1655,1650,7855
20240416,142500,3876611215,1654,1656,1656,1652,14134
20240416,142400,3853236282,1655,1655,1657,1654,12493
20240416,142300,3832567672,1654,1657,1657,1652,6213
20240416,142200,3822301235,1653,1660,1660,1650,308
20240416,142100,3821790849,1660,1661,1661,1650,5961
20240416,142000,3811908725,1661,1662,1662,1660,7064
20240416,141900,3800179552,1661,1662,1662,1660,3242
20240416,141800,3794794584,1662,1664,1665,1662,7477
20240416,141700,3782363771,1662,1669,1669,1662,23907
20240416,141600,3742539780,1669,1667,1670,1667,3051
20240416,141500,3737452794,1667,1668,1670,1666,3154
20240416,141400,3732195016,1667,1674,1674,1667,10477
20240416,141300,3714714150,1674,1674,1678,1674,19152
20240416,141200,3682630060,1674,1673,1674,1672,14252
20240416,141100,3658782199,1673,1669,1674,1668,19793
20240416,141000,3625708168,1668,1670,1671,1665,3542
20240416,140900,3619804441,1671,1673,1673,1661,29974
20240416,140800,3569810209,1671,1673,1674,1669,6591
20240416,140700,3558803612,1669,1675,1676,1669,6266
20240416,140600,3548316580,1675,1669,1675,1666,15299
20240416,140500,3522783576,1669,1673,1674,1665,11685
20240416,140400,3503298766,1678,1677,1678,1665,32187
20240416,140300,3449452713,1678,1681,1681,1667,63465
20240416,140200,3343152212,1675,1687,1689,1675,36652
20240416,140100,3281382911,1686,1676,1690,1675,78508
20240416,140000,3149220786,1676,1667,1676,1667,34850
20240416,135900,3090915570,1667,1664,1667,1664,6262
20240416,135800,3080488375,1661,1660,1665,1660,6242
20240416,135700,3070102730,1660,1662,1664,1659,1721
20240416,135600,3067243230,1664,1657,1664,1657,10486
20240416,135500,3049814454,1657,1655,1657,1655,601
20240416,135400,3048819718,1653,1655,1655,1653,2050
20240416,135300,3045426981,1650,1650,1654,1649,6596
20240416,135200,3034540751,1650,1651,1651,1650,6654
20240416,135100,3023558815,1651,1655,1655,1651,28489
20240416,135000,2976465016,1654,1654,1657,1654,1899
20240416,134900,2973323170,1654,1656,1657,1654,2203
20240416,134800,2969673245,1654,1657,1657,1653,9
20240416,134700,2969658352,1658,1655,1658,1653,6044
20240416,134600,2959647794,1655,1660,1660,1655,21793
20240416,134500,2923542883,1664,1657,1664,1656,35128
20240416,134400,2865222922,1656,1656,1657,1654,9707
20240416,134300,2849144604,1657,1656,1657,1652,6045
20240416,134200,2839131006,1651,1648,1656,1648,18466
20240416,134100,2808633879,1649,1646,1649,1644,10365
20240416,134000,2791564886,1646,1644,1646,1643,8709
20240416,133900,2777238812,1645,1640,1645,1640,8736
20240416,133800,2762891848,1637,1638,1638,1637,74
20240416,133700,2762770709,1637,1641,1641,1637,1614
20240416,133600,2760124965,1641,1642,1642,1641,3498
20240416,133500,2754381364,1642,1643,1643,1642,776
20240416,133400,2753106904,1644,1643,1644,1643,4851
20240416,133300,2745136700,1642,1643,1644,1642,3270
20240416,133200,2739764029,1644,1643,1644,1643,505
20240416,133100,2738934262,1643,1634,1643,1634,44486
20240416,133000,2666027791,1634,1635,1635,1634,732
20240416,132900,2664831185,1635,1635,1635,1634,2922
20240416,132800,2660054714,1635,1632,1635,1632,2067
20240416,132700,2656677161,1634,1633,1634,1632,2439
20240416,132600,2652693220,1634,1633,1634,1633,36
20240416,132500,2652634414,1633,1634,1634,1633,528
20240416,132400,2651772181,1634,1635,1635,1634,2255
20240416,132300,2648086861,1634,1633,1634,1633,602
20240416,132200,2647103295,1633,1633,1633,1633,311
20240416,132100,2646595432,1633,1634,1634,1633,567
20240416,132000,2645669381,1634,1633,1634,1633,1228
20240416,131900,2643663697,1633,1633,1633,1633,1031
20240416,131800,2641980074,1633,1633,1633,1633,152
20240416,131700,2641731858,1634,1635,1635,1634,2311
20240416,131600,2637955647,1635,1636,1636,1635,3018
20240416,131500,2633019640,1636,1636,1636,1635,142
20240416,131400,2632787335,1636,1635,1636,1634,5518
20240416,131300,2623765404,1635,1634,1635,1634,120
20240416,131200,2623569216,1633,1635,1635,1633,865
20240416,131100,2622154949,1635,1633,1635,1633,1018
20240416,131000,2620492449,1633,1633,1633,1633,1336
20240416,130900,2618310761,1633,1633,1634,1633,464
20240416,130800,2617552994,1633,1633,1633,1633,998
20240416,130700,2615923260,1632,1633,1633,1632,1476
20240416,130600,2613514418,1633,1633,1634,1633,5267
20240416,130500,2604913355,1633,1634,1634,1633,82
20240416,130400,2604779447,1633,1633,1633,1633,1678
20240416,130300,2602039273,1633,1633,1633,1633,351
20240416,130200,2601466090,1632,1633,1633,1632,45
20240416,130100,2601392610,1633,1632,1633,1632,1003
20240416,130000,2599755713,1632,1632,1632,1631,1950
20240416,125900,2596574160,1631,1633,1634,1631,754
20240416,125800,2595343464,1633,1635,1636,1633,1727
20240416,125700,2592520791,1635,1635,1635,1635,1126
20240416,125600,2590679781,1635,1635,1635,1635,1058
20240416,125500,2588949951,1635,1635,1635,1635,132
20240416,125400,2588734131,1635,1634,1635,1634,1526
20240416,125300,2586239303,1635,1631,1635,1631,1306
20240416,125200,2584108946,1631,1635,1635,1630,891
20240416,125100,2582655909,1630,1636,1636,1630,2868
20240416,125000,2577969239,1636,1634,1636,1634,3839
20240416,124900,2571690255,1635,1635,1635,1633,3851
20240416,124800,2565394110,1635,1632,1635,1630,5404
20240416,124700,2556575131,1632,1629,1632,1629,18911
20240416,124600,2525722200,1629,1629,1629,1629,419
20240416,124500,2525039649,1630,1630,1631,1630,1849
20240416,124400,2522025753,1630,1630,1630,1629,4349
20240416,124300,2514940178,1629,1630,1630,1629,1325
20240416,124200,2512780857,1629,1630,1630,1629,2500
20240416,124100,2508705982,1630,1629,1630,1629,1079
20240416,124000,2506948286,1629,1629,1629,1629,94
20240416,123900,2506795160,1628,1629,1629,1628,754
20240416,123800,2505566899,1629,1630,1630,1629,583
20240416,123700,2504616611,1630,1629,1630,1629,555
20240416,123600,2503712091,1629,1630,1630,1629,1598
20240416,123500,2501107352,1630,1630,1631,1630,1315
20240416,123400,2498963880,1630,1630,1631,1629,268
20240416,123300,2498526951,1629,1630,1630,1629,133
20240416,123200,2498310263,1630,1630,1630,1630,1264
20240416,123100,2496249943,1631,1631,1631,1630,930
20240416,123000,2494733552,1631,1630,1631,1630,1546
20240416,122900,2492213405,1628,1628,1628,1628,2196
20240416,122800,2488638317,1628,1628,1628,1628,28
20240416,122700,2488592733,1628,1630,1630,1628,557
20240416,122600,2487685287,1630,1628,1630,1628,320
20240416,122500,2487164137,1628,1628,1628,1628,1300
20240416,122400,2485047737,1628,1629,1629,1628,1104
20240416,122300,2483250424,1628,1629,1629,1628,272
20240416,122200,2482807592,1628,1630,1630,1628,540
20240416,122100,2481928470,1630,1627,1630,1627,2966
20240416,122000,2477099922,1628,1629,1629,1628,3854
20240416,121900,2470823613,1629,1628,1629,1628,527
20240416,121800,2469965634,1628,1629,1629,1628,4052
20240416,121700,2463367877,1630,1630,1630,1629,1325
20240416,121600,2461208128,1630,1630,1630,1630,1417
20240416,121500,2458898418,1630,1630,1631,1630,115
20240416,121400,2458710885,1630,1631,1632,1630,1703
20240416,121300,2455932887,1632,1632,1632,1631,1023
20240416,121200,2454264052,1632,1635,1635,1631,1300
20240416,121100,2452142001,1635,1635,1636,1635,1156
20240416,121000,2450251710,1635,1635,1635,1634,2880
20240416,120900,2445542911,1635,1629,1635,1629,10175
20240416,120800,2428933056,1630,1628,1630,1628,641
20240416,120700,2427888228,1628,1630,1630,1628,586
20240416,120600,2426933295,1630,1630,1631,1630,525
20240416,120500,2426077530,1630,1630,1631,1630,1419
20240416,120400,2423763707,1630,1630,1631,1630,1516
20240416,120300,2421292597,1630,1631,1632,1630,6819
20240416,120200,2410171890,1631,1631,1631,1631,1833
20240416,120100,2407182267,1631,1631,1632,1631,1428
20240416,120000,2404852139,1631,1631,1631,1631,1813
20240416,115900,2401895136,1630,1629,1630,1629,3717
20240416,115800,2395837019,1629,1626,1629,1626,4348
20240416,115700,2388763676,1625,1626,1626,1625,21
20240416,115600,2388729544,1625,1627,1627,1625,4404
20240416,115500,2381564536,1627,1627,1627,1627,107
20240416,115400,2381390447,1627,1629,1629,1627,1359
20240416,115300,2379178755,1629,1628,1629,1628,901
20240416,115200,2377711797,1628,1628,1628,1626,1127
20240416,115100,2375879071,1625,1623,1628,1623,2673
20240416,115000,2371535220,1622,1623,1623,1622,1748
20240416,114900,2368699956,1622,1622,1625,1622,5095
20240416,114800,2360426915,1621,1621,1621,1621,9
20240416,114700,2360412326,1620,1623,1624,1620,15324
20240416,114600,2335561309,1621,1622,1623,1621,3834
20240416,114500,2329341285,1622,1623,1623,1622,935
20240416,114400,2327824444,1623,1623,1623,1623,1126
20240416,114300,2325996946,1623,1623,1623,1623,104
20240416,114200,2325828154,1624,1624,1624,1620,6302
20240416,114100,2315609505,1623,1623,1624,1623,4126
20240416,114000,2308913005,1622,1622,1622,1622,1321
20240416,113900,2306770343,1622,1622,1622,1621,3058
20240416,113800,2301811007,1622,1622,1622,1621,1137
20240416,113700,2299967813,1622,1622,1622,1621,1263
20240416,113600,2297919427,1622,1623,1623,1621,28345
20240416,113500,2251943942,1622,1623,1624,1622,1731
20240416,113400,2249134111,1624,1624,1624,1624,222
20240416,113300,2248773583,1624,1624,1625,1622,8753
20240416,113200,2234562284,1625,1624,1625,1624,2114
20240416,113100,2231127744,1625,1625,1625,1625,1000
20240416,113000,2229502744,1625,1625,1625,1622,11693
20240416,112900,2210502717,1625,1625,1625,1625,808
20240416,112800,2209189717,1625,1626,1627,1623,12906
20240416,112700,2188212548,1626,1626,1626,1626,600
20240416,112600,2187236948,1626,1626,1628,1626,1723
20240416,112500,2184433120,1625,1627,1627,1625,2358
20240416,112400,2180600754,1627,1628,1628,1627,1586
20240416,112300,2178018941,1628,1628,1628,1628,1709
20240416,112200,2175236689,1628,1630,1630,1628,956
20240416,112100,2173679709,1631,1625,1631,1625,6044
20240416,112000,2163832412,1625,1625,1626,1623,7541
20240416,111900,2151575882,1625,1623,1625,1623,11311
20240416,111800,2133216007,1623,1623,1625,1623,2128
20240416,111700,2129761414,1624,1622,1624,1620,3833
20240416,111600,2123542448,1620,1617,1620,1617,3699
20240416,111500,2117551701,1617,1617,1618,1616,10447
20240416,111400,2100653331,1617,1617,1618,1615,7434
20240416,111300,2088636737,1616,1618,1619,1616,7019
20240416,111200,2077285313,1619,1617,1620,1617,3194
20240416,111100,2072118436,1617,1616,1617,1616,1538
20240416,111000,2069631702,1617,1616,1617,1615,6760
20240416,110900,2058707601,1615,1616,1616,1615,8174
20240416,110800,2045503164,1616,1615,1616,1615,2426
20240416,110700,2041583416,1615,1617,1617,1615,2386
20240416,110600,2037729765,1617,1616,1617,1616,6499
20240416,110500,2027226902,1617,1615,1617,1615,5067
20240416,110400,2019040369,1615,1616,1616,1615,5245
20240416,110300,2010565650,1616,1617,1618,1616,5312
20240416,110200,2001979950,1617,1617,1618,1617,4024
20240416,110100,1995472635,1617,1619,1619,1617,29198
20240416,110000,1948243521,1619,1619,1619,1618,2877
20240416,105900,1943587860,1619,1619,1619,1618,4848
20240416,105800,1935741965,1618,1619,1619,1618,1867
20240416,105700,1932719516,1618,1619,1619,1618,218
20240416,105600,1932366676,1619,1618,1619,1618,2618
20240416,105500,1928130676,1617,1618,1618,1617,669
20240416,105400,1927048714,1619,1618,1619,1618,4048
20240416,105300,1920498928,1618,1618,1619,1618,3436
20240416,105200,1914938985,1618,1619,1619,1618,5922
20240416,105100,1905357084,1618,1619,1619,1618,4394
20240416,105000,1898246408,1618,1619,1619,1618,6413
20240416,104900,1887867712,1618,1618,1619,1618,2780
20240416,104800,1883369578,1619,1618,1619,1617,17677
20240416,104700,1854773457,1619,1619,1619,1618,344
20240416,104600,1854216653,1619,1617,1619,1617,5885
20240416,104500,1844696711,1617,1617,1618,1616,4446
20240416,104400,1837504933,1617,1617,1618,1617,2343
20240416,104300,1833716299,1617,1618,1618,1617,833
20240416,104200,1832368610,1617,1617,1618,1615,12482
20240416,104100,1812190415,1618,1616,1618,1615,11519
20240416,104000,1793577356,1617,1618,1618,1615,12426
20240416,103900,1773498623,1618,1617,1618,1617,3544
20240416,103800,1767767486,1617,1619,1619,1617,6253
20240416,103700,1757650078,1619,1619,1620,1619,2585
20240416,103600,1753464705,1620,1619,1620,1619,6025
20240416,103500,1743709223,1619,1619,1620,1619,2233
20240416,103400,1740093795,1619,1618,1619,1618,243
20240416,103300,1739700509,1618,1618,1620,1618,483
20240416,103200,1738918940,1618,1619,1619,1617,6420
20240416,103100,1728533871,1619,1620,1620,1617,3573
20240416,103000,1722752213,1618,1618,1620,1617,8846
20240416,102900,1708436572,1618,1620,1620,1617,8718
20240416,102800,1694330588,1618,1618,1619,1618,9667
20240416,102700,1678687171,1619,1619,1619,1618,12499
20240416,102600,1658456102,1618,1618,1619,1618,6364
20240416,102500,1648158677,1618,1615,1618,1614,14567
20240416,102400,1624633990,1614,1619,1619,1614,15002
20240416,102300,1600401993,1618,1624,1624,1616,97900
20240416,102200,1441737813,1623,1624,1624,1623,6981
20240416,102100,1430406807,1623,1626,1626,1623,38727
20240416,102000,1367485897,1627,1627,1627,1626,12048
20240416,101900,1347883817,1627,1626,1627,1626,2772
20240416,101800,1343376427,1627,1629,1629,1626,3181
20240416,101700,1338202589,1628,1626,1630,1626,3117
20240416,101600,1333125815,1628,1626,1630,1626,5316
20240416,101500,1324481559,1626,1627,1628,1626,8579
20240416,101400,1310529164,1630,1628,1632,1627,10928
20240416,101300,1292745090,1628,1628,1628,1627,1307
20240416,101200,1290617357,1628,1631,1631,1628,2854
20240416,101100,1285964886,1628,1628,1631,1627,4035
20240416,101000,1279398006,1628,1631,1631,1627,11575
20240416,100900,1260544191,1631,1627,1631,1627,697
20240416,100800,1259407984,1627,1627,1633,1627,4054
20240416,100700,1252799946,1627,1632,1632,1627,14673
20240416,100600,1228870486,1632,1632,1632,1631,3405
20240416,100500,1223314866,1632,1633,1633,1631,947
20240416,100400,1221769433,1632,1633,1633,1630,5698
20240416,100300,1212479588,1633,1633,1633,1631,7304
20240416,100200,1200561457,1633,1633,1633,1632,498
20240416,100100,1199748253,1632,1633,1633,1632,2407
20240416,100000,1195819283,1633,1633,1633,1631,2528
20240416,095900,1191695844,1633,1633,1633,1632,120
20240416,095800,1191499885,1633,1631,1633,1631,4393
20240416,095700,1184327223,1631,1630,1631,1630,1497
20240416,095600,1181886374,1630,1628,1630,1628,16236
20240416,095500,1155428637,1629,1630,1630,1627,10841
20240416,095400,1137775750,1629,1630,1630,1629,3823
20240416,095300,1131548023,1630,1630,1630,1629,1697
20240416,095200,1128781914,1630,1630,1630,1629,791
20240416,095100,1127492891,1630,1629,1630,1629,1972
20240416,095000,1124280318,1629,1629,1630,1628,2425
20240416,094900,1120330970,1629,1629,1631,1628,3255
20240416,094800,1115028564,1631,1632,1633,1629,10885
20240416,094700,1097278935,1632,1633,1633,1631,1899
20240416,094600,1094178601,1633,1632,1633,1631,3481
20240416,094500,1088497078,1630,1630,1630,1629,5943
20240416,094400,1078809989,1630,1632,1632,1630,2746
20240416,094300,1074333283,1632,1630,1633,1630,24596
20240416,094200,1034196676,1630,1630,1631,1629,4840
20240416,094100,1026307367,1631,1632,1632,1631,1112
20240416,094000,1024493664,1632,1633,1633,1632,885
20240416,093900,1023049303,1632,1634,1634,1632,1284
20240416,093800,1020952297,1634,1635,1635,1632,1138
20240416,093700,1019094005,1635,1631,1635,1630,8988
20240416,093600,1004430180,1632,1628,1633,1627,2510
20240416,093500,1000337976,1627,1630,1630,1627,13242
20240416,093400,978773137,1630,1632,1632,1630,2291
20240416,093300,975038405,1632,1631,1632,1631,3355
20240416,093200,969564868,1632,1632,1632,1631,3462
20240416,093100,963917942,1632,1633,1633,1631,947
20240416,093000,962371994,1633,1633,1634,1633,618
20240416,092900,961362407,1629,1628,1632,1628,24298
20240416,092800,921774537,1628,1627,1630,1627,520
20240416,092700,920927672,1629,1627,1630,1625,18268
20240416,092600,891219850,1626,1626,1630,1625,10763
20240416,092500,873719202,1626,1626,1630,1626,26068
20240416,092400,831320557,1627,1628,1628,1626,15155
20240416,092300,806669415,1629,1629,1629,1629,2894
20240416,092200,801955089,1629,1629,1630,1628,2092
20240416,092100,798547945,1628,1632,1632,1628,17719
20240416,092000,769681960,1631,1633,1634,1630,18404
20240416,091900,739643730,1634,1633,1634,1632,9034
20240416,091800,724883580,1633,1631,1634,1630,26765
20240416,091700,681235793,1631,1631,1635,1630,20596
20240416,091600,647650538,1631,1633,1635,1631,9339
20240416,091500,632407915,1633,1635,1635,1633,17084
20240416,091400,604486546,1635,1635,1636,1634,23981
20240416,091300,565279230,1636,1640,1641,1635,11461
20240416,091200,546514737,1638,1640,1643,1638,12114
20240416,091100,526642810,1640,1641,1644,1640,10110
20240416,091000,510056138,1644,1646,1646,1640,19512
20240416,090900,477996939,1646,1647,1650,1644,6188
20240416,090800,467804587,1648,1646,1649,1644,15739
20240416,090700,441889436,1646,1644,1652,1644,22028
20240416,090600,405603786,1644,1631,1644,1630,13002
20240416,090500,384326939,1631,1628,1633,1622,41918
20240416,090400,316158919,1633,1629,1634,1626,25009
20240416,090300,275467818,1627,1625,1628,1624,32949
20240416,090200,221916631,1625,1628,1630,1621,52511
20240416,090100,136508143,1628,1630,1630,1625,22002
20240416,090000,100673578,1630,1645,1646,1630,60683