stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191400,333107740,394,394,394,394,25682
20240415,191300,333107740,394,394,394,394,0
20240415,191200,333107740,394,394,394,394,0
20240415,191100,333107740,394,394,394,394,0
20240415,191000,333107740,394,394,394,394,0
20240415,190900,333107740,394,394,394,394,0
20240415,190800,333107740,394,394,394,394,0
20240415,190700,333107740,394,394,394,394,0
20240415,190600,333107740,394,394,394,394,0
20240415,190500,333107740,394,394,394,394,0
20240415,190400,333107740,394,394,394,394,0
20240415,190300,333107740,394,394,394,394,0
20240415,190200,333107740,394,394,394,394,0
20240415,190100,333107740,394,394,394,394,0
20240415,190000,333107740,394,394,394,394,0
20240415,185900,333107740,394,394,394,394,0
20240415,185800,333107740,394,394,394,394,0
20240415,185700,333107740,394,394,394,394,0
20240415,185600,333107740,394,394,394,394,0
20240415,185500,333107740,394,394,394,394,0
20240415,185400,333107740,394,394,394,394,0
20240415,185300,333107740,394,394,394,394,0
20240415,185200,333107740,394,394,394,394,0
20240415,185100,333107740,394,394,394,394,0
20240415,185000,333107740,394,394,394,394,0
20240415,184900,333107740,394,394,394,394,0
20240415,184800,333107740,394,394,394,394,0
20240415,184700,333107740,394,394,394,394,0
20240415,184600,333107740,394,394,394,394,0
20240415,184500,333107740,394,394,394,394,0
20240415,184400,333107740,394,394,394,394,25682
20240415,184300,333107740,394,394,394,394,0
20240415,184200,333107740,394,394,394,394,0
20240415,184100,333107740,394,394,394,394,0
20240415,184000,333107740,394,394,394,394,0
20240415,183900,333107740,394,394,394,394,0
20240415,183800,333107740,394,394,394,394,0
20240415,183700,333107740,394,394,394,394,0
20240415,183600,333107740,394,394,394,394,0
20240415,183500,333107740,394,394,394,394,0
20240415,183400,333107740,394,394,394,394,0
20240415,183300,333107740,394,394,394,394,0
20240415,183200,333107740,394,394,394,394,0
20240415,183100,333107740,394,394,394,394,0
20240415,183000,333107740,394,394,394,394,0
20240415,182900,333107740,394,394,394,394,0
20240415,182800,333107740,394,394,394,394,0
20240415,182700,333107740,394,394,394,394,0
20240415,182600,333107740,394,394,394,394,0
20240415,182500,333107740,394,394,394,394,0
20240415,182400,333107740,394,394,394,394,0
20240415,182300,333107740,394,394,394,394,0
20240415,182200,333107740,394,394,394,394,0
20240415,182100,333107740,394,394,394,394,0
20240415,182000,333107740,394,394,394,394,0
20240415,181900,333107740,394,394,394,394,0
20240415,181800,333107740,394,394,394,394,0
20240415,181700,333107740,394,394,394,394,0
20240415,181600,333107740,394,394,394,394,0
20240415,181500,333107740,394,394,394,394,0
20240415,181400,333107740,394,394,394,394,25682
20240415,181300,333107740,394,394,394,394,0
20240415,181200,333107740,394,394,394,394,0
20240415,181100,333107740,394,394,394,394,0
20240415,181000,333107740,394,394,394,394,0
20240415,180900,333107740,394,394,394,394,0
20240415,180800,333107740,394,394,394,394,0
20240415,180700,333107740,394,394,394,394,0
20240415,180600,333107740,394,394,394,394,0
20240415,180500,333107740,394,394,394,394,0
20240415,180400,333107740,394,394,394,394,0
20240415,180300,333107740,394,394,394,394,0
20240415,180200,333107740,394,394,394,394,0
20240415,180100,333107740,394,394,394,394,0
20240415,180000,333107740,394,394,394,394,0
20240415,175900,333107740,394,394,394,394,0
20240415,175800,333107740,394,394,394,394,0
20240415,175700,333107740,394,394,394,394,0
20240415,175600,333107740,394,394,394,394,0
20240415,175500,333107740,394,394,394,394,0
20240415,175400,333107740,394,394,394,394,0
20240415,175300,333107740,394,394,394,394,0
20240415,175200,333107740,394,394,394,394,0
20240415,175100,333107740,394,394,394,394,0
20240415,175000,333107740,394,394,394,394,0
20240415,174900,333107740,394,394,394,394,0
20240415,174800,333107740,394,394,394,394,0
20240415,174700,333107740,394,394,394,394,0
20240415,174600,333107740,394,394,394,394,0
20240415,174500,333107740,394,394,394,394,0
20240415,174400,333107740,394,394,394,394,25682
20240415,174300,333107740,394,394,394,394,0
20240415,174200,333107740,394,394,394,394,0
20240415,174100,333107740,394,394,394,394,0
20240415,174000,333107740,394,394,394,394,0
20240415,173900,333107740,394,394,394,394,0
20240415,173800,333107740,394,394,394,394,0
20240415,173700,333107740,394,394,394,394,0
20240415,173600,333107740,394,394,394,394,0
20240415,173500,333107740,394,394,394,394,0
20240415,173400,333107740,394,394,394,394,0
20240415,173300,333107740,394,394,394,394,0
20240415,173200,333107740,394,394,394,394,0
20240415,173100,333107740,394,394,394,394,0
20240415,173000,333107740,394,394,394,394,0
20240415,172900,333107740,394,394,394,394,0
20240415,172800,333107740,394,394,394,394,0
20240415,172700,333107740,394,394,394,394,0
20240415,172600,333107740,394,394,394,394,0
20240415,172500,333107740,394,394,394,394,0
20240415,172400,333107740,394,394,394,394,0
20240415,172300,333107740,394,394,394,394,0
20240415,172200,333107740,394,394,394,394,0
20240415,172100,333107740,394,394,394,394,0
20240415,172000,333107740,394,394,394,394,0
20240415,171900,333107740,394,394,394,394,0
20240415,171800,333107740,394,394,394,394,0
20240415,171700,333107740,394,394,394,394,0
20240415,171600,333107740,394,394,394,394,0
20240415,171500,333107740,394,394,394,394,0
20240415,171400,333107740,394,394,394,394,25682
20240415,171300,333107740,394,394,394,394,0
20240415,171200,333107740,394,394,394,394,0
20240415,171100,333107740,394,394,394,394,0
20240415,171000,333107740,394,394,394,394,0
20240415,170900,333107740,394,394,394,394,0
20240415,170800,333107740,394,394,394,394,0
20240415,170700,333107740,394,394,394,394,0
20240415,170600,333107740,394,394,394,394,0
20240415,170500,333107740,394,394,394,394,0
20240415,170400,333107740,394,394,394,394,0
20240415,170300,333107740,394,394,394,394,0
20240415,170200,333107740,394,394,394,394,0
20240415,170100,333107740,394,394,394,394,0
20240415,170000,333107740,394,394,394,394,0
20240415,165900,333107740,394,394,394,394,0
20240415,165800,333107740,394,394,394,394,0
20240415,165700,333107740,394,394,394,394,0
20240415,165600,333107740,394,394,394,394,0
20240415,165500,333107740,394,394,394,394,0
20240415,165400,333107740,394,394,394,394,0
20240415,165300,333107740,394,394,394,394,0
20240415,165200,333107740,394,394,394,394,0
20240415,165100,333107740,394,394,394,394,0
20240415,165000,333107740,394,394,394,394,0
20240415,164900,333107740,394,394,394,394,0
20240415,164800,333107740,394,394,394,394,0
20240415,164700,333107740,394,394,394,394,0
20240415,164600,333107740,394,394,394,394,0
20240415,164500,333107740,394,394,394,394,0
20240415,164400,333107740,394,394,394,394,25682
20240415,164300,333107740,394,394,394,394,0
20240415,164200,333107740,394,394,394,394,0
20240415,164100,333107740,394,394,394,394,0
20240415,164000,333107740,394,394,394,394,0
20240415,163900,333107740,394,394,394,394,0
20240415,163800,333107740,394,394,394,394,0
20240415,163700,333107740,394,394,394,394,0
20240415,163600,333107740,394,394,394,394,0
20240415,163500,333107740,394,394,394,394,0
20240415,163400,333107740,394,394,394,394,0
20240415,163300,333107740,394,394,394,394,0
20240415,163200,333107740,394,394,394,394,0
20240415,163100,333107740,394,394,394,394,0
20240415,163000,333107740,394,394,394,394,0
20240415,162900,333107740,394,394,394,394,0
20240415,162800,333107740,394,394,394,394,0
20240415,162700,333107740,394,394,394,394,0
20240415,162600,333107740,394,394,394,394,0
20240415,162500,333107740,394,394,394,394,0
20240415,162400,333107740,394,394,394,394,0
20240415,162300,333107740,394,394,394,394,0
20240415,162200,333107740,394,394,394,394,0
20240415,162100,333107740,394,394,394,394,0
20240415,162000,333107740,394,394,394,394,0
20240415,161900,333107740,394,394,394,394,0
20240415,161800,333107740,394,394,394,394,0
20240415,161700,333107740,394,394,394,394,0
20240415,161600,333107740,394,394,394,394,0
20240415,161500,333107740,394,394,394,394,0
20240415,161400,333107740,394,394,394,394,25682
20240415,161300,333107740,394,394,394,394,0
20240415,161200,333107740,394,394,394,394,0
20240415,161100,333107740,394,394,394,394,0
20240415,161000,333107740,394,394,394,394,0
20240415,160900,333107740,394,394,394,394,0
20240415,160800,333107740,394,394,394,394,0
20240415,160700,333107740,394,394,394,394,0
20240415,160600,333107740,394,394,394,394,0
20240415,160500,333107740,394,394,394,394,0
20240415,160400,333107740,394,394,394,394,0
20240415,160300,333107740,394,394,394,394,0
20240415,160200,333107740,394,394,394,394,0
20240415,160100,333107740,394,394,394,394,0
20240415,160000,333107740,394,394,394,394,0
20240415,155900,333107740,394,394,394,394,0
20240415,155800,333107740,394,394,394,394,0
20240415,155700,333107740,394,394,394,394,0
20240415,155600,333107740,394,394,394,394,0
20240415,155500,333107740,394,394,394,394,0
20240415,155400,333107740,394,394,394,394,0
20240415,155300,333107740,394,394,394,394,0
20240415,155200,333107740,394,394,394,394,0
20240415,155100,333107740,394,394,394,394,0
20240415,155000,333107740,394,394,394,394,0
20240415,154900,333107740,394,394,394,394,0
20240415,154800,333107740,394,394,394,394,0
20240415,154700,333107740,394,394,394,394,0
20240415,154600,333107740,394,394,394,394,0
20240415,154500,333107740,394,394,394,394,0
20240415,154400,333107740,394,394,394,394,25682
20240415,154300,333107740,394,394,394,394,0
20240415,154200,333107740,394,394,394,394,0
20240415,154100,333107740,394,394,394,394,0
20240415,154000,333107740,394,394,394,394,0
20240415,153900,333107740,394,394,394,394,0
20240415,153800,333107740,394,394,394,394,0
20240415,153700,333107740,394,394,394,394,0
20240415,153600,333107740,394,394,394,394,0
20240415,153500,333107740,394,394,394,394,0
20240415,153400,333107740,394,394,394,394,0
20240415,153300,333107740,394,394,394,394,0
20240415,153200,333107740,394,394,394,394,0
20240415,153100,333107740,394,394,394,394,0
20240415,153000,333107740,394,394,394,394,25682
20240415,152900,322989032,393,393,393,393,0
20240415,152800,322989032,393,393,393,393,0
20240415,152700,322989032,393,393,393,393,0
20240415,152600,322989032,393,393,393,393,0
20240415,152500,322989032,393,393,393,393,0
20240415,152400,322989032,393,393,393,393,0
20240415,152300,322989032,393,393,393,393,0
20240415,152200,322989032,393,393,393,393,0
20240415,152100,322989032,393,393,393,393,0
20240415,152000,322989032,393,393,393,393,0
20240415,151900,322989032,393,392,393,391,511
20240415,151800,322788375,393,393,393,393,11
20240415,151700,322784052,391,391,391,391,3000
20240415,151600,321611052,391,391,391,391,2416
20240415,151500,320666396,391,393,393,391,1301
20240415,151400,320157633,392,391,392,391,198
20240415,151300,320080205,392,390,392,390,21642
20240415,151200,311630516,391,390,392,390,9903
20240415,151100,307759240,391,391,391,391,196
20240415,151000,307682604,391,391,391,391,1
20240415,150900,307682213,390,390,390,390,1
20240415,150800,307681823,390,391,391,390,4761
20240415,150700,305820277,391,391,391,391,81
20240415,150600,305788606,392,392,392,392,3
20240415,150500,305787430,392,392,392,392,119
20240415,150400,305740782,392,391,392,391,140
20240415,150300,305685907,392,392,392,392,0
20240415,150200,305685907,392,392,392,392,896
20240415,150100,305334675,392,392,392,391,301
20240415,150000,305216684,392,392,392,392,902
20240415,145900,304863100,392,391,392,391,2391
20240415,145800,303927828,392,392,392,392,16
20240415,145700,303921556,391,391,391,391,0
20240415,145600,303921556,391,392,392,391,2
20240415,145500,303920773,391,391,391,391,0
20240415,145400,303920773,391,392,392,391,31
20240415,145300,303908622,393,393,393,393,0
20240415,145200,303908622,393,393,393,393,0
20240415,145100,303908622,393,393,393,393,2
20240415,145000,303907836,391,391,391,391,12
20240415,144900,303903144,393,393,393,393,0
20240415,144800,303903144,393,393,393,393,1
20240415,144700,303902751,393,393,393,393,1
20240415,144600,303902358,391,391,391,391,221
20240415,144500,303815947,391,392,392,391,1779
20240415,144400,303119358,391,391,391,391,4
20240415,144300,303117794,391,391,391,391,1
20240415,144200,303117403,391,393,393,391,2
20240415,144100,303116619,393,390,393,390,5003
20240415,144000,301165443,393,390,393,390,6010
20240415,143900,298819133,390,391,391,390,3165
20240415,143800,297584782,392,392,392,392,1000
20240415,143700,297192782,392,392,392,392,120
20240415,143600,297145742,392,392,392,392,1101
20240415,143500,296714150,390,390,390,390,1
20240415,143400,296713760,392,392,392,392,0
20240415,143300,296713760,392,392,392,392,1
20240415,143200,296713368,390,390,390,390,0
20240415,143100,296713368,390,390,390,390,3895
20240415,143000,295194318,390,390,390,390,18805
20240415,142900,287860368,390,392,392,390,2
20240415,142800,287859586,390,390,390,390,20
20240415,142700,287851786,391,391,391,391,505
20240415,142600,287654331,392,391,392,391,6
20240415,142500,287651984,391,392,392,391,1257
20240415,142400,287160496,392,392,392,392,32
20240415,142300,287147952,391,391,391,391,1051
20240415,142200,286737011,392,392,392,392,0
20240415,142100,286737011,392,392,392,392,1001
20240415,142000,286344619,391,391,391,391,2
20240415,141900,286343837,392,392,392,392,16
20240415,141800,286337565,392,391,392,391,2
20240415,141700,286336782,392,392,392,392,64
20240415,141600,286311694,392,392,392,390,31
20240415,141500,286299544,392,392,392,392,0
20240415,141400,286299544,392,392,392,392,901
20240415,141300,285946352,390,391,391,390,1002
20240415,141200,285554571,391,391,391,391,1001
20240415,141100,285163180,390,390,390,390,0
20240415,141000,285163180,390,390,390,390,14859
20240415,140900,279368170,391,391,391,391,0
20240415,140800,279368170,391,390,391,390,21
20240415,140700,279359960,391,391,391,391,0
20240415,140600,279359960,391,391,391,390,10064
20240415,140500,275424938,391,391,391,391,0
20240415,140400,275424938,391,391,391,391,0
20240415,140300,275424938,391,391,391,391,47
20240415,140200,275406561,391,391,391,391,1
20240415,140100,275406170,390,390,390,390,0
20240415,140000,275406170,390,390,390,390,0
20240415,135900,275406170,390,390,390,390,1
20240415,135800,275405780,391,391,391,391,1
20240415,135700,275405389,390,390,390,390,0
20240415,135600,275405389,390,390,390,390,1
20240415,135500,275404999,390,390,390,390,1
20240415,135400,275404609,391,391,391,391,16
20240415,135300,275398353,391,390,391,389,3221
20240415,135200,274143476,390,391,391,390,1411
20240415,135100,273593176,391,389,391,389,3
20240415,135000,273592007,389,390,390,389,24
20240415,134900,273582667,390,390,390,390,100
20240415,134800,273543667,389,389,389,389,0
20240415,134700,273543667,389,390,390,389,1377
20240415,134600,273006703,390,390,390,390,0
20240415,134500,273006703,390,390,390,390,0
20240415,134400,273006703,390,390,390,390,0
20240415,134300,273006703,390,390,390,390,0
20240415,134200,273006703,390,390,390,390,0
20240415,134100,273006703,390,390,390,390,1381
20240415,134000,272468113,390,390,390,390,2100
20240415,133900,271649113,389,390,390,389,13212
20240415,133800,266508645,390,390,390,390,0
20240415,133700,266508645,390,389,390,389,7672
20240415,133600,263519565,389,390,390,389,14685
20240415,133500,257807095,390,390,390,390,350
20240415,133400,257670595,389,390,390,389,32501
20240415,133300,244997705,389,389,389,389,100
20240415,133200,244958805,388,388,388,388,14
20240415,133100,244953373,388,388,388,388,0
20240415,133000,244953373,388,388,388,388,316
20240415,132900,244830765,388,390,390,388,4890
20240415,132800,242933363,390,390,390,390,30
20240415,132700,242921663,390,390,390,390,100
20240415,132600,242882663,390,389,390,389,10000
20240415,132500,238988896,389,389,389,389,2
20240415,132400,238988118,389,389,389,388,5454
20240415,132300,236869952,389,389,389,388,42
20240415,132200,236853619,389,389,389,388,1017
20240415,132100,236458065,389,389,389,389,32
20240415,132000,236445617,388,388,388,388,50
20240415,131900,236426217,388,389,389,388,1001
20240415,131800,236036829,389,389,389,389,602
20240415,131700,235802651,389,388,389,388,258
20240415,131600,235702304,389,389,389,389,2
20240415,131500,235701526,389,389,389,389,362
20240415,131400,235560708,389,389,389,388,153
20240415,131300,235501194,389,389,389,389,2822
20240415,131200,234403436,389,389,389,389,188
20240415,131100,234330304,389,389,389,389,10
20240415,131000,234326414,389,390,390,389,82
20240415,130900,234294502,390,390,390,390,1
20240415,130800,234294112,389,390,390,389,1001
20240415,130700,233904722,389,389,389,389,1
20240415,130600,233904333,390,390,390,390,6
20240415,130500,233901993,390,390,390,390,0
20240415,130400,233901993,390,390,390,390,1
20240415,130300,233901603,389,389,389,389,0
20240415,130200,233901603,389,389,389,389,0
20240415,130100,233901603,389,389,389,389,1
20240415,130000,233901214,390,390,390,390,1
20240415,125900,233900824,390,389,390,388,1201
20240415,125800,233434766,388,388,388,388,0
20240415,125700,233434766,388,388,388,388,0
20240415,125600,233434766,388,390,390,388,21
20240415,125500,233426578,388,390,390,388,22
20240415,125400,233418000,388,390,390,388,6
20240415,125300,233415670,387,390,390,387,3
20240415,125200,233414503,387,387,387,387,2000
20240415,125100,232640503,387,389,389,387,32584
20240415,125000,220019394,389,388,389,388,2
20240415,124900,220018617,388,388,388,388,695
20240415,124800,219748957,388,389,389,388,33034
20240415,124700,206930384,389,389,389,388,1621
20240415,124600,206299816,389,389,389,389,4801
20240415,124500,204432227,391,391,391,391,100
20240415,124400,204393127,391,391,391,391,15
20240415,124300,204387262,391,388,391,388,1373
20240415,124200,203851793,391,390,391,388,6471
20240415,124100,201335706,390,390,390,390,1
20240415,124000,201335316,390,390,390,390,0
20240415,123900,201335316,390,390,390,390,1
20240415,123800,201334926,391,391,391,391,1
20240415,123700,201334535,391,391,391,391,0
20240415,123600,201334535,391,391,391,390,276
20240415,123500,201226674,391,391,391,391,701
20240415,123400,200952583,391,391,391,391,0
20240415,123300,200952583,391,391,391,391,397
20240415,123200,200797356,390,390,390,390,2
20240415,123100,200796576,390,390,390,390,0
20240415,123000,200796576,390,388,390,388,5001
20240415,122900,198846188,388,390,390,388,2420
20240415,122800,197903032,390,390,390,390,2
20240415,122700,197902252,390,390,390,390,4
20240415,122600,197900692,388,389,389,388,305
20240415,122500,197782302,388,388,388,388,1
20240415,122400,197781914,388,389,389,388,16410
20240415,122300,191398441,389,389,389,389,1
20240415,122200,191398052,389,389,389,389,1758
20240415,122100,190714190,389,390,390,389,4834
20240415,122000,188832739,390,390,390,390,1
20240415,121900,188832349,389,390,390,389,1279
20240415,121800,188333839,390,390,391,390,764
20240415,121700,188035878,390,389,390,389,600
20240415,121600,187801978,389,389,390,389,1251
20240415,121500,187314389,390,390,390,390,1
20240415,121400,187313999,389,390,390,389,2466
20240415,121300,186354724,389,390,390,389,30
20240415,121200,186343025,390,390,390,390,2
20240415,121100,186342245,389,389,389,389,2
20240415,121000,186341467,389,390,390,389,4774
20240415,120900,184484380,389,391,391,389,458
20240415,120800,184305763,391,391,391,391,5
20240415,120700,184303808,391,391,391,391,150
20240415,120600,184245158,391,391,391,391,0
20240415,120500,184245158,391,391,391,391,71
20240415,120400,184217397,391,391,391,391,0
20240415,120300,184217397,391,392,392,391,2
20240415,120200,184216614,392,392,392,392,1
20240415,120100,184216222,390,390,390,390,0
20240415,120000,184216222,390,390,390,390,0
20240415,115900,184216222,390,390,390,390,13563
20240415,115800,178926652,390,390,390,390,0
20240415,115700,178926652,390,390,390,390,0
20240415,115600,178926652,390,390,390,390,0
20240415,115500,178926652,390,390,390,390,0
20240415,115400,178926652,390,390,390,390,501
20240415,115300,178731262,390,390,390,390,12
20240415,115200,178726582,392,390,392,390,2399
20240415,115100,177790970,390,390,390,390,0
20240415,115000,177790970,390,390,390,390,0
20240415,114900,177790970,390,391,391,390,9
20240415,114800,177787455,390,390,390,390,0
20240415,114700,177787455,390,391,391,390,617
20240415,114600,177546210,391,392,392,391,695
20240415,114500,177273772,393,393,393,393,3
20240415,114400,177272593,393,393,393,393,1
20240415,114300,177272200,393,393,393,393,4
20240415,114200,177270628,393,393,393,393,1
20240415,114100,177270235,392,392,392,392,1
20240415,114000,177269843,392,392,392,392,1
20240415,113900,177269451,393,391,393,391,201
20240415,113800,177190466,392,395,395,392,3657
20240415,113700,175756316,395,395,396,395,1388
20240415,113600,175207418,395,395,395,395,7
20240415,113500,175204653,395,395,395,395,13
20240415,113400,175199518,395,395,395,395,1
20240415,113300,175199123,393,394,395,393,449
20240415,113200,175022372,395,395,395,395,0
20240415,113100,175022372,395,394,395,394,5241
20240415,113000,172952416,394,392,394,392,10047
20240415,112900,168997992,391,391,391,390,1136
20240415,112800,168553817,390,391,391,390,6
20240415,112700,168551472,391,391,391,391,400
20240415,112600,168395072,391,391,391,391,1
20240415,112500,168394681,390,390,390,390,0
20240415,112400,168394681,390,390,390,390,648
20240415,112300,168141961,390,390,390,390,6140
20240415,112200,165747361,390,390,390,390,42
20240415,112100,165730981,390,390,390,389,85
20240415,112000,165697832,389,389,390,389,61
20240415,111900,165674044,390,390,390,390,1
20240415,111800,165673654,390,389,390,389,302
20240415,111700,165556175,389,389,389,389,0
20240415,111600,165556175,389,390,390,389,110
20240415,111500,165513285,390,390,390,390,1534
20240415,111400,164915025,389,389,389,389,16303
20240415,111300,158573158,388,388,388,388,1
20240415,111200,158572770,388,388,388,388,1500
20240415,111100,157990770,388,388,388,388,2793
20240415,111000,156907086,389,389,389,389,138
20240415,110900,156853404,389,389,389,388,5205
20240415,110800,154828660,389,389,389,389,501
20240415,110700,154633771,389,389,389,389,1
20240415,110600,154633382,388,388,388,388,262
20240415,110500,154531726,388,388,388,388,201
20240415,110400,154453738,389,388,389,388,55
20240415,110300,154432396,389,389,389,389,0
20240415,110200,154432396,389,389,389,389,1
20240415,110100,154432007,388,388,388,388,501
20240415,110000,154237619,389,389,389,389,1
20240415,105900,154237230,389,388,389,388,2060
20240415,105800,153435891,388,388,388,388,10
20240415,105700,153432011,388,389,389,388,2449
20240415,105600,152481794,389,389,389,388,308
20240415,105500,152362283,389,389,389,389,27
20240415,105400,152351780,388,389,389,388,2
20240415,105300,152351003,389,389,389,389,2002
20240415,105200,151572225,389,389,389,389,5
20240415,105100,151570280,389,389,389,389,552
20240415,105000,151355552,388,388,388,388,2
20240415,104900,151354776,389,389,389,388,3904
20240415,104800,149837222,389,389,389,389,2
20240415,104700,149836444,389,388,389,388,3723
20240415,104600,148391902,388,388,388,388,5373
20240415,104500,146307178,389,389,389,388,2174
20240415,104400,145463565,389,389,389,389,272
20240415,104300,145357757,389,389,389,389,500
20240415,104200,145163257,389,389,389,389,1
20240415,104100,145162868,388,389,389,388,8
20240415,104000,145159757,389,389,389,389,500
20240415,103900,144965257,389,390,390,389,4
20240415,103800,144963698,390,390,390,390,1
20240415,103700,144963308,390,390,390,390,30
20240415,103600,144951608,390,388,390,388,29058
20240415,103500,133620146,389,389,389,389,1906
20240415,103400,132878712,387,389,389,387,5898
20240415,103300,130596059,389,388,389,388,21
20240415,103200,130587891,387,390,390,387,7325
20240415,103100,127749721,389,390,390,389,120
20240415,103000,127703039,390,390,390,389,690
20240415,102900,127434132,389,390,390,389,2200
20240415,102800,126576270,390,390,390,389,583
20240415,102700,126348950,390,389,390,389,2677
20240415,102600,125307596,390,390,390,390,15649
20240415,102500,119204486,391,391,391,391,352
20240415,102400,119066854,390,391,391,390,2
20240415,102300,119066073,391,391,391,391,976
20240415,102200,118684457,391,393,393,391,3478
20240415,102100,117324557,391,393,393,391,398
20240415,102000,117168145,393,393,393,393,134
20240415,101900,117115483,393,393,393,393,1
20240415,101800,117115090,391,392,392,391,2
20240415,101700,117114307,393,394,394,391,8292
20240415,101600,113871768,391,391,391,391,1118
20240415,101500,113434630,391,392,392,391,3
20240415,101400,113433455,392,392,392,392,8
20240415,101300,113430319,391,391,391,391,13
20240415,101200,113425236,392,392,392,392,6
20240415,101100,113422884,392,394,394,392,397
20240415,101000,113267258,393,393,393,393,63
20240415,100900,113242499,393,394,394,393,680
20240415,100800,112975216,394,394,394,394,151
20240415,100700,112915722,394,393,394,393,1891
20240415,100600,112172541,393,393,393,392,5134
20240415,100500,110159879,393,393,393,393,130
20240415,100400,110108789,393,393,393,392,462
20240415,100300,109927224,393,394,394,393,299
20240415,100200,109809683,394,394,394,394,1124
20240415,100100,109366827,394,393,394,393,1079
20240415,100000,108942567,391,392,392,391,964
20240415,095900,108565642,392,392,392,392,72
20240415,095800,108537418,392,391,392,391,148
20240415,095700,108479502,391,393,393,391,1035
20240415,095600,108073466,391,391,391,391,0
20240415,095500,108073466,391,391,391,391,0
20240415,095400,108073466,391,393,393,391,4001
20240415,095300,106501075,391,391,391,391,1100
20240415,095200,106070975,391,392,392,391,11
20240415,095100,106066673,392,392,392,392,705
20240415,095000,105790313,392,392,392,392,315
20240415,094900,105666833,392,392,392,392,1021
20240415,094800,105266601,392,392,392,392,184
20240415,094700,105194473,392,391,392,391,45
20240415,094600,105176838,391,391,391,391,30
20240415,094500,105165108,391,392,392,391,1075
20240415,094400,104744382,392,392,392,392,313
20240415,094300,104621686,392,393,393,392,2344
20240415,094200,103702515,393,392,393,392,769
20240415,094100,103401037,392,392,392,391,4
20240415,094000,103399471,392,392,392,391,1002
20240415,093900,103007687,391,391,392,391,2675
20240415,093800,101961761,391,390,391,390,3019
20240415,093700,100783213,389,389,389,389,2273
20240415,093600,99899016,388,388,389,388,547
20240415,093500,99686779,388,387,389,387,1010
20240415,093400,99295069,387,387,387,387,1051
20240415,093300,98888332,386,387,387,386,11875
20240415,093200,94294528,387,388,388,387,7268
20240415,093100,91481609,387,387,387,387,0
20240415,093000,91481609,387,389,389,387,12135
20240415,092900,86785314,388,388,388,388,1140
20240415,092800,86342994,387,388,388,387,2349
20240415,092700,85433822,388,388,390,388,2435
20240415,092600,84488572,388,389,389,388,40
20240415,092500,84473022,389,389,389,388,10972
20240415,092400,80205914,389,389,389,388,3694
20240415,092300,78771398,389,389,389,388,1794
20240415,092200,78074250,389,389,389,389,800
20240415,092100,77763050,389,389,389,389,22
20240415,092000,77754492,389,389,389,388,1902
20240415,091900,77014822,389,389,389,389,161
20240415,091800,76952193,389,389,389,389,1667
20240415,091700,76303730,388,388,388,388,1876
20240415,091600,75575842,388,388,389,388,7692
20240415,091500,72591246,389,389,390,389,12484
20240415,091400,67734869,389,390,390,389,251
20240415,091300,67637059,390,392,392,389,7321
20240415,091200,64778347,392,390,392,389,2548
20240415,091100,63783969,391,389,391,389,15601
20240415,091000,57702080,389,391,391,389,3095
20240415,090900,56498007,389,389,391,389,2643
20240415,090800,55469878,389,391,391,389,33117
20240415,090700,42554332,390,390,390,390,986
20240415,090600,42169792,390,390,390,389,1607
20240415,090500,41543066,390,390,391,388,11548
20240415,090400,37041589,390,391,391,389,6794
20240415,090300,34392958,391,390,391,390,10226
20240415,090200,30404814,391,393,393,386,4968
20240415,090100,28476846,393,394,394,390,8401
20240415,090000,25198038,394,384,394,384,65482