stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,184800,101963914,685,685,685,685,3973
20240416,184700,101963914,685,685,685,685,0
20240416,184600,101963914,685,685,685,685,0
20240416,184500,101963914,685,685,685,685,0
20240416,184400,101963914,685,685,685,685,0
20240416,184300,101963914,685,685,685,685,0
20240416,184200,101963914,685,685,685,685,0
20240416,184100,101963914,685,685,685,685,0
20240416,184000,101963914,685,685,685,685,0
20240416,183900,101963914,685,685,685,685,0
20240416,183800,101963914,685,685,685,685,0
20240416,183700,101963914,685,685,685,685,0
20240416,183600,101963914,685,685,685,685,0
20240416,183500,101963914,685,685,685,685,0
20240416,183400,101963914,685,685,685,685,0
20240416,183300,101963914,685,685,685,685,0
20240416,183200,101963914,685,685,685,685,0
20240416,183100,101963914,685,685,685,685,0
20240416,183000,101963914,685,685,685,685,0
20240416,182900,101963914,685,685,685,685,0
20240416,182800,101963914,685,685,685,685,0
20240416,182700,101963914,685,685,685,685,0
20240416,182600,101963914,685,685,685,685,0
20240416,182500,101963914,685,685,685,685,0
20240416,182400,101963914,685,685,685,685,0
20240416,182300,101963914,685,685,685,685,0
20240416,182200,101963914,685,685,685,685,0
20240416,182100,101963914,685,685,685,685,0
20240416,182000,101963914,685,685,685,685,0
20240416,181900,101963914,685,685,685,685,0
20240416,181800,101963914,685,685,685,685,3973
20240416,181700,101963914,685,685,685,685,0
20240416,181600,101963914,685,685,685,685,0
20240416,181500,101963914,685,685,685,685,0
20240416,181400,101963914,685,685,685,685,0
20240416,181300,101963914,685,685,685,685,0
20240416,181200,101963914,685,685,685,685,0
20240416,181100,101963914,685,685,685,685,0
20240416,181000,101963914,685,685,685,685,0
20240416,180900,101963914,685,685,685,685,0
20240416,180800,101963914,685,685,685,685,0
20240416,180700,101963914,685,685,685,685,0
20240416,180600,101963914,685,685,685,685,0
20240416,180500,101963914,685,685,685,685,0
20240416,180400,101963914,685,685,685,685,0
20240416,180300,101963914,685,685,685,685,0
20240416,180200,101963914,685,685,685,685,0
20240416,180100,101963914,685,685,685,685,0
20240416,180000,101963914,685,685,685,685,0
20240416,175900,101963914,685,685,685,685,0
20240416,175800,101963914,685,685,685,685,0
20240416,175700,101963914,685,685,685,685,0
20240416,175600,101963914,685,685,685,685,0
20240416,175500,101963914,685,685,685,685,0
20240416,175400,101963914,685,685,685,685,0
20240416,175300,101963914,685,685,685,685,0
20240416,175200,101963914,685,685,685,685,0
20240416,175100,101963914,685,685,685,685,0
20240416,175000,101963914,685,685,685,685,0
20240416,174900,101963914,685,685,685,685,0
20240416,174800,101963914,685,685,685,685,3973
20240416,174700,101963914,685,685,685,685,0
20240416,174600,101963914,685,685,685,685,0
20240416,174500,101963914,685,685,685,685,0
20240416,174400,101963914,685,685,685,685,0
20240416,174300,101963914,685,685,685,685,0
20240416,174200,101963914,685,685,685,685,0
20240416,174100,101963914,685,685,685,685,0
20240416,174000,101963914,685,685,685,685,0
20240416,173900,101963914,685,685,685,685,0
20240416,173800,101963914,685,685,685,685,0
20240416,173700,101963914,685,685,685,685,0
20240416,173600,101963914,685,685,685,685,0
20240416,173500,101963914,685,685,685,685,0
20240416,173400,101963914,685,685,685,685,0
20240416,173300,101963914,685,685,685,685,0
20240416,173200,101963914,685,685,685,685,0
20240416,173100,101963914,685,685,685,685,0
20240416,173000,101963914,685,685,685,685,0
20240416,172900,101963914,685,685,685,685,0
20240416,172800,101963914,685,685,685,685,0
20240416,172700,101963914,685,685,685,685,0
20240416,172600,101963914,685,685,685,685,0
20240416,172500,101963914,685,685,685,685,0
20240416,172400,101963914,685,685,685,685,0
20240416,172300,101963914,685,685,685,685,0
20240416,172200,101963914,685,685,685,685,0
20240416,172100,101963914,685,685,685,685,0
20240416,172000,101963914,685,685,685,685,0
20240416,171900,101963914,685,685,685,685,0
20240416,171800,101963914,685,685,685,685,3973
20240416,171700,101963914,685,685,685,685,0
20240416,171600,101963914,685,685,685,685,0
20240416,171500,101963914,685,685,685,685,0
20240416,171400,101963914,685,685,685,685,0
20240416,171300,101963914,685,685,685,685,0
20240416,171200,101963914,685,685,685,685,0
20240416,171100,101963914,685,685,685,685,0
20240416,171000,101963914,685,685,685,685,0
20240416,170900,101963914,685,685,685,685,0
20240416,170800,101963914,685,685,685,685,0
20240416,170700,101963914,685,685,685,685,0
20240416,170600,101963914,685,685,685,685,0
20240416,170500,101963914,685,685,685,685,0
20240416,170400,101963914,685,685,685,685,0
20240416,170300,101963914,685,685,685,685,0
20240416,170200,101963914,685,685,685,685,0
20240416,170100,101963914,685,685,685,685,0
20240416,170000,101963914,685,685,685,685,0
20240416,165900,101963914,685,685,685,685,0
20240416,165800,101963914,685,685,685,685,0
20240416,165700,101963914,685,685,685,685,0
20240416,165600,101963914,685,685,685,685,0
20240416,165500,101963914,685,685,685,685,0
20240416,165400,101963914,685,685,685,685,0
20240416,165300,101963914,685,685,685,685,0
20240416,165200,101963914,685,685,685,685,0
20240416,165100,101963914,685,685,685,685,0
20240416,165000,101963914,685,685,685,685,0
20240416,164900,101963914,685,685,685,685,0
20240416,164800,101963914,685,685,685,685,3973
20240416,164700,101963914,685,685,685,685,0
20240416,164600,101963914,685,685,685,685,0
20240416,164500,101963914,685,685,685,685,0
20240416,164400,101963914,685,685,685,685,0
20240416,164300,101963914,685,685,685,685,0
20240416,164200,101963914,685,685,685,685,0
20240416,164100,101963914,685,685,685,685,0
20240416,164000,101963914,685,685,685,685,0
20240416,163900,101963914,685,685,685,685,0
20240416,163800,101963914,685,685,685,685,0
20240416,163700,101963914,685,685,685,685,0
20240416,163600,101963914,685,685,685,685,0
20240416,163500,101963914,685,685,685,685,0
20240416,163400,101963914,685,685,685,685,0
20240416,163300,101963914,685,685,685,685,0
20240416,163200,101963914,685,685,685,685,0
20240416,163100,101963914,685,685,685,685,0
20240416,163000,101963914,685,685,685,685,0
20240416,162900,101963914,685,685,685,685,0
20240416,162800,101963914,685,685,685,685,0
20240416,162700,101963914,685,685,685,685,0
20240416,162600,101963914,685,685,685,685,0
20240416,162500,101963914,685,685,685,685,0
20240416,162400,101963914,685,685,685,685,0
20240416,162300,101963914,685,685,685,685,0
20240416,162200,101963914,685,685,685,685,0
20240416,162100,101963914,685,685,685,685,0
20240416,162000,101963914,685,685,685,685,0
20240416,161900,101963914,685,685,685,685,0
20240416,161800,101963914,685,685,685,685,3973
20240416,161700,101963914,685,685,685,685,0
20240416,161600,101963914,685,685,685,685,0
20240416,161500,101963914,685,685,685,685,0
20240416,161400,101963914,685,685,685,685,0
20240416,161300,101963914,685,685,685,685,0
20240416,161200,101963914,685,685,685,685,0
20240416,161100,101963914,685,685,685,685,0
20240416,161000,101963914,685,685,685,685,0
20240416,160900,101963914,685,685,685,685,0
20240416,160800,101963914,685,685,685,685,0
20240416,160700,101963914,685,685,685,685,0
20240416,160600,101963914,685,685,685,685,0
20240416,160500,101963914,685,685,685,685,0
20240416,160400,101963914,685,685,685,685,0
20240416,160300,101963914,685,685,685,685,0
20240416,160200,101963914,685,685,685,685,0
20240416,160100,101963914,685,685,685,685,0
20240416,160000,101963914,685,685,685,685,0
20240416,155900,101963914,685,685,685,685,0
20240416,155800,101963914,685,685,685,685,0
20240416,155700,101963914,685,685,685,685,0
20240416,155600,101963914,685,685,685,685,0
20240416,155500,101963914,685,685,685,685,0
20240416,155400,101963914,685,685,685,685,0
20240416,155300,101963914,685,685,685,685,0
20240416,155200,101963914,685,685,685,685,0
20240416,155100,101963914,685,685,685,685,0
20240416,155000,101963914,685,685,685,685,0
20240416,154900,101963914,685,685,685,685,0
20240416,154800,101963914,685,685,685,685,3973
20240416,154700,101963914,685,685,685,685,0
20240416,154600,101963914,685,685,685,685,0
20240416,154500,101963914,685,685,685,685,0
20240416,154400,101963914,685,685,685,685,0
20240416,154300,101963914,685,685,685,685,0
20240416,154200,101963914,685,685,685,685,0
20240416,154100,101963914,685,685,685,685,0
20240416,154000,101963914,685,685,685,685,0
20240416,153900,101963914,685,685,685,685,0
20240416,153800,101963914,685,685,685,685,0
20240416,153700,101963914,685,685,685,685,0
20240416,153600,101963914,685,685,685,685,0
20240416,153500,101963914,685,685,685,685,0
20240416,153400,101963914,685,685,685,685,0
20240416,153300,101963914,685,685,685,685,0
20240416,153200,101963914,685,685,685,685,0
20240416,153100,101963914,685,685,685,685,0
20240416,153000,101963914,685,685,685,685,3973
20240416,152900,99242409,686,686,686,686,0
20240416,152800,99242409,686,686,686,686,0
20240416,152700,99242409,686,686,686,686,0
20240416,152600,99242409,686,686,686,686,0
20240416,152500,99242409,686,686,686,686,0
20240416,152400,99242409,686,686,686,686,0
20240416,152300,99242409,686,686,686,686,0
20240416,152200,99242409,686,686,686,686,0
20240416,152100,99242409,686,686,686,686,0
20240416,152000,99242409,686,686,686,686,0
20240416,151900,99242409,686,686,686,686,1
20240416,151800,99241723,683,683,683,683,0
20240416,151700,99241723,683,683,683,683,1
20240416,151600,99241040,683,684,684,683,22
20240416,151500,99226012,685,685,685,685,5
20240416,151400,99222587,687,687,687,687,1
20240416,151300,99221900,682,684,684,682,10000
20240416,151200,92399176,686,686,686,686,300
20240416,151100,92193376,685,685,685,685,0
20240416,151000,92193376,685,685,685,685,47
20240416,150900,92161181,685,685,685,685,46
20240416,150800,92129671,686,686,686,686,0
20240416,150700,92129671,686,686,686,686,10
20240416,150600,92122811,686,686,686,686,200
20240416,150500,91985611,686,686,686,686,0
20240416,150400,91985611,686,686,686,686,0
20240416,150300,91985611,686,685,686,685,11
20240416,150200,91978066,685,685,685,685,62
20240416,150100,91935596,685,685,685,685,0
20240416,150000,91935596,685,685,685,685,0
20240416,145900,91935596,685,685,685,685,0
20240416,145800,91935596,685,685,685,685,0
20240416,145700,91935596,685,685,685,685,0
20240416,145600,91935596,685,685,685,685,0
20240416,145500,91935596,685,685,685,685,0
20240416,145400,91935596,685,686,686,685,52
20240416,145300,91899926,685,685,685,685,0
20240416,145200,91899926,685,685,685,685,0
20240416,145100,91899926,685,685,685,685,0
20240416,145000,91899926,685,685,685,685,0
20240416,144900,91899926,685,685,685,685,0
20240416,144800,91899926,685,687,687,685,101
20240416,144700,91830739,686,685,686,685,200
20240416,144600,91693589,684,684,684,684,46
20240416,144500,91662125,684,684,684,684,0
20240416,144400,91662125,684,684,684,684,0
20240416,144300,91662125,684,684,684,684,50
20240416,144200,91627925,685,685,685,685,0
20240416,144100,91627925,685,685,685,685,0
20240416,144000,91627925,685,685,685,685,50
20240416,143900,91593675,685,685,685,685,0
20240416,143800,91593675,685,682,685,682,600
20240416,143700,91182975,685,685,685,685,7
20240416,143600,91178180,681,681,681,681,0
20240416,143500,91178180,681,681,681,681,0
20240416,143400,91178180,681,681,681,681,0
20240416,143300,91178180,681,681,681,681,0
20240416,143200,91178180,681,681,681,681,0
20240416,143100,91178180,681,681,681,681,0
20240416,143000,91178180,681,681,681,681,3607
20240416,142900,88721813,682,682,682,682,1
20240416,142800,88721131,683,683,683,683,0
20240416,142700,88721131,683,683,683,683,736
20240416,142600,88218443,683,683,683,683,0
20240416,142500,88218443,683,683,683,683,0
20240416,142400,88218443,683,683,683,683,2
20240416,142300,88217077,684,684,684,684,383
20240416,142200,87955105,684,684,684,684,141
20240416,142100,87858661,684,684,684,684,10
20240416,142000,87851821,682,682,682,682,0
20240416,141900,87851821,682,682,682,682,0
20240416,141800,87851821,682,682,682,682,0
20240416,141700,87851821,682,682,682,682,0
20240416,141600,87851821,682,682,682,682,0
20240416,141500,87851821,682,682,682,682,79
20240416,141400,87797943,682,681,682,681,918
20240416,141300,87171966,680,680,680,680,526
20240416,141200,86814286,680,680,680,680,0
20240416,141100,86814286,680,679,680,679,408
20240416,141000,86536910,680,680,680,680,0
20240416,140900,86536910,680,681,681,680,330
20240416,140800,86312210,680,680,680,680,0
20240416,140700,86312210,680,680,680,680,0
20240416,140600,86312210,680,680,680,680,160
20240416,140500,86203410,680,680,680,680,14
20240416,140400,86193890,681,681,681,681,600
20240416,140300,85785290,681,681,681,681,0
20240416,140200,85785290,681,681,681,681,0
20240416,140100,85785290,681,681,681,681,0
20240416,140000,85785290,681,681,681,681,1
20240416,135900,85784609,681,681,681,681,0
20240416,135800,85784609,681,681,681,681,0
20240416,135700,85784609,681,681,681,681,10
20240416,135600,85777799,681,681,681,681,9
20240416,135500,85771670,681,680,681,680,1649
20240416,135400,84650183,680,680,680,680,0
20240416,135300,84650183,680,680,680,680,10
20240416,135200,84643383,680,680,680,680,1377
20240416,135100,83707023,680,680,680,680,31
20240416,135000,83685943,681,681,681,681,108
20240416,134900,83612395,681,681,681,681,0
20240416,134800,83612395,681,681,681,681,0
20240416,134700,83612395,681,681,681,681,0
20240416,134600,83612395,681,681,681,681,0
20240416,134500,83612395,681,683,683,681,1225
20240416,134400,82778168,683,682,683,682,1500
20240416,134300,81753699,683,683,683,683,0
20240416,134200,81753699,683,683,683,683,0
20240416,134100,81753699,683,683,683,683,0
20240416,134000,81753699,683,683,683,683,7
20240416,133900,81748918,682,682,682,682,0
20240416,133800,81748918,682,683,683,682,1024
20240416,133700,81050450,683,683,683,683,0
20240416,133600,81050450,683,683,683,683,0
20240416,133500,81050450,683,683,683,683,0
20240416,133400,81050450,683,683,683,683,0
20240416,133300,81050450,683,683,683,683,415
20240416,133200,80767005,682,682,682,682,31
20240416,133100,80745863,682,682,682,682,0
20240416,133000,80745863,682,682,682,682,46
20240416,132900,80714491,682,682,682,682,0
20240416,132800,80714491,682,682,682,682,303
20240416,132700,80507845,682,682,682,682,5
20240416,132600,80504435,682,682,682,682,10
20240416,132500,80497615,682,682,682,682,0
20240416,132400,80497615,682,682,682,682,0
20240416,132300,80497615,682,682,682,682,0
20240416,132200,80497615,682,682,682,681,152
20240416,132100,80394101,681,681,681,681,196
20240416,132000,80260625,682,682,682,682,0
20240416,131900,80260625,682,682,682,682,0
20240416,131800,80260625,682,682,682,682,0
20240416,131700,80260625,682,682,682,682,12
20240416,131600,80252441,682,682,682,682,0
20240416,131500,80252441,682,682,682,682,0
20240416,131400,80252441,682,682,682,682,0
20240416,131300,80252441,682,682,682,682,0
20240416,131200,80252441,682,682,682,682,0
20240416,131100,80252441,682,682,682,682,32
20240416,131000,80230617,682,682,682,682,32
20240416,130900,80208793,683,683,683,683,0
20240416,130800,80208793,683,683,683,683,0
20240416,130700,80208793,683,683,683,683,31
20240416,130600,80187620,683,683,683,683,0
20240416,130500,80187620,683,683,683,683,0
20240416,130400,80187620,683,682,683,682,280
20240416,130300,79996580,682,683,683,682,91
20240416,130200,79934461,683,684,684,683,51
20240416,130100,79899578,685,685,685,685,0
20240416,130000,79899578,685,685,685,685,50
20240416,125900,79865328,686,686,686,686,2
20240416,125800,79863956,686,686,686,686,0
20240416,125700,79863956,686,686,686,686,10
20240416,125600,79857096,686,686,686,686,31
20240416,125500,79835830,687,687,687,687,0
20240416,125400,79835830,687,687,687,687,0
20240416,125300,79835830,687,687,687,687,0
20240416,125200,79835830,687,687,687,687,0
20240416,125100,79835830,687,687,687,687,0
20240416,125000,79835830,687,685,687,685,680
20240416,124900,79369337,684,684,684,684,16
20240416,124800,79358393,684,684,684,684,1
20240416,124700,79357709,684,682,684,682,157
20240416,124600,79250490,683,683,683,683,0
20240416,124500,79250490,683,683,683,683,0
20240416,124400,79250490,683,683,683,683,0
20240416,124300,79250490,683,683,683,683,30
20240416,124200,79230000,684,684,684,684,0
20240416,124100,79230000,684,684,684,684,0
20240416,124000,79230000,684,684,684,684,10
20240416,123900,79223160,680,680,680,680,0
20240416,123800,79223160,680,681,681,680,7101
20240416,123700,74393298,684,684,684,684,0
20240416,123600,74393298,684,684,684,684,0
20240416,123500,74393298,684,684,684,684,0
20240416,123400,74393298,684,684,684,684,0
20240416,123300,74393298,684,684,684,684,3
20240416,123200,74391246,681,681,681,681,865
20240416,123100,73802181,681,681,681,681,50
20240416,123000,73768131,681,681,681,681,0
20240416,122900,73768131,681,681,681,681,574
20240416,122800,73377237,681,681,681,681,24
20240416,122700,73360893,680,680,680,680,0
20240416,122600,73360893,680,680,680,680,0
20240416,122500,73360893,680,681,681,680,214
20240416,122400,73215193,681,681,681,681,0
20240416,122300,73215193,681,681,681,681,0
20240416,122200,73215193,681,683,683,681,4100
20240416,122100,70421077,680,680,680,680,0
20240416,122000,70421077,680,680,680,680,0
20240416,121900,70421077,680,680,680,680,0
20240416,121800,70421077,680,680,680,680,0
20240416,121700,70421077,680,683,683,680,13807
20240416,121600,61027204,683,685,685,683,1876
20240416,121500,59742171,684,684,684,684,0
20240416,121400,59742171,684,684,684,684,159
20240416,121300,59633415,684,684,684,684,1
20240416,121200,59632731,684,685,686,684,2602
20240416,121100,57849972,686,686,686,686,0
20240416,121000,57849972,686,686,686,686,123
20240416,120900,57765594,686,686,686,686,0
20240416,120800,57765594,686,686,686,686,0
20240416,120700,57765594,686,686,686,685,221
20240416,120600,57614116,686,686,686,686,3947
20240416,120500,54906474,687,687,687,687,0
20240416,120400,54906474,687,687,687,687,0
20240416,120300,54906474,687,687,687,687,383
20240416,120200,54643353,688,688,688,688,0
20240416,120100,54643353,688,688,688,688,102
20240416,120000,54573177,688,688,688,688,0
20240416,115900,54573177,688,688,688,688,1
20240416,115800,54572489,688,688,688,688,100
20240416,115700,54503689,688,688,688,688,18
20240416,115600,54491305,687,687,687,687,0
20240416,115500,54491305,687,687,687,687,93
20240416,115400,54427414,688,688,688,688,2
20240416,115300,54426038,688,688,688,688,103
20240416,115200,54355174,688,688,688,688,0
20240416,115100,54355174,688,688,688,688,36
20240416,115000,54330406,688,688,688,688,100
20240416,114900,54261606,687,687,687,687,0
20240416,114800,54261606,687,687,687,687,0
20240416,114700,54261606,687,687,687,687,0
20240416,114600,54261606,687,689,689,687,1064
20240416,114500,53530535,688,688,688,688,0
20240416,114400,53530535,688,688,688,688,0
20240416,114300,53530535,688,688,688,688,0
20240416,114200,53530535,688,687,688,687,1704
20240416,114100,52358581,687,687,687,687,2
20240416,114000,52357207,687,687,687,687,437
20240416,113900,52056988,687,687,687,687,1
20240416,113800,52056301,687,687,687,687,1000
20240416,113700,51369301,687,687,688,687,5465
20240416,113600,47614845,687,687,687,687,555
20240416,113500,47233560,688,687,688,687,84
20240416,113400,47175802,688,688,688,688,250
20240416,113300,47003802,689,689,689,689,1
20240416,113200,47003113,688,688,688,688,708
20240416,113100,46516009,688,688,688,688,32
20240416,113000,46493993,689,689,689,689,50
20240416,112900,46459543,689,689,689,688,36
20240416,112800,46434749,689,689,689,689,20
20240416,112700,46420969,689,689,689,689,100
20240416,112600,46352069,689,688,689,688,150
20240416,112500,46248819,688,689,689,688,250
20240416,112400,46076669,688,689,689,688,150
20240416,112300,45973369,689,688,689,688,130
20240416,112200,45883899,687,687,687,687,0
20240416,112100,45883899,687,688,688,687,350
20240416,112000,45643249,687,687,687,687,0
20240416,111900,45643249,687,687,687,687,250
20240416,111800,45471499,688,688,688,688,100
20240416,111700,45402699,688,688,688,688,100
20240416,111600,45333899,687,688,688,687,1153
20240416,111500,44540638,688,687,688,687,150
20240416,111400,44437538,688,688,688,688,50
20240416,111300,44403138,688,688,688,688,554
20240416,111200,44021986,688,688,688,688,50
20240416,111100,43987586,687,688,689,687,4633
20240416,111000,40800064,688,688,688,688,36
20240416,110900,40775296,689,690,690,688,9276
20240416,110800,34380906,691,689,691,689,168
20240416,110700,34264930,689,689,689,689,51
20240416,110600,34229791,689,689,689,689,3032
20240416,110500,32140743,689,689,689,689,1542
20240416,110400,31078305,689,689,689,689,26
20240416,110300,31060391,689,690,691,689,180
20240416,110200,30936176,691,691,691,691,26
20240416,110100,30918210,691,691,691,691,2
20240416,110000,30916828,691,691,691,691,88
20240416,105900,30856020,691,691,691,691,15
20240416,105800,30845655,691,691,691,691,0
20240416,105700,30845655,691,691,691,691,0
20240416,105600,30845655,691,689,691,689,71
20240416,105500,30796691,690,690,690,690,0
20240416,105400,30796691,690,689,690,689,25
20240416,105300,30779451,689,689,689,689,62
20240416,105200,30736733,689,689,689,689,216
20240416,105100,30587909,690,690,690,690,8
20240416,105000,30582389,690,690,690,690,12
20240416,104900,30574109,690,690,690,690,0
20240416,104800,30574109,690,690,690,690,0
20240416,104700,30574109,690,690,690,690,0
20240416,104600,30574109,690,690,690,690,3
20240416,104500,30572039,690,690,690,690,0
20240416,104400,30572039,690,690,690,690,0
20240416,104300,30572039,690,690,690,690,0
20240416,104200,30572039,690,690,690,690,60
20240416,104100,30530639,690,689,690,689,30
20240416,104000,30509959,689,689,689,689,1284
20240416,103900,29625283,690,690,690,690,8247
20240416,103800,23934853,691,691,691,691,865
20240416,103700,23337138,691,691,691,691,0
20240416,103600,23337138,691,691,691,690,37
20240416,103500,23311602,691,691,691,691,21
20240416,103400,23297091,690,690,690,690,0
20240416,103300,23297091,690,690,690,690,0
20240416,103200,23297091,690,690,690,690,200
20240416,103100,23159091,690,691,691,690,1503
20240416,103000,22120820,691,691,691,691,32
20240416,102900,22098708,691,691,691,691,768
20240416,102800,21568020,691,691,691,691,3
20240416,102700,21565947,691,691,691,691,2032
20240416,102600,20161835,691,691,691,691,0
20240416,102500,20161835,691,691,691,691,10
20240416,102400,20154925,691,691,691,691,2
20240416,102300,20153543,691,691,691,691,0
20240416,102200,20153543,691,691,691,691,1000
20240416,102100,19462543,690,690,690,690,32
20240416,102000,19440463,691,691,691,691,0
20240416,101900,19440463,691,691,691,691,0
20240416,101800,19440463,691,691,691,691,2133
20240416,101700,17966560,691,691,691,691,32
20240416,101600,17944448,691,691,691,691,0
20240416,101500,17944448,691,691,691,691,0
20240416,101400,17944448,691,691,691,691,0
20240416,101300,17944448,691,691,691,691,0
20240416,101200,17944448,691,691,691,691,0
20240416,101100,17944448,691,691,691,691,32
20240416,101000,17922336,691,691,691,691,41
20240416,100900,17894005,691,691,691,691,0
20240416,100800,17894005,691,691,691,691,0
20240416,100700,17894005,691,691,691,691,0
20240416,100600,17894005,691,691,691,691,1
20240416,100500,17893314,690,692,692,690,5020
20240416,100400,14429262,692,692,692,692,1
20240416,100300,14428570,692,692,692,692,0
20240416,100200,14428570,692,692,692,692,15
20240416,100100,14418190,692,692,692,692,3
20240416,100000,14416114,692,692,692,692,0
20240416,095900,14416114,692,692,692,692,0
20240416,095800,14416114,692,692,692,692,0
20240416,095700,14416114,692,692,692,692,0
20240416,095600,14416114,692,692,692,692,31
20240416,095500,14394662,692,692,692,692,115
20240416,095400,14315082,692,692,692,692,0
20240416,095300,14315082,692,692,692,691,331
20240416,095200,14086330,693,693,693,693,0
20240416,095100,14086330,693,693,693,691,2004
20240416,095000,12701558,693,693,693,693,2
20240416,094900,12700172,693,693,693,693,1
20240416,094800,12699479,693,693,693,693,64
20240416,094700,12655127,693,693,693,693,55
20240416,094600,12617012,693,693,693,693,6
20240416,094500,12612854,692,692,692,692,6
20240416,094400,12608702,693,692,693,692,977
20240416,094300,11931850,692,692,692,692,29
20240416,094200,11911782,693,693,693,693,5
20240416,094100,11908317,693,693,693,693,0
20240416,094000,11908317,693,693,693,693,0
20240416,093900,11908317,693,693,693,693,1
20240416,093800,11907624,693,693,693,693,75
20240416,093700,11855649,693,693,693,693,0
20240416,093600,11855649,693,693,693,693,1
20240416,093500,11854956,693,692,693,692,11
20240416,093400,11847343,692,692,692,692,0
20240416,093300,11847343,692,692,692,692,5
20240416,093200,11843883,691,691,691,691,12
20240416,093100,11835591,693,693,693,693,1
20240416,093000,11834898,690,690,690,690,0
20240416,092900,11834898,690,690,690,690,0
20240416,092800,11834898,690,690,690,690,0
20240416,092700,11834898,690,690,690,690,0
20240416,092600,11834898,690,690,690,690,5920
20240416,092500,7750098,690,690,690,690,0
20240416,092400,7750098,690,690,690,690,10
20240416,092300,7743198,690,690,690,690,0
20240416,092200,7743198,690,692,692,690,5239
20240416,092100,4125003,692,692,692,692,32
20240416,092000,4102859,692,691,692,691,643
20240416,091900,3658541,691,692,692,691,659
20240416,091800,3203164,692,692,692,692,0
20240416,091700,3203164,692,692,692,692,100
20240416,091600,3133964,694,694,694,694,0
20240416,091500,3133964,694,694,694,694,0
20240416,091400,3133964,694,694,694,694,0
20240416,091300,3133964,694,694,694,694,3
20240416,091200,3131882,694,694,694,694,0
20240416,091100,3131882,694,694,694,694,3
20240416,091000,3129800,694,695,695,694,385
20240416,090900,2862560,695,695,695,695,14
20240416,090800,2852830,694,694,694,694,0
20240416,090700,2852830,694,694,694,694,0
20240416,090600,2852830,694,694,694,694,439
20240416,090500,2548164,694,694,694,694,1
20240416,090400,2547470,690,690,690,690,0
20240416,090300,2547470,690,691,691,690,1804
20240416,090200,1301106,691,690,691,690,231
20240416,090100,1141532,691,691,691,691,309
20240416,090000,928013,691,691,691,691,1343