stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185800,422241955,1610,1610,1610,1610,10758
20240417,185700,422241955,1610,1610,1610,1610,0
20240417,185600,422241955,1610,1610,1610,1610,0
20240417,185500,422241955,1610,1610,1610,1610,0
20240417,185400,422241955,1610,1610,1610,1610,0
20240417,185300,422241955,1610,1610,1610,1610,0
20240417,185200,422241955,1610,1610,1610,1610,0
20240417,185100,422241955,1610,1610,1610,1610,0
20240417,185000,422241955,1610,1610,1610,1610,0
20240417,184900,422241955,1610,1610,1610,1610,0
20240417,184800,422241955,1610,1610,1610,1610,0
20240417,184700,422241955,1610,1610,1610,1610,0
20240417,184600,422241955,1610,1610,1610,1610,0
20240417,184500,422241955,1610,1610,1610,1610,0
20240417,184400,422241955,1610,1610,1610,1610,0
20240417,184300,422241955,1610,1610,1610,1610,0
20240417,184200,422241955,1610,1610,1610,1610,0
20240417,184100,422241955,1610,1610,1610,1610,0
20240417,184000,422241955,1610,1610,1610,1610,0
20240417,183900,422241955,1610,1610,1610,1610,0
20240417,183800,422241955,1610,1610,1610,1610,0
20240417,183700,422241955,1610,1610,1610,1610,0
20240417,183600,422241955,1610,1610,1610,1610,0
20240417,183500,422241955,1610,1610,1610,1610,0
20240417,183400,422241955,1610,1610,1610,1610,0
20240417,183300,422241955,1610,1610,1610,1610,0
20240417,183200,422241955,1610,1610,1610,1610,0
20240417,183100,422241955,1610,1610,1610,1610,0
20240417,183000,422241955,1610,1610,1610,1610,0
20240417,182900,422241955,1610,1610,1610,1610,0
20240417,182800,422241955,1610,1610,1610,1610,10758
20240417,182700,422241955,1610,1610,1610,1610,0
20240417,182600,422241955,1610,1610,1610,1610,0
20240417,182500,422241955,1610,1610,1610,1610,0
20240417,182400,422241955,1610,1610,1610,1610,0
20240417,182300,422241955,1610,1610,1610,1610,0
20240417,182200,422241955,1610,1610,1610,1610,0
20240417,182100,422241955,1610,1610,1610,1610,0
20240417,182000,422241955,1610,1610,1610,1610,0
20240417,181900,422241955,1610,1610,1610,1610,0
20240417,181800,422241955,1610,1610,1610,1610,0
20240417,181700,422241955,1610,1610,1610,1610,0
20240417,181600,422241955,1610,1610,1610,1610,0
20240417,181500,422241955,1610,1610,1610,1610,0
20240417,181400,422241955,1610,1610,1610,1610,0
20240417,181300,422241955,1610,1610,1610,1610,0
20240417,181200,422241955,1610,1610,1610,1610,0
20240417,181100,422241955,1610,1610,1610,1610,0
20240417,181000,422241955,1610,1610,1610,1610,0
20240417,180900,422241955,1610,1610,1610,1610,0
20240417,180800,422241955,1610,1610,1610,1610,0
20240417,180700,422241955,1610,1610,1610,1610,0
20240417,180600,422241955,1610,1610,1610,1610,0
20240417,180500,422241955,1610,1610,1610,1610,0
20240417,180400,422241955,1610,1610,1610,1610,0
20240417,180300,422241955,1610,1610,1610,1610,0
20240417,180200,422241955,1610,1610,1610,1610,0
20240417,180100,422241955,1610,1610,1610,1610,0
20240417,180000,422241955,1610,1610,1610,1610,0
20240417,175900,422241955,1610,1610,1610,1610,0
20240417,175800,422241955,1610,1610,1610,1610,10758
20240417,175700,422241955,1610,1610,1610,1610,0
20240417,175600,422241955,1610,1610,1610,1610,0
20240417,175500,422241955,1610,1610,1610,1610,0
20240417,175400,422241955,1610,1610,1610,1610,0
20240417,175300,422241955,1610,1610,1610,1610,0
20240417,175200,422241955,1610,1610,1610,1610,0
20240417,175100,422241955,1610,1610,1610,1610,0
20240417,175000,422241955,1610,1610,1610,1610,0
20240417,174900,422241955,1610,1610,1610,1610,0
20240417,174800,422241955,1610,1610,1610,1610,0
20240417,174700,422241955,1610,1610,1610,1610,0
20240417,174600,422241955,1610,1610,1610,1610,0
20240417,174500,422241955,1610,1610,1610,1610,0
20240417,174400,422241955,1610,1610,1610,1610,0
20240417,174300,422241955,1610,1610,1610,1610,0
20240417,174200,422241955,1610,1610,1610,1610,0
20240417,174100,422241955,1610,1610,1610,1610,0
20240417,174000,422241955,1610,1610,1610,1610,0
20240417,173900,422241955,1610,1610,1610,1610,0
20240417,173800,422241955,1610,1610,1610,1610,0
20240417,173700,422241955,1610,1610,1610,1610,0
20240417,173600,422241955,1610,1610,1610,1610,0
20240417,173500,422241955,1610,1610,1610,1610,0
20240417,173400,422241955,1610,1610,1610,1610,0
20240417,173300,422241955,1610,1610,1610,1610,0
20240417,173200,422241955,1610,1610,1610,1610,0
20240417,173100,422241955,1610,1610,1610,1610,0
20240417,173000,422241955,1610,1610,1610,1610,0
20240417,172900,422241955,1610,1610,1610,1610,0
20240417,172800,422241955,1610,1610,1610,1610,10758
20240417,172700,422241955,1610,1610,1610,1610,0
20240417,172600,422241955,1610,1610,1610,1610,0
20240417,172500,422241955,1610,1610,1610,1610,0
20240417,172400,422241955,1610,1610,1610,1610,0
20240417,172300,422241955,1610,1610,1610,1610,0
20240417,172200,422241955,1610,1610,1610,1610,0
20240417,172100,422241955,1610,1610,1610,1610,0
20240417,172000,422241955,1610,1610,1610,1610,0
20240417,171900,422241955,1610,1610,1610,1610,0
20240417,171800,422241955,1610,1610,1610,1610,0
20240417,171700,422241955,1610,1610,1610,1610,0
20240417,171600,422241955,1610,1610,1610,1610,0
20240417,171500,422241955,1610,1610,1610,1610,0
20240417,171400,422241955,1610,1610,1610,1610,0
20240417,171300,422241955,1610,1610,1610,1610,0
20240417,171200,422241955,1610,1610,1610,1610,0
20240417,171100,422241955,1610,1610,1610,1610,0
20240417,171000,422241955,1610,1610,1610,1610,0
20240417,170900,422241955,1610,1610,1610,1610,0
20240417,170800,422241955,1610,1610,1610,1610,0
20240417,170700,422241955,1610,1610,1610,1610,0
20240417,170600,422241955,1610,1610,1610,1610,0
20240417,170500,422241955,1610,1610,1610,1610,0
20240417,170400,422241955,1610,1610,1610,1610,0
20240417,170300,422241955,1610,1610,1610,1610,0
20240417,170200,422241955,1610,1610,1610,1610,0
20240417,170100,422241955,1610,1610,1610,1610,0
20240417,170000,422241955,1610,1610,1610,1610,0
20240417,165900,422241955,1610,1610,1610,1610,0
20240417,165800,422241955,1610,1610,1610,1610,10758
20240417,165700,422241955,1610,1610,1610,1610,0
20240417,165600,422241955,1610,1610,1610,1610,0
20240417,165500,422241955,1610,1610,1610,1610,0
20240417,165400,422241955,1610,1610,1610,1610,0
20240417,165300,422241955,1610,1610,1610,1610,0
20240417,165200,422241955,1610,1610,1610,1610,0
20240417,165100,422241955,1610,1610,1610,1610,0
20240417,165000,422241955,1610,1610,1610,1610,0
20240417,164900,422241955,1610,1610,1610,1610,0
20240417,164800,422241955,1610,1610,1610,1610,0
20240417,164700,422241955,1610,1610,1610,1610,0
20240417,164600,422241955,1610,1610,1610,1610,0
20240417,164500,422241955,1610,1610,1610,1610,0
20240417,164400,422241955,1610,1610,1610,1610,0
20240417,164300,422241955,1610,1610,1610,1610,0
20240417,164200,422241955,1610,1610,1610,1610,0
20240417,164100,422241955,1610,1610,1610,1610,0
20240417,164000,422241955,1610,1610,1610,1610,0
20240417,163900,422241955,1610,1610,1610,1610,0
20240417,163800,422241955,1610,1610,1610,1610,0
20240417,163700,422241955,1610,1610,1610,1610,0
20240417,163600,422241955,1610,1610,1610,1610,0
20240417,163500,422241955,1610,1610,1610,1610,0
20240417,163400,422241955,1610,1610,1610,1610,0
20240417,163300,422241955,1610,1610,1610,1610,0
20240417,163200,422241955,1610,1610,1610,1610,0
20240417,163100,422241955,1610,1610,1610,1610,0
20240417,163000,422241955,1610,1610,1610,1610,0
20240417,162900,422241955,1610,1610,1610,1610,0
20240417,162800,422241955,1610,1610,1610,1610,10758
20240417,162700,422241955,1610,1610,1610,1610,0
20240417,162600,422241955,1610,1610,1610,1610,0
20240417,162500,422241955,1610,1610,1610,1610,0
20240417,162400,422241955,1610,1610,1610,1610,0
20240417,162300,422241955,1610,1610,1610,1610,0
20240417,162200,422241955,1610,1610,1610,1610,0
20240417,162100,422241955,1610,1610,1610,1610,0
20240417,162000,422241955,1610,1610,1610,1610,0
20240417,161900,422241955,1610,1610,1610,1610,0
20240417,161800,422241955,1610,1610,1610,1610,0
20240417,161700,422241955,1610,1610,1610,1610,0
20240417,161600,422241955,1610,1610,1610,1610,0
20240417,161500,422241955,1610,1610,1610,1610,0
20240417,161400,422241955,1610,1610,1610,1610,0
20240417,161300,422241955,1610,1610,1610,1610,0
20240417,161200,422241955,1610,1610,1610,1610,0
20240417,161100,422241955,1610,1610,1610,1610,0
20240417,161000,422241955,1610,1610,1610,1610,0
20240417,160900,422241955,1610,1610,1610,1610,0
20240417,160800,422241955,1610,1610,1610,1610,0
20240417,160700,422241955,1610,1610,1610,1610,0
20240417,160600,422241955,1610,1610,1610,1610,0
20240417,160500,422241955,1610,1610,1610,1610,0
20240417,160400,422241955,1610,1610,1610,1610,0
20240417,160300,422241955,1610,1610,1610,1610,0
20240417,160200,422241955,1610,1610,1610,1610,0
20240417,160100,422241955,1610,1610,1610,1610,0
20240417,160000,422241955,1610,1610,1610,1610,0
20240417,155900,422241955,1610,1610,1610,1610,0
20240417,155800,422241955,1610,1610,1610,1610,10758
20240417,155700,422241955,1610,1610,1610,1610,0
20240417,155600,422241955,1610,1610,1610,1610,0
20240417,155500,422241955,1610,1610,1610,1610,0
20240417,155400,422241955,1610,1610,1610,1610,0
20240417,155300,422241955,1610,1610,1610,1610,0
20240417,155200,422241955,1610,1610,1610,1610,0
20240417,155100,422241955,1610,1610,1610,1610,0
20240417,155000,422241955,1610,1610,1610,1610,0
20240417,154900,422241955,1610,1610,1610,1610,0
20240417,154800,422241955,1610,1610,1610,1610,0
20240417,154700,422241955,1610,1610,1610,1610,0
20240417,154600,422241955,1610,1610,1610,1610,0
20240417,154500,422241955,1610,1610,1610,1610,0
20240417,154400,422241955,1610,1610,1610,1610,0
20240417,154300,422241955,1610,1610,1610,1610,0
20240417,154200,422241955,1610,1610,1610,1610,0
20240417,154100,422241955,1610,1610,1610,1610,0
20240417,154000,422241955,1610,1610,1610,1610,0
20240417,153900,422241955,1610,1610,1610,1610,0
20240417,153800,422241955,1610,1610,1610,1610,0
20240417,153700,422241955,1610,1610,1610,1610,0
20240417,153600,422241955,1610,1610,1610,1610,0
20240417,153500,422241955,1610,1610,1610,1610,0
20240417,153400,422241955,1610,1610,1610,1610,0
20240417,153300,422241955,1610,1610,1610,1610,0
20240417,153200,422241955,1610,1610,1610,1610,0
20240417,153100,422241955,1610,1610,1610,1610,0
20240417,153000,422241955,1610,1610,1610,1610,10758
20240417,152900,404921575,1619,1619,1619,1619,0
20240417,152800,404921575,1619,1619,1619,1619,0
20240417,152700,404921575,1619,1619,1619,1619,0
20240417,152600,404921575,1619,1619,1619,1619,0
20240417,152500,404921575,1619,1619,1619,1619,0
20240417,152400,404921575,1619,1619,1619,1619,0
20240417,152300,404921575,1619,1619,1619,1619,0
20240417,152200,404921575,1619,1619,1619,1619,0
20240417,152100,404921575,1619,1619,1619,1619,0
20240417,152000,404921575,1619,1619,1619,1619,0
20240417,151900,404921575,1619,1619,1619,1617,2170
20240417,151800,401412673,1619,1619,1619,1619,0
20240417,151700,401412673,1619,1617,1619,1617,185
20240417,151600,401113526,1617,1617,1617,1617,3001
20240417,151500,396260909,1617,1617,1617,1617,1
20240417,151400,396259292,1616,1617,1617,1616,401
20240417,151300,395611275,1616,1617,1617,1616,401
20240417,151200,394963258,1616,1616,1616,1616,0
20240417,151100,394963258,1616,1615,1616,1615,602
20240417,151000,393990437,1618,1618,1618,1618,0
20240417,150900,393990437,1618,1618,1618,1618,0
20240417,150800,393990437,1618,1618,1618,1618,1
20240417,150700,393988819,1608,1616,1616,1608,13099
20240417,150600,372906404,1616,1616,1616,1616,0
20240417,150500,372906404,1616,1616,1616,1616,0
20240417,150400,372906404,1616,1616,1616,1616,0
20240417,150300,372906404,1616,1616,1616,1616,200
20240417,150200,372583204,1616,1616,1616,1616,1
20240417,150100,372581588,1613,1613,1613,1613,45
20240417,150000,372509003,1616,1616,1616,1616,0
20240417,145900,372509003,1616,1615,1616,1612,3357
20240417,145800,367086382,1615,1615,1615,1615,0
20240417,145700,367086382,1615,1615,1615,1615,0
20240417,145600,367086382,1615,1615,1615,1615,324
20240417,145500,366563122,1616,1616,1616,1616,19
20240417,145400,366532418,1616,1616,1616,1616,0
20240417,145300,366532418,1616,1616,1616,1616,0
20240417,145200,366532418,1616,1616,1616,1616,0
20240417,145100,366532418,1616,1619,1619,1616,4
20240417,145000,366525951,1619,1619,1619,1619,0
20240417,144900,366525951,1619,1619,1619,1619,1
20240417,144800,366524332,1616,1616,1616,1616,0
20240417,144700,366524332,1616,1616,1616,1616,0
20240417,144600,366524332,1616,1616,1616,1616,0
20240417,144500,366524332,1616,1616,1616,1616,15
20240417,144400,366500092,1616,1617,1617,1616,2718
20240417,144300,362107339,1618,1618,1618,1618,1
20240417,144200,362105721,1620,1620,1620,1620,0
20240417,144100,362105721,1620,1620,1620,1620,0
20240417,144000,362105721,1620,1620,1620,1620,0
20240417,143900,362105721,1620,1620,1620,1620,9
20240417,143800,362091141,1620,1620,1620,1620,0
20240417,143700,362091141,1620,1620,1620,1620,0
20240417,143600,362091141,1620,1620,1620,1620,1
20240417,143500,362089521,1617,1617,1617,1617,0
20240417,143400,362089521,1617,1617,1617,1617,3
20240417,143300,362084670,1620,1620,1620,1620,0
20240417,143200,362084670,1620,1620,1620,1620,8
20240417,143100,362071710,1620,1620,1620,1620,1
20240417,143000,362070090,1618,1618,1618,1618,421
20240417,142900,361388912,1618,1618,1618,1618,0
20240417,142800,361388912,1618,1618,1618,1618,0
20240417,142700,361388912,1618,1618,1618,1618,0
20240417,142600,361388912,1618,1618,1618,1618,0
20240417,142500,361388912,1618,1618,1618,1618,1
20240417,142400,361387294,1617,1617,1617,1617,0
20240417,142300,361387294,1617,1617,1617,1617,114
20240417,142200,361202956,1617,1617,1617,1617,641
20240417,142100,360166459,1618,1618,1618,1618,0
20240417,142000,360166459,1618,1617,1618,1617,108
20240417,141900,359991822,1617,1617,1617,1615,32
20240417,141800,359940130,1615,1615,1615,1615,26
20240417,141700,359898140,1615,1615,1615,1615,253
20240417,141600,359489545,1615,1615,1615,1615,0
20240417,141500,359489545,1615,1615,1615,1615,0
20240417,141400,359489545,1615,1615,1615,1615,666
20240417,141300,358413955,1617,1617,1617,1617,120
20240417,141200,358219915,1618,1618,1618,1618,1
20240417,141100,358218297,1615,1615,1615,1615,300
20240417,141000,357733797,1618,1618,1618,1618,0
20240417,140900,357733797,1618,1618,1618,1618,10
20240417,140800,357717617,1616,1616,1616,1616,500
20240417,140700,356909617,1618,1618,1618,1618,0
20240417,140600,356909617,1618,1618,1618,1618,0
20240417,140500,356909617,1618,1618,1618,1618,0
20240417,140400,356909617,1618,1618,1618,1618,0
20240417,140300,356909617,1618,1618,1618,1618,0
20240417,140200,356909617,1618,1616,1618,1616,577
20240417,140100,355977165,1618,1616,1618,1616,52
20240417,140000,355893109,1615,1615,1615,1615,3
20240417,135900,355888264,1616,1614,1616,1614,439
20240417,135800,355179348,1616,1616,1616,1616,0
20240417,135700,355179348,1616,1616,1616,1616,0
20240417,135600,355179348,1616,1616,1616,1616,0
20240417,135500,355179348,1616,1608,1616,1608,110
20240417,135400,355002388,1616,1608,1616,1608,80
20240417,135300,354873668,1608,1616,1616,1608,4572
20240417,135200,347521598,1610,1610,1610,1610,251
20240417,135100,347117488,1616,1616,1616,1616,22
20240417,135000,347081936,1616,1616,1616,1616,0
20240417,134900,347081936,1616,1610,1616,1608,510
20240417,134800,346261345,1616,1616,1616,1616,10
20240417,134700,346245185,1610,1610,1610,1610,700
20240417,134600,345118185,1616,1609,1616,1609,210
20240417,134500,344780225,1616,1609,1616,1609,60
20240417,134400,344683616,1608,1608,1608,1608,0
20240417,134300,344683616,1608,1609,1609,1608,5652
20240417,134200,335594715,1614,1614,1614,1614,5
20240417,134100,335586645,1615,1615,1615,1615,2
20240417,134000,335583415,1608,1608,1608,1608,2179
20240417,133900,332079583,1608,1608,1608,1608,2798
20240417,133800,327580399,1608,1608,1608,1608,1761
20240417,133700,324748711,1608,1615,1615,1608,712
20240417,133600,323598852,1608,1611,1611,1608,6848
20240417,133500,312585773,1619,1619,1619,1619,1
20240417,133400,312584154,1609,1619,1619,1609,772
20240417,133300,311341966,1619,1609,1619,1608,3324
20240417,133200,305991700,1615,1609,1617,1608,9740
20240417,133100,290313323,1620,1616,1620,1616,5430
20240417,133000,281519347,1609,1609,1609,1609,2105
20240417,132900,278132402,1610,1619,1619,1610,421
20240417,132800,277454583,1610,1611,1611,1610,152
20240417,132700,277209720,1612,1612,1612,1612,132
20240417,132600,276996936,1612,1612,1612,1612,94
20240417,132500,276845408,1612,1620,1620,1612,2163
20240417,132400,273358572,1620,1620,1620,1620,0
20240417,132300,273358572,1620,1620,1620,1620,0
20240417,132200,273358572,1620,1620,1620,1620,0
20240417,132100,273358572,1620,1612,1620,1612,2128
20240417,132000,269928172,1611,1621,1621,1610,245
20240417,131900,269533288,1620,1620,1620,1620,2000
20240417,131800,266293288,1621,1616,1621,1616,62
20240417,131700,266193091,1608,1608,1608,1608,0
20240417,131600,266193091,1608,1608,1608,1608,0
20240417,131500,266193091,1608,1614,1614,1608,730
20240417,131400,265015831,1608,1608,1608,1608,49
20240417,131300,264937039,1608,1609,1609,1608,2882
20240417,131200,260302366,1607,1607,1607,1607,88
20240417,131100,260160950,1608,1607,1608,1607,2050
20240417,131000,256864600,1607,1607,1607,1607,3330
20240417,130900,251513290,1607,1610,1610,1607,7403
20240417,130800,239606538,1608,1608,1608,1608,0
20240417,130700,239606538,1608,1608,1608,1608,0
20240417,130600,239606538,1608,1608,1608,1608,0
20240417,130500,239606538,1608,1609,1609,1608,1000
20240417,130400,237997763,1609,1609,1609,1609,0
20240417,130300,237997763,1609,1611,1611,1609,7364
20240417,130200,226144723,1609,1609,1609,1609,0
20240417,130100,226144723,1609,1609,1609,1609,2000
20240417,130000,222926723,1609,1608,1609,1608,4001
20240417,125900,216489115,1609,1610,1617,1609,7500
20240417,125800,204419888,1609,1610,1610,1609,3887
20240417,125700,198162468,1611,1612,1612,1611,4526
20240417,125600,190869071,1619,1619,1619,1619,0
20240417,125500,190869071,1619,1619,1619,1619,1
20240417,125400,190867452,1612,1612,1612,1612,0
20240417,125300,190867452,1612,1624,1624,1612,4680
20240417,125200,183320603,1613,1613,1624,1613,422
20240417,125100,182639807,1613,1613,1613,1613,1990
20240417,125000,179429937,1623,1614,1623,1614,2523
20240417,124900,175357725,1623,1623,1623,1623,0
20240417,124800,175357725,1623,1622,1623,1614,3431
20240417,124700,169818830,1622,1614,1623,1614,80
20240417,124600,169689540,1614,1623,1623,1614,6104
20240417,124500,159833551,1616,1617,1617,1616,22
20240417,124400,159797992,1616,1623,1623,1616,817
20240417,124300,158477657,1615,1617,1617,1615,7127
20240417,124200,146963171,1617,1617,1617,1617,20
20240417,124100,146930831,1616,1616,1616,1616,0
20240417,124000,146930831,1616,1616,1616,1616,10
20240417,123900,146914671,1623,1623,1623,1623,0
20240417,123800,146914671,1623,1623,1623,1623,0
20240417,123700,146914671,1623,1616,1623,1616,1072
20240417,123600,145182312,1616,1616,1616,1616,2136
20240417,123500,141730536,1616,1616,1616,1616,3
20240417,123400,141725688,1623,1623,1623,1623,0
20240417,123300,141725688,1623,1617,1623,1616,4105
20240417,123200,135088950,1618,1623,1623,1618,2458
20240417,123100,131104792,1623,1623,1623,1623,21
20240417,123000,131070709,1623,1623,1623,1623,0
20240417,122900,131070709,1623,1622,1623,1622,1010
20240417,122800,129432479,1623,1623,1623,1623,0
20240417,122700,129432479,1623,1623,1623,1623,10
20240417,122600,129416249,1622,1622,1622,1622,40
20240417,122500,129351369,1622,1622,1622,1622,1936
20240417,122400,126211177,1622,1622,1622,1622,4
20240417,122300,126204689,1622,1622,1622,1622,0
20240417,122200,126204689,1622,1622,1622,1622,3
20240417,122100,126199823,1618,1618,1618,1618,0
20240417,122000,126199823,1618,1618,1618,1618,0
20240417,121900,126199823,1618,1618,1618,1618,0
20240417,121800,126199823,1618,1618,1618,1618,4
20240417,121700,126193351,1622,1622,1622,1622,0
20240417,121600,126193351,1622,1622,1622,1622,1
20240417,121500,126191729,1619,1619,1619,1619,99
20240417,121400,126031448,1622,1622,1622,1622,0
20240417,121300,126031448,1622,1622,1622,1622,0
20240417,121200,126031448,1622,1622,1622,1622,1
20240417,121100,126029826,1623,1623,1623,1623,0
20240417,121000,126029826,1623,1623,1623,1623,1
20240417,120900,126028203,1617,1617,1617,1617,0
20240417,120800,126028203,1617,1617,1617,1617,0
20240417,120700,126028203,1617,1623,1623,1617,41
20240417,120600,125961900,1617,1617,1617,1617,0
20240417,120500,125961900,1617,1618,1618,1617,120
20240417,120400,125767840,1617,1617,1617,1617,0
20240417,120300,125767840,1617,1619,1619,1617,2000
20240417,120200,122532725,1618,1618,1618,1618,0
20240417,120100,122532725,1618,1618,1618,1618,4
20240417,120000,122526253,1623,1623,1623,1623,0
20240417,115900,122526253,1623,1623,1623,1623,2
20240417,115800,122523007,1623,1623,1623,1623,10
20240417,115700,122506777,1623,1623,1623,1623,0
20240417,115600,122506777,1623,1623,1623,1623,0
20240417,115500,122506777,1623,1623,1623,1623,0
20240417,115400,122506777,1623,1623,1623,1623,1
20240417,115300,122505154,1623,1623,1623,1623,0
20240417,115200,122505154,1623,1623,1623,1623,3
20240417,115100,122500285,1623,1623,1623,1623,0
20240417,115000,122500285,1623,1623,1624,1623,240
20240417,114900,122110764,1624,1624,1624,1623,502
20240417,114800,121296016,1623,1619,1623,1618,1263
20240417,114700,119246176,1618,1618,1618,1618,0
20240417,114600,119246176,1618,1619,1619,1617,2150
20240417,114500,115768616,1620,1620,1620,1620,1
20240417,114400,115766996,1619,1619,1620,1619,405
20240417,114300,115110901,1619,1619,1619,1619,0
20240417,114200,115110901,1619,1619,1619,1619,502
20240417,114100,114298163,1619,1619,1619,1619,0
20240417,114000,114298163,1619,1619,1619,1619,84
20240417,113900,114162167,1620,1620,1620,1620,1
20240417,113800,114160547,1618,1618,1618,1618,7321
20240417,113700,102315169,1617,1617,1617,1617,0
20240417,113600,102315169,1617,1617,1617,1617,0
20240417,113500,102315169,1617,1618,1618,1617,2786
20240417,113400,97809745,1618,1618,1618,1618,0
20240417,113300,97809745,1618,1618,1618,1618,0
20240417,113200,97809745,1618,1618,1618,1618,150
20240417,113100,97567045,1623,1623,1623,1623,0
20240417,113000,97567045,1623,1623,1623,1623,1
20240417,112900,97565422,1617,1617,1617,1617,100
20240417,112800,97403722,1617,1617,1617,1617,0
20240417,112700,97403722,1617,1624,1624,1617,5
20240417,112600,97395630,1624,1624,1624,1624,0
20240417,112500,97395630,1624,1623,1624,1623,2000
20240417,112400,94149311,1618,1618,1618,1618,0
20240417,112300,94149311,1618,1623,1623,1618,1153
20240417,112200,92283752,1620,1620,1620,1620,0
20240417,112100,92283752,1620,1620,1620,1620,0
20240417,112000,92283752,1620,1620,1620,1620,0
20240417,111900,92283752,1620,1620,1620,1620,616
20240417,111800,91285832,1623,1623,1623,1623,0
20240417,111700,91285832,1623,1623,1623,1623,0
20240417,111600,91285832,1623,1623,1623,1623,496
20240417,111500,90480824,1623,1623,1623,1623,1
20240417,111400,90479201,1618,1618,1618,1618,0
20240417,111300,90479201,1618,1618,1618,1618,0
20240417,111200,90479201,1618,1618,1618,1618,0
20240417,111100,90479201,1618,1618,1618,1618,600
20240417,111000,89508401,1618,1623,1623,1618,508
20240417,110900,88686393,1624,1624,1624,1624,0
20240417,110800,88686393,1624,1624,1624,1624,0
20240417,110700,88686393,1624,1624,1624,1624,0
20240417,110600,88686393,1624,1624,1624,1624,1
20240417,110500,88684769,1620,1621,1621,1620,620
20240417,110400,87679752,1623,1623,1623,1623,0
20240417,110300,87679752,1623,1623,1623,1623,2402
20240417,110200,83781306,1621,1621,1621,1621,0
20240417,110100,83781306,1621,1621,1621,1621,10
20240417,110000,83765096,1621,1621,1621,1621,0
20240417,105900,83765096,1621,1621,1621,1621,31
20240417,105800,83714845,1628,1628,1628,1628,0
20240417,105700,83714845,1628,1628,1628,1628,0
20240417,105600,83714845,1628,1628,1628,1628,0
20240417,105500,83714845,1628,1628,1628,1628,80
20240417,105400,83584605,1630,1630,1630,1630,7
20240417,105300,83573195,1618,1617,1620,1617,2744
20240417,105200,79135645,1615,1615,1615,1615,2592
20240417,105100,74949565,1615,1614,1615,1614,614
20240417,105000,73958568,1615,1614,1615,1614,31
20240417,104900,73908533,1614,1614,1614,1614,600
20240417,104800,72940133,1615,1615,1615,1615,1
20240417,104700,72938518,1614,1616,1616,1614,3042
20240417,104600,68026687,1616,1616,1616,1616,161
20240417,104500,67766511,1616,1616,1616,1616,0
20240417,104400,67766511,1616,1616,1616,1616,0
20240417,104300,67766511,1616,1616,1616,1616,242
20240417,104200,67375439,1616,1616,1616,1616,300
20240417,104100,66890639,1617,1617,1617,1617,463
20240417,104000,66141968,1617,1617,1617,1617,1000
20240417,103900,64524968,1617,1617,1617,1617,900
20240417,103800,63069668,1618,1618,1618,1618,0
20240417,103700,63069668,1618,1618,1618,1618,105
20240417,103600,62899778,1618,1618,1618,1618,72
20240417,103500,62783282,1618,1618,1618,1618,600
20240417,103400,61812482,1618,1618,1618,1618,0
20240417,103300,61812482,1618,1618,1618,1618,0
20240417,103200,61812482,1618,1618,1618,1618,0
20240417,103100,61812482,1618,1618,1618,1618,0
20240417,103000,61812482,1618,1619,1619,1618,1194
20240417,102900,59880582,1619,1619,1619,1619,7
20240417,102800,59869249,1619,1619,1619,1619,0
20240417,102700,59869249,1619,1619,1619,1619,0
20240417,102600,59869249,1619,1619,1619,1619,2
20240417,102500,59866011,1619,1619,1619,1619,1
20240417,102400,59864392,1619,1619,1619,1619,0
20240417,102300,59864392,1619,1619,1619,1619,223
20240417,102200,59503355,1619,1619,1619,1619,1
20240417,102100,59501736,1616,1616,1616,1616,0
20240417,102000,59501736,1616,1619,1619,1616,4406
20240417,101900,52376957,1619,1619,1619,1619,4
20240417,101800,52370481,1619,1619,1619,1619,110
20240417,101700,52192391,1619,1619,1619,1619,0
20240417,101600,52192391,1619,1621,1621,1619,2788
20240417,101500,47677618,1620,1620,1620,1620,0
20240417,101400,47677618,1620,1621,1621,1620,1700
20240417,101300,44923520,1621,1622,1622,1621,2503
20240417,101200,40865057,1623,1623,1623,1623,0
20240417,101100,40865057,1623,1623,1623,1623,101
20240417,101000,40701134,1623,1625,1625,1623,1800
20240417,100900,37778519,1625,1625,1625,1625,11
20240417,100800,37760644,1625,1625,1625,1625,200
20240417,100700,37435644,1624,1624,1624,1624,0
20240417,100600,37435644,1624,1625,1625,1624,1049
20240417,100500,35732019,1625,1625,1625,1625,0
20240417,100400,35732019,1625,1625,1625,1625,0
20240417,100300,35732019,1625,1625,1625,1625,0
20240417,100200,35732019,1625,1630,1630,1625,205
20240417,100100,35397889,1630,1630,1630,1630,5
20240417,100000,35389739,1630,1630,1630,1630,3
20240417,095900,35384849,1630,1630,1630,1630,0
20240417,095800,35384849,1630,1630,1630,1630,614
20240417,095700,34384029,1630,1632,1632,1630,70
20240417,095600,34269819,1633,1630,1633,1630,100
20240417,095500,34106677,1630,1630,1630,1630,1
20240417,095400,34105047,1630,1625,1630,1625,9000
20240417,095300,19442459,1625,1625,1625,1625,0
20240417,095200,19442459,1625,1625,1625,1625,36
20240417,095100,19383959,1625,1625,1625,1625,5
20240417,095000,19375834,1625,1625,1625,1625,6
20240417,094900,19366084,1625,1625,1625,1625,3
20240417,094800,19361209,1619,1619,1619,1619,0
20240417,094700,19361209,1619,1619,1619,1619,0
20240417,094600,19361209,1619,1619,1619,1619,0
20240417,094500,19361209,1619,1619,1619,1619,4
20240417,094400,19354733,1625,1625,1626,1625,537
20240417,094300,18482107,1625,1625,1625,1625,6
20240417,094200,18472357,1625,1625,1625,1625,1
20240417,094100,18470732,1619,1619,1619,1619,1
20240417,094000,18469113,1627,1627,1627,1627,0
20240417,093900,18469113,1627,1627,1627,1627,0
20240417,093800,18469113,1627,1627,1627,1627,0
20240417,093700,18469113,1627,1627,1627,1627,0
20240417,093600,18469113,1627,1627,1627,1627,0
20240417,093500,18469113,1627,1627,1627,1627,30
20240417,093400,18420303,1619,1619,1619,1619,0
20240417,093300,18420303,1619,1619,1619,1619,87
20240417,093200,18279450,1628,1625,1628,1625,1560
20240417,093100,15742184,1618,1618,1618,1618,0
20240417,093000,15742184,1618,1618,1618,1618,0
20240417,092900,15742184,1618,1618,1618,1618,0
20240417,092800,15742184,1618,1618,1618,1618,4
20240417,092700,15735712,1618,1619,1619,1618,400
20240417,092600,15088312,1627,1619,1627,1618,3385
20240417,092500,9582200,1627,1627,1627,1627,0
20240417,092400,9582200,1627,1618,1627,1618,2
20240417,092300,9578955,1618,1618,1618,1618,0
20240417,092200,9578955,1618,1618,1618,1618,300
20240417,092100,9093555,1618,1618,1618,1618,0
20240417,092000,9093555,1618,1618,1618,1618,0
20240417,091900,9093555,1618,1621,1622,1618,1661
20240417,091800,6402866,1622,1623,1623,1622,176
20240417,091700,6117327,1623,1623,1623,1623,5
20240417,091600,6109212,1623,1623,1623,1623,102
20240417,091500,5943666,1623,1623,1623,1623,0
20240417,091400,5943666,1623,1625,1625,1623,11
20240417,091300,5925811,1625,1625,1625,1625,0
20240417,091200,5925811,1625,1625,1625,1625,0
20240417,091100,5925811,1625,1627,1627,1625,532
20240417,091000,5060287,1627,1627,1627,1627,50
20240417,090900,4978937,1627,1627,1627,1627,1272
20240417,090800,2909393,1627,1627,1627,1627,0
20240417,090700,2909393,1627,1627,1627,1627,0
20240417,090600,2909393,1627,1627,1627,1627,7
20240417,090500,2898004,1627,1627,1627,1627,1
20240417,090400,2896377,1618,1619,1619,1618,1466
20240417,090300,524387,1618,1618,1618,1618,0
20240417,090200,524387,1618,1618,1618,1618,273
20240417,090100,82673,1618,1618,1619,1618,21
20240417,090000,48694,1618,1629,1629,1618,30