stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185600,114781615,308,308,308,308,10343
20240416,185500,114781615,308,308,308,308,0
20240416,185400,114781615,308,308,308,308,0
20240416,185300,114781615,308,308,308,308,0
20240416,185200,114781615,308,308,308,308,0
20240416,185100,114781615,308,308,308,308,0
20240416,185000,114781615,308,308,308,308,0
20240416,184900,114781615,308,308,308,308,0
20240416,184800,114781615,308,308,308,308,0
20240416,184700,114781615,308,308,308,308,0
20240416,184600,114781615,308,308,308,308,0
20240416,184500,114781615,308,308,308,308,0
20240416,184400,114781615,308,308,308,308,0
20240416,184300,114781615,308,308,308,308,0
20240416,184200,114781615,308,308,308,308,0
20240416,184100,114781615,308,308,308,308,0
20240416,184000,114781615,308,308,308,308,0
20240416,183900,114781615,308,308,308,308,0
20240416,183800,114781615,308,308,308,308,0
20240416,183700,114781615,308,308,308,308,0
20240416,183600,114781615,308,308,308,308,0
20240416,183500,114781615,308,308,308,308,0
20240416,183400,114781615,308,308,308,308,0
20240416,183300,114781615,308,308,308,308,0
20240416,183200,114781615,308,308,308,308,0
20240416,183100,114781615,308,308,308,308,0
20240416,183000,114781615,308,308,308,308,0
20240416,182900,114781615,308,308,308,308,0
20240416,182800,114781615,308,308,308,308,0
20240416,182700,114781615,308,308,308,308,0
20240416,182600,114781615,308,308,308,308,10343
20240416,182500,114781615,308,308,308,308,0
20240416,182400,114781615,308,308,308,308,0
20240416,182300,114781615,308,308,308,308,0
20240416,182200,114781615,308,308,308,308,0
20240416,182100,114781615,308,308,308,308,0
20240416,182000,114781615,308,308,308,308,0
20240416,181900,114781615,308,308,308,308,0
20240416,181800,114781615,308,308,308,308,0
20240416,181700,114781615,308,308,308,308,0
20240416,181600,114781615,308,308,308,308,0
20240416,181500,114781615,308,308,308,308,0
20240416,181400,114781615,308,308,308,308,0
20240416,181300,114781615,308,308,308,308,0
20240416,181200,114781615,308,308,308,308,0
20240416,181100,114781615,308,308,308,308,0
20240416,181000,114781615,308,308,308,308,0
20240416,180900,114781615,308,308,308,308,0
20240416,180800,114781615,308,308,308,308,0
20240416,180700,114781615,308,308,308,308,0
20240416,180600,114781615,308,308,308,308,0
20240416,180500,114781615,308,308,308,308,0
20240416,180400,114781615,308,308,308,308,0
20240416,180300,114781615,308,308,308,308,0
20240416,180200,114781615,308,308,308,308,0
20240416,180100,114781615,308,308,308,308,0
20240416,180000,114781615,308,308,308,308,0
20240416,175900,114781615,308,308,308,308,0
20240416,175800,114781615,308,308,308,308,0
20240416,175700,114781615,308,308,308,308,0
20240416,175600,114781615,308,308,308,308,10343
20240416,175500,114781615,308,308,308,308,0
20240416,175400,114781615,308,308,308,308,0
20240416,175300,114781615,308,308,308,308,0
20240416,175200,114781615,308,308,308,308,0
20240416,175100,114781615,308,308,308,308,0
20240416,175000,114781615,308,308,308,308,0
20240416,174900,114781615,308,308,308,308,0
20240416,174800,114781615,308,308,308,308,0
20240416,174700,114781615,308,308,308,308,0
20240416,174600,114781615,308,308,308,308,0
20240416,174500,114781615,308,308,308,308,0
20240416,174400,114781615,308,308,308,308,0
20240416,174300,114781615,308,308,308,308,0
20240416,174200,114781615,308,308,308,308,0
20240416,174100,114781615,308,308,308,308,0
20240416,174000,114781615,308,308,308,308,0
20240416,173900,114781615,308,308,308,308,0
20240416,173800,114781615,308,308,308,308,0
20240416,173700,114781615,308,308,308,308,0
20240416,173600,114781615,308,308,308,308,0
20240416,173500,114781615,308,308,308,308,0
20240416,173400,114781615,308,308,308,308,0
20240416,173300,114781615,308,308,308,308,0
20240416,173200,114781615,308,308,308,308,0
20240416,173100,114781615,308,308,308,308,0
20240416,173000,114781615,308,308,308,308,0
20240416,172900,114781615,308,308,308,308,0
20240416,172800,114781615,308,308,308,308,0
20240416,172700,114781615,308,308,308,308,0
20240416,172600,114781615,308,308,308,308,10343
20240416,172500,114781615,308,308,308,308,0
20240416,172400,114781615,308,308,308,308,0
20240416,172300,114781615,308,308,308,308,0
20240416,172200,114781615,308,308,308,308,0
20240416,172100,114781615,308,308,308,308,0
20240416,172000,114781615,308,308,308,308,0
20240416,171900,114781615,308,308,308,308,0
20240416,171800,114781615,308,308,308,308,0
20240416,171700,114781615,308,308,308,308,0
20240416,171600,114781615,308,308,308,308,0
20240416,171500,114781615,308,308,308,308,0
20240416,171400,114781615,308,308,308,308,0
20240416,171300,114781615,308,308,308,308,0
20240416,171200,114781615,308,308,308,308,0
20240416,171100,114781615,308,308,308,308,0
20240416,171000,114781615,308,308,308,308,0
20240416,170900,114781615,308,308,308,308,0
20240416,170800,114781615,308,308,308,308,0
20240416,170700,114781615,308,308,308,308,0
20240416,170600,114781615,308,308,308,308,0
20240416,170500,114781615,308,308,308,308,0
20240416,170400,114781615,308,308,308,308,0
20240416,170300,114781615,308,308,308,308,0
20240416,170200,114781615,308,308,308,308,0
20240416,170100,114781615,308,308,308,308,0
20240416,170000,114781615,308,308,308,308,0
20240416,165900,114781615,308,308,308,308,0
20240416,165800,114781615,308,308,308,308,0
20240416,165700,114781615,308,308,308,308,0
20240416,165600,114781615,308,308,308,308,10343
20240416,165500,114781615,308,308,308,308,0
20240416,165400,114781615,308,308,308,308,0
20240416,165300,114781615,308,308,308,308,0
20240416,165200,114781615,308,308,308,308,0
20240416,165100,114781615,308,308,308,308,0
20240416,165000,114781615,308,308,308,308,0
20240416,164900,114781615,308,308,308,308,0
20240416,164800,114781615,308,308,308,308,0
20240416,164700,114781615,308,308,308,308,0
20240416,164600,114781615,308,308,308,308,0
20240416,164500,114781615,308,308,308,308,0
20240416,164400,114781615,308,308,308,308,0
20240416,164300,114781615,308,308,308,308,0
20240416,164200,114781615,308,308,308,308,0
20240416,164100,114781615,308,308,308,308,0
20240416,164000,114781615,308,308,308,308,0
20240416,163900,114781615,308,308,308,308,0
20240416,163800,114781615,308,308,308,308,0
20240416,163700,114781615,308,308,308,308,0
20240416,163600,114781615,308,308,308,308,0
20240416,163500,114781615,308,308,308,308,0
20240416,163400,114781615,308,308,308,308,0
20240416,163300,114781615,308,308,308,308,0
20240416,163200,114781615,308,308,308,308,0
20240416,163100,114781615,308,308,308,308,0
20240416,163000,114781615,308,308,308,308,0
20240416,162900,114781615,308,308,308,308,0
20240416,162800,114781615,308,308,308,308,0
20240416,162700,114781615,308,308,308,308,0
20240416,162600,114781615,308,308,308,308,10343
20240416,162500,114781615,308,308,308,308,0
20240416,162400,114781615,308,308,308,308,0
20240416,162300,114781615,308,308,308,308,0
20240416,162200,114781615,308,308,308,308,0
20240416,162100,114781615,308,308,308,308,0
20240416,162000,114781615,308,308,308,308,0
20240416,161900,114781615,308,308,308,308,0
20240416,161800,114781615,308,308,308,308,0
20240416,161700,114781615,308,308,308,308,0
20240416,161600,114781615,308,308,308,308,0
20240416,161500,114781615,308,308,308,308,0
20240416,161400,114781615,308,308,308,308,0
20240416,161300,114781615,308,308,308,308,0
20240416,161200,114781615,308,308,308,308,0
20240416,161100,114781615,308,308,308,308,0
20240416,161000,114781615,308,308,308,308,0
20240416,160900,114781615,308,308,308,308,0
20240416,160800,114781615,308,308,308,308,0
20240416,160700,114781615,308,308,308,308,0
20240416,160600,114781615,308,308,308,308,0
20240416,160500,114781615,308,308,308,308,0
20240416,160400,114781615,308,308,308,308,0
20240416,160300,114781615,308,308,308,308,0
20240416,160200,114781615,308,308,308,308,0
20240416,160100,114781615,308,308,308,308,0
20240416,160000,114781615,308,308,308,308,0
20240416,155900,114781615,308,308,308,308,0
20240416,155800,114781615,308,308,308,308,0
20240416,155700,114781615,308,308,308,308,0
20240416,155600,114781615,308,308,308,308,10343
20240416,155500,114781615,308,308,308,308,0
20240416,155400,114781615,308,308,308,308,0
20240416,155300,114781615,308,308,308,308,0
20240416,155200,114781615,308,308,308,308,0
20240416,155100,114781615,308,308,308,308,0
20240416,155000,114781615,308,308,308,308,0
20240416,154900,114781615,308,308,308,308,0
20240416,154800,114781615,308,308,308,308,0
20240416,154700,114781615,308,308,308,308,0
20240416,154600,114781615,308,308,308,308,0
20240416,154500,114781615,308,308,308,308,0
20240416,154400,114781615,308,308,308,308,0
20240416,154300,114781615,308,308,308,308,0
20240416,154200,114781615,308,308,308,308,0
20240416,154100,114781615,308,308,308,308,0
20240416,154000,114781615,308,308,308,308,0
20240416,153900,114781615,308,308,308,308,0
20240416,153800,114781615,308,308,308,308,0
20240416,153700,114781615,308,308,308,308,0
20240416,153600,114781615,308,308,308,308,0
20240416,153500,114781615,308,308,308,308,0
20240416,153400,114781615,308,308,308,308,0
20240416,153300,114781615,308,308,308,308,0
20240416,153200,114781615,308,308,308,308,0
20240416,153100,114781615,308,308,308,308,0
20240416,153000,114781615,308,308,308,308,10343
20240416,152900,111595971,309,309,309,309,0
20240416,152800,111595971,309,309,309,309,0
20240416,152700,111595971,309,309,309,309,0
20240416,152600,111595971,309,309,309,309,0
20240416,152500,111595971,309,309,309,309,0
20240416,152400,111595971,309,309,309,309,0
20240416,152300,111595971,309,309,309,309,0
20240416,152200,111595971,309,309,309,309,0
20240416,152100,111595971,309,309,309,309,0
20240416,152000,111595971,309,309,309,309,0
20240416,151900,111595971,309,309,309,309,1209
20240416,151800,111222390,309,310,310,309,1487
20240416,151700,110761902,309,309,309,309,0
20240416,151600,110761902,309,309,309,309,44
20240416,151500,110748306,310,310,310,310,0
20240416,151400,110748306,310,310,310,310,0
20240416,151300,110748306,310,310,310,310,0
20240416,151200,110748306,310,310,310,310,0
20240416,151100,110748306,310,310,310,310,0
20240416,151000,110748306,310,310,310,310,616
20240416,150900,110557346,309,309,309,309,2359
20240416,150800,109828415,309,309,309,309,1
20240416,150700,109828106,308,308,308,308,180
20240416,150600,109772666,309,309,309,309,1
20240416,150500,109772357,309,309,309,309,2
20240416,150400,109771739,309,309,309,309,0
20240416,150300,109771739,309,309,309,309,254
20240416,150200,109693253,310,310,310,310,0
20240416,150100,109693253,310,310,310,310,0
20240416,150000,109693253,310,310,310,310,9
20240416,145900,109690463,310,310,310,310,0
20240416,145800,109690463,310,310,310,310,0
20240416,145700,109690463,310,310,310,310,0
20240416,145600,109690463,310,310,310,310,0
20240416,145500,109690463,310,310,310,310,9000
20240416,145400,106900463,310,310,310,310,0
20240416,145300,106900463,310,310,310,310,0
20240416,145200,106900463,310,310,310,310,64
20240416,145100,106880623,310,309,310,308,11269
20240416,145000,103390869,310,310,310,310,0
20240416,144900,103390869,310,310,310,310,0
20240416,144800,103390869,310,310,310,310,1000
20240416,144700,103080869,310,310,310,310,1500
20240416,144600,102615869,310,310,310,310,0
20240416,144500,102615869,310,310,310,310,8
20240416,144400,102613389,310,310,310,310,1
20240416,144300,102613079,310,310,310,310,2
20240416,144200,102612459,310,310,310,310,1
20240416,144100,102612149,310,310,310,310,1
20240416,144000,102611839,309,309,309,309,1
20240416,143900,102611530,309,309,309,309,0
20240416,143800,102611530,309,309,309,309,0
20240416,143700,102611530,309,309,309,309,0
20240416,143600,102611530,309,309,309,309,0
20240416,143500,102611530,309,309,309,309,1
20240416,143400,102611221,310,310,310,310,1
20240416,143300,102610911,310,310,310,310,0
20240416,143200,102610911,310,310,310,310,1
20240416,143100,102610601,309,309,309,309,1
20240416,143000,102610292,309,309,309,309,0
20240416,142900,102610292,309,309,309,309,100
20240416,142800,102579392,309,309,309,309,0
20240416,142700,102579392,309,309,309,309,1000
20240416,142600,102270392,309,309,309,309,4
20240416,142500,102269156,310,310,310,310,0
20240416,142400,102269156,310,309,310,309,2
20240416,142300,102268537,310,310,310,310,1
20240416,142200,102268227,310,310,310,310,1
20240416,142100,102267917,310,310,310,310,1002
20240416,142000,101957297,310,310,310,310,0
20240416,141900,101957297,310,310,310,310,1
20240416,141800,101956987,309,309,309,309,0
20240416,141700,101956987,309,309,309,309,1
20240416,141600,101956678,309,309,309,309,0
20240416,141500,101956678,309,309,309,309,0
20240416,141400,101956678,309,309,309,309,7950
20240416,141300,99500128,309,310,310,309,2002
20240416,141200,98881508,309,309,309,309,50
20240416,141100,98866058,310,310,310,310,0
20240416,141000,98866058,310,310,310,310,0
20240416,140900,98866058,310,310,310,310,0
20240416,140800,98866058,310,310,310,310,0
20240416,140700,98866058,310,310,310,310,0
20240416,140600,98866058,310,310,310,310,2903
20240416,140500,97966128,310,310,310,310,10001
20240416,140400,94865818,310,310,310,310,0
20240416,140300,94865818,310,310,310,310,0
20240416,140200,94865818,310,310,310,310,7
20240416,140100,94863648,310,310,310,310,1
20240416,140000,94863338,310,310,310,310,1
20240416,135900,94863028,308,308,308,308,1000
20240416,135800,94555028,308,308,308,308,3000
20240416,135700,93631028,307,307,307,307,0
20240416,135600,93631028,307,307,307,307,0
20240416,135500,93631028,307,307,307,307,0
20240416,135400,93631028,307,307,307,307,0
20240416,135300,93631028,307,307,307,307,0
20240416,135200,93631028,307,307,307,307,0
20240416,135100,93631028,307,307,307,307,0
20240416,135000,93631028,307,307,307,307,0
20240416,134900,93631028,307,307,307,307,1000
20240416,134800,93324028,308,308,308,308,0
20240416,134700,93324028,308,308,308,308,0
20240416,134600,93324028,308,308,308,308,0
20240416,134500,93324028,308,308,308,308,0
20240416,134400,93324028,308,308,308,308,0
20240416,134300,93324028,308,308,308,308,2
20240416,134200,93323412,308,308,308,308,0
20240416,134100,93323412,308,308,308,308,0
20240416,134000,93323412,308,308,308,308,0
20240416,133900,93323412,308,308,308,308,0
20240416,133800,93323412,308,308,308,308,0
20240416,133700,93323412,308,308,308,308,0
20240416,133600,93323412,308,308,308,308,0
20240416,133500,93323412,308,308,308,308,0
20240416,133400,93323412,308,308,308,308,0
20240416,133300,93323412,308,308,308,308,0
20240416,133200,93323412,308,308,308,308,0
20240416,133100,93323412,308,308,308,308,0
20240416,133000,93323412,308,308,308,308,0
20240416,132900,93323412,308,308,308,308,100
20240416,132800,93292612,309,309,309,309,0
20240416,132700,93292612,309,309,309,309,1
20240416,132600,93292303,307,307,307,307,1
20240416,132500,93291996,308,308,308,308,0
20240416,132400,93291996,308,308,308,308,0
20240416,132300,93291996,308,308,308,308,3
20240416,132200,93291072,308,308,308,308,47
20240416,132100,93276596,309,309,309,309,0
20240416,132000,93276596,309,309,309,309,1
20240416,131900,93276287,308,308,308,308,0
20240416,131800,93276287,308,308,308,308,0
20240416,131700,93276287,308,308,308,308,5000
20240416,131600,91736287,308,308,308,308,0
20240416,131500,91736287,308,308,308,308,0
20240416,131400,91736287,308,308,308,308,0
20240416,131300,91736287,308,308,308,308,0
20240416,131200,91736287,308,308,308,308,1
20240416,131100,91735979,308,308,308,308,1
20240416,131000,91735671,308,308,308,308,0
20240416,130900,91735671,308,308,308,308,0
20240416,130800,91735671,308,308,308,308,5
20240416,130700,91734131,307,307,307,307,0
20240416,130600,91734131,307,307,307,307,0
20240416,130500,91734131,307,307,307,307,0
20240416,130400,91734131,307,307,307,307,0
20240416,130300,91734131,307,308,308,307,7500
20240416,130200,89431629,309,307,309,307,11
20240416,130100,89428236,309,309,309,309,0
20240416,130000,89428236,309,309,309,309,0
20240416,125900,89428236,309,309,309,309,0
20240416,125800,89428236,309,309,309,309,1
20240416,125700,89427927,309,309,309,309,0
20240416,125600,89427927,309,309,309,309,0
20240416,125500,89427927,309,309,309,309,0
20240416,125400,89427927,309,309,309,309,0
20240416,125300,89427927,309,309,309,309,1
20240416,125200,89427618,309,309,309,309,0
20240416,125100,89427618,309,309,309,309,0
20240416,125000,89427618,309,309,309,309,0
20240416,124900,89427618,309,309,309,309,0
20240416,124800,89427618,309,309,309,309,0
20240416,124700,89427618,309,309,309,309,0
20240416,124600,89427618,309,309,309,309,0
20240416,124500,89427618,309,309,309,309,0
20240416,124400,89427618,309,309,309,309,0
20240416,124300,89427618,309,309,309,309,1
20240416,124200,89427309,307,307,307,307,0
20240416,124100,89427309,307,307,307,307,279
20240416,124000,89341656,306,306,306,306,0
20240416,123900,89341656,306,306,306,306,0
20240416,123800,89341656,306,306,306,306,0
20240416,123700,89341656,306,306,306,306,592
20240416,123600,89160504,307,307,307,307,0
20240416,123500,89160504,307,307,307,307,0
20240416,123400,89160504,307,307,307,307,4
20240416,123300,89159276,307,307,307,307,2
20240416,123200,89158662,307,307,307,307,0
20240416,123100,89158662,307,307,307,307,0
20240416,123000,89158662,307,307,307,307,0
20240416,122900,89158662,307,307,307,307,0
20240416,122800,89158662,307,307,307,307,0
20240416,122700,89158662,307,307,307,307,0
20240416,122600,89158662,307,307,307,307,0
20240416,122500,89158662,307,307,307,307,0
20240416,122400,89158662,307,307,307,307,32
20240416,122300,89148838,305,305,305,305,37978
20240416,122200,77565548,307,307,307,307,1
20240416,122100,77565241,307,307,307,307,3
20240416,122000,77564320,305,306,306,305,9000
20240416,121900,74819125,306,306,306,306,0
20240416,121800,74819125,306,306,306,306,0
20240416,121700,74819125,306,306,306,306,7000
20240416,121600,72677125,306,306,306,306,9000
20240416,121500,69923125,306,306,306,306,9000
20240416,121400,67169125,308,308,308,308,0
20240416,121300,67169125,308,308,308,308,0
20240416,121200,67169125,308,308,308,308,0
20240416,121100,67169125,308,308,308,308,1
20240416,121000,67168817,307,307,307,307,0
20240416,120900,67168817,307,307,307,307,8474
20240416,120800,64567299,308,307,308,307,9015
20240416,120700,61799679,308,308,308,308,3
20240416,120600,61798755,307,307,307,307,0
20240416,120500,61798755,307,307,307,307,0
20240416,120400,61798755,307,307,307,307,0
20240416,120300,61798755,307,307,307,307,0
20240416,120200,61798755,307,307,307,307,0
20240416,120100,61798755,307,307,307,307,0
20240416,120000,61798755,307,307,307,307,0
20240416,115900,61798755,307,307,307,307,1
20240416,115800,61798448,308,308,308,308,0
20240416,115700,61798448,308,308,308,308,2
20240416,115600,61797832,307,307,307,307,1
20240416,115500,61797525,308,308,308,308,1
20240416,115400,61797217,308,308,308,308,1
20240416,115300,61796909,307,307,307,307,6000
20240416,115200,59954909,307,307,307,307,0
20240416,115100,59954909,307,307,307,307,0
20240416,115000,59954909,307,307,307,307,0
20240416,114900,59954909,307,307,307,307,1000
20240416,114800,59647909,307,307,307,307,0
20240416,114700,59647909,307,307,307,307,0
20240416,114600,59647909,307,307,307,307,0
20240416,114500,59647909,307,307,307,307,0
20240416,114400,59647909,307,307,307,307,0
20240416,114300,59647909,307,307,307,307,0
20240416,114200,59647909,307,307,307,307,2
20240416,114100,59647295,307,307,307,307,0
20240416,114000,59647295,307,307,307,307,0
20240416,113900,59647295,307,307,307,307,0
20240416,113800,59647295,307,307,307,307,0
20240416,113700,59647295,307,307,307,307,0
20240416,113600,59647295,307,307,307,307,0
20240416,113500,59647295,307,307,307,307,15500
20240416,113400,54888795,309,309,309,309,0
20240416,113300,54888795,309,309,309,309,0
20240416,113200,54888795,309,309,309,309,0
20240416,113100,54888795,309,309,309,309,3
20240416,113000,54887868,307,307,307,307,1
20240416,112900,54887561,309,309,309,309,0
20240416,112800,54887561,309,309,309,309,0
20240416,112700,54887561,309,309,309,309,30
20240416,112600,54878291,309,309,309,309,2
20240416,112500,54877673,310,310,310,310,1
20240416,112400,54877363,310,307,310,307,20132
20240416,112300,48696836,307,307,307,307,3
20240416,112200,48695915,307,307,307,307,0
20240416,112100,48695915,307,307,307,307,0
20240416,112000,48695915,307,307,307,307,0
20240416,111900,48695915,307,307,307,307,0
20240416,111800,48695915,307,307,307,307,0
20240416,111700,48695915,307,307,307,307,1
20240416,111600,48695608,307,307,307,307,0
20240416,111500,48695608,307,307,307,307,0
20240416,111400,48695608,307,307,307,307,6000
20240416,111300,46853608,307,307,307,307,0
20240416,111200,46853608,307,307,307,307,700
20240416,111100,46638708,307,307,307,307,0
20240416,111000,46638708,307,307,307,307,0
20240416,110900,46638708,307,307,307,307,20291
20240416,110800,40409371,307,307,307,307,0
20240416,110700,40409371,307,307,307,307,0
20240416,110600,40409371,307,308,308,307,12003
20240416,110500,36722271,308,308,308,308,0
20240416,110400,36722271,308,308,308,308,0
20240416,110300,36722271,308,310,310,308,4
20240416,110200,36721036,308,308,308,308,6217
20240416,110100,34806200,308,308,308,308,44
20240416,110000,34792648,308,308,308,308,3
20240416,105900,34791724,308,308,308,308,0
20240416,105800,34791724,308,308,308,308,1
20240416,105700,34791416,308,308,308,308,0
20240416,105600,34791416,308,308,308,308,0
20240416,105500,34791416,308,308,308,308,0
20240416,105400,34791416,308,308,308,308,511
20240416,105300,34634028,308,308,308,308,1
20240416,105200,34633720,308,309,309,308,9
20240416,105100,34630940,309,309,309,309,4
20240416,105000,34629704,310,310,310,310,0
20240416,104900,34629704,310,310,310,310,0
20240416,104800,34629704,310,310,310,310,0
20240416,104700,34629704,310,310,310,310,1
20240416,104600,34629394,310,310,310,310,58
20240416,104500,34611414,310,308,310,308,8004
20240416,104400,32146174,310,310,310,310,0
20240416,104300,32146174,310,310,310,310,0
20240416,104200,32146174,310,310,310,310,1
20240416,104100,32145864,310,310,310,310,4152
20240416,104000,30858744,310,310,310,310,2
20240416,103900,30858124,310,309,310,309,850
20240416,103800,30595473,309,309,309,309,0
20240416,103700,30595473,309,309,309,309,0
20240416,103600,30595473,309,309,309,309,0
20240416,103500,30595473,309,309,309,309,2
20240416,103400,30594855,309,309,309,309,0
20240416,103300,30594855,309,309,309,309,9
20240416,103200,30592074,308,308,308,308,0
20240416,103100,30592074,308,308,308,308,10
20240416,103000,30588994,309,309,309,309,2
20240416,102900,30588376,308,308,308,308,4
20240416,102800,30587144,308,309,309,308,5010
20240416,102700,29044054,308,308,308,308,0
20240416,102600,29044054,308,308,308,308,453
20240416,102500,28904530,307,307,307,307,0
20240416,102400,28904530,307,307,307,307,0
20240416,102300,28904530,307,307,307,307,1
20240416,102200,28904223,308,308,308,308,0
20240416,102100,28904223,308,308,308,308,0
20240416,102000,28904223,308,308,308,308,0
20240416,101900,28904223,308,308,308,308,0
20240416,101800,28904223,308,308,308,308,4
20240416,101700,28902991,308,308,308,307,4
20240416,101600,28901761,308,308,308,308,0
20240416,101500,28901761,308,308,308,308,0
20240416,101400,28901761,308,308,308,308,0
20240416,101300,28901761,308,308,308,308,0
20240416,101200,28901761,308,308,308,308,1
20240416,101100,28901453,308,308,308,308,0
20240416,101000,28901453,308,308,308,308,26
20240416,100900,28893445,308,308,308,308,0
20240416,100800,28893445,308,308,308,308,1
20240416,100700,28893137,308,308,308,307,3
20240416,100600,28892214,308,308,308,308,1
20240416,100500,28891906,307,307,307,307,0
20240416,100400,28891906,307,307,307,307,9
20240416,100300,28889143,308,307,308,307,12
20240416,100200,28885448,308,308,308,308,15
20240416,100100,28880828,308,308,308,308,0
20240416,100000,28880828,308,308,308,308,3
20240416,095900,28879904,308,308,308,308,0
20240416,095800,28879904,308,308,308,308,0
20240416,095700,28879904,308,308,308,308,1001
20240416,095600,28571596,308,308,308,308,16
20240416,095500,28566668,308,308,308,308,0
20240416,095400,28566668,308,308,308,308,2
20240416,095300,28566052,308,308,308,308,5
20240416,095200,28564512,306,307,307,306,1345
20240416,095100,28151895,307,307,307,307,0
20240416,095000,28151895,307,307,307,307,0
20240416,094900,28151895,307,307,307,307,0
20240416,094800,28151895,307,307,307,307,0
20240416,094700,28151895,307,307,307,307,0
20240416,094600,28151895,307,307,307,307,0
20240416,094500,28151895,307,307,307,307,0
20240416,094400,28151895,307,307,307,307,1
20240416,094300,28151588,308,308,308,308,0
20240416,094200,28151588,308,308,308,308,0
20240416,094100,28151588,308,308,308,308,0
20240416,094000,28151588,308,308,308,308,0
20240416,093900,28151588,308,308,308,308,0
20240416,093800,28151588,308,308,308,308,0
20240416,093700,28151588,308,308,308,308,303
20240416,093600,28058264,308,308,308,308,0
20240416,093500,28058264,308,308,308,308,0
20240416,093400,28058264,308,308,308,308,1
20240416,093300,28057956,307,308,308,307,2
20240416,093200,28057341,308,308,308,308,0
20240416,093100,28057341,308,308,308,308,0
20240416,093000,28057341,308,308,308,308,1
20240416,092900,28057033,307,307,307,307,0
20240416,092800,28057033,307,307,307,307,0
20240416,092700,28057033,307,307,307,307,158
20240416,092600,28008527,308,308,308,308,0
20240416,092500,28008527,308,307,308,307,34
20240416,092400,27998087,308,307,308,307,33
20240416,092300,27987955,308,308,308,308,2318
20240416,092200,27274011,308,310,310,308,1620
20240416,092100,26775047,310,310,310,310,2
20240416,092000,26774427,309,309,309,309,530
20240416,091900,26610657,310,310,310,310,2
20240416,091800,26610037,310,310,310,310,2
20240416,091700,26609417,310,310,310,310,16
20240416,091600,26604457,310,310,310,310,3
20240416,091500,26603527,310,310,310,310,1
20240416,091400,26603217,310,310,310,310,6
20240416,091300,26601357,309,309,309,309,6
20240416,091200,26599503,310,309,310,309,4
20240416,091100,26598265,310,310,310,310,9030
20240416,091000,23798965,309,308,309,308,38685
20240416,090900,11848903,308,308,308,308,8629
20240416,090800,9191171,306,306,306,306,0
20240416,090700,9191171,306,308,308,306,377
20240416,090600,9075796,308,307,308,307,2
20240416,090500,9075181,308,308,308,308,1
20240416,090400,9074873,305,305,305,305,19
20240416,090300,9069078,305,306,306,305,20971
20240416,090200,2663622,305,305,305,305,0
20240416,090100,2663622,305,308,308,305,8692
20240416,090000,9270,309,309,309,309,30