stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191400,475926543,382,382,382,382,28617
20240416,191300,475926543,382,382,382,382,0
20240416,191200,475926543,382,382,382,382,0
20240416,191100,475926543,382,382,382,382,0
20240416,191000,475926543,382,382,382,382,0
20240416,190900,475926543,382,382,382,382,0
20240416,190800,475926543,382,382,382,382,0
20240416,190700,475926543,382,382,382,382,0
20240416,190600,475926543,382,382,382,382,0
20240416,190500,475926543,382,382,382,382,0
20240416,190400,475926543,382,382,382,382,0
20240416,190300,475926543,382,382,382,382,0
20240416,190200,475926543,382,382,382,382,0
20240416,190100,475926543,382,382,382,382,0
20240416,190000,475926543,382,382,382,382,0
20240416,185900,475926543,382,382,382,382,0
20240416,185800,475926543,382,382,382,382,0
20240416,185700,475926543,382,382,382,382,0
20240416,185600,475926543,382,382,382,382,0
20240416,185500,475926543,382,382,382,382,0
20240416,185400,475926543,382,382,382,382,0
20240416,185300,475926543,382,382,382,382,0
20240416,185200,475926543,382,382,382,382,0
20240416,185100,475926543,382,382,382,382,0
20240416,185000,475926543,382,382,382,382,0
20240416,184900,475926543,382,382,382,382,0
20240416,184800,475926543,382,382,382,382,0
20240416,184700,475926543,382,382,382,382,0
20240416,184600,475926543,382,382,382,382,0
20240416,184500,475926543,382,382,382,382,0
20240416,184400,475926543,382,382,382,382,28617
20240416,184300,475926543,382,382,382,382,0
20240416,184200,475926543,382,382,382,382,0
20240416,184100,475926543,382,382,382,382,0
20240416,184000,475926543,382,382,382,382,0
20240416,183900,475926543,382,382,382,382,0
20240416,183800,475926543,382,382,382,382,0
20240416,183700,475926543,382,382,382,382,0
20240416,183600,475926543,382,382,382,382,0
20240416,183500,475926543,382,382,382,382,0
20240416,183400,475926543,382,382,382,382,0
20240416,183300,475926543,382,382,382,382,0
20240416,183200,475926543,382,382,382,382,0
20240416,183100,475926543,382,382,382,382,0
20240416,183000,475926543,382,382,382,382,0
20240416,182900,475926543,382,382,382,382,0
20240416,182800,475926543,382,382,382,382,0
20240416,182700,475926543,382,382,382,382,0
20240416,182600,475926543,382,382,382,382,0
20240416,182500,475926543,382,382,382,382,0
20240416,182400,475926543,382,382,382,382,0
20240416,182300,475926543,382,382,382,382,0
20240416,182200,475926543,382,382,382,382,0
20240416,182100,475926543,382,382,382,382,0
20240416,182000,475926543,382,382,382,382,0
20240416,181900,475926543,382,382,382,382,0
20240416,181800,475926543,382,382,382,382,0
20240416,181700,475926543,382,382,382,382,0
20240416,181600,475926543,382,382,382,382,0
20240416,181500,475926543,382,382,382,382,0
20240416,181400,475926543,382,382,382,382,28617
20240416,181300,475926543,382,382,382,382,0
20240416,181200,475926543,382,382,382,382,0
20240416,181100,475926543,382,382,382,382,0
20240416,181000,475926543,382,382,382,382,0
20240416,180900,475926543,382,382,382,382,0
20240416,180800,475926543,382,382,382,382,0
20240416,180700,475926543,382,382,382,382,0
20240416,180600,475926543,382,382,382,382,0
20240416,180500,475926543,382,382,382,382,0
20240416,180400,475926543,382,382,382,382,0
20240416,180300,475926543,382,382,382,382,0
20240416,180200,475926543,382,382,382,382,0
20240416,180100,475926543,382,382,382,382,0
20240416,180000,475926543,382,382,382,382,0
20240416,175900,475926543,382,382,382,382,0
20240416,175800,475926543,382,382,382,382,0
20240416,175700,475926543,382,382,382,382,0
20240416,175600,475926543,382,382,382,382,0
20240416,175500,475926543,382,382,382,382,0
20240416,175400,475926543,382,382,382,382,0
20240416,175300,475926543,382,382,382,382,0
20240416,175200,475926543,382,382,382,382,0
20240416,175100,475926543,382,382,382,382,0
20240416,175000,475926543,382,382,382,382,0
20240416,174900,475926543,382,382,382,382,0
20240416,174800,475926543,382,382,382,382,0
20240416,174700,475926543,382,382,382,382,0
20240416,174600,475926543,382,382,382,382,0
20240416,174500,475926543,382,382,382,382,0
20240416,174400,475926543,382,382,382,382,28617
20240416,174300,475926543,382,382,382,382,0
20240416,174200,475926543,382,382,382,382,0
20240416,174100,475926543,382,382,382,382,0
20240416,174000,475926543,382,382,382,382,0
20240416,173900,475926543,382,382,382,382,0
20240416,173800,475926543,382,382,382,382,0
20240416,173700,475926543,382,382,382,382,0
20240416,173600,475926543,382,382,382,382,0
20240416,173500,475926543,382,382,382,382,0
20240416,173400,475926543,382,382,382,382,0
20240416,173300,475926543,382,382,382,382,0
20240416,173200,475926543,382,382,382,382,0
20240416,173100,475926543,382,382,382,382,0
20240416,173000,475926543,382,382,382,382,0
20240416,172900,475926543,382,382,382,382,0
20240416,172800,475926543,382,382,382,382,0
20240416,172700,475926543,382,382,382,382,0
20240416,172600,475926543,382,382,382,382,0
20240416,172500,475926543,382,382,382,382,0
20240416,172400,475926543,382,382,382,382,0
20240416,172300,475926543,382,382,382,382,0
20240416,172200,475926543,382,382,382,382,0
20240416,172100,475926543,382,382,382,382,0
20240416,172000,475926543,382,382,382,382,0
20240416,171900,475926543,382,382,382,382,0
20240416,171800,475926543,382,382,382,382,0
20240416,171700,475926543,382,382,382,382,0
20240416,171600,475926543,382,382,382,382,0
20240416,171500,475926543,382,382,382,382,0
20240416,171400,475926543,382,382,382,382,28617
20240416,171300,475926543,382,382,382,382,0
20240416,171200,475926543,382,382,382,382,0
20240416,171100,475926543,382,382,382,382,0
20240416,171000,475926543,382,382,382,382,0
20240416,170900,475926543,382,382,382,382,0
20240416,170800,475926543,382,382,382,382,0
20240416,170700,475926543,382,382,382,382,0
20240416,170600,475926543,382,382,382,382,0
20240416,170500,475926543,382,382,382,382,0
20240416,170400,475926543,382,382,382,382,0
20240416,170300,475926543,382,382,382,382,0
20240416,170200,475926543,382,382,382,382,0
20240416,170100,475926543,382,382,382,382,0
20240416,170000,475926543,382,382,382,382,0
20240416,165900,475926543,382,382,382,382,0
20240416,165800,475926543,382,382,382,382,0
20240416,165700,475926543,382,382,382,382,0
20240416,165600,475926543,382,382,382,382,0
20240416,165500,475926543,382,382,382,382,0
20240416,165400,475926543,382,382,382,382,0
20240416,165300,475926543,382,382,382,382,0
20240416,165200,475926543,382,382,382,382,0
20240416,165100,475926543,382,382,382,382,0
20240416,165000,475926543,382,382,382,382,0
20240416,164900,475926543,382,382,382,382,0
20240416,164800,475926543,382,382,382,382,0
20240416,164700,475926543,382,382,382,382,0
20240416,164600,475926543,382,382,382,382,0
20240416,164500,475926543,382,382,382,382,0
20240416,164400,475926543,382,382,382,382,28617
20240416,164300,475926543,382,382,382,382,0
20240416,164200,475926543,382,382,382,382,0
20240416,164100,475926543,382,382,382,382,0
20240416,164000,475926543,382,382,382,382,0
20240416,163900,475926543,382,382,382,382,0
20240416,163800,475926543,382,382,382,382,0
20240416,163700,475926543,382,382,382,382,0
20240416,163600,475926543,382,382,382,382,0
20240416,163500,475926543,382,382,382,382,0
20240416,163400,475926543,382,382,382,382,0
20240416,163300,475926543,382,382,382,382,0
20240416,163200,475926543,382,382,382,382,0
20240416,163100,475926543,382,382,382,382,0
20240416,163000,475926543,382,382,382,382,0
20240416,162900,475926543,382,382,382,382,0
20240416,162800,475926543,382,382,382,382,0
20240416,162700,475926543,382,382,382,382,0
20240416,162600,475926543,382,382,382,382,0
20240416,162500,475926543,382,382,382,382,0
20240416,162400,475926543,382,382,382,382,0
20240416,162300,475926543,382,382,382,382,0
20240416,162200,475926543,382,382,382,382,0
20240416,162100,475926543,382,382,382,382,0
20240416,162000,475926543,382,382,382,382,0
20240416,161900,475926543,382,382,382,382,0
20240416,161800,475926543,382,382,382,382,0
20240416,161700,475926543,382,382,382,382,0
20240416,161600,475926543,382,382,382,382,0
20240416,161500,475926543,382,382,382,382,0
20240416,161400,475926543,382,382,382,382,28617
20240416,161300,475926543,382,382,382,382,0
20240416,161200,475926543,382,382,382,382,0
20240416,161100,475926543,382,382,382,382,0
20240416,161000,475926543,382,382,382,382,0
20240416,160900,475926543,382,382,382,382,0
20240416,160800,475926543,382,382,382,382,0
20240416,160700,475926543,382,382,382,382,0
20240416,160600,475926543,382,382,382,382,0
20240416,160500,475926543,382,382,382,382,0
20240416,160400,475926543,382,382,382,382,0
20240416,160300,475926543,382,382,382,382,0
20240416,160200,475926543,382,382,382,382,0
20240416,160100,475926543,382,382,382,382,0
20240416,160000,475926543,382,382,382,382,0
20240416,155900,475926543,382,382,382,382,0
20240416,155800,475926543,382,382,382,382,0
20240416,155700,475926543,382,382,382,382,0
20240416,155600,475926543,382,382,382,382,0
20240416,155500,475926543,382,382,382,382,0
20240416,155400,475926543,382,382,382,382,0
20240416,155300,475926543,382,382,382,382,0
20240416,155200,475926543,382,382,382,382,0
20240416,155100,475926543,382,382,382,382,0
20240416,155000,475926543,382,382,382,382,0
20240416,154900,475926543,382,382,382,382,0
20240416,154800,475926543,382,382,382,382,0
20240416,154700,475926543,382,382,382,382,0
20240416,154600,475926543,382,382,382,382,0
20240416,154500,475926543,382,382,382,382,0
20240416,154400,475926543,382,382,382,382,28617
20240416,154300,475926543,382,382,382,382,0
20240416,154200,475926543,382,382,382,382,0
20240416,154100,475926543,382,382,382,382,0
20240416,154000,475926543,382,382,382,382,0
20240416,153900,475926543,382,382,382,382,0
20240416,153800,475926543,382,382,382,382,0
20240416,153700,475926543,382,382,382,382,0
20240416,153600,475926543,382,382,382,382,0
20240416,153500,475926543,382,382,382,382,0
20240416,153400,475926543,382,382,382,382,0
20240416,153300,475926543,382,382,382,382,0
20240416,153200,475926543,382,382,382,382,0
20240416,153100,475926543,382,382,382,382,0
20240416,153000,475926543,382,382,382,382,28617
20240416,152900,464994849,382,382,382,382,0
20240416,152800,464994849,382,382,382,382,0
20240416,152700,464994849,382,382,382,382,0
20240416,152600,464994849,382,382,382,382,0
20240416,152500,464994849,382,382,382,382,0
20240416,152400,464994849,382,382,382,382,0
20240416,152300,464994849,382,382,382,382,0
20240416,152200,464994849,382,382,382,382,0
20240416,152100,464994849,382,382,382,382,0
20240416,152000,464994849,382,382,382,382,0
20240416,151900,464994849,382,382,382,381,17127
20240416,151800,458453335,382,381,382,381,335
20240416,151700,458325445,381,381,381,381,1230
20240416,151600,457856815,382,382,382,382,1
20240416,151500,457856433,382,382,382,382,0
20240416,151400,457856433,382,381,382,381,2062
20240416,151300,457069749,382,382,382,381,2265
20240416,151200,456206743,382,382,382,382,1035
20240416,151100,455811373,382,382,382,382,21
20240416,151000,455803351,382,382,382,382,233
20240416,150900,455714345,381,382,382,381,501
20240416,150800,455523463,382,382,382,382,2036
20240416,150700,454745711,382,382,382,382,59
20240416,150600,454723173,382,382,382,382,726
20240416,150500,454445841,382,382,382,382,5000
20240416,150400,452535841,381,381,381,381,5500
20240416,150300,450440341,381,382,382,381,7500
20240416,150200,447577841,381,381,381,381,0
20240416,150100,447577841,381,381,381,381,5000
20240416,150000,445672841,381,382,382,381,609
20240416,145900,445440803,382,382,382,382,6533
20240416,145800,442945197,382,382,382,382,131
20240416,145700,442895155,382,381,382,381,762
20240416,145600,442604571,381,381,381,381,22744
20240416,145500,433939107,380,380,380,380,0
20240416,145400,433939107,380,380,380,380,0
20240416,145300,433939107,380,380,380,380,1000
20240416,145200,433559107,380,380,380,380,23021
20240416,145100,424811127,381,380,381,380,5021
20240416,145000,422903126,381,381,381,381,1218
20240416,144900,422439068,381,380,381,380,127
20240416,144800,422390739,381,381,381,381,45
20240416,144700,422373594,381,381,381,381,24
20240416,144600,422364450,381,381,381,381,56
20240416,144500,422343114,381,381,381,381,0
20240416,144400,422343114,381,381,381,381,3
20240416,144300,422341971,381,381,381,381,50
20240416,144200,422322921,381,381,381,381,4
20240416,144100,422321397,381,381,381,381,47
20240416,144000,422303490,381,381,381,381,21
20240416,143900,422295489,381,381,381,381,718
20240416,143800,422021931,382,380,382,380,9010
20240416,143700,418583912,380,380,380,380,920
20240416,143600,418234312,380,380,380,380,900
20240416,143500,417892312,380,380,380,380,2796
20240416,143400,416829832,379,380,380,379,11
20240416,143300,416825653,380,380,380,380,5609
20240416,143200,414694233,380,380,380,380,5
20240416,143100,414692333,380,380,380,380,1027
20240416,143000,414302073,380,380,380,380,1037
20240416,142900,413908013,380,380,380,380,198
20240416,142800,413832773,380,380,380,380,3050
20240416,142700,412673773,380,380,380,380,2031
20240416,142600,411901993,380,380,380,380,8193
20240416,142500,408788653,380,382,382,380,150536
20240416,142400,351540851,382,382,382,382,1878
20240416,142300,350823455,382,382,382,382,35
20240416,142200,350810085,381,381,381,381,0
20240416,142100,350810085,381,382,382,381,13
20240416,142000,350805121,382,382,382,382,0
20240416,141900,350805121,382,382,382,382,5
20240416,141800,350803211,382,382,382,382,72
20240416,141700,350775707,382,382,382,382,49
20240416,141600,350756989,382,382,382,382,1004
20240416,141500,350373461,382,382,382,382,1220
20240416,141400,349907421,382,382,382,382,6
20240416,141300,349905129,382,382,382,382,23
20240416,141200,349896343,381,382,382,381,87
20240416,141100,349863188,382,382,382,382,5096
20240416,141000,347916516,382,382,382,382,8040
20240416,140900,344845236,382,382,382,382,16395
20240416,140800,338582346,382,382,382,382,30000
20240416,140700,327122346,382,382,382,382,181
20240416,140600,327053204,382,382,382,382,2120
20240416,140500,326243364,382,382,382,382,1
20240416,140400,326242982,382,382,382,382,0
20240416,140300,326242982,382,382,382,382,5015
20240416,140200,324327252,382,382,382,382,0
20240416,140100,324327252,382,382,382,382,29
20240416,140000,324316174,382,382,382,382,142
20240416,135900,324261930,382,382,382,382,0
20240416,135800,324261930,382,382,382,382,13
20240416,135700,324256964,382,382,382,382,62
20240416,135600,324233280,381,381,381,381,110
20240416,135500,324191370,381,381,381,381,0
20240416,135400,324191370,381,381,381,381,0
20240416,135300,324191370,381,382,382,381,10600
20240416,135200,320152270,382,382,382,382,10
20240416,135100,320148450,382,382,382,382,0
20240416,135000,320148450,382,382,382,382,10
20240416,134900,320144630,382,382,382,382,76
20240416,134800,320115598,382,382,382,382,0
20240416,134700,320115598,382,382,382,382,0
20240416,134600,320115598,382,382,382,382,2
20240416,134500,320114834,382,382,382,382,500
20240416,134400,319923834,382,382,382,382,200
20240416,134300,319847434,382,382,382,382,0
20240416,134200,319847434,382,382,382,382,9
20240416,134100,319843996,382,382,382,382,0
20240416,134000,319843996,382,382,382,382,8
20240416,133900,319840940,382,382,382,382,51
20240416,133800,319821458,382,382,382,382,2
20240416,133700,319820694,382,382,382,382,200
20240416,133600,319744294,382,382,382,382,1
20240416,133500,319743912,382,382,382,382,107
20240416,133400,319703038,382,382,382,382,300
20240416,133300,319588438,382,382,382,382,0
20240416,133200,319588438,382,382,382,382,0
20240416,133100,319588438,382,382,382,382,58
20240416,133000,319566282,382,382,382,382,4
20240416,132900,319564754,382,382,382,382,0
20240416,132800,319564754,382,382,382,382,15
20240416,132700,319559024,381,382,382,381,3
20240416,132600,319557880,382,382,382,382,10
20240416,132500,319554060,382,382,382,381,53
20240416,132400,319533824,382,382,382,382,2
20240416,132300,319533060,382,382,382,382,5034
20240416,132200,317610072,382,381,382,381,263
20240416,132100,317509631,382,382,382,381,929
20240416,132000,317155148,382,382,382,382,0
20240416,131900,317155148,382,382,382,382,1
20240416,131800,317154766,381,382,382,381,504
20240416,131700,316962240,381,381,381,381,0
20240416,131600,316962240,381,381,381,381,0
20240416,131500,316962240,381,382,382,381,3456
20240416,131400,315644501,381,381,381,380,5534
20240416,131300,313536542,380,380,380,380,0
20240416,131200,313536542,380,380,381,380,2453
20240416,131100,312604001,381,381,381,381,370
20240416,131000,312463031,381,381,381,381,200
20240416,130900,312386831,381,381,381,381,382
20240416,130800,312241289,381,381,381,381,850
20240416,130700,311917439,381,381,381,381,1005
20240416,130600,311534534,380,380,381,380,3440
20240416,130500,310227329,380,381,381,380,205
20240416,130400,310149227,381,381,381,381,1
20240416,130300,310148846,381,381,381,381,0
20240416,130200,310148846,381,381,381,381,262
20240416,130100,310049024,381,382,382,381,3259
20240416,130000,308807344,382,382,382,382,249
20240416,125900,308712226,382,382,382,382,4543
20240416,125800,306976800,382,382,382,382,2163
20240416,125700,306150534,382,382,382,382,0
20240416,125600,306150534,382,382,382,382,150
20240416,125500,306093234,382,381,382,380,5840
20240416,125400,303871231,382,382,382,382,5
20240416,125300,303869321,381,381,381,381,900
20240416,125200,303526421,381,382,382,381,337
20240416,125100,303398014,382,382,382,382,51
20240416,125000,303378532,381,381,381,381,36
20240416,124900,303364816,381,380,381,380,240
20240416,124800,303273416,380,380,381,380,1454
20240416,124700,302720742,381,381,381,381,20438
20240416,124600,294933864,381,381,381,381,1526
20240416,124500,294352458,381,381,381,381,0
20240416,124400,294352458,381,381,381,381,0
20240416,124300,294352458,381,381,381,381,313
20240416,124200,294233205,381,381,381,381,5
20240416,124100,294231300,381,381,381,381,2105
20240416,124000,293429295,381,381,381,381,263
20240416,123900,293329092,381,381,381,381,537
20240416,123800,293124495,381,381,381,381,1358
20240416,123700,292607097,381,381,381,381,1399
20240416,123600,292074078,381,381,381,380,734
20240416,123500,291794429,381,381,381,381,1084
20240416,123400,291381425,381,381,381,381,13
20240416,123300,291376472,381,381,381,381,1006
20240416,123200,290993186,381,381,381,381,0
20240416,123100,290993186,381,381,381,381,92
20240416,123000,290958134,381,381,381,381,17
20240416,122900,290951657,381,380,381,380,20001
20240416,122800,283351276,380,381,381,380,10037
20240416,122700,279537179,380,381,381,380,20442
20240416,122600,271769174,381,381,381,381,3224
20240416,122500,270540830,381,381,381,381,381
20240416,122400,270395669,381,380,381,380,35
20240416,122300,270382337,381,380,381,380,3772
20240416,122200,268948971,381,381,381,381,1130
20240416,122100,268518441,381,381,381,381,3163
20240416,122000,267313338,381,381,381,380,887
20240416,121900,266975966,380,380,380,380,0
20240416,121800,266975966,380,380,380,380,1001
20240416,121700,266595586,380,380,380,380,3421
20240416,121600,265295606,381,381,381,380,1779
20240416,121500,264619580,380,381,381,380,21503
20240416,121400,256446937,382,382,382,382,100
20240416,121300,256408737,382,382,382,382,16
20240416,121200,256402625,382,382,382,382,25
20240416,121100,256393075,382,382,382,382,84
20240416,121000,256360987,382,382,382,382,89
20240416,120900,256326989,382,382,382,382,50
20240416,120800,256307889,382,382,382,382,32
20240416,120700,256295665,382,382,382,382,220
20240416,120600,256211625,382,382,382,382,1
20240416,120500,256211243,382,382,382,382,550
20240416,120400,256001143,382,382,382,382,752
20240416,120300,255713879,381,381,382,381,115
20240416,120200,255669951,382,382,382,382,1211
20240416,120100,255207349,382,382,382,382,1586
20240416,120000,254601497,382,382,382,382,0
20240416,115900,254601497,382,382,382,382,1102
20240416,115800,254180533,381,382,382,381,4
20240416,115700,254179007,382,381,382,381,10507
20240416,115600,250172833,381,381,381,381,302
20240416,115500,250057771,381,381,381,380,71
20240416,115400,250030770,380,380,380,380,5000
20240416,115300,248130770,380,381,381,380,11520
20240416,115200,243752408,381,382,382,381,1000
20240416,115100,243371398,383,383,383,383,0
20240416,115000,243371398,383,383,383,383,49
20240416,114900,243352631,383,381,383,380,6001
20240416,114800,241061139,381,381,381,381,2
20240416,114700,241060377,383,383,383,383,2120
20240416,114600,240248417,383,383,384,380,116024
20240416,114500,196028200,383,383,383,383,31
20240416,114400,196016327,383,383,383,383,2802
20240416,114300,194943161,383,383,383,382,2549
20240416,114200,193966895,383,383,383,382,728
20240416,114100,193688121,382,382,382,382,1000
20240416,114000,193306121,382,383,383,382,793
20240416,113900,193002412,384,384,384,383,3108
20240416,113800,191811296,384,384,384,384,1065
20240416,113700,191402336,384,384,384,384,1
20240416,113600,191401952,384,384,384,384,0
20240416,113500,191401952,384,384,384,384,0
20240416,113400,191401952,384,384,384,384,669
20240416,113300,191145056,384,384,384,384,1836
20240416,113200,190440032,384,384,384,384,2
20240416,113100,190439264,384,384,384,383,9513
20240416,113000,186794955,384,384,384,384,1
20240416,112900,186794571,384,384,384,384,1
20240416,112800,186794187,385,385,385,385,296
20240416,112700,186680227,385,385,385,385,404
20240416,112600,186524687,385,385,385,385,12
20240416,112500,186520067,385,385,385,385,44
20240416,112400,186503127,385,385,385,385,1
20240416,112300,186502742,385,385,385,385,101
20240416,112200,186463857,384,384,384,384,0
20240416,112100,186463857,384,384,384,384,0
20240416,112000,186463857,384,384,384,384,0
20240416,111900,186463857,384,384,384,384,87
20240416,111800,186430449,384,384,384,384,6237
20240416,111700,184035441,385,384,385,384,22
20240416,111600,184026973,385,384,385,384,21
20240416,111500,184018889,384,384,384,384,615
20240416,111400,183782729,384,384,384,384,152
20240416,111300,183724361,384,384,385,384,2007
20240416,111200,182952473,385,385,385,385,3
20240416,111100,182951318,385,384,385,384,2027
20240416,111000,182172949,384,384,384,384,4859
20240416,110900,180307093,385,384,385,384,2
20240416,110800,180306324,385,385,385,385,2
20240416,110700,180305554,382,382,382,382,24
20240416,110600,180296386,385,385,385,385,18
20240416,110500,180289456,385,383,385,382,40183
20240416,110400,164920499,383,384,384,383,1611
20240416,110300,164303386,384,384,384,384,5830
20240416,110200,162064666,384,385,385,384,9
20240416,110100,162061203,385,385,385,385,5
20240416,110000,162059278,384,384,384,384,0
20240416,105900,162059278,384,385,385,384,441
20240416,105800,161889928,385,384,385,384,1204
20240416,105700,161426812,384,386,386,384,31401
20240416,105600,149367943,385,385,385,385,147
20240416,105500,149311348,385,385,385,385,1000
20240416,105400,148926348,386,386,386,386,3718
20240416,105300,147491200,386,385,386,385,1346
20240416,105200,146971645,386,386,386,386,0
20240416,105100,146971645,386,385,386,385,1003
20240416,105000,146585287,385,385,385,385,1000
20240416,104900,146200287,385,385,385,385,0
20240416,104800,146200287,385,385,385,385,7205
20240416,104700,143426362,385,385,385,385,5060
20240416,104600,141478262,385,385,385,385,12007
20240416,104500,136855567,386,386,386,386,367
20240416,104400,136713905,386,386,386,385,24
20240416,104300,136704645,386,386,386,386,340
20240416,104200,136573405,386,385,386,385,2
20240416,104100,136572634,386,385,386,385,115
20240416,104000,136528246,386,386,386,386,63
20240416,103900,136503928,386,385,386,385,63
20240416,103800,136479640,386,386,386,386,728
20240416,103700,136198632,386,386,386,385,3769
20240416,103600,134744134,386,386,386,386,45
20240416,103500,134726764,386,386,386,386,32
20240416,103400,134714412,386,386,386,386,0
20240416,103300,134714412,386,386,386,385,38
20240416,103200,134699757,386,385,386,385,575
20240416,103100,134478139,385,385,386,385,2713
20240416,103000,133433525,386,385,386,385,252
20240416,102900,133336379,385,385,385,385,2
20240416,102800,133335609,385,385,385,385,0
20240416,102700,133335609,385,385,385,385,3800
20240416,102600,131872609,385,385,385,385,1
20240416,102500,131872224,385,385,385,385,4269
20240416,102400,130228659,384,385,385,384,5118
20240416,102300,128258233,385,384,385,384,452
20240416,102200,128084594,384,384,384,384,1000
20240416,102100,127700594,384,385,385,384,1380
20240416,102000,127169299,385,385,385,385,1610
20240416,101900,126549449,384,385,385,384,512
20240416,101800,126352829,385,386,386,385,45674
20240416,101700,108768327,385,385,386,385,821
20240416,101600,108452239,386,387,387,386,2824
20240416,101500,107362168,387,387,387,387,259
20240416,101400,107261935,387,387,387,387,53
20240416,101300,107241424,387,387,388,387,3123
20240416,101200,106030776,386,386,386,386,3020
20240416,101100,104865056,386,386,386,386,3999
20240416,101000,103321442,387,387,387,387,787
20240416,100900,103016873,387,387,387,387,42185
20240416,100800,86691278,388,388,388,388,1
20240416,100700,86690890,388,388,388,387,1501
20240416,100600,86109002,388,388,388,388,1
20240416,100500,86108614,387,387,388,387,116
20240416,100400,86063713,388,388,388,388,53
20240416,100300,86043149,388,388,388,386,40107
20240416,100200,70528609,389,389,389,389,19
20240416,100100,70521218,389,388,389,388,2
20240416,100000,70520441,389,389,389,389,8
20240416,095900,70517329,389,389,389,388,223
20240416,095800,70430682,389,388,389,388,2050
20240416,095700,69635258,389,389,389,388,7588
20240416,095600,66689191,389,389,389,388,6524
20240416,095500,64157555,388,389,389,388,3523
20240416,095400,62790608,389,389,389,389,205
20240416,095300,62710863,389,389,389,389,416
20240416,095200,62549039,389,389,389,388,210
20240416,095100,62467549,389,389,389,389,70
20240416,095000,62440319,389,388,389,388,2003
20240416,094900,61663152,390,389,390,388,10835
20240416,094800,57448636,390,390,390,390,1
20240416,094700,57448246,389,389,390,389,6811
20240416,094600,54798766,390,390,390,390,202
20240416,094500,54719986,390,389,390,389,1001
20240416,094400,54330596,390,390,390,390,101
20240416,094300,54291206,390,390,390,390,204
20240416,094200,54211646,390,390,390,389,2229
20240416,094100,53342359,390,390,390,390,14
20240416,094000,53336899,390,389,390,389,2
20240416,093900,53336120,390,390,390,389,9002
20240416,093800,49828340,390,390,390,389,2896
20240416,093700,48701272,390,390,390,390,17
20240416,093600,48694642,390,389,390,389,13186
20240416,093500,43565287,389,389,389,388,2098
20240416,093400,42749166,389,389,389,388,61
20240416,093300,42725461,389,390,390,389,6525
20240416,093200,40187231,390,390,390,390,20
20240416,093100,40179431,390,390,390,390,122
20240416,093000,40131851,390,390,390,390,24
20240416,092900,40122491,390,390,390,389,17
20240416,092800,40115863,390,390,390,390,300
20240416,092700,39998863,390,390,390,389,60
20240416,092600,39975464,390,389,390,388,10781
20240416,092500,35791331,389,389,389,389,173
20240416,092400,35724034,390,390,390,390,3
20240416,092300,35722864,389,389,389,389,0
20240416,092200,35722864,389,389,389,389,5016
20240416,092100,33771640,389,389,389,389,3182
20240416,092000,32533842,389,388,389,388,2393
20240416,091900,31604965,388,390,390,388,5783
20240416,091800,29356260,389,389,389,389,5173
20240416,091700,27343963,389,390,390,388,377
20240416,091600,27197606,390,388,391,388,2043
20240416,091500,26401616,388,390,390,388,591
20240416,091400,26172229,390,391,391,390,107
20240416,091300,26130396,391,390,392,387,10370
20240416,091200,22095162,390,390,390,390,4788
20240416,091100,20227842,389,390,390,388,11111
20240416,091000,15904172,389,392,392,389,370
20240416,090900,15759953,392,390,392,390,743
20240416,090800,15470173,390,390,390,390,1
20240416,090700,15469783,388,391,391,387,3601
20240416,090600,14069725,387,390,390,387,9147
20240416,090500,10518236,390,391,391,390,5401
20240416,090400,8411845,391,390,391,390,1002
20240416,090300,8021063,390,391,391,390,501
20240416,090200,7825621,392,391,392,391,341
20240416,090100,7691959,392,392,392,392,1
20240416,090000,7691567,390,390,390,389,19726