stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185500,433599994,727,727,727,727,7720
20240419,185400,433599994,727,727,727,727,0
20240419,185300,433599994,727,727,727,727,0
20240419,185200,433599994,727,727,727,727,0
20240419,185100,433599994,727,727,727,727,0
20240419,185000,433599994,727,727,727,727,0
20240419,184900,433599994,727,727,727,727,0
20240419,184800,433599994,727,727,727,727,0
20240419,184700,433599994,727,727,727,727,0
20240419,184600,433599994,727,727,727,727,0
20240419,184500,433599994,727,727,727,727,0
20240419,184400,433599994,727,727,727,727,0
20240419,184300,433599994,727,727,727,727,0
20240419,184200,433599994,727,727,727,727,0
20240419,184100,433599994,727,727,727,727,0
20240419,184000,433599994,727,727,727,727,0
20240419,183900,433599994,727,727,727,727,0
20240419,183800,433599994,727,727,727,727,0
20240419,183700,433599994,727,727,727,727,0
20240419,183600,433599994,727,727,727,727,0
20240419,183500,433599994,727,727,727,727,0
20240419,183400,433599994,727,727,727,727,0
20240419,183300,433599994,727,727,727,727,0
20240419,183200,433599994,727,727,727,727,0
20240419,183100,433599994,727,727,727,727,0
20240419,183000,433599994,727,727,727,727,0
20240419,182900,433599994,727,727,727,727,0
20240419,182800,433599994,727,727,727,727,0
20240419,182700,433599994,727,727,727,727,0
20240419,182600,433599994,727,727,727,727,0
20240419,182500,433599994,727,727,727,727,7720
20240419,182400,433599994,727,727,727,727,0
20240419,182300,433599994,727,727,727,727,0
20240419,182200,433599994,727,727,727,727,0
20240419,182100,433599994,727,727,727,727,0
20240419,182000,433599994,727,727,727,727,0
20240419,181900,433599994,727,727,727,727,0
20240419,181800,433599994,727,727,727,727,0
20240419,181700,433599994,727,727,727,727,0
20240419,181600,433599994,727,727,727,727,0
20240419,181500,433599994,727,727,727,727,0
20240419,181400,433599994,727,727,727,727,0
20240419,181300,433599994,727,727,727,727,0
20240419,181200,433599994,727,727,727,727,0
20240419,181100,433599994,727,727,727,727,0
20240419,181000,433599994,727,727,727,727,0
20240419,180900,433599994,727,727,727,727,0
20240419,180800,433599994,727,727,727,727,0
20240419,180700,433599994,727,727,727,727,0
20240419,180600,433599994,727,727,727,727,0
20240419,180500,433599994,727,727,727,727,0
20240419,180400,433599994,727,727,727,727,0
20240419,180300,433599994,727,727,727,727,0
20240419,180200,433599994,727,727,727,727,0
20240419,180100,433599994,727,727,727,727,0
20240419,180000,433599994,727,727,727,727,0
20240419,175900,433599994,727,727,727,727,0
20240419,175800,433599994,727,727,727,727,0
20240419,175700,433599994,727,727,727,727,0
20240419,175600,433599994,727,727,727,727,0
20240419,175500,433599994,727,727,727,727,7720
20240419,175400,433599994,727,727,727,727,0
20240419,175300,433599994,727,727,727,727,0
20240419,175200,433599994,727,727,727,727,0
20240419,175100,433599994,727,727,727,727,0
20240419,175000,433599994,727,727,727,727,0
20240419,174900,433599994,727,727,727,727,0
20240419,174800,433599994,727,727,727,727,0
20240419,174700,433599994,727,727,727,727,0
20240419,174600,433599994,727,727,727,727,0
20240419,174500,433599994,727,727,727,727,0
20240419,174400,433599994,727,727,727,727,0
20240419,174300,433599994,727,727,727,727,0
20240419,174200,433599994,727,727,727,727,0
20240419,174100,433599994,727,727,727,727,0
20240419,174000,433599994,727,727,727,727,0
20240419,173900,433599994,727,727,727,727,0
20240419,173800,433599994,727,727,727,727,0
20240419,173700,433599994,727,727,727,727,0
20240419,173600,433599994,727,727,727,727,0
20240419,173500,433599994,727,727,727,727,0
20240419,173400,433599994,727,727,727,727,0
20240419,173300,433599994,727,727,727,727,0
20240419,173200,433599994,727,727,727,727,0
20240419,173100,433599994,727,727,727,727,0
20240419,173000,433599994,727,727,727,727,0
20240419,172900,433599994,727,727,727,727,0
20240419,172800,433599994,727,727,727,727,0
20240419,172700,433599994,727,727,727,727,0
20240419,172600,433599994,727,727,727,727,0
20240419,172500,433599994,727,727,727,727,7720
20240419,172400,433599994,727,727,727,727,0
20240419,172300,433599994,727,727,727,727,0
20240419,172200,433599994,727,727,727,727,0
20240419,172100,433599994,727,727,727,727,0
20240419,172000,433599994,727,727,727,727,0
20240419,171900,433599994,727,727,727,727,0
20240419,171800,433599994,727,727,727,727,0
20240419,171700,433599994,727,727,727,727,0
20240419,171600,433599994,727,727,727,727,0
20240419,171500,433599994,727,727,727,727,0
20240419,171400,433599994,727,727,727,727,0
20240419,171300,433599994,727,727,727,727,0
20240419,171200,433599994,727,727,727,727,0
20240419,171100,433599994,727,727,727,727,0
20240419,171000,433599994,727,727,727,727,0
20240419,170900,433599994,727,727,727,727,0
20240419,170800,433599994,727,727,727,727,0
20240419,170700,433599994,727,727,727,727,0
20240419,170600,433599994,727,727,727,727,0
20240419,170500,433599994,727,727,727,727,0
20240419,170400,433599994,727,727,727,727,0
20240419,170300,433599994,727,727,727,727,0
20240419,170200,433599994,727,727,727,727,0
20240419,170100,433599994,727,727,727,727,0
20240419,170000,433599994,727,727,727,727,0
20240419,165900,433599994,727,727,727,727,0
20240419,165800,433599994,727,727,727,727,0
20240419,165700,433599994,727,727,727,727,0
20240419,165600,433599994,727,727,727,727,0
20240419,165500,433599994,727,727,727,727,7720
20240419,165400,433599994,727,727,727,727,0
20240419,165300,433599994,727,727,727,727,0
20240419,165200,433599994,727,727,727,727,0
20240419,165100,433599994,727,727,727,727,0
20240419,165000,433599994,727,727,727,727,0
20240419,164900,433599994,727,727,727,727,0
20240419,164800,433599994,727,727,727,727,0
20240419,164700,433599994,727,727,727,727,0
20240419,164600,433599994,727,727,727,727,0
20240419,164500,433599994,727,727,727,727,0
20240419,164400,433599994,727,727,727,727,0
20240419,164300,433599994,727,727,727,727,0
20240419,164200,433599994,727,727,727,727,0
20240419,164100,433599994,727,727,727,727,0
20240419,164000,433599994,727,727,727,727,0
20240419,163900,433599994,727,727,727,727,0
20240419,163800,433599994,727,727,727,727,0
20240419,163700,433599994,727,727,727,727,0
20240419,163600,433599994,727,727,727,727,0
20240419,163500,433599994,727,727,727,727,0
20240419,163400,433599994,727,727,727,727,0
20240419,163300,433599994,727,727,727,727,0
20240419,163200,433599994,727,727,727,727,0
20240419,163100,433599994,727,727,727,727,0
20240419,163000,433599994,727,727,727,727,0
20240419,162900,433599994,727,727,727,727,0
20240419,162800,433599994,727,727,727,727,0
20240419,162700,433599994,727,727,727,727,0
20240419,162600,433599994,727,727,727,727,0
20240419,162500,433599994,727,727,727,727,7720
20240419,162400,433599994,727,727,727,727,0
20240419,162300,433599994,727,727,727,727,0
20240419,162200,433599994,727,727,727,727,0
20240419,162100,433599994,727,727,727,727,0
20240419,162000,433599994,727,727,727,727,0
20240419,161900,433599994,727,727,727,727,0
20240419,161800,433599994,727,727,727,727,0
20240419,161700,433599994,727,727,727,727,0
20240419,161600,433599994,727,727,727,727,0
20240419,161500,433599994,727,727,727,727,0
20240419,161400,433599994,727,727,727,727,0
20240419,161300,433599994,727,727,727,727,0
20240419,161200,433599994,727,727,727,727,0
20240419,161100,433599994,727,727,727,727,0
20240419,161000,433599994,727,727,727,727,0
20240419,160900,433599994,727,727,727,727,0
20240419,160800,433599994,727,727,727,727,0
20240419,160700,433599994,727,727,727,727,0
20240419,160600,433599994,727,727,727,727,0
20240419,160500,433599994,727,727,727,727,0
20240419,160400,433599994,727,727,727,727,0
20240419,160300,433599994,727,727,727,727,0
20240419,160200,433599994,727,727,727,727,0
20240419,160100,433599994,727,727,727,727,0
20240419,160000,433599994,727,727,727,727,0
20240419,155900,433599994,727,727,727,727,0
20240419,155800,433599994,727,727,727,727,0
20240419,155700,433599994,727,727,727,727,0
20240419,155600,433599994,727,727,727,727,0
20240419,155500,433599994,727,727,727,727,7720
20240419,155400,433599994,727,727,727,727,0
20240419,155300,433599994,727,727,727,727,0
20240419,155200,433599994,727,727,727,727,0
20240419,155100,433599994,727,727,727,727,0
20240419,155000,433599994,727,727,727,727,0
20240419,154900,433599994,727,727,727,727,0
20240419,154800,433599994,727,727,727,727,0
20240419,154700,433599994,727,727,727,727,0
20240419,154600,433599994,727,727,727,727,0
20240419,154500,433599994,727,727,727,727,0
20240419,154400,433599994,727,727,727,727,0
20240419,154300,433599994,727,727,727,727,0
20240419,154200,433599994,727,727,727,727,0
20240419,154100,433599994,727,727,727,727,0
20240419,154000,433599994,727,727,727,727,0
20240419,153900,433599994,727,727,727,727,0
20240419,153800,433599994,727,727,727,727,0
20240419,153700,433599994,727,727,727,727,0
20240419,153600,433599994,727,727,727,727,0
20240419,153500,433599994,727,727,727,727,0
20240419,153400,433599994,727,727,727,727,0
20240419,153300,433599994,727,727,727,727,0
20240419,153200,433599994,727,727,727,727,0
20240419,153100,433599994,727,727,727,727,0
20240419,153000,433599994,727,727,727,727,7720
20240419,152900,427987554,720,720,720,720,0
20240419,152800,427987554,720,720,720,720,0
20240419,152700,427987554,720,720,720,720,0
20240419,152600,427987554,720,720,720,720,0
20240419,152500,427987554,720,720,720,720,0
20240419,152400,427987554,720,720,720,720,0
20240419,152300,427987554,720,720,720,720,0
20240419,152200,427987554,720,720,720,720,0
20240419,152100,427987554,720,720,720,720,0
20240419,152000,427987554,720,720,720,720,0
20240419,151900,427987554,720,720,720,720,1
20240419,151800,427986834,716,719,719,716,733
20240419,151700,427461229,720,722,722,720,696
20240419,151600,426960107,720,720,720,720,2380
20240419,151500,425246507,721,721,721,721,1
20240419,151400,425245786,723,723,723,723,0
20240419,151300,425245786,723,723,723,723,10
20240419,151200,425238556,723,723,723,723,46
20240419,151100,425205298,723,723,723,723,18
20240419,151000,425192284,721,720,721,720,900
20240419,150900,424543784,720,721,721,720,106
20240419,150800,424467458,721,721,721,721,501
20240419,150700,424106237,720,720,720,720,36
20240419,150600,424080317,720,720,720,720,1
20240419,150500,424079597,720,720,720,720,10
20240419,150400,424072397,721,721,721,721,180
20240419,150300,423942617,721,721,721,721,121
20240419,150200,423855376,721,721,721,721,1
20240419,150100,423854655,722,722,722,722,40
20240419,150000,423825775,722,722,722,722,10
20240419,145900,423818555,722,723,723,722,209
20240419,145800,423667647,723,718,723,718,279
20240419,145700,423466212,722,722,722,722,0
20240419,145600,423466212,722,722,722,722,0
20240419,145500,423466212,722,722,722,722,1
20240419,145400,423465490,718,719,723,718,4521
20240419,145300,420216399,723,723,723,723,0
20240419,145200,420216399,723,720,723,720,3017
20240419,145100,418041991,719,719,719,719,0
20240419,145000,418041991,719,719,719,719,0
20240419,144900,418041991,719,719,719,719,298
20240419,144800,417827729,719,720,720,719,246
20240419,144700,417650615,720,720,720,720,64
20240419,144600,417604535,722,722,722,722,0
20240419,144500,417604535,722,722,722,722,166
20240419,144400,417484683,722,722,722,722,462
20240419,144300,417151119,722,722,722,722,0
20240419,144200,417151119,722,722,722,722,70
20240419,144100,417100579,722,722,722,722,10
20240419,144000,417093359,719,720,720,719,412
20240419,143900,416797130,722,722,722,722,0
20240419,143800,416797130,722,722,722,722,50
20240419,143700,416761030,721,722,722,721,102
20240419,143600,416687387,722,722,722,722,0
20240419,143500,416687387,722,722,722,722,0
20240419,143400,416687387,722,722,722,722,480
20240419,143300,416340827,722,722,722,722,1
20240419,143200,416340105,720,722,722,720,159
20240419,143100,416225607,722,722,722,722,0
20240419,143000,416225607,722,722,722,722,0
20240419,142900,416225607,722,722,722,722,0
20240419,142800,416225607,722,722,722,722,300
20240419,142700,416009007,723,723,723,723,0
20240419,142600,416009007,723,723,723,723,1
20240419,142500,416008284,722,722,722,722,1
20240419,142400,416007562,722,722,722,722,9
20240419,142300,416001064,722,722,722,722,1
20240419,142200,416000342,722,722,722,722,10
20240419,142100,415993122,724,724,724,724,0
20240419,142000,415993122,724,724,724,724,0
20240419,141900,415993122,724,724,724,724,0
20240419,141800,415993122,724,724,724,724,0
20240419,141700,415993122,724,724,724,724,0
20240419,141600,415993122,724,719,724,719,3
20240419,141500,415990960,724,724,724,724,22
20240419,141400,415975032,724,724,724,724,0
20240419,141300,415975032,724,724,724,724,0
20240419,141200,415975032,724,724,724,724,0
20240419,141100,415975032,724,724,724,724,9
20240419,141000,415968516,724,724,724,724,0
20240419,140900,415968516,724,719,724,719,5
20240419,140800,415964916,723,723,723,723,0
20240419,140700,415964916,723,723,723,723,1383
20240419,140600,414965007,723,723,723,723,0
20240419,140500,414965007,723,720,723,719,138
20240419,140400,414865712,723,723,723,723,0
20240419,140300,414865712,723,723,723,723,0
20240419,140200,414865712,723,723,723,723,0
20240419,140100,414865712,723,721,723,721,29
20240419,140000,414844799,722,723,723,722,13
20240419,135900,414835410,724,724,724,724,0
20240419,135800,414835410,724,724,724,724,0
20240419,135700,414835410,724,724,724,724,0
20240419,135600,414835410,724,724,724,724,0
20240419,135500,414835410,724,724,724,724,0
20240419,135400,414835410,724,723,724,723,9
20240419,135300,414828902,723,723,723,723,10
20240419,135200,414821672,723,723,723,723,0
20240419,135100,414821672,723,723,723,723,0
20240419,135000,414821672,723,723,723,723,118
20240419,134900,414736358,723,723,723,723,2
20240419,134800,414734912,723,723,723,723,11
20240419,134700,414726959,721,721,721,721,1
20240419,134600,414726238,723,723,723,723,0
20240419,134500,414726238,723,721,723,721,2
20240419,134400,414724794,724,724,724,724,0
20240419,134300,414724794,724,724,724,724,0
20240419,134200,414724794,724,724,724,724,0
20240419,134100,414724794,724,724,724,724,2
20240419,134000,414723346,721,721,725,721,308
20240419,133900,414501274,725,725,725,725,354
20240419,133800,414244624,725,726,726,725,2
20240419,133700,414243173,721,726,726,721,12
20240419,133600,414234467,726,721,726,721,2
20240419,133500,414233020,726,726,726,723,2806
20240419,133400,412199307,726,726,726,726,1
20240419,133300,412198581,728,726,728,726,11
20240419,133200,412190593,726,727,728,726,31
20240419,133100,412168080,728,728,728,728,116
20240419,133000,412083632,728,728,728,728,0
20240419,132900,412083632,728,727,728,727,110
20240419,132800,412003652,727,727,727,727,50
20240419,132700,411967302,728,728,728,728,0
20240419,132600,411967302,728,726,728,726,4
20240419,132500,411964395,725,723,725,723,2638
20240419,132400,410051957,725,723,725,723,610
20240419,132300,409610923,723,723,723,723,691
20240419,132200,409111330,723,723,723,723,0
20240419,132100,409111330,723,723,723,723,0
20240419,132000,409111330,723,723,723,723,1200
20240419,131900,408243730,723,723,723,723,1
20240419,131800,408243007,721,722,722,721,870
20240419,131700,407615735,723,723,723,723,1
20240419,131600,407615012,724,725,725,724,38
20240419,131500,407587497,725,724,725,724,51
20240419,131400,407550572,725,725,725,725,0
20240419,131300,407550572,725,725,725,725,1
20240419,131200,407549847,724,724,724,724,0
20240419,131100,407549847,724,724,724,724,642
20240419,131000,407085039,724,724,724,724,1
20240419,130900,407084315,722,722,722,722,3
20240419,130800,407082149,724,724,724,724,0
20240419,130700,407082149,724,724,724,724,0
20240419,130600,407082149,724,722,724,722,60
20240419,130500,407038826,722,722,722,722,38
20240419,130400,407011390,722,720,722,720,12421
20240419,130300,398043522,721,721,721,721,0
20240419,130200,398043522,721,721,721,721,19
20240419,130100,398029823,721,721,721,721,0
20240419,130000,398029823,721,721,721,721,500
20240419,125900,397669323,721,721,721,721,0
20240419,125800,397669323,721,721,721,721,0
20240419,125700,397669323,721,721,721,721,0
20240419,125600,397669323,721,720,721,720,23
20240419,125500,397652760,721,721,721,721,0
20240419,125400,397652760,721,721,721,721,0
20240419,125300,397652760,721,721,721,721,0
20240419,125200,397652760,721,721,721,721,14
20240419,125100,397642666,722,722,722,722,0
20240419,125000,397642666,722,722,722,722,0
20240419,124900,397642666,722,722,722,722,0
20240419,124800,397642666,722,722,722,722,0
20240419,124700,397642666,722,722,722,722,0
20240419,124600,397642666,722,722,722,722,0
20240419,124500,397642666,722,722,722,722,5
20240419,124400,397639056,722,722,722,722,0
20240419,124300,397639056,722,721,722,721,1502
20240419,124200,396556113,719,719,719,719,0
20240419,124100,396556113,719,719,719,719,1
20240419,124000,396555394,719,719,719,719,10
20240419,123900,396548204,721,721,721,721,0
20240419,123800,396548204,721,720,721,720,70
20240419,123700,396497794,721,721,721,721,0
20240419,123600,396497794,721,721,721,721,10
20240419,123500,396490584,722,720,722,720,56
20240419,123400,396450252,720,720,720,720,2155
20240419,123300,394898652,722,722,722,722,55
20240419,123200,394858942,722,721,722,721,30
20240419,123100,394837311,722,721,722,721,21
20240419,123000,394822169,722,722,722,722,2
20240419,122900,394820725,722,722,722,722,29
20240419,122800,394799787,722,722,722,722,0
20240419,122700,394799787,722,719,722,719,4396
20240419,122600,391631178,720,720,720,720,200
20240419,122500,391487178,720,720,720,720,400
20240419,122400,391199178,717,715,718,715,32174
20240419,122300,368121861,713,713,713,713,4
20240419,122200,368119009,715,715,715,715,372
20240419,122100,367853029,714,714,714,714,0
20240419,122000,367853029,714,713,714,713,438
20240419,121900,367540301,713,713,713,713,0
20240419,121800,367540301,713,713,713,713,0
20240419,121700,367540301,713,713,713,713,0
20240419,121600,367540301,713,713,713,713,0
20240419,121500,367540301,713,713,713,713,750
20240419,121400,367005551,714,714,714,714,264
20240419,121300,366817055,714,714,714,714,2
20240419,121200,366815627,711,711,711,711,0
20240419,121100,366815627,711,711,711,711,0
20240419,121000,366815627,711,711,711,711,550
20240419,120900,366424577,711,711,711,711,1
20240419,120800,366423866,714,714,714,714,0
20240419,120700,366423866,714,713,714,710,2462
20240419,120600,364675410,714,714,714,714,0
20240419,120500,364675410,714,714,714,714,15
20240419,120400,364664700,714,714,714,714,0
20240419,120300,364664700,714,714,714,714,0
20240419,120200,364664700,714,714,714,714,1
20240419,120100,364663986,713,713,713,713,0
20240419,120000,364663986,713,713,713,713,118
20240419,115900,364579852,714,714,714,714,15
20240419,115800,364569142,714,714,714,714,0
20240419,115700,364569142,714,714,714,714,0
20240419,115600,364569142,714,714,714,714,26
20240419,115500,364550578,714,714,714,714,0
20240419,115400,364550578,714,714,714,714,1
20240419,115300,364549864,714,714,714,714,0
20240419,115200,364549864,714,714,714,714,3
20240419,115100,364547722,714,714,714,714,2
20240419,115000,364546294,714,714,714,714,50
20240419,114900,364510594,714,714,714,714,15
20240419,114800,364499884,714,714,714,714,0
20240419,114700,364499884,714,714,714,714,1
20240419,114600,364499170,713,713,713,713,36
20240419,114500,364473502,713,713,713,713,6432
20240419,114400,359887486,711,711,711,711,56
20240419,114300,359847670,712,712,712,712,53
20240419,114200,359809934,713,713,713,713,0
20240419,114100,359809934,713,713,713,713,61
20240419,114000,359766441,713,713,713,713,1
20240419,113900,359765728,713,713,713,713,6
20240419,113800,359761450,712,712,712,712,108
20240419,113700,359684554,709,711,711,709,120
20240419,113600,359599404,713,713,713,713,20
20240419,113500,359585144,713,713,713,713,0
20240419,113400,359585144,713,713,713,713,0
20240419,113300,359585144,713,713,713,713,5
20240419,113200,359581579,713,713,713,713,0
20240419,113100,359581579,713,712,713,710,5390
20240419,113000,355754622,713,713,713,713,21
20240419,112900,355739649,714,713,714,710,2788
20240419,112800,353760049,714,714,714,714,54
20240419,112700,353721493,715,715,715,714,16
20240419,112600,353710054,715,715,715,715,20
20240419,112500,353695754,715,715,715,715,10
20240419,112400,353688604,713,713,713,713,2961
20240419,112300,351577411,715,715,715,715,952
20240419,112200,350896731,710,710,710,710,0
20240419,112100,350896731,710,710,710,710,0
20240419,112000,350896731,710,717,717,710,9407
20240419,111900,344188157,717,716,717,716,3614
20240419,111800,341597533,715,715,715,715,437
20240419,111700,341285078,715,714,715,714,76
20240419,111600,341230813,712,712,712,712,14
20240419,111500,341220845,714,714,714,714,800
20240419,111400,340649645,714,714,714,714,0
20240419,111300,340649645,714,712,714,712,2
20240419,111200,340648219,714,714,714,714,11
20240419,111100,340640365,714,713,714,713,11151
20240419,111000,332689701,713,713,713,713,100
20240419,110900,332618401,710,710,711,710,660
20240419,110800,332149800,710,711,711,709,327
20240419,110700,331917719,709,711,713,709,2245
20240419,110600,330322785,713,713,713,713,80
20240419,110500,330265745,712,710,712,710,10215
20240419,110400,322998259,712,711,712,710,2983
20240419,110300,320878046,711,711,711,710,502
20240419,110200,320521624,710,711,712,710,19725
20240419,110100,306480857,712,712,712,711,113
20240419,110000,306400402,712,712,712,712,0
20240419,105900,306400402,712,709,712,709,213
20240419,105800,306248935,709,709,709,709,4641
20240419,105700,302958466,709,711,711,709,13768
20240419,105600,293184261,713,713,713,713,23
20240419,105500,293167862,710,711,712,710,3086
20240419,105400,290976634,711,712,712,710,1110
20240419,105300,290187922,711,711,711,710,874
20240419,105200,289567292,711,711,711,711,907
20240419,105100,288922415,712,710,712,710,1020
20240419,105000,288197177,710,713,713,710,662
20240419,104900,287727093,710,710,711,710,1600
20240419,104800,286591091,710,712,712,710,80098
20240419,104700,229716514,712,712,712,712,6
20240419,104600,229712242,712,711,714,711,6006
20240419,104500,225441966,714,713,714,713,1002
20240419,104400,224727538,713,713,714,711,1213
20240419,104300,223862897,713,713,713,713,2
20240419,104200,223861471,711,712,713,711,61
20240419,104100,223817990,713,713,713,711,537
20240419,104000,223435938,714,714,714,711,30610
20240419,103900,201644360,714,714,714,714,500
20240419,103800,201287360,714,718,718,714,4842
20240419,103700,197825654,715,715,715,715,1
20240419,103600,197824939,715,716,716,715,12036
20240419,103500,189219178,720,720,720,720,0
20240419,103400,189219178,720,720,720,720,0
20240419,103300,189219178,720,718,720,718,1037
20240419,103200,188474562,720,720,720,720,216
20240419,103100,188319042,720,718,720,718,6
20240419,103000,188314724,719,719,719,719,461
20240419,102900,187983265,719,719,719,719,109
20240419,102800,187904894,719,719,719,719,2
20240419,102700,187903456,719,719,719,719,900
20240419,102600,187256356,718,718,718,718,0
20240419,102500,187256356,718,718,718,718,341
20240419,102400,187011518,718,718,718,718,1
20240419,102300,187010800,718,716,718,715,6397
20240419,102200,182421260,716,715,716,715,2575
20240419,102100,180578561,716,716,716,716,1097
20240419,102000,179793109,716,716,716,715,3341
20240419,101900,177400955,717,717,717,717,3277
20240419,101800,175051346,719,718,719,717,737
20240419,101700,174522358,720,720,720,720,200
20240419,101600,174378358,718,720,720,718,3
20240419,101500,174376201,720,720,720,720,100
20240419,101400,174304201,718,718,718,718,1
20240419,101300,174303483,719,719,719,719,1621
20240419,101200,173137984,719,719,722,719,891
20240419,101100,172497340,719,718,719,717,1550
20240419,101000,171384440,719,719,719,719,54
20240419,100900,171345614,718,719,719,718,295
20240419,100800,171133604,719,719,719,719,9
20240419,100700,171127133,722,719,722,719,1150
20240419,100600,170300057,720,720,720,720,2888
20240419,100500,168220697,720,720,720,720,938
20240419,100400,167545337,720,720,721,720,3806
20240419,100300,164803518,721,721,721,721,1
20240419,100200,164802797,721,720,721,720,13
20240419,100100,164793426,721,722,722,721,701
20240419,100000,164287314,721,720,721,719,100
20240419,095900,164215314,720,720,720,720,0
20240419,095800,164215314,720,720,720,720,2
20240419,095700,164213874,719,719,719,718,123
20240419,095600,164125438,718,718,718,718,515
20240419,095500,163755668,718,718,718,718,211
20240419,095400,163604170,716,717,717,716,788
20240419,095300,163039462,716,716,716,716,1188
20240419,095200,162188854,717,719,719,717,190
20240419,095100,162052615,718,719,719,718,11
20240419,095000,162044716,719,719,719,719,1
20240419,094900,162043997,717,719,719,717,8
20240419,094800,162038259,719,719,719,719,0
20240419,094700,162038259,719,719,719,719,0
20240419,094600,162038259,719,719,719,719,1
20240419,094500,162037540,719,718,719,718,11
20240419,094400,162029641,719,720,720,719,37
20240419,094300,162003029,720,720,720,720,35
20240419,094200,161977829,720,720,720,720,14
20240419,094100,161967749,720,720,720,720,0
20240419,094000,161967749,720,720,720,720,11
20240419,093900,161959829,720,720,720,720,5
20240419,093800,161956229,720,720,720,715,2060
20240419,093700,160482383,721,721,721,721,19
20240419,093600,160468684,722,724,724,722,111
20240419,093500,160388540,721,719,724,717,7157
20240419,093400,155214944,721,722,722,720,1889
20240419,093300,153852217,722,717,722,717,5852
20240419,093200,149641279,717,715,717,715,65
20240419,093100,149594730,715,716,716,715,2377
20240419,093000,147895140,716,716,717,716,422
20240419,092900,147592578,717,717,717,717,165
20240419,092800,147474273,717,717,717,717,1
20240419,092700,147473556,715,715,715,715,52
20240419,092600,147436376,715,716,716,713,5674
20240419,092500,143388972,715,715,715,715,178
20240419,092400,143261702,715,714,715,714,1858
20240419,092300,141935089,714,716,716,713,9344
20240419,092200,135263739,716,716,716,714,754
20240419,092100,134725302,716,717,717,715,6503
20240419,092000,130071026,717,720,720,717,3829
20240419,091900,127324235,720,717,720,715,2241
20240419,091800,125718825,716,716,717,714,14989
20240419,091700,114991372,717,720,722,716,11890
20240419,091600,106463812,718,723,723,718,906
20240419,091500,105813288,718,724,724,718,5233
20240419,091400,102053452,724,723,725,723,225
20240419,091300,101890769,720,724,724,720,2177
20240419,091200,100319947,720,725,725,719,6066
20240419,091100,95954384,725,725,726,720,43031
20240419,091000,64761161,726,725,726,725,2359
20240419,090900,63050124,725,726,726,720,4841
20240419,090800,59548200,718,730,730,718,25444
20240419,090700,41115856,730,733,733,730,1243
20240419,090600,40207385,733,734,734,730,58
20240419,090500,40164978,735,735,735,735,0
20240419,090400,40164978,735,734,735,710,38109
20240419,090300,12743873,734,736,736,734,4846
20240419,090200,9178472,736,739,739,736,2397
20240419,090100,7413679,739,741,741,739,3775
20240419,090000,4616432,743,741,743,739,6229