stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,184800,835521978,1817,1817,1817,1817,9813
20240416,184700,835521978,1817,1817,1817,1817,0
20240416,184600,835521978,1817,1817,1817,1817,0
20240416,184500,835521978,1817,1817,1817,1817,0
20240416,184400,835521978,1817,1817,1817,1817,0
20240416,184300,835521978,1817,1817,1817,1817,0
20240416,184200,835521978,1817,1817,1817,1817,0
20240416,184100,835521978,1817,1817,1817,1817,0
20240416,184000,835521978,1817,1817,1817,1817,0
20240416,183900,835521978,1817,1817,1817,1817,0
20240416,183800,835521978,1817,1817,1817,1817,0
20240416,183700,835521978,1817,1817,1817,1817,0
20240416,183600,835521978,1817,1817,1817,1817,0
20240416,183500,835521978,1817,1817,1817,1817,0
20240416,183400,835521978,1817,1817,1817,1817,0
20240416,183300,835521978,1817,1817,1817,1817,0
20240416,183200,835521978,1817,1817,1817,1817,0
20240416,183100,835521978,1817,1817,1817,1817,0
20240416,183000,835521978,1817,1817,1817,1817,0
20240416,182900,835521978,1817,1817,1817,1817,0
20240416,182800,835521978,1817,1817,1817,1817,0
20240416,182700,835521978,1817,1817,1817,1817,0
20240416,182600,835521978,1817,1817,1817,1817,0
20240416,182500,835521978,1817,1817,1817,1817,0
20240416,182400,835521978,1817,1817,1817,1817,0
20240416,182300,835521978,1817,1817,1817,1817,0
20240416,182200,835521978,1817,1817,1817,1817,0
20240416,182100,835521978,1817,1817,1817,1817,0
20240416,182000,835521978,1817,1817,1817,1817,0
20240416,181900,835521978,1817,1817,1817,1817,0
20240416,181800,835521978,1817,1817,1817,1817,9813
20240416,181700,835521978,1817,1817,1817,1817,0
20240416,181600,835521978,1817,1817,1817,1817,0
20240416,181500,835521978,1817,1817,1817,1817,0
20240416,181400,835521978,1817,1817,1817,1817,0
20240416,181300,835521978,1817,1817,1817,1817,0
20240416,181200,835521978,1817,1817,1817,1817,0
20240416,181100,835521978,1817,1817,1817,1817,0
20240416,181000,835521978,1817,1817,1817,1817,0
20240416,180900,835521978,1817,1817,1817,1817,0
20240416,180800,835521978,1817,1817,1817,1817,0
20240416,180700,835521978,1817,1817,1817,1817,0
20240416,180600,835521978,1817,1817,1817,1817,0
20240416,180500,835521978,1817,1817,1817,1817,0
20240416,180400,835521978,1817,1817,1817,1817,0
20240416,180300,835521978,1817,1817,1817,1817,0
20240416,180200,835521978,1817,1817,1817,1817,0
20240416,180100,835521978,1817,1817,1817,1817,0
20240416,180000,835521978,1817,1817,1817,1817,0
20240416,175900,835521978,1817,1817,1817,1817,0
20240416,175800,835521978,1817,1817,1817,1817,0
20240416,175700,835521978,1817,1817,1817,1817,0
20240416,175600,835521978,1817,1817,1817,1817,0
20240416,175500,835521978,1817,1817,1817,1817,0
20240416,175400,835521978,1817,1817,1817,1817,0
20240416,175300,835521978,1817,1817,1817,1817,0
20240416,175200,835521978,1817,1817,1817,1817,0
20240416,175100,835521978,1817,1817,1817,1817,0
20240416,175000,835521978,1817,1817,1817,1817,0
20240416,174900,835521978,1817,1817,1817,1817,0
20240416,174800,835521978,1817,1817,1817,1817,9813
20240416,174700,835521978,1817,1817,1817,1817,0
20240416,174600,835521978,1817,1817,1817,1817,0
20240416,174500,835521978,1817,1817,1817,1817,0
20240416,174400,835521978,1817,1817,1817,1817,0
20240416,174300,835521978,1817,1817,1817,1817,0
20240416,174200,835521978,1817,1817,1817,1817,0
20240416,174100,835521978,1817,1817,1817,1817,0
20240416,174000,835521978,1817,1817,1817,1817,0
20240416,173900,835521978,1817,1817,1817,1817,0
20240416,173800,835521978,1817,1817,1817,1817,0
20240416,173700,835521978,1817,1817,1817,1817,0
20240416,173600,835521978,1817,1817,1817,1817,0
20240416,173500,835521978,1817,1817,1817,1817,0
20240416,173400,835521978,1817,1817,1817,1817,0
20240416,173300,835521978,1817,1817,1817,1817,0
20240416,173200,835521978,1817,1817,1817,1817,0
20240416,173100,835521978,1817,1817,1817,1817,0
20240416,173000,835521978,1817,1817,1817,1817,0
20240416,172900,835521978,1817,1817,1817,1817,0
20240416,172800,835521978,1817,1817,1817,1817,0
20240416,172700,835521978,1817,1817,1817,1817,0
20240416,172600,835521978,1817,1817,1817,1817,0
20240416,172500,835521978,1817,1817,1817,1817,0
20240416,172400,835521978,1817,1817,1817,1817,0
20240416,172300,835521978,1817,1817,1817,1817,0
20240416,172200,835521978,1817,1817,1817,1817,0
20240416,172100,835521978,1817,1817,1817,1817,0
20240416,172000,835521978,1817,1817,1817,1817,0
20240416,171900,835521978,1817,1817,1817,1817,0
20240416,171800,835521978,1817,1817,1817,1817,9813
20240416,171700,835521978,1817,1817,1817,1817,0
20240416,171600,835521978,1817,1817,1817,1817,0
20240416,171500,835521978,1817,1817,1817,1817,0
20240416,171400,835521978,1817,1817,1817,1817,0
20240416,171300,835521978,1817,1817,1817,1817,0
20240416,171200,835521978,1817,1817,1817,1817,0
20240416,171100,835521978,1817,1817,1817,1817,0
20240416,171000,835521978,1817,1817,1817,1817,0
20240416,170900,835521978,1817,1817,1817,1817,0
20240416,170800,835521978,1817,1817,1817,1817,0
20240416,170700,835521978,1817,1817,1817,1817,0
20240416,170600,835521978,1817,1817,1817,1817,0
20240416,170500,835521978,1817,1817,1817,1817,0
20240416,170400,835521978,1817,1817,1817,1817,0
20240416,170300,835521978,1817,1817,1817,1817,0
20240416,170200,835521978,1817,1817,1817,1817,0
20240416,170100,835521978,1817,1817,1817,1817,0
20240416,170000,835521978,1817,1817,1817,1817,0
20240416,165900,835521978,1817,1817,1817,1817,0
20240416,165800,835521978,1817,1817,1817,1817,0
20240416,165700,835521978,1817,1817,1817,1817,0
20240416,165600,835521978,1817,1817,1817,1817,0
20240416,165500,835521978,1817,1817,1817,1817,0
20240416,165400,835521978,1817,1817,1817,1817,0
20240416,165300,835521978,1817,1817,1817,1817,0
20240416,165200,835521978,1817,1817,1817,1817,0
20240416,165100,835521978,1817,1817,1817,1817,0
20240416,165000,835521978,1817,1817,1817,1817,0
20240416,164900,835521978,1817,1817,1817,1817,0
20240416,164800,835521978,1817,1817,1817,1817,9813
20240416,164700,835521978,1817,1817,1817,1817,0
20240416,164600,835521978,1817,1817,1817,1817,0
20240416,164500,835521978,1817,1817,1817,1817,0
20240416,164400,835521978,1817,1817,1817,1817,0
20240416,164300,835521978,1817,1817,1817,1817,0
20240416,164200,835521978,1817,1817,1817,1817,0
20240416,164100,835521978,1817,1817,1817,1817,0
20240416,164000,835521978,1817,1817,1817,1817,0
20240416,163900,835521978,1817,1817,1817,1817,0
20240416,163800,835521978,1817,1817,1817,1817,0
20240416,163700,835521978,1817,1817,1817,1817,0
20240416,163600,835521978,1817,1817,1817,1817,0
20240416,163500,835521978,1817,1817,1817,1817,0
20240416,163400,835521978,1817,1817,1817,1817,0
20240416,163300,835521978,1817,1817,1817,1817,0
20240416,163200,835521978,1817,1817,1817,1817,0
20240416,163100,835521978,1817,1817,1817,1817,0
20240416,163000,835521978,1817,1817,1817,1817,0
20240416,162900,835521978,1817,1817,1817,1817,0
20240416,162800,835521978,1817,1817,1817,1817,0
20240416,162700,835521978,1817,1817,1817,1817,0
20240416,162600,835521978,1817,1817,1817,1817,0
20240416,162500,835521978,1817,1817,1817,1817,0
20240416,162400,835521978,1817,1817,1817,1817,0
20240416,162300,835521978,1817,1817,1817,1817,0
20240416,162200,835521978,1817,1817,1817,1817,0
20240416,162100,835521978,1817,1817,1817,1817,0
20240416,162000,835521978,1817,1817,1817,1817,0
20240416,161900,835521978,1817,1817,1817,1817,0
20240416,161800,835521978,1817,1817,1817,1817,9813
20240416,161700,835521978,1817,1817,1817,1817,0
20240416,161600,835521978,1817,1817,1817,1817,0
20240416,161500,835521978,1817,1817,1817,1817,0
20240416,161400,835521978,1817,1817,1817,1817,0
20240416,161300,835521978,1817,1817,1817,1817,0
20240416,161200,835521978,1817,1817,1817,1817,0
20240416,161100,835521978,1817,1817,1817,1817,0
20240416,161000,835521978,1817,1817,1817,1817,0
20240416,160900,835521978,1817,1817,1817,1817,0
20240416,160800,835521978,1817,1817,1817,1817,0
20240416,160700,835521978,1817,1817,1817,1817,0
20240416,160600,835521978,1817,1817,1817,1817,0
20240416,160500,835521978,1817,1817,1817,1817,0
20240416,160400,835521978,1817,1817,1817,1817,0
20240416,160300,835521978,1817,1817,1817,1817,0
20240416,160200,835521978,1817,1817,1817,1817,0
20240416,160100,835521978,1817,1817,1817,1817,0
20240416,160000,835521978,1817,1817,1817,1817,0
20240416,155900,835521978,1817,1817,1817,1817,0
20240416,155800,835521978,1817,1817,1817,1817,0
20240416,155700,835521978,1817,1817,1817,1817,0
20240416,155600,835521978,1817,1817,1817,1817,0
20240416,155500,835521978,1817,1817,1817,1817,0
20240416,155400,835521978,1817,1817,1817,1817,0
20240416,155300,835521978,1817,1817,1817,1817,0
20240416,155200,835521978,1817,1817,1817,1817,0
20240416,155100,835521978,1817,1817,1817,1817,0
20240416,155000,835521978,1817,1817,1817,1817,0
20240416,154900,835521978,1817,1817,1817,1817,0
20240416,154800,835521978,1817,1817,1817,1817,9813
20240416,154700,835521978,1817,1817,1817,1817,0
20240416,154600,835521978,1817,1817,1817,1817,0
20240416,154500,835521978,1817,1817,1817,1817,0
20240416,154400,835521978,1817,1817,1817,1817,0
20240416,154300,835521978,1817,1817,1817,1817,0
20240416,154200,835521978,1817,1817,1817,1817,0
20240416,154100,835521978,1817,1817,1817,1817,0
20240416,154000,835521978,1817,1817,1817,1817,0
20240416,153900,835521978,1817,1817,1817,1817,0
20240416,153800,835521978,1817,1817,1817,1817,0
20240416,153700,835521978,1817,1817,1817,1817,0
20240416,153600,835521978,1817,1817,1817,1817,0
20240416,153500,835521978,1817,1817,1817,1817,0
20240416,153400,835521978,1817,1817,1817,1817,0
20240416,153300,835521978,1817,1817,1817,1817,0
20240416,153200,835521978,1817,1817,1817,1817,0
20240416,153100,835521978,1817,1817,1817,1817,0
20240416,153000,835521978,1817,1817,1817,1817,9813
20240416,152900,817691757,1821,1821,1821,1821,0
20240416,152800,817691757,1821,1821,1821,1821,0
20240416,152700,817691757,1821,1821,1821,1821,0
20240416,152600,817691757,1821,1821,1821,1821,0
20240416,152500,817691757,1821,1821,1821,1821,0
20240416,152400,817691757,1821,1821,1821,1821,0
20240416,152300,817691757,1821,1821,1821,1821,0
20240416,152200,817691757,1821,1821,1821,1821,0
20240416,152100,817691757,1821,1821,1821,1821,0
20240416,152000,817691757,1821,1821,1821,1821,0
20240416,151900,817691757,1821,1821,1821,1818,519
20240416,151800,816748190,1817,1817,1817,1817,1700
20240416,151700,813659290,1821,1818,1821,1818,4429
20240416,151600,805607365,1818,1820,1820,1818,3470
20240416,151500,799297349,1821,1821,1821,1821,9
20240416,151400,799280960,1821,1821,1821,1821,144
20240416,151300,799018736,1822,1820,1822,1818,614
20240416,151200,797901896,1822,1823,1823,1822,74
20240416,151100,797767064,1823,1823,1823,1823,63
20240416,151000,797652215,1824,1824,1824,1824,27
20240416,150900,797602967,1824,1824,1824,1824,7
20240416,150800,797590199,1823,1823,1823,1823,2
20240416,150700,797586553,1824,1824,1824,1824,0
20240416,150600,797586553,1824,1824,1824,1824,0
20240416,150500,797586553,1824,1824,1824,1824,28
20240416,150400,797535481,1825,1825,1825,1825,0
20240416,150300,797535481,1825,1825,1825,1825,310
20240416,150200,796969731,1825,1825,1825,1825,7
20240416,150100,796956956,1825,1824,1825,1824,1256
20240416,150000,794666006,1825,1824,1825,1824,1352
20240416,145900,792199955,1824,1824,1824,1824,0
20240416,145800,792199955,1824,1820,1824,1820,91
20240416,145700,792034302,1818,1818,1818,1818,0
20240416,145600,792034302,1818,1819,1819,1818,203
20240416,145500,791665167,1819,1819,1819,1819,10
20240416,145400,791646977,1819,1817,1819,1817,939
20240416,145300,789939500,1818,1818,1818,1818,6526
20240416,145200,778075232,1818,1818,1818,1818,1700
20240416,145100,774984632,1819,1818,1820,1818,2203
20240416,145000,770977634,1818,1818,1818,1818,0
20240416,144900,770977634,1818,1818,1818,1818,5100
20240416,144800,761705834,1819,1819,1819,1819,5000
20240416,144700,752610834,1819,1818,1819,1818,2073
20240416,144600,748840706,1817,1817,1817,1817,3937
20240416,144500,741687177,1817,1818,1818,1817,5042
20240416,144400,732521018,1818,1818,1818,1818,0
20240416,144300,732521018,1818,1818,1818,1818,753
20240416,144200,731152064,1818,1818,1818,1818,0
20240416,144100,731152064,1818,1818,1818,1818,25
20240416,144000,731106614,1819,1819,1819,1819,0
20240416,143900,731106614,1819,1819,1819,1819,53
20240416,143800,731010207,1819,1819,1819,1819,250
20240416,143700,730555457,1820,1820,1820,1820,234
20240416,143600,730129577,1820,1820,1820,1820,586
20240416,143500,729063057,1820,1820,1820,1820,10
20240416,143400,729044857,1820,1820,1820,1820,2
20240416,143300,729041217,1818,1819,1820,1818,352
20240416,143200,728401268,1818,1818,1818,1818,500
20240416,143100,727492268,1818,1819,1819,1818,601
20240416,143000,726399647,1818,1818,1818,1818,0
20240416,142900,726399647,1818,1818,1818,1818,0
20240416,142800,726399647,1818,1818,1818,1818,1178
20240416,142700,724258043,1819,1819,1819,1819,220
20240416,142600,723857863,1818,1818,1818,1818,164
20240416,142500,723559711,1819,1819,1819,1818,1055
20240416,142400,721641416,1819,1819,1819,1819,50
20240416,142300,721550466,1818,1818,1819,1818,2102
20240416,142200,717729029,1818,1818,1818,1818,6
20240416,142100,717718121,1819,1817,1819,1817,6010
20240416,142000,706797931,1817,1817,1817,1817,140
20240416,141900,706543551,1818,1818,1818,1818,941
20240416,141800,704832813,1818,1819,1819,1817,8955
20240416,141700,688559384,1819,1819,1819,1818,248
20240416,141600,688108499,1819,1819,1819,1819,101
20240416,141500,687924780,1819,1819,1819,1819,6
20240416,141400,687913866,1819,1819,1819,1819,0
20240416,141300,687913866,1819,1819,1819,1819,1
20240416,141200,687912047,1818,1818,1818,1818,0
20240416,141100,687912047,1818,1818,1818,1817,512
20240416,141000,686981730,1817,1818,1818,1817,5000
20240416,140900,677896680,1818,1818,1818,1818,86
20240416,140800,677740332,1818,1818,1818,1818,500
20240416,140700,676831332,1818,1818,1818,1817,1485
20240416,140600,674133041,1818,1818,1818,1817,505
20240416,140500,673214954,1817,1817,1817,1817,1004
20240416,140400,671390686,1817,1819,1819,1817,1481
20240416,140300,668698213,1819,1819,1819,1819,860
20240416,140200,667133873,1819,1818,1819,1818,1885
20240416,140100,663705188,1817,1818,1818,1817,750
20240416,140000,662342376,1818,1819,1819,1818,3482
20240416,135900,656012068,1819,1819,1819,1819,0
20240416,135800,656012068,1819,1819,1819,1819,1
20240416,135700,656010249,1819,1819,1819,1819,0
20240416,135600,656010249,1819,1819,1819,1819,1200
20240416,135500,653827449,1820,1820,1820,1820,219
20240416,135400,653428869,1820,1820,1820,1820,0
20240416,135300,653428869,1820,1820,1820,1820,186
20240416,135200,653090349,1820,1820,1820,1820,814
20240416,135100,651608869,1820,1820,1820,1820,47
20240416,135000,651523329,1820,1820,1820,1820,250
20240416,134900,651068329,1820,1820,1820,1820,0
20240416,134800,651068329,1820,1820,1820,1820,0
20240416,134700,651068329,1820,1820,1820,1820,0
20240416,134600,651068329,1820,1820,1820,1820,0
20240416,134500,651068329,1820,1820,1820,1820,0
20240416,134400,651068329,1820,1820,1820,1820,0
20240416,134300,651068329,1820,1821,1821,1820,2009
20240416,134200,647411931,1821,1821,1821,1821,2967
20240416,134100,642009024,1821,1821,1821,1821,25
20240416,134000,641963499,1821,1821,1821,1821,0
20240416,133900,641963499,1821,1821,1821,1821,1
20240416,133800,641961678,1820,1820,1820,1820,0
20240416,133700,641961678,1820,1820,1820,1820,0
20240416,133600,641961678,1820,1820,1820,1820,0
20240416,133500,641961678,1820,1820,1820,1820,0
20240416,133400,641961678,1820,1822,1822,1820,1000
20240416,133300,640140417,1828,1828,1828,1828,10
20240416,133200,640122137,1828,1828,1828,1828,0
20240416,133100,640122137,1828,1828,1828,1828,1
20240416,133000,640120309,1822,1822,1822,1822,195
20240416,132900,639765019,1822,1822,1822,1822,11
20240416,132800,639744977,1822,1822,1822,1822,0
20240416,132700,639744977,1822,1822,1822,1822,110
20240416,132600,639544557,1822,1822,1822,1822,0
20240416,132500,639544557,1822,1822,1822,1822,0
20240416,132400,639544557,1822,1823,1823,1822,1500
20240416,132300,636810979,1823,1823,1823,1823,0
20240416,132200,636810979,1823,1824,1824,1823,50
20240416,132100,636719816,1829,1829,1829,1829,0
20240416,132000,636719816,1829,1829,1829,1829,1
20240416,131900,636717987,1823,1823,1823,1823,0
20240416,131800,636717987,1823,1823,1823,1823,0
20240416,131700,636717987,1823,1823,1823,1823,0
20240416,131600,636717987,1823,1823,1823,1823,0
20240416,131500,636717987,1823,1823,1823,1823,0
20240416,131400,636717987,1823,1823,1823,1823,0
20240416,131300,636717987,1823,1823,1823,1823,0
20240416,131200,636717987,1823,1825,1825,1823,378
20240416,131100,636028532,1829,1829,1829,1829,110
20240416,131000,635827342,1829,1829,1829,1829,200
20240416,130900,635461542,1830,1830,1830,1830,0
20240416,130800,635461542,1830,1830,1830,1830,1000
20240416,130700,633631542,1827,1827,1827,1827,0
20240416,130600,633631542,1827,1828,1828,1827,1563
20240416,130500,630774941,1827,1827,1827,1827,505
20240416,130400,629852306,1825,1825,1825,1825,5
20240416,130300,629843181,1827,1825,1827,1825,3
20240416,130200,629837703,1824,1824,1824,1824,0
20240416,130100,629837703,1824,1823,1824,1823,3802
20240416,130000,622902980,1821,1821,1821,1821,0
20240416,125900,622902980,1821,1821,1821,1821,0
20240416,125800,622902980,1821,1821,1821,1821,0
20240416,125700,622902980,1821,1821,1821,1821,0
20240416,125600,622902980,1821,1821,1821,1821,0
20240416,125500,622902980,1821,1821,1821,1821,0
20240416,125400,622902980,1821,1821,1821,1821,0
20240416,125300,622902980,1821,1821,1821,1821,0
20240416,125200,622902980,1821,1821,1821,1821,0
20240416,125100,622902980,1821,1823,1823,1821,1021
20240416,125000,621041739,1823,1822,1823,1822,3003
20240416,124900,615567919,1822,1822,1822,1822,0
20240416,124800,615567919,1822,1823,1823,1822,51
20240416,124700,615474996,1823,1823,1823,1823,243
20240416,124600,615032007,1823,1823,1823,1823,37
20240416,124500,614964556,1823,1822,1823,1822,1977
20240416,124400,611361768,1822,1822,1822,1822,0
20240416,124300,611361768,1822,1822,1822,1822,1
20240416,124200,611359946,1822,1822,1822,1822,2
20240416,124100,611356302,1822,1822,1822,1822,5
20240416,124000,611347192,1819,1819,1819,1819,0
20240416,123900,611347192,1819,1819,1819,1819,2
20240416,123800,611343554,1819,1822,1822,1819,15
20240416,123700,611316254,1822,1822,1822,1822,4
20240416,123600,611308966,1822,1822,1822,1822,3
20240416,123500,611303500,1817,1817,1817,1817,0
20240416,123400,611303500,1817,1821,1821,1817,2160
20240416,123300,607377391,1822,1822,1822,1822,0
20240416,123200,607377391,1822,1822,1822,1822,100
20240416,123100,607195191,1822,1822,1822,1822,0
20240416,123000,607195191,1822,1822,1822,1822,6
20240416,122900,607184259,1822,1822,1822,1822,5
20240416,122800,607175149,1822,1822,1822,1822,36
20240416,122700,607109557,1822,1822,1822,1822,0
20240416,122600,607109557,1822,1822,1822,1822,37
20240416,122500,607042143,1822,1822,1822,1822,0
20240416,122400,607042143,1822,1822,1822,1822,0
20240416,122300,607042143,1822,1822,1822,1822,17
20240416,122200,607011169,1822,1820,1822,1820,544
20240416,122100,606020090,1819,1819,1819,1819,0
20240416,122000,606020090,1819,1819,1819,1819,1
20240416,121900,606018271,1817,1817,1817,1817,0
20240416,121800,606018271,1817,1818,1818,1817,809
20240416,121700,604548317,1818,1817,1818,1817,573
20240416,121600,603506604,1818,1818,1818,1818,661
20240416,121500,602304906,1818,1820,1820,1818,4868
20240416,121400,593453375,1820,1821,1821,1820,326
20240416,121300,592859855,1820,1821,1821,1820,1630
20240416,121200,589892735,1822,1822,1822,1822,3
20240416,121100,589887269,1822,1822,1822,1822,32
20240416,121000,589828965,1822,1821,1822,1821,685
20240416,120900,588581578,1822,1822,1822,1822,207
20240416,120800,588204424,1823,1823,1823,1823,18
20240416,120700,588171610,1823,1823,1823,1823,1
20240416,120600,588169787,1822,1822,1822,1822,0
20240416,120500,588169787,1822,1822,1822,1822,0
20240416,120400,588169787,1822,1822,1822,1822,0
20240416,120300,588169787,1822,1822,1822,1822,100
20240416,120200,587987587,1824,1821,1824,1821,2481
20240416,120100,583469386,1821,1824,1824,1821,2218
20240416,120000,579427143,1824,1824,1824,1824,11
20240416,115900,579407079,1824,1824,1824,1824,101
20240416,115800,579222855,1823,1823,1823,1823,893
20240416,115700,577594916,1823,1823,1823,1823,55
20240416,115600,577494651,1822,1821,1822,1821,2084
20240416,115500,573697610,1822,1822,1822,1822,40
20240416,115400,573624730,1823,1823,1823,1823,505
20240416,115300,572704115,1824,1824,1824,1824,3
20240416,115200,572698643,1822,1822,1822,1822,438
20240416,115100,571900607,1822,1822,1822,1822,1
20240416,115000,571898785,1822,1823,1823,1822,4015
20240416,114900,564582187,1824,1823,1824,1823,2083
20240416,114800,560782981,1823,1823,1823,1823,1110
20240416,114700,558759451,1823,1823,1823,1823,0
20240416,114600,558759451,1823,1823,1823,1823,53
20240416,114500,558662832,1823,1820,1823,1820,2486
20240416,114400,554138306,1820,1820,1820,1820,0
20240416,114300,554138306,1820,1820,1820,1820,0
20240416,114200,554138306,1820,1820,1820,1820,2
20240416,114100,554134666,1820,1820,1820,1820,1
20240416,114000,554132846,1819,1819,1819,1819,396
20240416,113900,553412522,1819,1819,1819,1819,551
20240416,113800,552410253,1819,1819,1819,1819,0
20240416,113700,552410253,1819,1819,1819,1819,0
20240416,113600,552410253,1819,1818,1819,1818,64
20240416,113500,552293900,1818,1818,1819,1818,2964
20240416,113400,546904350,1818,1818,1819,1818,748
20240416,113300,545544482,1819,1819,1819,1819,4015
20240416,113200,538241197,1819,1819,1819,1819,283
20240416,113100,537726420,1819,1819,1819,1818,357
20240416,113000,537077343,1819,1819,1820,1819,1393
20240416,112900,534543388,1820,1820,1820,1820,663
20240416,112800,533336728,1820,1821,1821,1820,28542
20240416,112700,481381327,1822,1822,1822,1822,336
20240416,112600,480769135,1822,1822,1822,1822,0
20240416,112500,480769135,1822,1823,1823,1822,3307
20240416,112400,474743681,1823,1823,1823,1823,516
20240416,112300,473803013,1823,1824,1824,1823,144
20240416,112200,473540496,1822,1822,1822,1822,0
20240416,112100,473540496,1822,1824,1824,1822,3494
20240416,112000,467172159,1824,1827,1827,1824,3087
20240416,111900,461541149,1827,1827,1827,1827,400
20240416,111800,460810349,1824,1825,1825,1824,194
20240416,111700,460456492,1824,1825,1825,1824,2005
20240416,111600,456799370,1824,1824,1824,1824,1816
20240416,111500,453486986,1824,1823,1824,1823,6068
20240416,111400,442418976,1822,1824,1824,1822,2365
20240416,111300,438108956,1824,1824,1824,1824,17844
20240416,111200,405561500,1824,1823,1824,1823,1687
20240416,111100,402486098,1824,1826,1826,1824,2366
20240416,111000,398169704,1825,1826,1826,1825,1000
20240416,110900,396344540,1825,1825,1825,1825,0
20240416,110800,396344540,1825,1828,1828,1825,10015
20240416,110700,378062921,1828,1828,1828,1828,1005
20240416,110600,376225781,1827,1828,1828,1827,100
20240416,110500,376043061,1828,1829,1829,1828,577
20240416,110400,374988205,1829,1829,1829,1829,10
20240416,110300,374969915,1829,1829,1829,1829,200
20240416,110200,374604115,1827,1832,1832,1827,1138
20240416,110100,372523403,1829,1829,1829,1829,0
20240416,110000,372523403,1829,1829,1829,1829,69
20240416,105900,372397202,1829,1828,1829,1828,2027
20240416,105800,368690421,1828,1828,1828,1828,0
20240416,105700,368690421,1828,1828,1828,1828,4
20240416,105600,368683109,1828,1828,1828,1828,1387
20240416,105500,366147673,1827,1827,1827,1827,0
20240416,105400,366147673,1827,1827,1827,1827,1000
20240416,105300,364320673,1828,1828,1829,1828,2286
20240416,105200,360141586,1828,1828,1828,1828,20
20240416,105100,360105026,1828,1828,1828,1828,0
20240416,105000,360105026,1828,1829,1829,1828,305
20240416,104900,359547481,1829,1829,1829,1829,1
20240416,104800,359545652,1829,1829,1829,1829,26
20240416,104700,359498098,1829,1829,1829,1829,47
20240416,104600,359412135,1829,1829,1829,1829,50
20240416,104500,359320685,1829,1829,1829,1829,50
20240416,104400,359229235,1829,1829,1829,1829,500
20240416,104300,358314735,1829,1829,1829,1828,1685
20240416,104200,355234337,1829,1829,1829,1829,939
20240416,104100,353516906,1829,1829,1829,1829,0
20240416,104000,353516906,1829,1830,1831,1829,2655
20240416,103900,348659163,1831,1831,1831,1830,301
20240416,103800,348108132,1830,1830,1830,1830,80
20240416,103700,347961732,1832,1832,1832,1832,18
20240416,103600,347928756,1832,1830,1832,1830,71
20240416,103500,347798786,1830,1830,1832,1830,174
20240416,103400,347480187,1832,1832,1832,1832,0
20240416,103300,347480187,1832,1832,1832,1832,0
20240416,103200,347480187,1832,1832,1832,1832,94
20240416,103100,347307979,1832,1832,1832,1832,9
20240416,103000,347291491,1833,1833,1833,1833,6
20240416,102900,347280493,1833,1833,1833,1833,15
20240416,102800,347252998,1833,1833,1833,1833,1
20240416,102700,347251165,1833,1833,1833,1833,100
20240416,102600,347067865,1829,1829,1829,1829,0
20240416,102500,347067865,1829,1829,1829,1829,0
20240416,102400,347067865,1829,1830,1830,1829,634
20240416,102300,345907887,1834,1830,1834,1829,268
20240416,102200,345417445,1828,1835,1835,1828,318
20240416,102100,344835931,1829,1830,1845,1828,11967
20240416,102000,322938153,1828,1828,1828,1828,934
20240416,101900,321230801,1828,1829,1829,1827,627
20240416,101800,320084711,1829,1832,1832,1829,9852
20240416,101700,302053472,1834,1837,1837,1833,13609
20240416,101600,277084535,1837,1838,1838,1837,3067
20240416,101500,271449954,1838,1839,1839,1838,1029
20240416,101400,269558522,1837,1838,1838,1837,100
20240416,101300,269374806,1838,1838,1838,1838,376
20240416,101200,268683718,1838,1838,1838,1838,0
20240416,101100,268683718,1838,1838,1838,1838,173
20240416,101000,268365744,1838,1841,1841,1838,1132
20240416,100900,266284012,1838,1839,1843,1837,636
20240416,100800,265112947,1838,1844,1844,1838,23077
20240416,100700,222641234,1844,1844,1844,1843,2845
20240416,100600,217396440,1845,1845,1845,1845,100
20240416,100500,217211940,1845,1846,1846,1844,1616
20240416,100400,214231207,1846,1846,1846,1845,2449
20240416,100300,209712773,1847,1847,1847,1846,1126
20240416,100200,207634166,1845,1847,1847,1845,3449
20240416,100100,201267227,1848,1848,1848,1848,502
20240416,100000,200339531,1848,1848,1848,1848,1006
20240416,095900,198480443,1846,1846,1846,1846,0
20240416,095800,198480443,1846,1846,1846,1846,0
20240416,095700,198480443,1846,1848,1848,1846,1614
20240416,095600,195499107,1849,1849,1849,1849,16
20240416,095500,195469523,1848,1850,1850,1848,2066
20240416,095400,191651341,1849,1849,1849,1849,96
20240416,095300,191473837,1849,1849,1849,1849,363
20240416,095200,190802650,1850,1850,1850,1849,18
20240416,095100,190769351,1850,1850,1850,1849,663
20240416,095000,189543443,1850,1850,1850,1849,5120
20240416,094900,180071466,1850,1850,1850,1850,1896
20240416,094800,176563866,1850,1850,1850,1850,6
20240416,094700,176552766,1850,1850,1850,1850,237
20240416,094600,176114316,1850,1850,1850,1849,4270
20240416,094500,168214936,1850,1850,1850,1850,1
20240416,094400,168213086,1850,1850,1850,1850,28
20240416,094300,168161286,1850,1850,1850,1850,1
20240416,094200,168159436,1850,1850,1850,1850,6
20240416,094100,168148336,1850,1849,1850,1849,325
20240416,094000,167547406,1849,1849,1849,1849,0
20240416,093900,167547406,1849,1849,1849,1848,5490
20240416,093800,157396867,1850,1851,1851,1850,64
20240416,093700,157278463,1850,1851,1851,1849,3589
20240416,093600,150638859,1851,1851,1851,1851,1
20240416,093500,150637008,1851,1851,1851,1851,2000
20240416,093400,146935008,1851,1853,1853,1851,2342
20240416,093300,142598639,1853,1853,1853,1853,16
20240416,093200,142568991,1853,1852,1853,1852,611
20240416,093100,141437418,1852,1854,1854,1852,2018
20240416,093000,137698121,1854,1854,1854,1853,632
20240416,092900,136527019,1854,1853,1854,1853,83
20240416,092800,136373212,1853,1853,1853,1853,125
20240416,092700,136141587,1853,1853,1853,1853,314
20240416,092600,135559745,1851,1850,1851,1850,968
20240416,092500,133768731,1848,1849,1849,1848,175
20240416,092400,133445326,1850,1854,1854,1849,4587
20240416,092300,124957824,1853,1857,1857,1853,1608
20240416,092200,121974603,1856,1856,1856,1856,0
20240416,092100,121974603,1856,1856,1856,1856,0
20240416,092000,121974603,1856,1856,1856,1856,0
20240416,091900,121974603,1856,1860,1860,1856,947
20240416,091800,120215813,1862,1862,1862,1862,30
20240416,091700,120159953,1862,1862,1862,1862,301
20240416,091600,119599491,1862,1860,1862,1860,153
20240416,091500,119314745,1860,1860,1860,1860,0
20240416,091400,119314745,1860,1860,1860,1860,0
20240416,091300,119314745,1860,1860,1860,1860,0
20240416,091200,119314745,1860,1860,1860,1860,0
20240416,091100,119314745,1860,1860,1860,1860,21
20240416,091000,119275685,1862,1863,1863,1862,11
20240416,090900,119255197,1850,1854,1855,1850,12787
20240416,090800,95560918,1855,1859,1859,1855,868
20240416,090700,93950508,1859,1864,1864,1859,1222
20240416,090600,91676005,1864,1867,1867,1864,113
20240416,090500,91465193,1868,1868,1868,1868,101
20240416,090400,91276525,1869,1859,1869,1859,26609
20240416,090300,41772657,1859,1859,1859,1859,3
20240416,090200,41767080,1859,1853,1859,1853,8040
20240416,090100,26838845,1851,1854,1855,1851,5614
20240416,090000,16445670,1854,1850,1854,1850,8889