stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185800,419001986,1617,1617,1617,1617,4117
20240416,185700,419001986,1617,1617,1617,1617,0
20240416,185600,419001986,1617,1617,1617,1617,0
20240416,185500,419001986,1617,1617,1617,1617,0
20240416,185400,419001986,1617,1617,1617,1617,0
20240416,185300,419001986,1617,1617,1617,1617,0
20240416,185200,419001986,1617,1617,1617,1617,0
20240416,185100,419001986,1617,1617,1617,1617,0
20240416,185000,419001986,1617,1617,1617,1617,0
20240416,184900,419001986,1617,1617,1617,1617,0
20240416,184800,419001986,1617,1617,1617,1617,0
20240416,184700,419001986,1617,1617,1617,1617,0
20240416,184600,419001986,1617,1617,1617,1617,0
20240416,184500,419001986,1617,1617,1617,1617,0
20240416,184400,419001986,1617,1617,1617,1617,0
20240416,184300,419001986,1617,1617,1617,1617,0
20240416,184200,419001986,1617,1617,1617,1617,0
20240416,184100,419001986,1617,1617,1617,1617,0
20240416,184000,419001986,1617,1617,1617,1617,0
20240416,183900,419001986,1617,1617,1617,1617,0
20240416,183800,419001986,1617,1617,1617,1617,0
20240416,183700,419001986,1617,1617,1617,1617,0
20240416,183600,419001986,1617,1617,1617,1617,0
20240416,183500,419001986,1617,1617,1617,1617,0
20240416,183400,419001986,1617,1617,1617,1617,0
20240416,183300,419001986,1617,1617,1617,1617,0
20240416,183200,419001986,1617,1617,1617,1617,0
20240416,183100,419001986,1617,1617,1617,1617,0
20240416,183000,419001986,1617,1617,1617,1617,0
20240416,182900,419001986,1617,1617,1617,1617,0
20240416,182800,419001986,1617,1617,1617,1617,4117
20240416,182700,419001986,1617,1617,1617,1617,0
20240416,182600,419001986,1617,1617,1617,1617,0
20240416,182500,419001986,1617,1617,1617,1617,0
20240416,182400,419001986,1617,1617,1617,1617,0
20240416,182300,419001986,1617,1617,1617,1617,0
20240416,182200,419001986,1617,1617,1617,1617,0
20240416,182100,419001986,1617,1617,1617,1617,0
20240416,182000,419001986,1617,1617,1617,1617,0
20240416,181900,419001986,1617,1617,1617,1617,0
20240416,181800,419001986,1617,1617,1617,1617,0
20240416,181700,419001986,1617,1617,1617,1617,0
20240416,181600,419001986,1617,1617,1617,1617,0
20240416,181500,419001986,1617,1617,1617,1617,0
20240416,181400,419001986,1617,1617,1617,1617,0
20240416,181300,419001986,1617,1617,1617,1617,0
20240416,181200,419001986,1617,1617,1617,1617,0
20240416,181100,419001986,1617,1617,1617,1617,0
20240416,181000,419001986,1617,1617,1617,1617,0
20240416,180900,419001986,1617,1617,1617,1617,0
20240416,180800,419001986,1617,1617,1617,1617,0
20240416,180700,419001986,1617,1617,1617,1617,0
20240416,180600,419001986,1617,1617,1617,1617,0
20240416,180500,419001986,1617,1617,1617,1617,0
20240416,180400,419001986,1617,1617,1617,1617,0
20240416,180300,419001986,1617,1617,1617,1617,0
20240416,180200,419001986,1617,1617,1617,1617,0
20240416,180100,419001986,1617,1617,1617,1617,0
20240416,180000,419001986,1617,1617,1617,1617,0
20240416,175900,419001986,1617,1617,1617,1617,0
20240416,175800,419001986,1617,1617,1617,1617,4117
20240416,175700,419001986,1617,1617,1617,1617,0
20240416,175600,419001986,1617,1617,1617,1617,0
20240416,175500,419001986,1617,1617,1617,1617,0
20240416,175400,419001986,1617,1617,1617,1617,0
20240416,175300,419001986,1617,1617,1617,1617,0
20240416,175200,419001986,1617,1617,1617,1617,0
20240416,175100,419001986,1617,1617,1617,1617,0
20240416,175000,419001986,1617,1617,1617,1617,0
20240416,174900,419001986,1617,1617,1617,1617,0
20240416,174800,419001986,1617,1617,1617,1617,0
20240416,174700,419001986,1617,1617,1617,1617,0
20240416,174600,419001986,1617,1617,1617,1617,0
20240416,174500,419001986,1617,1617,1617,1617,0
20240416,174400,419001986,1617,1617,1617,1617,0
20240416,174300,419001986,1617,1617,1617,1617,0
20240416,174200,419001986,1617,1617,1617,1617,0
20240416,174100,419001986,1617,1617,1617,1617,0
20240416,174000,419001986,1617,1617,1617,1617,0
20240416,173900,419001986,1617,1617,1617,1617,0
20240416,173800,419001986,1617,1617,1617,1617,0
20240416,173700,419001986,1617,1617,1617,1617,0
20240416,173600,419001986,1617,1617,1617,1617,0
20240416,173500,419001986,1617,1617,1617,1617,0
20240416,173400,419001986,1617,1617,1617,1617,0
20240416,173300,419001986,1617,1617,1617,1617,0
20240416,173200,419001986,1617,1617,1617,1617,0
20240416,173100,419001986,1617,1617,1617,1617,0
20240416,173000,419001986,1617,1617,1617,1617,0
20240416,172900,419001986,1617,1617,1617,1617,0
20240416,172800,419001986,1617,1617,1617,1617,4117
20240416,172700,419001986,1617,1617,1617,1617,0
20240416,172600,419001986,1617,1617,1617,1617,0
20240416,172500,419001986,1617,1617,1617,1617,0
20240416,172400,419001986,1617,1617,1617,1617,0
20240416,172300,419001986,1617,1617,1617,1617,0
20240416,172200,419001986,1617,1617,1617,1617,0
20240416,172100,419001986,1617,1617,1617,1617,0
20240416,172000,419001986,1617,1617,1617,1617,0
20240416,171900,419001986,1617,1617,1617,1617,0
20240416,171800,419001986,1617,1617,1617,1617,0
20240416,171700,419001986,1617,1617,1617,1617,0
20240416,171600,419001986,1617,1617,1617,1617,0
20240416,171500,419001986,1617,1617,1617,1617,0
20240416,171400,419001986,1617,1617,1617,1617,0
20240416,171300,419001986,1617,1617,1617,1617,0
20240416,171200,419001986,1617,1617,1617,1617,0
20240416,171100,419001986,1617,1617,1617,1617,0
20240416,171000,419001986,1617,1617,1617,1617,0
20240416,170900,419001986,1617,1617,1617,1617,0
20240416,170800,419001986,1617,1617,1617,1617,0
20240416,170700,419001986,1617,1617,1617,1617,0
20240416,170600,419001986,1617,1617,1617,1617,0
20240416,170500,419001986,1617,1617,1617,1617,0
20240416,170400,419001986,1617,1617,1617,1617,0
20240416,170300,419001986,1617,1617,1617,1617,0
20240416,170200,419001986,1617,1617,1617,1617,0
20240416,170100,419001986,1617,1617,1617,1617,0
20240416,170000,419001986,1617,1617,1617,1617,0
20240416,165900,419001986,1617,1617,1617,1617,0
20240416,165800,419001986,1617,1617,1617,1617,4117
20240416,165700,419001986,1617,1617,1617,1617,0
20240416,165600,419001986,1617,1617,1617,1617,0
20240416,165500,419001986,1617,1617,1617,1617,0
20240416,165400,419001986,1617,1617,1617,1617,0
20240416,165300,419001986,1617,1617,1617,1617,0
20240416,165200,419001986,1617,1617,1617,1617,0
20240416,165100,419001986,1617,1617,1617,1617,0
20240416,165000,419001986,1617,1617,1617,1617,0
20240416,164900,419001986,1617,1617,1617,1617,0
20240416,164800,419001986,1617,1617,1617,1617,0
20240416,164700,419001986,1617,1617,1617,1617,0
20240416,164600,419001986,1617,1617,1617,1617,0
20240416,164500,419001986,1617,1617,1617,1617,0
20240416,164400,419001986,1617,1617,1617,1617,0
20240416,164300,419001986,1617,1617,1617,1617,0
20240416,164200,419001986,1617,1617,1617,1617,0
20240416,164100,419001986,1617,1617,1617,1617,0
20240416,164000,419001986,1617,1617,1617,1617,0
20240416,163900,419001986,1617,1617,1617,1617,0
20240416,163800,419001986,1617,1617,1617,1617,0
20240416,163700,419001986,1617,1617,1617,1617,0
20240416,163600,419001986,1617,1617,1617,1617,0
20240416,163500,419001986,1617,1617,1617,1617,0
20240416,163400,419001986,1617,1617,1617,1617,0
20240416,163300,419001986,1617,1617,1617,1617,0
20240416,163200,419001986,1617,1617,1617,1617,0
20240416,163100,419001986,1617,1617,1617,1617,0
20240416,163000,419001986,1617,1617,1617,1617,0
20240416,162900,419001986,1617,1617,1617,1617,0
20240416,162800,419001986,1617,1617,1617,1617,4117
20240416,162700,419001986,1617,1617,1617,1617,0
20240416,162600,419001986,1617,1617,1617,1617,0
20240416,162500,419001986,1617,1617,1617,1617,0
20240416,162400,419001986,1617,1617,1617,1617,0
20240416,162300,419001986,1617,1617,1617,1617,0
20240416,162200,419001986,1617,1617,1617,1617,0
20240416,162100,419001986,1617,1617,1617,1617,0
20240416,162000,419001986,1617,1617,1617,1617,0
20240416,161900,419001986,1617,1617,1617,1617,0
20240416,161800,419001986,1617,1617,1617,1617,0
20240416,161700,419001986,1617,1617,1617,1617,0
20240416,161600,419001986,1617,1617,1617,1617,0
20240416,161500,419001986,1617,1617,1617,1617,0
20240416,161400,419001986,1617,1617,1617,1617,0
20240416,161300,419001986,1617,1617,1617,1617,0
20240416,161200,419001986,1617,1617,1617,1617,0
20240416,161100,419001986,1617,1617,1617,1617,0
20240416,161000,419001986,1617,1617,1617,1617,0
20240416,160900,419001986,1617,1617,1617,1617,0
20240416,160800,419001986,1617,1617,1617,1617,0
20240416,160700,419001986,1617,1617,1617,1617,0
20240416,160600,419001986,1617,1617,1617,1617,0
20240416,160500,419001986,1617,1617,1617,1617,0
20240416,160400,419001986,1617,1617,1617,1617,0
20240416,160300,419001986,1617,1617,1617,1617,0
20240416,160200,419001986,1617,1617,1617,1617,0
20240416,160100,419001986,1617,1617,1617,1617,0
20240416,160000,419001986,1617,1617,1617,1617,0
20240416,155900,419001986,1617,1617,1617,1617,0
20240416,155800,419001986,1617,1617,1617,1617,4117
20240416,155700,419001986,1617,1617,1617,1617,0
20240416,155600,419001986,1617,1617,1617,1617,0
20240416,155500,419001986,1617,1617,1617,1617,0
20240416,155400,419001986,1617,1617,1617,1617,0
20240416,155300,419001986,1617,1617,1617,1617,0
20240416,155200,419001986,1617,1617,1617,1617,0
20240416,155100,419001986,1617,1617,1617,1617,0
20240416,155000,419001986,1617,1617,1617,1617,0
20240416,154900,419001986,1617,1617,1617,1617,0
20240416,154800,419001986,1617,1617,1617,1617,0
20240416,154700,419001986,1617,1617,1617,1617,0
20240416,154600,419001986,1617,1617,1617,1617,0
20240416,154500,419001986,1617,1617,1617,1617,0
20240416,154400,419001986,1617,1617,1617,1617,0
20240416,154300,419001986,1617,1617,1617,1617,0
20240416,154200,419001986,1617,1617,1617,1617,0
20240416,154100,419001986,1617,1617,1617,1617,0
20240416,154000,419001986,1617,1617,1617,1617,0
20240416,153900,419001986,1617,1617,1617,1617,0
20240416,153800,419001986,1617,1617,1617,1617,0
20240416,153700,419001986,1617,1617,1617,1617,0
20240416,153600,419001986,1617,1617,1617,1617,0
20240416,153500,419001986,1617,1617,1617,1617,0
20240416,153400,419001986,1617,1617,1617,1617,0
20240416,153300,419001986,1617,1617,1617,1617,0
20240416,153200,419001986,1617,1617,1617,1617,0
20240416,153100,419001986,1617,1617,1617,1617,0
20240416,153000,419001986,1617,1617,1617,1617,4117
20240416,152900,412344797,1621,1621,1621,1621,0
20240416,152800,412344797,1621,1621,1621,1621,0
20240416,152700,412344797,1621,1621,1621,1621,0
20240416,152600,412344797,1621,1621,1621,1621,0
20240416,152500,412344797,1621,1621,1621,1621,0
20240416,152400,412344797,1621,1621,1621,1621,0
20240416,152300,412344797,1621,1621,1621,1621,0
20240416,152200,412344797,1621,1621,1621,1621,0
20240416,152100,412344797,1621,1621,1621,1621,0
20240416,152000,412344797,1621,1621,1621,1621,0
20240416,151900,412344797,1621,1621,1621,1621,2
20240416,151800,412341555,1617,1617,1617,1617,0
20240416,151700,412341555,1617,1620,1621,1617,928
20240416,151600,410840599,1618,1622,1622,1617,1915
20240416,151500,407742764,1624,1624,1624,1624,0
20240416,151400,407742764,1624,1624,1624,1624,0
20240416,151300,407742764,1624,1624,1624,1624,2
20240416,151200,407739516,1624,1623,1624,1623,375
20240416,151100,407130890,1621,1621,1621,1621,1263
20240416,151000,405083567,1621,1621,1621,1621,0
20240416,150900,405083567,1621,1620,1621,1620,434
20240416,150800,404380476,1620,1620,1620,1620,1
20240416,150700,404378856,1617,1618,1618,1617,11
20240416,150600,404361063,1618,1618,1618,1618,4
20240416,150500,404354591,1617,1617,1617,1617,0
20240416,150400,404354591,1617,1617,1617,1617,0
20240416,150300,404354591,1617,1617,1617,1617,0
20240416,150200,404354591,1617,1617,1617,1617,0
20240416,150100,404354591,1617,1617,1617,1617,3
20240416,150000,404349740,1620,1620,1620,1620,1
20240416,145900,404348120,1617,1617,1617,1617,0
20240416,145800,404348120,1617,1617,1617,1617,1
20240416,145700,404346503,1616,1616,1616,1616,0
20240416,145600,404346503,1616,1619,1619,1616,2223
20240416,145500,400752369,1620,1620,1620,1620,10
20240416,145400,400736169,1618,1618,1618,1618,0
20240416,145300,400736169,1618,1618,1618,1618,0
20240416,145200,400736169,1618,1618,1618,1618,300
20240416,145100,400250769,1620,1620,1620,1620,0
20240416,145000,400250769,1620,1620,1620,1620,1
20240416,144900,400249149,1618,1618,1618,1618,0
20240416,144800,400249149,1618,1618,1618,1618,0
20240416,144700,400249149,1618,1618,1618,1618,5
20240416,144600,400241059,1620,1620,1620,1620,0
20240416,144500,400241059,1620,1620,1620,1620,0
20240416,144400,400241059,1620,1620,1620,1620,0
20240416,144300,400241059,1620,1620,1620,1620,962
20240416,144200,398682619,1620,1620,1620,1620,538
20240416,144100,397811059,1621,1621,1621,1621,1
20240416,144000,397809438,1622,1622,1622,1622,0
20240416,143900,397809438,1622,1622,1622,1622,100
20240416,143800,397647238,1622,1618,1622,1618,41
20240416,143700,397580860,1623,1623,1623,1623,0
20240416,143600,397580860,1623,1623,1623,1623,0
20240416,143500,397580860,1623,1623,1623,1623,13
20240416,143400,397559761,1616,1623,1624,1616,600
20240416,143300,396589364,1625,1625,1625,1625,0
20240416,143200,396589364,1625,1625,1625,1625,1
20240416,143100,396587739,1626,1626,1626,1626,2
20240416,143000,396584487,1625,1625,1625,1625,0
20240416,142900,396584487,1625,1625,1625,1625,2000
20240416,142800,393334487,1625,1624,1625,1624,2000
20240416,142700,390085165,1625,1620,1625,1620,264
20240416,142600,389657390,1620,1620,1620,1615,1003
20240416,142500,388037109,1619,1618,1619,1618,1112
20240416,142400,386237427,1618,1618,1618,1618,264
20240416,142300,385810275,1616,1616,1616,1616,271
20240416,142200,385372339,1616,1616,1616,1616,0
20240416,142100,385372339,1616,1616,1616,1616,1
20240416,142000,385370723,1615,1615,1615,1615,0
20240416,141900,385370723,1615,1615,1615,1615,0
20240416,141800,385370723,1615,1615,1615,1615,0
20240416,141700,385370723,1615,1615,1615,1615,927
20240416,141600,383873618,1615,1615,1615,1615,0
20240416,141500,383873618,1615,1615,1615,1615,1000
20240416,141400,382258618,1613,1614,1614,1613,3108
20240416,141300,377245335,1614,1614,1614,1614,2141
20240416,141200,373789761,1614,1614,1614,1614,4
20240416,141100,373783305,1614,1614,1614,1614,161
20240416,141000,373523451,1614,1614,1614,1614,1483
20240416,140900,371129889,1615,1615,1615,1615,1
20240416,140800,371128274,1614,1615,1615,1614,4
20240416,140700,371121816,1615,1615,1615,1615,360
20240416,140600,370540416,1616,1616,1616,1616,300
20240416,140500,370055616,1616,1616,1616,1616,0
20240416,140400,370055616,1616,1616,1616,1616,0
20240416,140300,370055616,1616,1616,1616,1616,25
20240416,140200,370015216,1615,1615,1615,1615,0
20240416,140100,370015216,1615,1615,1615,1615,500
20240416,140000,369207716,1615,1616,1616,1615,2762
20240416,135900,364747072,1617,1617,1617,1617,1
20240416,135800,364745455,1618,1618,1618,1618,0
20240416,135700,364745455,1618,1618,1618,1618,11
20240416,135600,364727657,1618,1616,1618,1616,201
20240416,135500,364402839,1616,1618,1618,1616,4280
20240416,135400,357484025,1618,1618,1618,1618,0
20240416,135300,357484025,1618,1618,1618,1618,0
20240416,135200,357484025,1618,1618,1618,1618,0
20240416,135100,357484025,1618,1618,1618,1618,0
20240416,135000,357484025,1618,1618,1618,1618,2
20240416,134900,357480789,1618,1618,1618,1618,0
20240416,134800,357480789,1618,1618,1618,1618,0
20240416,134700,357480789,1618,1618,1618,1618,0
20240416,134600,357480789,1618,1618,1618,1618,0
20240416,134500,357480789,1618,1618,1618,1618,0
20240416,134400,357480789,1618,1618,1618,1618,0
20240416,134300,357480789,1618,1618,1618,1618,1176
20240416,134200,355578021,1619,1619,1619,1619,1000
20240416,134100,353959021,1619,1619,1619,1619,0
20240416,134000,353959021,1619,1619,1619,1619,0
20240416,133900,353959021,1619,1619,1619,1619,724
20240416,133800,352786865,1621,1621,1621,1621,0
20240416,133700,352786865,1621,1621,1621,1621,0
20240416,133600,352786865,1621,1621,1621,1621,5
20240416,133500,352778760,1620,1620,1620,1620,0
20240416,133400,352778760,1620,1620,1620,1620,0
20240416,133300,352778760,1620,1620,1620,1620,772
20240416,133200,351528120,1620,1620,1620,1620,0
20240416,133100,351528120,1620,1620,1620,1620,0
20240416,133000,351528120,1620,1620,1620,1620,0
20240416,132900,351528120,1620,1620,1620,1620,3
20240416,132800,351523260,1620,1620,1620,1620,0
20240416,132700,351523260,1620,1620,1620,1620,0
20240416,132600,351523260,1620,1620,1620,1620,0
20240416,132500,351523260,1620,1620,1620,1620,0
20240416,132400,351523260,1620,1620,1620,1620,0
20240416,132300,351523260,1620,1620,1620,1620,2021
20240416,132200,348249240,1625,1625,1625,1625,0
20240416,132100,348249240,1625,1625,1625,1625,0
20240416,132000,348249240,1625,1625,1625,1625,100
20240416,131900,348086740,1625,1625,1625,1625,1
20240416,131800,348085115,1625,1625,1625,1625,0
20240416,131700,348085115,1625,1625,1625,1625,0
20240416,131600,348085115,1625,1625,1625,1625,8
20240416,131500,348072115,1626,1626,1626,1626,2
20240416,131400,348068863,1626,1626,1626,1626,0
20240416,131300,348068863,1626,1626,1626,1626,0
20240416,131200,348068863,1626,1619,1626,1619,131
20240416,131100,347856767,1633,1633,1633,1633,0
20240416,131000,347856767,1633,1633,1633,1633,0
20240416,130900,347856767,1633,1633,1633,1633,0
20240416,130800,347856767,1633,1633,1633,1633,0
20240416,130700,347856767,1633,1633,1633,1633,0
20240416,130600,347856767,1633,1622,1633,1622,1000
20240416,130500,346230351,1622,1622,1622,1622,7
20240416,130400,346218997,1618,1618,1618,1618,1
20240416,130300,346217379,1618,1618,1618,1618,0
20240416,130200,346217379,1618,1618,1618,1618,0
20240416,130100,346217379,1618,1618,1618,1618,67
20240416,130000,346108973,1617,1617,1617,1617,359
20240416,125900,345528470,1617,1617,1617,1617,11
20240416,125800,345510683,1617,1617,1617,1617,0
20240416,125700,345510683,1617,1617,1617,1617,0
20240416,125600,345510683,1617,1617,1617,1617,0
20240416,125500,345510683,1617,1617,1617,1617,0
20240416,125400,345510683,1617,1617,1617,1617,1000
20240416,125300,343893683,1621,1621,1621,1621,11
20240416,125200,343875852,1622,1622,1622,1622,0
20240416,125100,343875852,1622,1622,1622,1622,0
20240416,125000,343875852,1622,1622,1622,1622,0
20240416,124900,343875852,1622,1622,1622,1622,1
20240416,124800,343874230,1622,1622,1622,1622,0
20240416,124700,343874230,1622,1622,1622,1622,20
20240416,124600,343841790,1620,1620,1620,1620,50
20240416,124500,343760790,1620,1620,1620,1620,92
20240416,124400,343611750,1620,1620,1620,1620,645
20240416,124300,342566850,1620,1620,1620,1620,100
20240416,124200,342404850,1620,1620,1620,1620,0
20240416,124100,342404850,1620,1620,1620,1620,0
20240416,124000,342404850,1620,1620,1620,1620,0
20240416,123900,342404850,1620,1620,1620,1620,0
20240416,123800,342404850,1620,1620,1620,1620,0
20240416,123700,342404850,1620,1619,1620,1619,85
20240416,123600,342267188,1619,1619,1619,1619,0
20240416,123500,342267188,1619,1619,1619,1619,498
20240416,123400,341460926,1615,1615,1615,1615,0
20240416,123300,341460926,1615,1615,1615,1615,0
20240416,123200,341460926,1615,1619,1619,1615,94
20240416,123100,341308756,1615,1615,1615,1615,320
20240416,123000,340791956,1615,1615,1615,1615,0
20240416,122900,340791956,1615,1615,1615,1615,4987
20240416,122800,332737951,1619,1619,1619,1619,0
20240416,122700,332737951,1619,1619,1619,1619,0
20240416,122600,332737951,1619,1619,1619,1619,24
20240416,122500,332699095,1619,1619,1619,1619,100
20240416,122400,332537195,1619,1619,1619,1619,1
20240416,122300,332535576,1619,1618,1619,1618,300
20240416,122200,332049961,1618,1618,1618,1618,15
20240416,122100,332025691,1619,1619,1619,1619,1
20240416,122000,332024072,1613,1613,1613,1613,10
20240416,121900,332007942,1612,1612,1612,1612,0
20240416,121800,332007942,1612,1612,1612,1612,0
20240416,121700,332007942,1612,1612,1612,1612,0
20240416,121600,332007942,1612,1612,1612,1612,0
20240416,121500,332007942,1612,1618,1618,1612,5580
20240416,121400,323000138,1619,1618,1619,1618,1497
20240416,121300,320576946,1619,1619,1619,1619,0
20240416,121200,320576946,1619,1619,1619,1619,5
20240416,121100,320568851,1614,1614,1614,1614,0
20240416,121000,320568851,1614,1614,1614,1614,0
20240416,120900,320568851,1614,1614,1614,1614,0
20240416,120800,320568851,1614,1614,1614,1614,0
20240416,120700,320568851,1614,1615,1615,1614,200
20240416,120600,320245863,1619,1619,1619,1619,6
20240416,120500,320236149,1619,1619,1619,1619,15
20240416,120400,320211864,1620,1620,1620,1620,0
20240416,120300,320211864,1620,1620,1620,1620,5
20240416,120200,320203764,1619,1619,1619,1619,0
20240416,120100,320203764,1619,1619,1619,1619,0
20240416,120000,320203764,1619,1619,1619,1619,0
20240416,115900,320203764,1619,1618,1619,1618,500
20240416,115800,319394519,1618,1618,1618,1618,0
20240416,115700,319394519,1618,1618,1618,1618,5
20240416,115600,319386429,1613,1613,1613,1613,27
20240416,115500,319342878,1612,1612,1612,1612,0
20240416,115400,319342878,1612,1612,1612,1612,0
20240416,115300,319342878,1612,1612,1612,1612,0
20240416,115200,319342878,1612,1612,1612,1612,0
20240416,115100,319342878,1612,1612,1612,1612,0
20240416,115000,319342878,1612,1612,1612,1612,200
20240416,114900,319020478,1611,1611,1611,1611,0
20240416,114800,319020478,1611,1611,1611,1611,0
20240416,114700,319020478,1611,1612,1612,1611,2720
20240416,114600,314638458,1611,1611,1611,1611,0
20240416,114500,314638458,1611,1611,1611,1611,0
20240416,114400,314638458,1611,1611,1611,1611,0
20240416,114300,314638458,1611,1611,1611,1611,60
20240416,114200,314541798,1610,1610,1610,1610,0
20240416,114100,314541798,1610,1611,1611,1610,3241
20240416,114000,309323678,1611,1612,1612,1610,5400
20240416,113900,300624366,1612,1616,1616,1612,6759
20240416,113800,289718594,1617,1617,1617,1617,300
20240416,113700,289233494,1616,1616,1616,1616,0
20240416,113600,289233494,1616,1616,1616,1616,0
20240416,113500,289233494,1616,1616,1616,1616,50
20240416,113400,289152694,1616,1616,1616,1616,91
20240416,113300,289005638,1616,1614,1616,1614,1072
20240416,113200,287273626,1615,1615,1615,1615,688
20240416,113100,286162506,1615,1616,1616,1615,4567
20240416,113000,278786534,1616,1619,1619,1616,3228
20240416,112900,273566506,1618,1619,1625,1618,948
20240416,112800,272032044,1620,1625,1625,1620,1012
20240416,112700,270392554,1626,1626,1626,1626,1
20240416,112600,270390928,1627,1627,1627,1627,1
20240416,112500,270389301,1627,1627,1627,1627,1
20240416,112400,270387674,1619,1619,1619,1619,559
20240416,112300,269482653,1628,1628,1628,1628,0
20240416,112200,269482653,1628,1628,1628,1628,0
20240416,112100,269482653,1628,1619,1628,1619,2202
20240416,112000,265917606,1618,1618,1618,1618,0
20240416,111900,265917606,1618,1619,1619,1618,353
20240416,111800,265346301,1619,1626,1626,1619,2574
20240416,111700,261174901,1628,1628,1628,1628,0
20240416,111600,261174901,1628,1628,1628,1628,2
20240416,111500,261171645,1625,1625,1625,1625,0
20240416,111400,261171645,1625,1625,1625,1625,111
20240416,111300,260991270,1625,1625,1625,1625,34
20240416,111200,260936020,1625,1625,1625,1625,499
20240416,111100,260125145,1625,1625,1625,1625,1000
20240416,111000,258500145,1625,1625,1625,1625,0
20240416,110900,258500145,1625,1625,1625,1625,0
20240416,110800,258500145,1625,1629,1635,1620,16367
20240416,110700,231956379,1628,1630,1630,1627,10307
20240416,110600,215167242,1630,1639,1639,1630,101
20240416,110500,215002603,1631,1634,1634,1631,5165
20240416,110400,206568611,1635,1636,1636,1635,5125
20240416,110300,198188486,1636,1638,1638,1636,25215
20240416,110200,156913950,1638,1639,1639,1638,1963
20240416,110100,153698546,1639,1640,1640,1639,888
20240416,110000,152242616,1644,1644,1644,1644,0
20240416,105900,152242616,1644,1644,1644,1644,3
20240416,105800,152237684,1640,1640,1640,1640,771
20240416,105700,150973244,1647,1647,1647,1647,0
20240416,105600,150973244,1647,1647,1647,1647,1
20240416,105500,150971597,1640,1648,1648,1640,182
20240416,105400,150673109,1648,1648,1648,1648,0
20240416,105300,150673109,1648,1648,1648,1648,0
20240416,105200,150673109,1648,1648,1648,1648,100
20240416,105100,150508309,1648,1648,1648,1648,0
20240416,105000,150508309,1648,1648,1648,1648,1
20240416,104900,150506661,1639,1639,1639,1639,0
20240416,104800,150506661,1639,1639,1639,1639,12
20240416,104700,150486993,1650,1650,1650,1650,0
20240416,104600,150486993,1650,1650,1650,1650,0
20240416,104500,150486993,1650,1650,1650,1650,0
20240416,104400,150486993,1650,1650,1650,1650,10
20240416,104300,150470493,1638,1650,1650,1638,28
20240416,104200,150424617,1639,1640,1640,1639,1000
20240416,104100,148785549,1640,1646,1646,1640,1371
20240416,104000,146536737,1656,1656,1656,1656,1
20240416,103900,146535081,1646,1659,1659,1646,604
20240416,103800,145540845,1659,1646,1659,1646,232
20240416,103700,145158947,1646,1646,1646,1646,0
20240416,103600,145158947,1646,1646,1646,1646,1110
20240416,103500,143331887,1644,1644,1644,1644,3
20240416,103400,143326955,1646,1646,1646,1646,0
20240416,103300,143326955,1646,1644,1646,1644,9000
20240416,103200,128516283,1639,1639,1639,1639,745
20240416,103100,127295228,1639,1639,1639,1639,1
20240416,103000,127293589,1639,1638,1639,1638,6000
20240416,102900,117461260,1638,1638,1638,1638,20
20240416,102800,117428500,1638,1637,1638,1637,101
20240416,102700,117263162,1638,1638,1638,1638,600
20240416,102600,116280362,1638,1638,1638,1638,5
20240416,102500,116272172,1638,1638,1638,1638,120
20240416,102400,116075612,1638,1638,1638,1638,15
20240416,102300,116051042,1638,1638,1638,1638,0
20240416,102200,116051042,1638,1638,1638,1638,610
20240416,102100,115051862,1638,1638,1638,1638,0
20240416,102000,115051862,1638,1638,1638,1638,0
20240416,101900,115051862,1638,1639,1644,1638,8184
20240416,101800,101640890,1644,1644,1644,1644,7
20240416,101700,101629382,1644,1644,1644,1644,0
20240416,101600,101629382,1644,1644,1644,1644,0
20240416,101500,101629382,1644,1644,1644,1644,50
20240416,101400,101547182,1644,1644,1644,1644,1000
20240416,101300,99903182,1644,1644,1644,1644,0
20240416,101200,99903182,1644,1644,1644,1644,0
20240416,101100,99903182,1644,1644,1644,1644,0
20240416,101000,99903182,1644,1644,1644,1644,9
20240416,100900,99888386,1644,1644,1644,1644,8
20240416,100800,99875234,1639,1644,1644,1639,1079
20240416,100700,98106718,1639,1640,1640,1638,2743
20240416,100600,93613663,1645,1645,1645,1645,0
20240416,100500,93613663,1645,1645,1645,1645,5
20240416,100400,93605438,1638,1639,1644,1638,3185
20240416,100300,88370226,1644,1638,1644,1638,1103
20240416,100200,86557512,1644,1639,1644,1638,27
20240416,100100,86513217,1638,1638,1638,1638,1766
20240416,100000,83620509,1638,1638,1638,1638,1017
20240416,095900,81954663,1638,1638,1638,1638,4202
20240416,095800,75071787,1638,1638,1638,1638,0
20240416,095700,75071787,1638,1640,1640,1638,1000
20240416,095600,73433251,1642,1642,1642,1642,2
20240416,095500,73429967,1642,1642,1642,1642,500
20240416,095400,72608967,1642,1642,1642,1642,500
20240416,095300,71787967,1637,1637,1637,1637,11
20240416,095200,71769960,1642,1642,1642,1642,1000
20240416,095100,70127960,1643,1643,1643,1643,3
20240416,095000,70123031,1637,1638,1643,1637,1096
20240416,094900,68327884,1643,1643,1643,1643,400
20240416,094800,67670684,1643,1643,1643,1643,0
20240416,094700,67670684,1643,1642,1643,1642,25
20240416,094600,67629620,1643,1638,1643,1637,361
20240416,094500,67038576,1638,1638,1638,1638,0
20240416,094400,67038576,1638,1638,1638,1638,34
20240416,094300,66982884,1638,1638,1638,1638,70
20240416,094200,66868224,1645,1645,1645,1637,151
20240416,094100,66620629,1637,1637,1637,1637,0
20240416,094000,66620629,1637,1637,1645,1637,1343
20240416,093900,64422130,1645,1645,1645,1645,3
20240416,093800,64417195,1645,1645,1645,1645,2
20240416,093700,64413905,1645,1645,1645,1645,0
20240416,093600,64413905,1645,1638,1646,1637,2006
20240416,093500,61123508,1638,1638,1638,1638,0
20240416,093400,61123508,1638,1638,1638,1638,0
20240416,093300,61123508,1638,1638,1638,1638,77
20240416,093200,60997382,1639,1639,1639,1639,120
20240416,093100,60800702,1640,1641,1641,1640,649
20240416,093000,59736331,1640,1640,1640,1640,0
20240416,092900,59736331,1640,1640,1640,1640,20
20240416,092800,59703531,1640,1640,1640,1640,1004
20240416,092700,58056971,1640,1641,1641,1640,172
20240416,092600,57774889,1643,1643,1643,1643,5
20240416,092500,57766674,1641,1645,1645,1641,4
20240416,092400,57760102,1646,1646,1646,1640,346
20240416,092300,57191726,1646,1646,1646,1646,125
20240416,092200,56985976,1640,1639,1640,1639,6
20240416,092100,56976137,1639,1643,1643,1639,451
20240416,092000,56236437,1643,1646,1646,1643,1345
20240416,091900,54024947,1648,1648,1648,1648,120
20240416,091800,53827187,1652,1662,1662,1651,1093
20240416,091700,52021486,1662,1662,1662,1662,1500
20240416,091600,49528486,1655,1662,1662,1655,12
20240416,091500,49508554,1662,1662,1662,1662,1
20240416,091400,49506892,1647,1653,1653,1647,2166
20240416,091300,45939056,1662,1662,1662,1662,20
20240416,091200,45905816,1660,1660,1660,1660,0
20240416,091100,45905816,1660,1660,1660,1660,0
20240416,091000,45905816,1660,1660,1660,1660,0
20240416,090900,45905816,1660,1662,1662,1660,2
20240416,090800,45902494,1660,1663,1663,1660,27
20240416,090700,45857599,1664,1664,1664,1664,15
20240416,090600,45832639,1630,1630,1630,1630,0
20240416,090500,45832639,1630,1659,1659,1630,11378
20240416,090400,27107753,1659,1659,1659,1659,0
20240416,090300,27107753,1659,1659,1659,1659,4
20240416,090200,27101117,1659,1649,1659,1647,6481
20240416,090100,16413859,1649,1650,1650,1649,2303
20240416,090000,12614010,1651,1659,1659,1651,7622