stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185400,358490367,1202,1202,1202,1202,9496
20240416,185300,358490367,1202,1202,1202,1202,0
20240416,185200,358490367,1202,1202,1202,1202,0
20240416,185100,358490367,1202,1202,1202,1202,0
20240416,185000,358490367,1202,1202,1202,1202,0
20240416,184900,358490367,1202,1202,1202,1202,0
20240416,184800,358490367,1202,1202,1202,1202,0
20240416,184700,358490367,1202,1202,1202,1202,0
20240416,184600,358490367,1202,1202,1202,1202,0
20240416,184500,358490367,1202,1202,1202,1202,0
20240416,184400,358490367,1202,1202,1202,1202,0
20240416,184300,358490367,1202,1202,1202,1202,0
20240416,184200,358490367,1202,1202,1202,1202,0
20240416,184100,358490367,1202,1202,1202,1202,0
20240416,184000,358490367,1202,1202,1202,1202,0
20240416,183900,358490367,1202,1202,1202,1202,0
20240416,183800,358490367,1202,1202,1202,1202,0
20240416,183700,358490367,1202,1202,1202,1202,0
20240416,183600,358490367,1202,1202,1202,1202,0
20240416,183500,358490367,1202,1202,1202,1202,0
20240416,183400,358490367,1202,1202,1202,1202,0
20240416,183300,358490367,1202,1202,1202,1202,0
20240416,183200,358490367,1202,1202,1202,1202,0
20240416,183100,358490367,1202,1202,1202,1202,0
20240416,183000,358490367,1202,1202,1202,1202,0
20240416,182900,358490367,1202,1202,1202,1202,0
20240416,182800,358490367,1202,1202,1202,1202,0
20240416,182700,358490367,1202,1202,1202,1202,0
20240416,182600,358490367,1202,1202,1202,1202,0
20240416,182500,358490367,1202,1202,1202,1202,0
20240416,182400,358490367,1202,1202,1202,1202,9496
20240416,182300,358490367,1202,1202,1202,1202,0
20240416,182200,358490367,1202,1202,1202,1202,0
20240416,182100,358490367,1202,1202,1202,1202,0
20240416,182000,358490367,1202,1202,1202,1202,0
20240416,181900,358490367,1202,1202,1202,1202,0
20240416,181800,358490367,1202,1202,1202,1202,0
20240416,181700,358490367,1202,1202,1202,1202,0
20240416,181600,358490367,1202,1202,1202,1202,0
20240416,181500,358490367,1202,1202,1202,1202,0
20240416,181400,358490367,1202,1202,1202,1202,0
20240416,181300,358490367,1202,1202,1202,1202,0
20240416,181200,358490367,1202,1202,1202,1202,0
20240416,181100,358490367,1202,1202,1202,1202,0
20240416,181000,358490367,1202,1202,1202,1202,0
20240416,180900,358490367,1202,1202,1202,1202,0
20240416,180800,358490367,1202,1202,1202,1202,0
20240416,180700,358490367,1202,1202,1202,1202,0
20240416,180600,358490367,1202,1202,1202,1202,0
20240416,180500,358490367,1202,1202,1202,1202,0
20240416,180400,358490367,1202,1202,1202,1202,0
20240416,180300,358490367,1202,1202,1202,1202,0
20240416,180200,358490367,1202,1202,1202,1202,0
20240416,180100,358490367,1202,1202,1202,1202,0
20240416,180000,358490367,1202,1202,1202,1202,0
20240416,175900,358490367,1202,1202,1202,1202,0
20240416,175800,358490367,1202,1202,1202,1202,0
20240416,175700,358490367,1202,1202,1202,1202,0
20240416,175600,358490367,1202,1202,1202,1202,0
20240416,175500,358490367,1202,1202,1202,1202,0
20240416,175400,358490367,1202,1202,1202,1202,9496
20240416,175300,358490367,1202,1202,1202,1202,0
20240416,175200,358490367,1202,1202,1202,1202,0
20240416,175100,358490367,1202,1202,1202,1202,0
20240416,175000,358490367,1202,1202,1202,1202,0
20240416,174900,358490367,1202,1202,1202,1202,0
20240416,174800,358490367,1202,1202,1202,1202,0
20240416,174700,358490367,1202,1202,1202,1202,0
20240416,174600,358490367,1202,1202,1202,1202,0
20240416,174500,358490367,1202,1202,1202,1202,0
20240416,174400,358490367,1202,1202,1202,1202,0
20240416,174300,358490367,1202,1202,1202,1202,0
20240416,174200,358490367,1202,1202,1202,1202,0
20240416,174100,358490367,1202,1202,1202,1202,0
20240416,174000,358490367,1202,1202,1202,1202,0
20240416,173900,358490367,1202,1202,1202,1202,0
20240416,173800,358490367,1202,1202,1202,1202,0
20240416,173700,358490367,1202,1202,1202,1202,0
20240416,173600,358490367,1202,1202,1202,1202,0
20240416,173500,358490367,1202,1202,1202,1202,0
20240416,173400,358490367,1202,1202,1202,1202,0
20240416,173300,358490367,1202,1202,1202,1202,0
20240416,173200,358490367,1202,1202,1202,1202,0
20240416,173100,358490367,1202,1202,1202,1202,0
20240416,173000,358490367,1202,1202,1202,1202,0
20240416,172900,358490367,1202,1202,1202,1202,0
20240416,172800,358490367,1202,1202,1202,1202,0
20240416,172700,358490367,1202,1202,1202,1202,0
20240416,172600,358490367,1202,1202,1202,1202,0
20240416,172500,358490367,1202,1202,1202,1202,0
20240416,172400,358490367,1202,1202,1202,1202,9496
20240416,172300,358490367,1202,1202,1202,1202,0
20240416,172200,358490367,1202,1202,1202,1202,0
20240416,172100,358490367,1202,1202,1202,1202,0
20240416,172000,358490367,1202,1202,1202,1202,0
20240416,171900,358490367,1202,1202,1202,1202,0
20240416,171800,358490367,1202,1202,1202,1202,0
20240416,171700,358490367,1202,1202,1202,1202,0
20240416,171600,358490367,1202,1202,1202,1202,0
20240416,171500,358490367,1202,1202,1202,1202,0
20240416,171400,358490367,1202,1202,1202,1202,0
20240416,171300,358490367,1202,1202,1202,1202,0
20240416,171200,358490367,1202,1202,1202,1202,0
20240416,171100,358490367,1202,1202,1202,1202,0
20240416,171000,358490367,1202,1202,1202,1202,0
20240416,170900,358490367,1202,1202,1202,1202,0
20240416,170800,358490367,1202,1202,1202,1202,0
20240416,170700,358490367,1202,1202,1202,1202,0
20240416,170600,358490367,1202,1202,1202,1202,0
20240416,170500,358490367,1202,1202,1202,1202,0
20240416,170400,358490367,1202,1202,1202,1202,0
20240416,170300,358490367,1202,1202,1202,1202,0
20240416,170200,358490367,1202,1202,1202,1202,0
20240416,170100,358490367,1202,1202,1202,1202,0
20240416,170000,358490367,1202,1202,1202,1202,0
20240416,165900,358490367,1202,1202,1202,1202,0
20240416,165800,358490367,1202,1202,1202,1202,0
20240416,165700,358490367,1202,1202,1202,1202,0
20240416,165600,358490367,1202,1202,1202,1202,0
20240416,165500,358490367,1202,1202,1202,1202,0
20240416,165400,358490367,1202,1202,1202,1202,9496
20240416,165300,358490367,1202,1202,1202,1202,0
20240416,165200,358490367,1202,1202,1202,1202,0
20240416,165100,358490367,1202,1202,1202,1202,0
20240416,165000,358490367,1202,1202,1202,1202,0
20240416,164900,358490367,1202,1202,1202,1202,0
20240416,164800,358490367,1202,1202,1202,1202,0
20240416,164700,358490367,1202,1202,1202,1202,0
20240416,164600,358490367,1202,1202,1202,1202,0
20240416,164500,358490367,1202,1202,1202,1202,0
20240416,164400,358490367,1202,1202,1202,1202,0
20240416,164300,358490367,1202,1202,1202,1202,0
20240416,164200,358490367,1202,1202,1202,1202,0
20240416,164100,358490367,1202,1202,1202,1202,0
20240416,164000,358490367,1202,1202,1202,1202,0
20240416,163900,358490367,1202,1202,1202,1202,0
20240416,163800,358490367,1202,1202,1202,1202,0
20240416,163700,358490367,1202,1202,1202,1202,0
20240416,163600,358490367,1202,1202,1202,1202,0
20240416,163500,358490367,1202,1202,1202,1202,0
20240416,163400,358490367,1202,1202,1202,1202,0
20240416,163300,358490367,1202,1202,1202,1202,0
20240416,163200,358490367,1202,1202,1202,1202,0
20240416,163100,358490367,1202,1202,1202,1202,0
20240416,163000,358490367,1202,1202,1202,1202,0
20240416,162900,358490367,1202,1202,1202,1202,0
20240416,162800,358490367,1202,1202,1202,1202,0
20240416,162700,358490367,1202,1202,1202,1202,0
20240416,162600,358490367,1202,1202,1202,1202,0
20240416,162500,358490367,1202,1202,1202,1202,0
20240416,162400,358490367,1202,1202,1202,1202,9496
20240416,162300,358490367,1202,1202,1202,1202,0
20240416,162200,358490367,1202,1202,1202,1202,0
20240416,162100,358490367,1202,1202,1202,1202,0
20240416,162000,358490367,1202,1202,1202,1202,0
20240416,161900,358490367,1202,1202,1202,1202,0
20240416,161800,358490367,1202,1202,1202,1202,0
20240416,161700,358490367,1202,1202,1202,1202,0
20240416,161600,358490367,1202,1202,1202,1202,0
20240416,161500,358490367,1202,1202,1202,1202,0
20240416,161400,358490367,1202,1202,1202,1202,0
20240416,161300,358490367,1202,1202,1202,1202,0
20240416,161200,358490367,1202,1202,1202,1202,0
20240416,161100,358490367,1202,1202,1202,1202,0
20240416,161000,358490367,1202,1202,1202,1202,0
20240416,160900,358490367,1202,1202,1202,1202,0
20240416,160800,358490367,1202,1202,1202,1202,0
20240416,160700,358490367,1202,1202,1202,1202,0
20240416,160600,358490367,1202,1202,1202,1202,0
20240416,160500,358490367,1202,1202,1202,1202,0
20240416,160400,358490367,1202,1202,1202,1202,0
20240416,160300,358490367,1202,1202,1202,1202,0
20240416,160200,358490367,1202,1202,1202,1202,0
20240416,160100,358490367,1202,1202,1202,1202,0
20240416,160000,358490367,1202,1202,1202,1202,0
20240416,155900,358490367,1202,1202,1202,1202,0
20240416,155800,358490367,1202,1202,1202,1202,0
20240416,155700,358490367,1202,1202,1202,1202,0
20240416,155600,358490367,1202,1202,1202,1202,0
20240416,155500,358490367,1202,1202,1202,1202,0
20240416,155400,358490367,1202,1202,1202,1202,9496
20240416,155300,358490367,1202,1202,1202,1202,0
20240416,155200,358490367,1202,1202,1202,1202,0
20240416,155100,358490367,1202,1202,1202,1202,0
20240416,155000,358490367,1202,1202,1202,1202,0
20240416,154900,358490367,1202,1202,1202,1202,0
20240416,154800,358490367,1202,1202,1202,1202,0
20240416,154700,358490367,1202,1202,1202,1202,0
20240416,154600,358490367,1202,1202,1202,1202,0
20240416,154500,358490367,1202,1202,1202,1202,0
20240416,154400,358490367,1202,1202,1202,1202,0
20240416,154300,358490367,1202,1202,1202,1202,0
20240416,154200,358490367,1202,1202,1202,1202,0
20240416,154100,358490367,1202,1202,1202,1202,0
20240416,154000,358490367,1202,1202,1202,1202,0
20240416,153900,358490367,1202,1202,1202,1202,0
20240416,153800,358490367,1202,1202,1202,1202,0
20240416,153700,358490367,1202,1202,1202,1202,0
20240416,153600,358490367,1202,1202,1202,1202,0
20240416,153500,358490367,1202,1202,1202,1202,0
20240416,153400,358490367,1202,1202,1202,1202,0
20240416,153300,358490367,1202,1202,1202,1202,0
20240416,153200,358490367,1202,1202,1202,1202,0
20240416,153100,358490367,1202,1202,1202,1202,0
20240416,153000,358490367,1202,1202,1202,1202,9496
20240416,152900,347076175,1202,1202,1202,1202,0
20240416,152800,347076175,1202,1202,1202,1202,0
20240416,152700,347076175,1202,1202,1202,1202,0
20240416,152600,347076175,1202,1202,1202,1202,0
20240416,152500,347076175,1202,1202,1202,1202,0
20240416,152400,347076175,1202,1202,1202,1202,0
20240416,152300,347076175,1202,1202,1202,1202,0
20240416,152200,347076175,1202,1202,1202,1202,0
20240416,152100,347076175,1202,1202,1202,1202,0
20240416,152000,347076175,1202,1202,1202,1202,0
20240416,151900,347076175,1202,1207,1207,1202,665
20240416,151800,346276085,1207,1207,1207,1207,0
20240416,151700,346276085,1207,1204,1207,1202,334
20240416,151600,345873064,1205,1206,1206,1205,26
20240416,151500,345841724,1206,1207,1207,1206,41
20240416,151400,345792248,1207,1207,1207,1207,34
20240416,151300,345751210,1207,1207,1207,1207,118
20240416,151200,345608784,1207,1207,1207,1207,30
20240416,151100,345572574,1207,1208,1208,1207,491
20240416,151000,344979448,1207,1202,1207,1200,2500
20240416,150900,341971719,1207,1205,1207,1200,8510
20240416,150800,331749099,1204,1204,1204,1204,0
20240416,150700,331749099,1204,1204,1204,1204,30
20240416,150600,331712979,1206,1206,1206,1206,13
20240416,150500,331697301,1206,1206,1206,1206,0
20240416,150400,331697301,1206,1206,1206,1206,0
20240416,150300,331697301,1206,1207,1207,1206,412
20240416,150200,331200305,1207,1207,1207,1207,1405
20240416,150100,329504470,1207,1207,1207,1207,0
20240416,150000,329504470,1207,1207,1207,1207,5
20240416,145900,329498435,1207,1207,1207,1207,2
20240416,145800,329496021,1207,1207,1207,1207,209
20240416,145700,329243758,1207,1207,1207,1207,1
20240416,145600,329242551,1207,1207,1207,1207,0
20240416,145500,329242551,1207,1207,1207,1207,6
20240416,145400,329235309,1207,1207,1207,1207,7933
20240416,145300,319660178,1207,1207,1207,1207,346
20240416,145200,319242556,1207,1207,1207,1207,12
20240416,145100,319228072,1207,1207,1207,1207,700
20240416,145000,318383172,1206,1206,1206,1206,0
20240416,144900,318383172,1206,1206,1206,1206,0
20240416,144800,318383172,1206,1206,1206,1206,421
20240416,144700,317875446,1206,1206,1206,1206,500
20240416,144600,317272446,1204,1204,1204,1204,285
20240416,144500,316929306,1204,1204,1204,1204,37
20240416,144400,316884758,1203,1205,1205,1201,1979
20240416,144300,314502582,1205,1205,1205,1205,0
20240416,144200,314502582,1205,1206,1206,1205,2734
20240416,144100,311208105,1206,1208,1208,1206,735
20240416,144000,310320733,1210,1210,1210,1210,119
20240416,143900,310176743,1210,1210,1210,1210,50
20240416,143800,310116243,1210,1210,1210,1210,0
20240416,143700,310116243,1210,1210,1210,1210,5
20240416,143600,310110193,1208,1208,1208,1208,186
20240416,143500,309885505,1208,1210,1210,1208,1474
20240416,143400,308104209,1209,1209,1209,1209,0
20240416,143300,308104209,1209,1209,1209,1209,10
20240416,143200,308092119,1209,1209,1209,1209,0
20240416,143100,308092119,1209,1209,1209,1209,1224
20240416,143000,306612303,1209,1209,1209,1209,522
20240416,142900,305981205,1209,1209,1209,1209,0
20240416,142800,305981205,1209,1210,1210,1209,2254
20240416,142700,303256106,1210,1210,1210,1210,0
20240416,142600,303256106,1210,1210,1210,1210,0
20240416,142500,303256106,1210,1210,1210,1210,0
20240416,142400,303256106,1210,1211,1211,1210,3763
20240416,142300,298702603,1214,1212,1214,1212,2562
20240416,142200,295597453,1212,1212,1212,1212,5
20240416,142100,295591393,1212,1212,1212,1212,0
20240416,142000,295591393,1212,1212,1212,1212,0
20240416,141900,295591393,1212,1212,1212,1212,5
20240416,141800,295585333,1212,1212,1212,1212,0
20240416,141700,295585333,1212,1212,1212,1212,0
20240416,141600,295585333,1212,1212,1212,1212,9
20240416,141500,295574425,1210,1210,1210,1210,0
20240416,141400,295574425,1210,1210,1210,1210,0
20240416,141300,295574425,1210,1210,1210,1210,0
20240416,141200,295574425,1210,1210,1210,1210,0
20240416,141100,295574425,1210,1210,1210,1210,270
20240416,141000,295247725,1210,1210,1210,1210,0
20240416,140900,295247725,1210,1211,1211,1210,666
20240416,140800,294441850,1210,1210,1210,1210,62
20240416,140700,294366830,1211,1211,1211,1211,1900
20240416,140600,292065930,1215,1215,1215,1215,82
20240416,140500,291966300,1210,1210,1210,1210,0
20240416,140400,291966300,1210,1210,1210,1210,2171
20240416,140300,289339390,1210,1210,1210,1210,0
20240416,140200,289339390,1210,1210,1210,1210,0
20240416,140100,289339390,1210,1210,1210,1210,60
20240416,140000,289266790,1210,1210,1210,1210,57
20240416,135900,289197820,1209,1209,1209,1209,0
20240416,135800,289197820,1209,1209,1209,1209,10
20240416,135700,289185730,1210,1210,1210,1210,574
20240416,135600,288491190,1210,1210,1210,1210,3
20240416,135500,288487560,1210,1210,1210,1210,2
20240416,135400,288485140,1210,1210,1210,1210,2004
20240416,135300,286060300,1210,1210,1210,1210,1100
20240416,135200,284729300,1210,1210,1210,1210,72
20240416,135100,284642180,1210,1210,1210,1210,203
20240416,135000,284396550,1210,1210,1210,1210,0
20240416,134900,284396550,1210,1208,1210,1207,1601
20240416,134800,282461637,1210,1213,1213,1209,7506
20240416,134700,273371239,1213,1213,1213,1213,0
20240416,134600,273371239,1213,1216,1216,1213,1066
20240416,134500,272077809,1217,1217,1217,1217,1
20240416,134400,272076592,1227,1218,1227,1218,270
20240416,134300,271745816,1213,1213,1213,1213,0
20240416,134200,271745816,1213,1213,1213,1213,0
20240416,134100,271745816,1213,1213,1213,1213,0
20240416,134000,271745816,1213,1213,1213,1213,0
20240416,133900,271745816,1213,1213,1213,1213,0
20240416,133800,271745816,1213,1213,1213,1213,0
20240416,133700,271745816,1213,1219,1219,1213,759
20240416,133600,270824957,1219,1220,1220,1219,2332
20240416,133500,267982011,1222,1222,1222,1222,0
20240416,133400,267982011,1222,1222,1222,1222,0
20240416,133300,267982011,1222,1222,1222,1222,81
20240416,133200,267883029,1219,1219,1219,1219,1000
20240416,133100,266664029,1219,1219,1219,1219,1200
20240416,133000,265201229,1219,1219,1219,1219,718
20240416,132900,264325987,1219,1219,1219,1219,1050
20240416,132800,263046037,1219,1219,1219,1219,1000
20240416,132700,261827037,1219,1217,1219,1217,2992
20240416,132600,258180873,1217,1215,1217,1211,2232
20240416,132500,255474665,1213,1213,1213,1213,0
20240416,132400,255474665,1213,1213,1213,1213,0
20240416,132300,255474665,1213,1213,1213,1213,0
20240416,132200,255474665,1213,1214,1214,1213,670
20240416,132100,254661668,1215,1216,1216,1215,320
20240416,132000,254272603,1216,1217,1217,1216,125
20240416,131900,254120588,1216,1216,1216,1216,0
20240416,131800,254120588,1216,1216,1216,1216,12
20240416,131700,254105996,1215,1219,1219,1215,3038
20240416,131600,250413237,1219,1221,1221,1219,5981
20240416,131500,243119353,1222,1222,1222,1222,0
20240416,131400,243119353,1222,1222,1222,1222,15
20240416,131300,243101023,1222,1222,1222,1222,40
20240416,131200,243052143,1222,1222,1222,1222,3
20240416,131100,243048477,1222,1222,1222,1222,47
20240416,131000,242991043,1222,1222,1222,1222,50
20240416,130900,242929943,1221,1221,1221,1221,0
20240416,130800,242929943,1221,1221,1221,1221,0
20240416,130700,242929943,1221,1221,1221,1221,0
20240416,130600,242929943,1221,1221,1221,1221,0
20240416,130500,242929943,1221,1221,1221,1221,801
20240416,130400,241951922,1221,1221,1221,1221,0
20240416,130300,241951922,1221,1221,1221,1221,49
20240416,130200,241892093,1222,1221,1222,1221,130
20240416,130100,241733263,1222,1222,1222,1222,0
20240416,130000,241733263,1222,1222,1222,1222,1
20240416,125900,241732041,1222,1222,1222,1222,45
20240416,125800,241677051,1222,1222,1222,1222,335
20240416,125700,241267681,1222,1223,1223,1222,1746
20240416,125600,239132868,1229,1229,1229,1229,0
20240416,125500,239132868,1229,1229,1229,1229,0
20240416,125400,239132868,1229,1229,1229,1229,0
20240416,125300,239132868,1229,1223,1229,1223,2204
20240416,125200,236437352,1229,1228,1229,1228,5
20240416,125100,236431208,1223,1223,1223,1223,0
20240416,125000,236431208,1223,1223,1223,1223,0
20240416,124900,236431208,1223,1223,1223,1223,0
20240416,124800,236431208,1223,1223,1223,1223,0
20240416,124700,236431208,1223,1223,1223,1223,1
20240416,124600,236429985,1221,1221,1221,1221,0
20240416,124500,236429985,1221,1221,1221,1221,0
20240416,124400,236429985,1221,1223,1223,1221,869
20240416,124300,235368890,1224,1224,1224,1224,0
20240416,124200,235368890,1224,1225,1225,1224,20
20240416,124100,235344409,1225,1225,1225,1225,3
20240416,124000,235340734,1227,1227,1227,1227,1
20240416,123900,235339507,1229,1229,1229,1229,0
20240416,123800,235339507,1229,1229,1229,1229,1
20240416,123700,235338278,1229,1231,1231,1229,2
20240416,123600,235335818,1243,1243,1243,1243,0
20240416,123500,235335818,1243,1243,1243,1243,0
20240416,123400,235335818,1243,1243,1243,1243,0
20240416,123300,235335818,1243,1243,1243,1243,0
20240416,123200,235335818,1243,1229,1243,1229,72
20240416,123100,235247158,1220,1220,1220,1220,0
20240416,123000,235247158,1220,1220,1220,1220,1686
20240416,122900,233190238,1220,1220,1220,1220,0
20240416,122800,233190238,1220,1221,1221,1220,1789
20240416,122700,231005956,1221,1224,1224,1221,108
20240416,122600,230874076,1224,1221,1224,1220,5694
20240416,122500,223927266,1225,1225,1225,1225,0
20240416,122400,223927266,1225,1225,1225,1225,500
20240416,122300,223314766,1226,1227,1227,1226,4
20240416,122200,223309861,1229,1229,1229,1229,0
20240416,122100,223309861,1229,1229,1229,1229,10
20240416,122000,223297571,1230,1230,1230,1230,0
20240416,121900,223297571,1230,1230,1230,1230,0
20240416,121800,223297571,1230,1230,1230,1230,0
20240416,121700,223297571,1230,1230,1230,1230,0
20240416,121600,223297571,1230,1230,1230,1230,1
20240416,121500,223296341,1230,1230,1230,1230,5
20240416,121400,223290191,1230,1230,1230,1230,2
20240416,121300,223287731,1229,1229,1229,1229,0
20240416,121200,223287731,1229,1229,1229,1229,0
20240416,121100,223287731,1229,1229,1229,1229,0
20240416,121000,223287731,1229,1229,1230,1229,198
20240416,120900,223044311,1225,1225,1225,1225,0
20240416,120800,223044311,1225,1225,1225,1225,0
20240416,120700,223044311,1225,1225,1225,1225,0
20240416,120600,223044311,1225,1225,1225,1225,0
20240416,120500,223044311,1225,1225,1225,1225,105
20240416,120400,222915686,1225,1225,1225,1225,0
20240416,120300,222915686,1225,1225,1225,1225,0
20240416,120200,222915686,1225,1225,1225,1225,0
20240416,120100,222915686,1225,1225,1225,1225,4
20240416,120000,222910786,1220,1220,1220,1220,0
20240416,115900,222910786,1220,1226,1226,1219,11638
20240416,115800,208696344,1230,1230,1230,1230,900
20240416,115700,207589344,1230,1230,1230,1230,0
20240416,115600,207589344,1230,1230,1230,1230,0
20240416,115500,207589344,1230,1230,1230,1230,0
20240416,115400,207589344,1230,1230,1230,1230,119
20240416,115300,207442974,1230,1230,1230,1230,100
20240416,115200,207319974,1226,1226,1226,1226,0
20240416,115100,207319974,1226,1226,1226,1226,0
20240416,115000,207319974,1226,1226,1226,1226,0
20240416,114900,207319974,1226,1226,1226,1226,0
20240416,114800,207319974,1226,1226,1226,1226,0
20240416,114700,207319974,1226,1226,1226,1226,4200
20240416,114600,202170774,1225,1225,1225,1225,700
20240416,114500,201313274,1225,1226,1226,1225,5400
20240416,114400,194697870,1225,1226,1226,1225,2185
20240416,114300,192020539,1226,1227,1227,1226,3378
20240416,114200,187879104,1227,1227,1227,1227,192
20240416,114100,187643520,1228,1228,1228,1228,235
20240416,114000,187354940,1228,1228,1228,1228,218
20240416,113900,187087236,1229,1229,1229,1229,42
20240416,113800,187035618,1229,1229,1229,1229,604
20240416,113700,186293302,1229,1230,1230,1228,7131
20240416,113600,177528561,1237,1236,1237,1236,103
20240416,113500,177401151,1230,1230,1230,1230,0
20240416,113400,177401151,1230,1230,1230,1230,0
20240416,113300,177401151,1230,1230,1230,1230,0
20240416,113200,177401151,1230,1230,1230,1230,0
20240416,113100,177401151,1230,1230,1230,1230,0
20240416,113000,177401151,1230,1230,1230,1230,0
20240416,112900,177401151,1230,1230,1230,1230,588
20240416,112800,176677911,1230,1230,1230,1230,0
20240416,112700,176677911,1230,1232,1232,1230,539
20240416,112600,176014715,1237,1237,1237,1237,0
20240416,112500,176014715,1237,1237,1237,1237,0
20240416,112400,176014715,1237,1237,1237,1237,13
20240416,112300,175998634,1235,1235,1235,1235,5
20240416,112200,175992459,1235,1235,1235,1235,30
20240416,112100,175955409,1235,1230,1236,1230,67
20240416,112000,175872934,1230,1230,1230,1230,0
20240416,111900,175872934,1230,1230,1230,1230,0
20240416,111800,175872934,1230,1231,1231,1230,69
20240416,111700,175788018,1230,1230,1230,1230,0
20240416,111600,175788018,1230,1230,1230,1230,106
20240416,111500,175657638,1230,1230,1230,1230,20
20240416,111400,175633038,1230,1230,1230,1230,0
20240416,111300,175633038,1230,1230,1230,1230,0
20240416,111200,175633038,1230,1230,1230,1230,1232
20240416,111100,174117678,1230,1230,1230,1230,1000
20240416,111000,172887678,1230,1230,1231,1230,7173
20240416,110900,164064587,1231,1233,1233,1231,4683
20240416,110800,158297891,1233,1235,1235,1233,532
20240416,110700,157641932,1238,1237,1238,1237,238
20240416,110600,157347326,1238,1238,1238,1238,13
20240416,110500,157331232,1237,1237,1237,1237,0
20240416,110400,157331232,1237,1237,1237,1237,371
20240416,110300,156872305,1233,1233,1233,1233,0
20240416,110200,156872305,1233,1233,1233,1233,239
20240416,110100,156577618,1233,1233,1233,1233,372
20240416,110000,156118942,1233,1233,1233,1233,0
20240416,105900,156118942,1233,1233,1233,1233,90
20240416,105800,156007972,1233,1234,1234,1233,1079
20240416,105700,154677486,1234,1234,1234,1234,0
20240416,105600,154677486,1234,1234,1234,1234,1344
20240416,105500,153018990,1234,1234,1234,1234,578
20240416,105400,152305738,1234,1234,1234,1234,774
20240416,105300,151350622,1235,1237,1237,1235,2763
20240416,105200,147936781,1237,1237,1238,1237,227
20240416,105100,147655981,1238,1238,1238,1238,265
20240416,105000,147327911,1238,1238,1238,1238,0
20240416,104900,147327911,1238,1238,1238,1238,0
20240416,104800,147327911,1238,1238,1238,1238,21
20240416,104700,147301913,1240,1240,1240,1240,40
20240416,104600,147252313,1240,1240,1240,1240,1
20240416,104500,147251073,1240,1240,1240,1240,0
20240416,104400,147251073,1240,1240,1240,1240,200
20240416,104300,147003073,1238,1239,1239,1238,300
20240416,104200,146631473,1240,1240,1240,1240,0
20240416,104100,146631473,1240,1240,1240,1240,0
20240416,104000,146631473,1240,1240,1240,1240,0
20240416,103900,146631473,1240,1240,1240,1240,0
20240416,103800,146631473,1240,1240,1240,1240,0
20240416,103700,146631473,1240,1240,1240,1240,0
20240416,103600,146631473,1240,1240,1240,1240,1
20240416,103500,146630233,1240,1240,1240,1240,19
20240416,103400,146606673,1240,1240,1240,1240,1
20240416,103300,146605433,1240,1240,1240,1240,10
20240416,103200,146593033,1244,1244,1244,1244,580
20240416,103100,145871513,1245,1245,1245,1245,0
20240416,103000,145871513,1245,1245,1245,1245,0
20240416,102900,145871513,1245,1240,1245,1239,654
20240416,102800,145060054,1245,1245,1245,1245,206
20240416,102700,144803584,1246,1246,1246,1246,2
20240416,102600,144801092,1239,1239,1239,1239,0
20240416,102500,144801092,1239,1239,1239,1239,829
20240416,102400,143773961,1239,1239,1239,1239,2
20240416,102300,143771483,1239,1239,1239,1239,0
20240416,102200,143771483,1239,1239,1239,1239,0
20240416,102100,143771483,1239,1239,1239,1239,1
20240416,102000,143770244,1238,1239,1239,1238,92
20240416,101900,143656262,1239,1243,1243,1239,2669
20240416,101800,140348343,1252,1252,1252,1252,0
20240416,101700,140348343,1252,1252,1252,1252,0
20240416,101600,140348343,1252,1252,1252,1252,0
20240416,101500,140348343,1252,1251,1252,1251,20
20240416,101400,140323304,1256,1256,1256,1256,0
20240416,101300,140323304,1256,1256,1256,1256,0
20240416,101200,140323304,1256,1256,1256,1256,200
20240416,101100,140072104,1257,1246,1257,1246,32
20240416,101000,140031971,1238,1238,1238,1238,14
20240416,100900,140014639,1236,1236,1236,1236,0
20240416,100800,140014639,1236,1236,1236,1236,0
20240416,100700,140014639,1236,1236,1236,1236,0
20240416,100600,140014639,1236,1242,1242,1236,1625
20240416,100500,138004685,1242,1242,1242,1242,43
20240416,100400,137951279,1242,1242,1242,1242,252
20240416,100300,137638295,1242,1242,1242,1242,0
20240416,100200,137638295,1242,1242,1242,1242,120
20240416,100100,137489255,1242,1242,1242,1242,1
20240416,100000,137488013,1239,1240,1240,1239,1986
20240416,095900,135027354,1242,1242,1242,1242,1
20240416,095800,135026112,1240,1240,1240,1240,0
20240416,095700,135026112,1240,1240,1240,1240,0
20240416,095600,135026112,1240,1240,1240,1240,1000
20240416,095500,133786112,1240,1240,1240,1240,0
20240416,095400,133786112,1240,1240,1240,1240,70
20240416,095300,133699312,1240,1240,1240,1240,189
20240416,095200,133464952,1240,1240,1240,1240,777
20240416,095100,132501472,1240,1240,1240,1240,2
20240416,095000,132498992,1240,1240,1240,1240,100
20240416,094900,132374992,1240,1240,1240,1240,82
20240416,094800,132273312,1240,1242,1242,1240,151
20240416,094700,132086070,1242,1242,1242,1242,1
20240416,094600,132084828,1240,1240,1240,1240,0
20240416,094500,132084828,1240,1240,1240,1240,69
20240416,094400,131999268,1237,1237,1237,1237,110
20240416,094300,131863198,1237,1242,1242,1237,26
20240416,094200,131830986,1242,1242,1242,1242,0
20240416,094100,131830986,1242,1242,1242,1242,101
20240416,094000,131705544,1235,1235,1235,1235,0
20240416,093900,131705544,1235,1235,1235,1235,0
20240416,093800,131705544,1235,1235,1235,1235,0
20240416,093700,131705544,1235,1242,1242,1235,2
20240416,093600,131703067,1241,1235,1241,1235,573
20240416,093500,130994310,1241,1241,1241,1241,0
20240416,093400,130994310,1241,1241,1241,1241,0
20240416,093300,130994310,1241,1235,1241,1234,1543
20240416,093200,129089717,1235,1241,1241,1235,1702
20240416,093100,126986651,1238,1240,1240,1238,1000
20240416,093000,125747853,1242,1242,1242,1242,30
20240416,092900,125710593,1243,1243,1243,1243,32
20240416,092800,125670817,1242,1242,1242,1242,1
20240416,092700,125669575,1239,1242,1242,1239,51
20240416,092600,125606236,1242,1242,1242,1242,1
20240416,092500,125604994,1243,1246,1250,1239,8736
20240416,092400,114749325,1248,1251,1251,1247,8326
20240416,092300,104363763,1261,1261,1261,1261,0
20240416,092200,104363763,1261,1261,1261,1261,0
20240416,092100,104363763,1261,1261,1261,1261,0
20240416,092000,104363763,1261,1261,1261,1261,0
20240416,091900,104363763,1261,1251,1262,1251,6877
20240416,091800,95756127,1262,1264,1264,1262,276
20240416,091700,95407467,1264,1252,1265,1251,1598
20240416,091600,93388290,1253,1254,1254,1253,52
20240416,091500,93323083,1247,1251,1251,1247,1192
20240416,091400,91836168,1255,1251,1256,1251,544
20240416,091300,91155438,1251,1267,1267,1251,3144
20240416,091200,87190919,1264,1265,1268,1264,2038
20240416,091100,84611637,1267,1255,1267,1247,2000
20240416,091000,82096895,1267,1267,1267,1267,346
20240416,090900,81658513,1267,1255,1267,1255,1289
20240416,090800,80028846,1247,1247,1247,1247,460
20240416,090700,79455226,1247,1247,1247,1247,1
20240416,090600,79453979,1247,1254,1255,1246,1709
20240416,090500,77313135,1252,1237,1252,1233,45171
20240416,090400,21338693,1237,1239,1240,1230,5745
20240416,090300,14262030,1240,1246,1246,1240,2629
20240416,090200,10992567,1247,1251,1255,1247,594
20240416,090100,10250214,1255,1255,1255,1253,513
20240416,090000,9606403,1256,1263,1263,1256,7619