stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185800,249150850,981,981,981,981,3081
20240416,185700,249150850,981,981,981,981,0
20240416,185600,249150850,981,981,981,981,0
20240416,185500,249150850,981,981,981,981,0
20240416,185400,249150850,981,981,981,981,0
20240416,185300,249150850,981,981,981,981,0
20240416,185200,249150850,981,981,981,981,0
20240416,185100,249150850,981,981,981,981,0
20240416,185000,249150850,981,981,981,981,0
20240416,184900,249150850,981,981,981,981,0
20240416,184800,249150850,981,981,981,981,0
20240416,184700,249150850,981,981,981,981,0
20240416,184600,249150850,981,981,981,981,0
20240416,184500,249150850,981,981,981,981,0
20240416,184400,249150850,981,981,981,981,0
20240416,184300,249150850,981,981,981,981,0
20240416,184200,249150850,981,981,981,981,0
20240416,184100,249150850,981,981,981,981,0
20240416,184000,249150850,981,981,981,981,0
20240416,183900,249150850,981,981,981,981,0
20240416,183800,249150850,981,981,981,981,0
20240416,183700,249150850,981,981,981,981,0
20240416,183600,249150850,981,981,981,981,0
20240416,183500,249150850,981,981,981,981,0
20240416,183400,249150850,981,981,981,981,0
20240416,183300,249150850,981,981,981,981,0
20240416,183200,249150850,981,981,981,981,0
20240416,183100,249150850,981,981,981,981,0
20240416,183000,249150850,981,981,981,981,0
20240416,182900,249150850,981,981,981,981,0
20240416,182800,249150850,981,981,981,981,3081
20240416,182700,249150850,981,981,981,981,0
20240416,182600,249150850,981,981,981,981,0
20240416,182500,249150850,981,981,981,981,0
20240416,182400,249150850,981,981,981,981,0
20240416,182300,249150850,981,981,981,981,0
20240416,182200,249150850,981,981,981,981,0
20240416,182100,249150850,981,981,981,981,0
20240416,182000,249150850,981,981,981,981,0
20240416,181900,249150850,981,981,981,981,0
20240416,181800,249150850,981,981,981,981,0
20240416,181700,249150850,981,981,981,981,0
20240416,181600,249150850,981,981,981,981,0
20240416,181500,249150850,981,981,981,981,0
20240416,181400,249150850,981,981,981,981,0
20240416,181300,249150850,981,981,981,981,0
20240416,181200,249150850,981,981,981,981,0
20240416,181100,249150850,981,981,981,981,0
20240416,181000,249150850,981,981,981,981,0
20240416,180900,249150850,981,981,981,981,0
20240416,180800,249150850,981,981,981,981,0
20240416,180700,249150850,981,981,981,981,0
20240416,180600,249150850,981,981,981,981,0
20240416,180500,249150850,981,981,981,981,0
20240416,180400,249150850,981,981,981,981,0
20240416,180300,249150850,981,981,981,981,0
20240416,180200,249150850,981,981,981,981,0
20240416,180100,249150850,981,981,981,981,0
20240416,180000,249150850,981,981,981,981,0
20240416,175900,249150850,981,981,981,981,0
20240416,175800,249150850,981,981,981,981,3081
20240416,175700,249150850,981,981,981,981,0
20240416,175600,249150850,981,981,981,981,0
20240416,175500,249150850,981,981,981,981,0
20240416,175400,249150850,981,981,981,981,0
20240416,175300,249150850,981,981,981,981,0
20240416,175200,249150850,981,981,981,981,0
20240416,175100,249150850,981,981,981,981,0
20240416,175000,249150850,981,981,981,981,0
20240416,174900,249150850,981,981,981,981,0
20240416,174800,249150850,981,981,981,981,0
20240416,174700,249150850,981,981,981,981,0
20240416,174600,249150850,981,981,981,981,0
20240416,174500,249150850,981,981,981,981,0
20240416,174400,249150850,981,981,981,981,0
20240416,174300,249150850,981,981,981,981,0
20240416,174200,249150850,981,981,981,981,0
20240416,174100,249150850,981,981,981,981,0
20240416,174000,249150850,981,981,981,981,0
20240416,173900,249150850,981,981,981,981,0
20240416,173800,249150850,981,981,981,981,0
20240416,173700,249150850,981,981,981,981,0
20240416,173600,249150850,981,981,981,981,0
20240416,173500,249150850,981,981,981,981,0
20240416,173400,249150850,981,981,981,981,0
20240416,173300,249150850,981,981,981,981,0
20240416,173200,249150850,981,981,981,981,0
20240416,173100,249150850,981,981,981,981,0
20240416,173000,249150850,981,981,981,981,0
20240416,172900,249150850,981,981,981,981,0
20240416,172800,249150850,981,981,981,981,3081
20240416,172700,249150850,981,981,981,981,0
20240416,172600,249150850,981,981,981,981,0
20240416,172500,249150850,981,981,981,981,0
20240416,172400,249150850,981,981,981,981,0
20240416,172300,249150850,981,981,981,981,0
20240416,172200,249150850,981,981,981,981,0
20240416,172100,249150850,981,981,981,981,0
20240416,172000,249150850,981,981,981,981,0
20240416,171900,249150850,981,981,981,981,0
20240416,171800,249150850,981,981,981,981,0
20240416,171700,249150850,981,981,981,981,0
20240416,171600,249150850,981,981,981,981,0
20240416,171500,249150850,981,981,981,981,0
20240416,171400,249150850,981,981,981,981,0
20240416,171300,249150850,981,981,981,981,0
20240416,171200,249150850,981,981,981,981,0
20240416,171100,249150850,981,981,981,981,0
20240416,171000,249150850,981,981,981,981,0
20240416,170900,249150850,981,981,981,981,0
20240416,170800,249150850,981,981,981,981,0
20240416,170700,249150850,981,981,981,981,0
20240416,170600,249150850,981,981,981,981,0
20240416,170500,249150850,981,981,981,981,0
20240416,170400,249150850,981,981,981,981,0
20240416,170300,249150850,981,981,981,981,0
20240416,170200,249150850,981,981,981,981,0
20240416,170100,249150850,981,981,981,981,0
20240416,170000,249150850,981,981,981,981,0
20240416,165900,249150850,981,981,981,981,0
20240416,165800,249150850,981,981,981,981,3081
20240416,165700,249150850,981,981,981,981,0
20240416,165600,249150850,981,981,981,981,0
20240416,165500,249150850,981,981,981,981,0
20240416,165400,249150850,981,981,981,981,0
20240416,165300,249150850,981,981,981,981,0
20240416,165200,249150850,981,981,981,981,0
20240416,165100,249150850,981,981,981,981,0
20240416,165000,249150850,981,981,981,981,0
20240416,164900,249150850,981,981,981,981,0
20240416,164800,249150850,981,981,981,981,0
20240416,164700,249150850,981,981,981,981,0
20240416,164600,249150850,981,981,981,981,0
20240416,164500,249150850,981,981,981,981,0
20240416,164400,249150850,981,981,981,981,0
20240416,164300,249150850,981,981,981,981,0
20240416,164200,249150850,981,981,981,981,0
20240416,164100,249150850,981,981,981,981,0
20240416,164000,249150850,981,981,981,981,0
20240416,163900,249150850,981,981,981,981,0
20240416,163800,249150850,981,981,981,981,0
20240416,163700,249150850,981,981,981,981,0
20240416,163600,249150850,981,981,981,981,0
20240416,163500,249150850,981,981,981,981,0
20240416,163400,249150850,981,981,981,981,0
20240416,163300,249150850,981,981,981,981,0
20240416,163200,249150850,981,981,981,981,0
20240416,163100,249150850,981,981,981,981,0
20240416,163000,249150850,981,981,981,981,0
20240416,162900,249150850,981,981,981,981,0
20240416,162800,249150850,981,981,981,981,3081
20240416,162700,249150850,981,981,981,981,0
20240416,162600,249150850,981,981,981,981,0
20240416,162500,249150850,981,981,981,981,0
20240416,162400,249150850,981,981,981,981,0
20240416,162300,249150850,981,981,981,981,0
20240416,162200,249150850,981,981,981,981,0
20240416,162100,249150850,981,981,981,981,0
20240416,162000,249150850,981,981,981,981,0
20240416,161900,249150850,981,981,981,981,0
20240416,161800,249150850,981,981,981,981,0
20240416,161700,249150850,981,981,981,981,0
20240416,161600,249150850,981,981,981,981,0
20240416,161500,249150850,981,981,981,981,0
20240416,161400,249150850,981,981,981,981,0
20240416,161300,249150850,981,981,981,981,0
20240416,161200,249150850,981,981,981,981,0
20240416,161100,249150850,981,981,981,981,0
20240416,161000,249150850,981,981,981,981,0
20240416,160900,249150850,981,981,981,981,0
20240416,160800,249150850,981,981,981,981,0
20240416,160700,249150850,981,981,981,981,0
20240416,160600,249150850,981,981,981,981,0
20240416,160500,249150850,981,981,981,981,0
20240416,160400,249150850,981,981,981,981,0
20240416,160300,249150850,981,981,981,981,0
20240416,160200,249150850,981,981,981,981,0
20240416,160100,249150850,981,981,981,981,0
20240416,160000,249150850,981,981,981,981,0
20240416,155900,249150850,981,981,981,981,0
20240416,155800,249150850,981,981,981,981,3081
20240416,155700,249150850,981,981,981,981,0
20240416,155600,249150850,981,981,981,981,0
20240416,155500,249150850,981,981,981,981,0
20240416,155400,249150850,981,981,981,981,0
20240416,155300,249150850,981,981,981,981,0
20240416,155200,249150850,981,981,981,981,0
20240416,155100,249150850,981,981,981,981,0
20240416,155000,249150850,981,981,981,981,0
20240416,154900,249150850,981,981,981,981,0
20240416,154800,249150850,981,981,981,981,0
20240416,154700,249150850,981,981,981,981,0
20240416,154600,249150850,981,981,981,981,0
20240416,154500,249150850,981,981,981,981,0
20240416,154400,249150850,981,981,981,981,0
20240416,154300,249150850,981,981,981,981,0
20240416,154200,249150850,981,981,981,981,0
20240416,154100,249150850,981,981,981,981,0
20240416,154000,249150850,981,981,981,981,0
20240416,153900,249150850,981,981,981,981,0
20240416,153800,249150850,981,981,981,981,0
20240416,153700,249150850,981,981,981,981,0
20240416,153600,249150850,981,981,981,981,0
20240416,153500,249150850,981,981,981,981,0
20240416,153400,249150850,981,981,981,981,0
20240416,153300,249150850,981,981,981,981,0
20240416,153200,249150850,981,981,981,981,0
20240416,153100,249150850,981,981,981,981,0
20240416,153000,249150850,981,981,981,981,3081
20240416,152900,246128389,980,980,980,980,0
20240416,152800,246128389,980,980,980,980,0
20240416,152700,246128389,980,980,980,980,0
20240416,152600,246128389,980,980,980,980,0
20240416,152500,246128389,980,980,980,980,0
20240416,152400,246128389,980,980,980,980,0
20240416,152300,246128389,980,980,980,980,0
20240416,152200,246128389,980,980,980,980,0
20240416,152100,246128389,980,980,980,980,0
20240416,152000,246128389,980,980,980,980,0
20240416,151900,246128389,980,981,982,980,2032
20240416,151800,244135008,980,981,981,980,7
20240416,151700,244128143,981,980,981,980,1011
20240416,151600,243136363,981,981,981,980,1913
20240416,151500,241259778,981,981,981,981,20
20240416,151400,241240158,981,983,983,981,115
20240416,151300,241127273,983,983,983,983,10
20240416,151200,241117443,982,982,982,982,47
20240416,151100,241071289,982,982,982,982,0
20240416,151000,241071289,982,982,982,982,4
20240416,150900,241067361,982,982,982,982,890
20240416,150800,240193381,980,980,980,980,335
20240416,150700,239865081,980,977,980,977,7815
20240416,150600,232210746,977,977,977,977,13
20240416,150500,232198045,977,977,977,977,100
20240416,150400,232100345,976,976,976,976,1084
20240416,150300,231042361,976,976,976,975,52
20240416,150200,230991647,976,976,976,976,0
20240416,150100,230991647,976,976,976,976,148
20240416,150000,230847199,976,976,976,976,340
20240416,145900,230515359,980,980,980,980,0
20240416,145800,230515359,980,980,980,980,2
20240416,145700,230513399,975,977,977,975,2700
20240416,145600,227880359,980,980,980,980,34
20240416,145500,227847039,980,980,980,980,0
20240416,145400,227847039,980,980,980,976,1006
20240416,145300,226864260,980,982,982,980,12
20240416,145200,226852486,982,982,982,982,3
20240416,145100,226849540,982,982,982,982,93
20240416,145000,226758214,982,980,982,980,413
20240416,144900,226352890,982,982,982,982,1059
20240416,144800,225312952,982,982,982,982,16
20240416,144700,225297240,982,982,982,982,54
20240416,144600,225244212,982,981,982,981,5000
20240416,144500,220336681,980,980,980,980,0
20240416,144400,220336681,980,980,980,980,28
20240416,144300,220309241,980,980,980,980,0
20240416,144200,220309241,980,980,980,980,63
20240416,144100,220247501,981,980,981,980,156
20240416,144000,220094616,980,980,980,980,891
20240416,143900,219221436,981,981,981,981,0
20240416,143800,219221436,981,981,981,981,2
20240416,143700,219219474,980,980,980,980,0
20240416,143600,219219474,980,981,981,980,355
20240416,143500,218871564,980,980,981,980,356
20240416,143400,218522683,981,981,981,980,313
20240416,143300,218215930,981,981,981,981,0
20240416,143200,218215930,981,981,981,981,0
20240416,143100,218215930,981,980,981,980,2
20240416,143000,218213969,979,979,979,979,7
20240416,142900,218207116,979,979,979,979,701
20240416,142800,217520837,981,981,981,981,14
20240416,142700,217507103,981,980,981,978,6317
20240416,142600,211326636,980,980,981,980,91
20240416,142500,211237455,981,981,981,981,1
20240416,142400,211236474,980,980,981,980,22
20240416,142300,211214913,980,981,981,980,1379
20240416,142200,209862164,981,981,981,981,0
20240416,142100,209862164,981,981,981,981,15
20240416,142000,209847449,980,980,980,980,0
20240416,141900,209847449,980,980,980,980,0
20240416,141800,209847449,980,980,980,980,0
20240416,141700,209847449,980,981,981,980,66
20240416,141600,209782736,981,981,981,981,1
20240416,141500,209781755,975,977,977,975,2207
20240416,141400,207628705,977,977,977,977,938
20240416,141300,206712279,977,977,977,977,0
20240416,141200,206712279,977,979,979,977,300
20240416,141100,206419102,981,981,981,981,0
20240416,141000,206419102,981,981,981,981,0
20240416,140900,206419102,981,981,981,981,20
20240416,140800,206399482,979,979,979,979,586
20240416,140700,205825788,979,980,980,979,171
20240416,140600,205658311,980,980,980,980,3
20240416,140500,205655371,980,980,980,980,1
20240416,140400,205654391,981,981,981,981,0
20240416,140300,205654391,981,981,981,981,229
20240416,140200,205429742,981,981,981,981,10
20240416,140100,205419932,981,981,981,981,84
20240416,140000,205337528,981,981,981,981,10
20240416,135900,205327718,981,981,981,981,172
20240416,135800,205158986,979,979,979,979,0
20240416,135700,205158986,979,979,979,979,0
20240416,135600,205158986,979,979,979,979,1
20240416,135500,205158007,979,981,981,979,110
20240416,135400,205050297,981,981,981,981,22
20240416,135300,205028715,981,981,981,981,3
20240416,135200,205025772,982,982,982,982,10
20240416,135100,205015952,979,982,982,979,8150
20240416,135000,197029644,982,982,982,982,201
20240416,134900,196832262,982,982,982,982,0
20240416,134800,196832262,982,982,982,982,134
20240416,134700,196700674,982,982,982,982,0
20240416,134600,196700674,982,982,982,982,3
20240416,134500,196697728,982,983,983,982,5545
20240416,134400,191250226,983,983,983,983,50
20240416,134300,191201076,985,985,985,985,1000
20240416,134200,190216076,983,983,983,983,50
20240416,134100,190166926,985,983,985,983,120
20240416,134000,190048786,983,985,985,983,1306
20240416,133900,188763388,985,985,985,985,13
20240416,133800,188750583,983,985,985,983,1562
20240416,133700,187214013,985,984,985,984,600
20240416,133600,186623123,983,982,983,982,841
20240416,133500,185796428,982,983,983,982,137
20240416,133400,185661867,983,982,983,982,7
20240416,133300,185654988,983,983,983,983,0
20240416,133200,185654988,983,983,983,983,0
20240416,133100,185654988,983,983,983,983,118
20240416,133000,185538994,983,983,983,983,0
20240416,132900,185538994,983,983,983,983,4
20240416,132800,185535062,982,982,982,982,0
20240416,132700,185535062,982,982,982,982,0
20240416,132600,185535062,982,982,982,982,0
20240416,132500,185535062,982,982,982,982,543
20240416,132400,185001836,982,982,982,982,119
20240416,132300,184884978,981,981,982,981,11
20240416,132200,184874185,979,979,979,979,0
20240416,132100,184874185,979,982,982,979,1200
20240416,132000,183697778,981,981,981,981,1
20240416,131900,183696797,982,982,982,982,1087
20240416,131800,182629363,981,981,981,981,1600
20240416,131700,181059763,981,982,982,981,12
20240416,131600,181047990,981,981,981,981,521
20240416,131500,180536889,980,980,980,980,6723
20240416,131400,173948349,980,980,980,980,0
20240416,131300,173948349,980,980,980,980,1200
20240416,131200,172772349,980,979,980,979,348
20240416,131100,172431541,979,979,979,979,542
20240416,131000,171900923,979,979,979,979,50
20240416,130900,171851973,979,979,979,979,1475
20240416,130800,170407948,979,979,979,979,18
20240416,130700,170390326,980,980,980,980,2
20240416,130600,170388366,980,980,980,980,0
20240416,130500,170388366,980,980,980,979,105
20240416,130400,170285565,979,976,979,976,31
20240416,130300,170255219,980,980,980,980,102
20240416,130200,170155259,980,978,980,978,100
20240416,130100,170057397,976,976,976,976,2
20240416,130000,170055445,976,976,976,976,2
20240416,125900,170053493,975,975,975,975,0
20240416,125800,170053493,975,977,977,975,1056
20240416,125700,169022423,977,977,977,977,0
20240416,125600,169022423,977,977,977,977,0
20240416,125500,169022423,977,977,977,977,90
20240416,125400,168934493,978,978,980,978,71
20240416,125300,168864999,978,980,980,978,342
20240416,125200,168529977,980,980,980,980,126
20240416,125100,168406497,978,979,979,978,7
20240416,125000,168399650,979,980,980,979,710
20240416,124900,167704159,980,980,980,980,105
20240416,124800,167601259,980,980,980,978,206
20240416,124700,167399779,978,978,978,978,280
20240416,124600,167125939,978,978,978,978,1
20240416,124500,167124961,977,977,977,977,0
20240416,124400,167124961,977,977,977,977,0
20240416,124300,167124961,977,977,977,977,0
20240416,124200,167124961,977,977,977,977,0
20240416,124100,167124961,977,977,977,977,1
20240416,124000,167123984,978,978,978,978,24
20240416,123900,167100512,978,978,978,978,4
20240416,123800,167096600,978,978,978,978,2
20240416,123700,167094644,978,978,978,978,1473
20240416,123600,165654050,978,978,978,978,0
20240416,123500,165654050,978,978,978,978,1319
20240416,123400,164364068,978,978,978,978,0
20240416,123300,164364068,978,978,978,978,1
20240416,123200,164363090,978,978,978,978,0
20240416,123100,164363090,978,978,978,978,51
20240416,123000,164313212,978,978,978,978,0
20240416,122900,164313212,978,978,978,978,0
20240416,122800,164313212,978,978,978,978,2
20240416,122700,164311256,979,979,979,979,20
20240416,122600,164291676,979,979,979,979,0
20240416,122500,164291676,979,979,979,979,10
20240416,122400,164281886,979,979,979,979,110
20240416,122300,164174196,980,980,980,980,0
20240416,122200,164174196,980,980,980,980,1
20240416,122100,164173216,980,980,980,980,1
20240416,122000,164172236,980,980,980,980,300
20240416,121900,163878236,980,980,980,980,1020
20240416,121800,162878636,980,980,980,980,1
20240416,121700,162877656,979,979,979,979,40
20240416,121600,162838496,977,977,977,977,0
20240416,121500,162838496,977,978,978,977,331
20240416,121400,162514986,980,980,980,980,0
20240416,121300,162514986,980,979,980,979,28
20240416,121200,162487573,980,980,980,980,5
20240416,121100,162482673,980,980,980,980,0
20240416,121000,162482673,980,980,980,980,0
20240416,120900,162482673,980,980,980,980,200
20240416,120800,162286673,980,980,980,980,7
20240416,120700,162279813,980,980,980,980,10
20240416,120600,162270013,980,980,980,980,29
20240416,120500,162241593,980,980,980,980,2
20240416,120400,162239633,980,980,980,980,508
20240416,120300,161741793,980,980,980,980,1
20240416,120200,161740813,978,979,979,977,106
20240416,120100,161637145,980,980,980,980,30
20240416,120000,161607745,980,980,980,980,0
20240416,115900,161607745,980,980,980,980,142
20240416,115800,161468585,980,980,980,980,0
20240416,115700,161468585,980,980,980,980,600
20240416,115600,160880585,981,981,981,980,494
20240416,115500,160395974,980,981,981,980,100
20240416,115400,160297965,981,981,981,981,102
20240416,115300,160197903,981,981,981,981,280
20240416,115200,159923223,981,980,981,980,520
20240416,115100,159413123,980,980,980,980,0
20240416,115000,159413123,980,980,980,975,1409
20240416,114900,158038372,980,980,981,980,676
20240416,114800,157375889,980,980,980,980,27
20240416,114700,157349429,980,980,980,980,7
20240416,114600,157342569,980,980,980,980,1614
20240416,114500,155760849,980,980,980,980,5
20240416,114400,155755949,980,979,980,979,7
20240416,114300,155749093,979,981,981,979,4
20240416,114200,155745171,981,977,981,977,12
20240416,114100,155733403,978,980,980,978,3
20240416,114000,155730466,981,981,981,981,11
20240416,113900,155719675,981,981,981,981,0
20240416,113800,155719675,981,981,981,981,0
20240416,113700,155719675,981,980,981,975,1243
20240416,113600,154502641,980,980,980,980,561
20240416,113500,153952861,980,977,980,976,2920
20240416,113400,151100202,977,980,980,975,9
20240416,113300,151091414,976,976,976,976,0
20240416,113200,151091414,976,979,979,976,1523
20240416,113100,149604085,979,979,979,978,1393
20240416,113000,148240543,979,979,979,979,400
20240416,112900,147848943,979,979,979,977,108
20240416,112800,147743217,979,979,979,979,5
20240416,112700,147738322,979,977,979,977,1420
20240416,112600,146350980,976,976,976,976,4206
20240416,112500,142245924,976,975,976,975,213
20240416,112400,142038236,976,976,976,976,1101
20240416,112300,140963660,977,976,977,976,21
20240416,112200,140943163,976,974,976,974,4418
20240416,112100,136634931,976,976,976,976,905
20240416,112000,135751651,976,977,977,976,7
20240416,111900,135744816,976,976,976,976,0
20240416,111800,135744816,976,977,977,976,698
20240416,111700,135063560,976,976,976,976,4
20240416,111600,135059656,977,976,977,976,201
20240416,111500,134863479,977,976,977,976,2036
20240416,111400,132876242,976,976,976,976,266
20240416,111300,132616626,973,975,975,973,3724
20240416,111200,128992244,975,975,975,975,30
20240416,111100,128962994,975,975,975,975,100
20240416,111000,128865494,976,976,976,975,3
20240416,110900,128862567,976,977,977,976,2813
20240416,110800,126115404,977,979,979,976,738
20240416,110700,125394342,979,977,979,977,589
20240416,110600,124818873,977,978,979,976,873
20240416,110500,123965087,979,979,979,979,0
20240416,110400,123965087,979,979,979,979,0
20240416,110300,123965087,979,979,979,979,22
20240416,110200,123943549,979,980,980,979,6020
20240416,110100,118049411,981,980,981,980,77
20240416,110000,117973946,982,982,982,982,2
20240416,105900,117971982,982,982,982,982,6
20240416,105800,117966090,980,980,980,980,10
20240416,105700,117956290,983,983,983,983,0
20240416,105600,117956290,983,983,983,983,15
20240416,105500,117941545,979,979,979,979,1150
20240416,105400,116815695,983,983,983,983,327
20240416,105300,116494254,983,980,983,980,302
20240416,105200,116197696,982,983,985,981,10946
20240416,105100,105448391,983,983,985,983,270
20240416,105000,105182979,983,986,986,983,1168
20240416,104900,104034689,986,985,986,984,4383
20240416,104800,99717693,985,987,987,984,5650
20240416,104700,94158073,981,981,987,980,105
20240416,104600,94055122,987,987,988,987,1936
20240416,104500,92144288,987,980,987,980,3686
20240416,104400,88511346,980,979,980,979,4077
20240416,104300,84515907,978,980,980,978,36
20240416,104200,84480683,978,978,978,978,5502
20240416,104100,79099727,978,978,978,978,5
20240416,104000,79094837,972,972,972,972,0
20240416,103900,79094837,972,976,976,972,1310
20240416,103800,77820529,977,977,977,977,29
20240416,103700,77792196,977,978,978,977,244
20240416,103600,77553598,978,979,979,978,5685
20240416,103500,71991756,979,979,979,979,214
20240416,103400,71782250,979,979,979,979,2
20240416,103300,71780292,979,979,979,979,0
20240416,103200,71780292,979,979,979,978,17
20240416,103100,71763664,978,978,978,978,863
20240416,103000,70919650,979,980,980,979,687
20240416,102900,70246395,980,980,980,979,104
20240416,102800,70144478,980,979,980,979,1369
20240416,102700,68803915,979,979,979,979,100
20240416,102600,68706015,977,976,977,976,1436
20240416,102500,67303254,976,977,977,976,361
20240416,102400,66950890,977,979,979,976,1855
20240416,102300,65138949,979,979,979,979,2
20240416,102200,65136991,979,979,979,979,1
20240416,102100,65136012,979,979,979,979,300
20240416,102000,64842312,980,980,980,980,11
20240416,101900,64831532,980,976,980,976,10925
20240416,101800,54146315,976,976,976,976,3
20240416,101700,54143387,976,977,977,976,2650
20240416,101600,51554530,977,977,977,977,1079
20240416,101500,50500347,976,976,976,976,162
20240416,101400,50342235,976,976,976,976,47
20240416,101300,50296363,977,977,977,977,20
20240416,101200,50276823,977,977,977,977,0
20240416,101100,50276823,977,976,977,976,124
20240416,101000,50155795,977,977,977,977,50
20240416,100900,50106945,976,975,976,975,1296
20240416,100800,48843022,976,976,976,976,513
20240416,100700,48342334,976,975,976,975,1218
20240416,100600,47154684,976,977,977,976,580
20240416,100500,46588482,977,977,977,977,0
20240416,100400,46588482,977,978,978,975,2562
20240416,100300,44083861,978,975,979,975,97
20240416,100200,43989057,979,974,979,974,8089
20240416,100100,36103257,974,972,974,972,525
20240416,100000,35592907,974,972,974,972,573
20240416,095900,35035949,972,974,974,972,765
20240416,095800,34292167,974,974,974,973,49
20240416,095700,34244442,974,974,974,974,94
20240416,095600,34152886,974,975,975,972,2304
20240416,095500,31907605,974,969,975,969,3224
20240416,095400,28778963,969,968,969,968,134
20240416,095300,28649217,969,970,970,969,98
20240416,095200,28554190,970,968,970,968,1988
20240416,095100,26628307,968,967,968,967,1140
20240416,095000,25525175,967,965,967,965,1997
20240416,094900,23595618,966,966,966,966,165
20240416,094800,23436228,965,965,965,965,590
20240416,094700,22866878,965,965,965,965,0
20240416,094600,22866878,965,965,965,965,144
20240416,094500,22727918,965,964,965,964,70
20240416,094400,22660407,965,965,965,965,108
20240416,094300,22556187,964,964,964,964,0
20240416,094200,22556187,964,965,965,964,696
20240416,094100,21885143,964,965,965,964,504
20240416,094000,21399283,964,963,964,963,2118
20240416,093900,19357728,962,962,962,962,12
20240416,093800,19346184,962,962,962,962,6
20240416,093700,19340412,963,960,963,960,101
20240416,093600,19243449,960,960,960,960,0
20240416,093500,19243449,960,960,960,960,0
20240416,093400,19243449,960,960,960,960,5
20240416,093300,19238649,960,964,964,960,111
20240416,093200,19131683,964,964,964,964,1
20240416,093100,19130719,964,958,964,958,302
20240416,093000,18841391,958,958,958,958,0
20240416,092900,18841391,958,960,960,958,1334
20240416,092800,17562928,959,959,959,959,478
20240416,092700,17104526,959,959,959,959,18
20240416,092600,17087264,959,959,959,959,920
20240416,092500,16204984,959,959,959,959,0
20240416,092400,16204984,959,959,959,959,68
20240416,092300,16139772,960,960,960,960,2672
20240416,092200,13574652,960,962,962,960,2363
20240416,092100,11306072,964,964,964,964,104
20240416,092000,11205816,964,964,964,964,7
20240416,091900,11199068,964,964,964,964,106
20240416,091800,11096884,965,965,965,965,1
20240416,091700,11095919,960,960,960,960,622
20240416,091600,10498799,960,960,960,960,132
20240416,091500,10372079,960,958,960,957,2528
20240416,091400,7945218,960,960,960,960,120
20240416,091300,7830018,960,960,960,960,158
20240416,091200,7678338,960,959,960,959,210
20240416,091100,7476749,959,959,959,959,5
20240416,091000,7471954,960,960,960,960,1000
20240416,090900,6511954,960,960,960,960,0
20240416,090800,6511954,960,960,960,960,197
20240416,090700,6322834,960,960,960,960,314
20240416,090600,6021394,960,960,960,960,1202
20240416,090500,4867474,960,955,960,955,617
20240416,090400,4278229,953,960,960,953,2359
20240416,090300,2028345,960,960,960,960,8
20240416,090200,2020665,965,963,965,959,600
20240416,090100,1444627,964,965,965,964,1000
20240416,090000,479628,966,967,967,965,495