stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191300,394098175,379,379,379,379,30620
20240419,191200,394098175,379,379,379,379,0
20240419,191100,394098175,379,379,379,379,0
20240419,191000,394098175,379,379,379,379,0
20240419,190900,394098175,379,379,379,379,0
20240419,190800,394098175,379,379,379,379,0
20240419,190700,394098175,379,379,379,379,0
20240419,190600,394098175,379,379,379,379,0
20240419,190500,394098175,379,379,379,379,0
20240419,190400,394098175,379,379,379,379,0
20240419,190300,394098175,379,379,379,379,0
20240419,190200,394098175,379,379,379,379,0
20240419,190100,394098175,379,379,379,379,0
20240419,190000,394098175,379,379,379,379,0
20240419,185900,394098175,379,379,379,379,0
20240419,185800,394098175,379,379,379,379,0
20240419,185700,394098175,379,379,379,379,0
20240419,185600,394098175,379,379,379,379,0
20240419,185500,394098175,379,379,379,379,0
20240419,185400,394098175,379,379,379,379,0
20240419,185300,394098175,379,379,379,379,0
20240419,185200,394098175,379,379,379,379,0
20240419,185100,394098175,379,379,379,379,0
20240419,185000,394098175,379,379,379,379,0
20240419,184900,394098175,379,379,379,379,0
20240419,184800,394098175,379,379,379,379,0
20240419,184700,394098175,379,379,379,379,0
20240419,184600,394098175,379,379,379,379,0
20240419,184500,394098175,379,379,379,379,0
20240419,184400,394098175,379,379,379,379,0
20240419,184300,394098175,379,379,379,379,30620
20240419,184200,394098175,379,379,379,379,0
20240419,184100,394098175,379,379,379,379,0
20240419,184000,394098175,379,379,379,379,0
20240419,183900,394098175,379,379,379,379,0
20240419,183800,394098175,379,379,379,379,0
20240419,183700,394098175,379,379,379,379,0
20240419,183600,394098175,379,379,379,379,0
20240419,183500,394098175,379,379,379,379,0
20240419,183400,394098175,379,379,379,379,0
20240419,183300,394098175,379,379,379,379,0
20240419,183200,394098175,379,379,379,379,0
20240419,183100,394098175,379,379,379,379,0
20240419,183000,394098175,379,379,379,379,0
20240419,182900,394098175,379,379,379,379,0
20240419,182800,394098175,379,379,379,379,0
20240419,182700,394098175,379,379,379,379,0
20240419,182600,394098175,379,379,379,379,0
20240419,182500,394098175,379,379,379,379,0
20240419,182400,394098175,379,379,379,379,0
20240419,182300,394098175,379,379,379,379,0
20240419,182200,394098175,379,379,379,379,0
20240419,182100,394098175,379,379,379,379,0
20240419,182000,394098175,379,379,379,379,0
20240419,181900,394098175,379,379,379,379,0
20240419,181800,394098175,379,379,379,379,0
20240419,181700,394098175,379,379,379,379,0
20240419,181600,394098175,379,379,379,379,0
20240419,181500,394098175,379,379,379,379,0
20240419,181400,394098175,379,379,379,379,0
20240419,181300,394098175,379,379,379,379,30620
20240419,181200,394098175,379,379,379,379,0
20240419,181100,394098175,379,379,379,379,0
20240419,181000,394098175,379,379,379,379,0
20240419,180900,394098175,379,379,379,379,0
20240419,180800,394098175,379,379,379,379,0
20240419,180700,394098175,379,379,379,379,0
20240419,180600,394098175,379,379,379,379,0
20240419,180500,394098175,379,379,379,379,0
20240419,180400,394098175,379,379,379,379,0
20240419,180300,394098175,379,379,379,379,0
20240419,180200,394098175,379,379,379,379,0
20240419,180100,394098175,379,379,379,379,0
20240419,180000,394098175,379,379,379,379,0
20240419,175900,394098175,379,379,379,379,0
20240419,175800,394098175,379,379,379,379,0
20240419,175700,394098175,379,379,379,379,0
20240419,175600,394098175,379,379,379,379,0
20240419,175500,394098175,379,379,379,379,0
20240419,175400,394098175,379,379,379,379,0
20240419,175300,394098175,379,379,379,379,0
20240419,175200,394098175,379,379,379,379,0
20240419,175100,394098175,379,379,379,379,0
20240419,175000,394098175,379,379,379,379,0
20240419,174900,394098175,379,379,379,379,0
20240419,174800,394098175,379,379,379,379,0
20240419,174700,394098175,379,379,379,379,0
20240419,174600,394098175,379,379,379,379,0
20240419,174500,394098175,379,379,379,379,0
20240419,174400,394098175,379,379,379,379,0
20240419,174300,394098175,379,379,379,379,30620
20240419,174200,394098175,379,379,379,379,0
20240419,174100,394098175,379,379,379,379,0
20240419,174000,394098175,379,379,379,379,0
20240419,173900,394098175,379,379,379,379,0
20240419,173800,394098175,379,379,379,379,0
20240419,173700,394098175,379,379,379,379,0
20240419,173600,394098175,379,379,379,379,0
20240419,173500,394098175,379,379,379,379,0
20240419,173400,394098175,379,379,379,379,0
20240419,173300,394098175,379,379,379,379,0
20240419,173200,394098175,379,379,379,379,0
20240419,173100,394098175,379,379,379,379,0
20240419,173000,394098175,379,379,379,379,0
20240419,172900,394098175,379,379,379,379,0
20240419,172800,394098175,379,379,379,379,0
20240419,172700,394098175,379,379,379,379,0
20240419,172600,394098175,379,379,379,379,0
20240419,172500,394098175,379,379,379,379,0
20240419,172400,394098175,379,379,379,379,0
20240419,172300,394098175,379,379,379,379,0
20240419,172200,394098175,379,379,379,379,0
20240419,172100,394098175,379,379,379,379,0
20240419,172000,394098175,379,379,379,379,0
20240419,171900,394098175,379,379,379,379,0
20240419,171800,394098175,379,379,379,379,0
20240419,171700,394098175,379,379,379,379,0
20240419,171600,394098175,379,379,379,379,0
20240419,171500,394098175,379,379,379,379,0
20240419,171400,394098175,379,379,379,379,0
20240419,171300,394098175,379,379,379,379,30620
20240419,171200,394098175,379,379,379,379,0
20240419,171100,394098175,379,379,379,379,0
20240419,171000,394098175,379,379,379,379,0
20240419,170900,394098175,379,379,379,379,0
20240419,170800,394098175,379,379,379,379,0
20240419,170700,394098175,379,379,379,379,0
20240419,170600,394098175,379,379,379,379,0
20240419,170500,394098175,379,379,379,379,0
20240419,170400,394098175,379,379,379,379,0
20240419,170300,394098175,379,379,379,379,0
20240419,170200,394098175,379,379,379,379,0
20240419,170100,394098175,379,379,379,379,0
20240419,170000,394098175,379,379,379,379,0
20240419,165900,394098175,379,379,379,379,0
20240419,165800,394098175,379,379,379,379,0
20240419,165700,394098175,379,379,379,379,0
20240419,165600,394098175,379,379,379,379,0
20240419,165500,394098175,379,379,379,379,0
20240419,165400,394098175,379,379,379,379,0
20240419,165300,394098175,379,379,379,379,0
20240419,165200,394098175,379,379,379,379,0
20240419,165100,394098175,379,379,379,379,0
20240419,165000,394098175,379,379,379,379,0
20240419,164900,394098175,379,379,379,379,0
20240419,164800,394098175,379,379,379,379,0
20240419,164700,394098175,379,379,379,379,0
20240419,164600,394098175,379,379,379,379,0
20240419,164500,394098175,379,379,379,379,0
20240419,164400,394098175,379,379,379,379,0
20240419,164300,394098175,379,379,379,379,30620
20240419,164200,394098175,379,379,379,379,0
20240419,164100,394098175,379,379,379,379,0
20240419,164000,394098175,379,379,379,379,0
20240419,163900,394098175,379,379,379,379,0
20240419,163800,394098175,379,379,379,379,0
20240419,163700,394098175,379,379,379,379,0
20240419,163600,394098175,379,379,379,379,0
20240419,163500,394098175,379,379,379,379,0
20240419,163400,394098175,379,379,379,379,0
20240419,163300,394098175,379,379,379,379,0
20240419,163200,394098175,379,379,379,379,0
20240419,163100,394098175,379,379,379,379,0
20240419,163000,394098175,379,379,379,379,0
20240419,162900,394098175,379,379,379,379,0
20240419,162800,394098175,379,379,379,379,0
20240419,162700,394098175,379,379,379,379,0
20240419,162600,394098175,379,379,379,379,0
20240419,162500,394098175,379,379,379,379,0
20240419,162400,394098175,379,379,379,379,0
20240419,162300,394098175,379,379,379,379,0
20240419,162200,394098175,379,379,379,379,0
20240419,162100,394098175,379,379,379,379,0
20240419,162000,394098175,379,379,379,379,0
20240419,161900,394098175,379,379,379,379,0
20240419,161800,394098175,379,379,379,379,0
20240419,161700,394098175,379,379,379,379,0
20240419,161600,394098175,379,379,379,379,0
20240419,161500,394098175,379,379,379,379,0
20240419,161400,394098175,379,379,379,379,0
20240419,161300,394098175,379,379,379,379,30620
20240419,161200,394098175,379,379,379,379,0
20240419,161100,394098175,379,379,379,379,0
20240419,161000,394098175,379,379,379,379,0
20240419,160900,394098175,379,379,379,379,0
20240419,160800,394098175,379,379,379,379,0
20240419,160700,394098175,379,379,379,379,0
20240419,160600,394098175,379,379,379,379,0
20240419,160500,394098175,379,379,379,379,0
20240419,160400,394098175,379,379,379,379,0
20240419,160300,394098175,379,379,379,379,0
20240419,160200,394098175,379,379,379,379,0
20240419,160100,394098175,379,379,379,379,0
20240419,160000,394098175,379,379,379,379,0
20240419,155900,394098175,379,379,379,379,0
20240419,155800,394098175,379,379,379,379,0
20240419,155700,394098175,379,379,379,379,0
20240419,155600,394098175,379,379,379,379,0
20240419,155500,394098175,379,379,379,379,0
20240419,155400,394098175,379,379,379,379,0
20240419,155300,394098175,379,379,379,379,0
20240419,155200,394098175,379,379,379,379,0
20240419,155100,394098175,379,379,379,379,0
20240419,155000,394098175,379,379,379,379,0
20240419,154900,394098175,379,379,379,379,0
20240419,154800,394098175,379,379,379,379,0
20240419,154700,394098175,379,379,379,379,0
20240419,154600,394098175,379,379,379,379,0
20240419,154500,394098175,379,379,379,379,0
20240419,154400,394098175,379,379,379,379,0
20240419,154300,394098175,379,379,379,379,30620
20240419,154200,394098175,379,379,379,379,0
20240419,154100,394098175,379,379,379,379,0
20240419,154000,394098175,379,379,379,379,0
20240419,153900,394098175,379,379,379,379,0
20240419,153800,394098175,379,379,379,379,0
20240419,153700,394098175,379,379,379,379,0
20240419,153600,394098175,379,379,379,379,0
20240419,153500,394098175,379,379,379,379,0
20240419,153400,394098175,379,379,379,379,0
20240419,153300,394098175,379,379,379,379,0
20240419,153200,394098175,379,379,379,379,0
20240419,153100,394098175,379,379,379,379,0
20240419,153000,394098175,379,379,379,379,30620
20240419,152900,382493195,378,378,378,378,0
20240419,152800,382493195,378,378,378,378,0
20240419,152700,382493195,378,378,378,378,0
20240419,152600,382493195,378,378,378,378,0
20240419,152500,382493195,378,378,378,378,0
20240419,152400,382493195,378,378,378,378,0
20240419,152300,382493195,378,378,378,378,0
20240419,152200,382493195,378,378,378,378,0
20240419,152100,382493195,378,378,378,378,0
20240419,152000,382493195,378,378,378,378,0
20240419,151900,382493195,378,378,378,378,9649
20240419,151800,378845873,378,378,378,378,42
20240419,151700,378829997,378,378,378,378,203
20240419,151600,378753263,378,378,378,378,10119
20240419,151500,374928281,378,378,378,378,14148
20240419,151400,369580337,378,378,378,378,0
20240419,151300,369580337,378,378,378,378,0
20240419,151200,369580337,378,378,378,378,2903
20240419,151100,368483003,378,378,378,378,3758
20240419,151000,367062479,378,378,378,378,4250
20240419,150900,365455979,378,378,378,378,4336
20240419,150800,363816971,377,378,378,377,33
20240419,150700,363804498,378,377,378,377,4794
20240419,150600,361996660,378,378,378,378,2320
20240419,150500,361119700,377,377,377,377,33000
20240419,150400,348678700,377,378,378,377,22743
20240419,150300,340098199,378,378,378,378,1044
20240419,150200,339703567,378,378,378,378,0
20240419,150100,339703567,378,378,378,378,3
20240419,150000,339702433,377,377,377,377,4200
20240419,145900,338119033,377,377,377,377,0
20240419,145800,338119033,377,378,378,377,685
20240419,145700,337860203,378,378,378,378,495
20240419,145600,337673093,378,378,378,378,100
20240419,145500,337635293,378,378,378,378,161
20240419,145400,337574435,378,378,378,378,36
20240419,145300,337560827,378,378,378,378,0
20240419,145200,337560827,378,378,378,378,4
20240419,145100,337559315,378,378,378,378,119
20240419,145000,337514333,378,378,378,378,50
20240419,144900,337495433,378,378,378,378,102
20240419,144800,337456877,378,378,378,378,300
20240419,144700,337343477,378,378,378,378,705
20240419,144600,337076987,378,378,378,378,1148
20240419,144500,336643043,377,377,377,377,50
20240419,144400,336624193,377,377,377,377,3737
20240419,144300,335215344,378,378,378,378,298
20240419,144200,335102700,377,378,378,377,1001
20240419,144100,334725322,378,378,378,378,300
20240419,144000,334611922,378,378,378,378,473
20240419,143900,334433128,378,378,378,378,998
20240419,143800,334055884,377,377,377,377,1999
20240419,143700,333302261,378,378,378,378,100
20240419,143600,333264461,378,378,378,378,364
20240419,143500,333126869,379,378,379,378,30
20240419,143400,333115509,379,379,379,379,14
20240419,143300,333110203,379,379,379,379,107
20240419,143200,333069650,379,379,379,379,0
20240419,143100,333069650,379,379,379,378,6181
20240419,143000,330733051,379,379,379,379,0
20240419,142900,330733051,379,379,379,379,0
20240419,142800,330733051,379,379,379,379,0
20240419,142700,330733051,379,378,379,378,9001
20240419,142600,327330672,378,378,378,378,1
20240419,142500,327330294,379,379,379,379,11
20240419,142400,327326125,379,379,379,379,5
20240419,142300,327324230,379,379,379,379,4
20240419,142200,327322714,379,379,379,379,520
20240419,142100,327125634,379,379,379,379,168
20240419,142000,327061962,379,379,379,379,1
20240419,141900,327061583,379,379,379,379,0
20240419,141800,327061583,379,379,379,379,503
20240419,141700,326870946,379,379,379,379,406
20240419,141600,326717072,379,379,379,379,6
20240419,141500,326714798,379,379,379,378,336
20240419,141400,326587456,378,379,379,378,3
20240419,141300,326586321,379,379,379,379,1
20240419,141200,326585942,378,378,378,378,16
20240419,141100,326579894,378,379,379,378,9985
20240419,141000,322805563,379,379,379,379,169
20240419,140900,322741512,379,379,379,379,0
20240419,140800,322741512,379,379,379,379,10
20240419,140700,322737722,379,379,379,379,1
20240419,140600,322737343,378,378,378,378,0
20240419,140500,322737343,378,378,378,378,0
20240419,140400,322737343,378,378,378,378,153
20240419,140300,322679509,379,379,379,379,3
20240419,140200,322678372,379,379,379,379,0
20240419,140100,322678372,379,379,379,379,1
20240419,140000,322677993,379,379,379,379,4
20240419,135900,322676477,379,379,379,379,102
20240419,135800,322637819,378,379,379,378,19124
20240419,135700,315408945,379,379,379,379,100
20240419,135600,315371045,379,379,379,379,82
20240419,135500,315339967,380,380,380,380,0
20240419,135400,315339967,380,380,380,380,0
20240419,135300,315339967,380,379,380,379,26
20240419,135200,315330101,380,380,380,380,17
20240419,135100,315323641,380,380,380,380,0
20240419,135000,315323641,380,380,380,380,24
20240419,134900,315314521,380,380,380,380,0
20240419,134800,315314521,380,380,380,380,0
20240419,134700,315314521,380,380,380,380,3
20240419,134600,315313381,380,380,380,380,83
20240419,134500,315281841,379,379,379,379,5
20240419,134400,315279946,378,380,380,378,3010
20240419,134300,314142146,380,380,380,380,0
20240419,134200,314142146,380,380,380,380,5
20240419,134100,314140246,380,380,380,380,0
20240419,134000,314140246,380,380,380,380,7
20240419,133900,314137586,379,380,380,379,1021
20240419,133800,313750626,379,379,379,379,229
20240419,133700,313663835,379,379,379,379,0
20240419,133600,313663835,379,379,379,379,790
20240419,133500,313364425,380,380,380,380,71
20240419,133400,313337445,379,379,379,379,200
20240419,133300,313261645,379,379,379,379,0
20240419,133200,313261645,379,379,379,379,0
20240419,133100,313261645,379,380,380,379,700
20240419,133000,312995845,379,379,379,379,0
20240419,132900,312995845,379,379,379,379,24117
20240419,132800,303855502,379,379,379,379,10
20240419,132700,303851712,378,378,378,378,0
20240419,132600,303851712,378,378,378,378,3
20240419,132500,303850578,378,378,378,378,0
20240419,132400,303850578,378,378,378,378,6
20240419,132300,303848310,378,379,379,378,20563
20240419,132200,296074933,378,378,378,378,0
20240419,132100,296074933,378,378,378,378,4000
20240419,132000,294562933,379,379,379,379,0
20240419,131900,294562933,379,379,379,379,565
20240419,131800,294348798,379,379,379,379,205
20240419,131700,294271103,379,379,379,379,627
20240419,131600,294033470,378,378,378,378,24194
20240419,131500,284888138,379,379,379,379,5
20240419,131400,284886243,378,379,379,378,600
20240419,131300,284658943,379,379,379,379,12
20240419,131200,284654395,379,379,379,379,650
20240419,131100,284408045,379,379,379,379,0
20240419,131000,284408045,379,379,379,379,0
20240419,130900,284408045,379,379,379,378,210
20240419,130800,284328523,378,378,379,378,523
20240419,130700,284130597,379,379,379,379,9
20240419,130600,284127186,379,379,379,379,116
20240419,130500,284083222,379,379,379,379,100
20240419,130400,284045322,379,379,379,379,1100
20240419,130300,283628422,378,378,378,378,1085
20240419,130200,283218292,379,378,379,378,62
20240419,130100,283194835,378,378,378,378,0
20240419,130000,283194835,378,378,378,378,0
20240419,125900,283194835,378,378,378,378,480
20240419,125800,283013395,379,379,379,379,0
20240419,125700,283013395,379,378,379,378,3007
20240419,125600,281876742,379,379,379,379,5
20240419,125500,281874847,379,379,379,379,60
20240419,125400,281852107,379,379,379,379,36
20240419,125300,281838463,379,379,379,379,50
20240419,125200,281819513,379,379,379,379,25
20240419,125100,281810038,377,377,377,377,1
20240419,125000,281809661,377,377,377,377,0
20240419,124900,281809661,377,378,378,377,3336
20240419,124800,280551547,379,379,379,379,3
20240419,124700,280550410,379,379,379,379,135
20240419,124600,280499245,379,379,379,379,100
20240419,124500,280461345,379,379,379,379,10
20240419,124400,280457555,379,379,379,379,178
20240419,124300,280390093,379,378,379,378,8383
20240419,124200,277221318,378,378,378,378,12
20240419,124100,277216782,378,378,378,378,263
20240419,124000,277117368,378,377,378,377,10354
20240419,123900,273213557,378,379,379,378,1660
20240419,123800,272585427,379,379,379,379,626
20240419,123700,272348173,379,379,379,379,1846
20240419,123600,271648539,379,378,379,378,550
20240419,123500,271440389,379,379,379,378,4764
20240419,123400,269636533,379,379,379,379,5
20240419,123300,269634638,379,379,379,379,93
20240419,123200,269599391,378,378,378,378,9650
20240419,123100,265951691,378,378,378,378,0
20240419,123000,265951691,378,378,378,378,0
20240419,122900,265951691,378,378,378,378,0
20240419,122800,265951691,378,378,378,378,51
20240419,122700,265932413,378,379,379,378,5059
20240419,122600,264020107,379,379,379,379,0
20240419,122500,264020107,379,379,379,379,2496
20240419,122400,263074123,379,379,379,379,4
20240419,122300,263072607,379,379,379,379,135
20240419,122200,263021442,379,379,379,379,43
20240419,122100,263005145,379,380,380,379,2025
20240419,122000,262237457,380,379,380,378,30003
20240419,121900,250877283,379,379,379,379,200
20240419,121800,250801483,380,380,380,380,0
20240419,121700,250801483,380,380,380,380,0
20240419,121600,250801483,380,380,380,380,0
20240419,121500,250801483,380,380,380,380,0
20240419,121400,250801483,380,380,380,380,1
20240419,121300,250801103,378,379,379,378,2000
20240419,121200,250045002,380,380,380,380,31
20240419,121100,250033222,378,380,380,378,5010
20240419,121000,248138907,380,379,380,379,1501
20240419,120900,247570027,379,379,379,379,0
20240419,120800,247570027,379,379,379,379,283
20240419,120700,247462770,379,379,379,379,879
20240419,120600,247129629,377,377,377,377,2
20240419,120500,247128875,377,377,377,377,0
20240419,120400,247128875,377,377,377,377,0
20240419,120300,247128875,377,377,377,377,700
20240419,120200,246864975,377,378,378,377,3600
20240419,120100,245507434,378,378,378,378,100
20240419,120000,245469634,378,379,379,378,615
20240419,115900,245237149,379,379,379,379,2
20240419,115800,245236391,377,376,377,376,19695
20240419,115700,237813761,377,377,377,376,37582
20240419,115600,223658860,377,377,377,377,0
20240419,115500,223658860,377,377,377,377,199
20240419,115400,223583837,377,377,377,377,0
20240419,115300,223583837,377,377,377,377,22177
20240419,115200,215223108,377,378,378,377,3244
20240419,115100,213998934,378,378,379,378,540
20240419,115000,213794813,378,378,378,378,3060
20240419,114900,212638133,379,379,379,379,0
20240419,114800,212638133,379,379,379,379,1
20240419,114700,212637754,378,378,378,378,0
20240419,114600,212637754,378,378,378,378,0
20240419,114500,212637754,378,379,379,378,11382
20240419,114400,208335348,379,378,379,378,44
20240419,114300,208318678,379,379,379,379,268
20240419,114200,208217106,379,379,379,379,53
20240419,114100,208197019,379,379,379,379,3000
20240419,114000,207060019,379,378,379,378,10
20240419,113900,207056238,378,378,378,378,3
20240419,113800,207055104,377,377,377,377,0
20240419,113700,207055104,377,377,378,377,15272
20240419,113600,201288826,378,378,378,378,1266
20240419,113500,200810278,378,378,378,378,0
20240419,113400,200810278,378,379,380,378,10075
20240419,113300,196992845,379,379,379,379,100
20240419,113200,196954945,378,378,378,377,200
20240419,113100,196879405,377,378,378,377,320
20240419,113000,196758665,377,377,378,377,2202
20240419,112900,195926315,377,378,378,377,20617
20240419,112800,188145676,379,379,379,378,34
20240419,112700,188132820,379,379,379,378,1794
20240419,112600,187454094,379,379,379,379,293
20240419,112500,187343047,379,378,379,378,21
20240419,112400,187335089,378,379,379,378,7549
20240419,112300,184481446,380,380,380,380,302
20240419,112200,184366686,380,380,380,380,42
20240419,112100,184350726,380,380,380,380,15
20240419,112000,184345026,378,380,380,378,3841
20240419,111900,182889439,379,378,379,378,5826
20240419,111800,180686385,378,379,379,378,4347
20240419,111700,179042373,379,378,379,377,23851
20240419,111600,170029593,378,378,378,378,500
20240419,111500,169840593,378,379,379,378,6174
20240419,111400,167503647,380,380,380,380,191
20240419,111300,167431067,380,380,380,380,0
20240419,111200,167431067,380,380,380,380,2000
20240419,111100,166671067,381,381,381,381,0
20240419,111000,166671067,381,381,381,381,1
20240419,110900,166670686,380,380,380,380,0
20240419,110800,166670686,380,380,380,380,70
20240419,110700,166644086,380,379,380,379,200
20240419,110600,166568087,378,376,378,376,5760
20240419,110500,164400098,377,379,379,377,14079
20240419,110400,159091732,379,379,379,379,2260
20240419,110300,158235192,379,380,380,379,639
20240419,110200,157992911,380,380,380,380,0
20240419,110100,157992911,380,380,380,380,0
20240419,110000,157992911,380,379,380,379,11
20240419,105900,157988741,379,379,379,379,4
20240419,105800,157987225,380,380,380,380,0
20240419,105700,157987225,380,380,380,380,88
20240419,105600,157953785,381,381,381,381,5
20240419,105500,157951880,381,381,381,381,1
20240419,105400,157951499,380,380,380,380,891
20240419,105300,157612919,380,380,380,380,28
20240419,105200,157602279,380,380,380,380,1
20240419,105100,157601899,378,378,378,378,0
20240419,105000,157601899,378,380,380,378,55291
20240419,104900,136701894,380,380,380,380,1008
20240419,104800,136318854,380,379,380,379,364
20240419,104700,136180774,379,380,380,378,388
20240419,104600,136033820,380,380,380,379,2107
20240419,104500,135235161,380,380,380,380,406
20240419,104400,135080881,380,380,380,380,5002
20240419,104300,133180121,380,380,380,380,948
20240419,104200,132819881,380,380,380,380,260
20240419,104100,132721081,379,379,379,379,400
20240419,104000,132569481,379,380,380,379,26066
20240419,103900,122686685,381,380,381,380,3001
20240419,103800,121546304,380,380,380,380,8
20240419,103700,121543264,381,381,381,381,0
20240419,103600,121543264,381,380,381,380,1014
20240419,103500,121156944,380,381,381,380,3784
20240419,103400,119719020,381,381,381,381,1
20240419,103300,119718639,380,380,380,380,5000
20240419,103200,117818639,380,380,380,380,8
20240419,103100,117815599,380,380,380,380,4173
20240419,103000,116229859,381,381,381,381,100
20240419,102900,116191759,381,381,381,381,100
20240419,102800,116153659,380,380,380,380,2018
20240419,102700,115386819,380,380,380,380,2966
20240419,102600,114259739,380,380,380,380,0
20240419,102500,114259739,380,380,380,380,6694
20240419,102400,111716019,380,380,380,380,10
20240419,102300,111712219,380,380,380,379,10
20240419,102200,111708420,379,381,381,379,4546
20240419,102100,109980935,380,381,381,380,178
20240419,102000,109913264,381,381,381,381,3646
20240419,101900,108524138,381,380,381,380,30670
20240419,101800,96864120,381,381,381,381,4230
20240419,101700,95252490,381,381,381,381,10202
20240419,101600,91365528,381,382,382,381,23176
20240419,101500,82522410,382,382,382,382,25
20240419,101400,82512860,382,382,382,382,1048
20240419,101300,82112524,382,382,382,382,60
20240419,101200,82089604,382,382,382,382,0
20240419,101100,82089604,382,382,382,382,202
20240419,101000,82012440,382,382,382,382,1
20240419,100900,82012058,382,382,382,382,290
20240419,100800,81901278,381,381,381,381,93
20240419,100700,81865845,382,382,382,382,1
20240419,100600,81865463,382,382,382,382,0
20240419,100500,81865463,382,382,382,382,10
20240419,100400,81861643,382,382,382,382,55
20240419,100300,81840633,382,382,382,382,70
20240419,100200,81813893,381,381,381,381,0
20240419,100100,81813893,381,381,381,381,370
20240419,100000,81672923,381,382,382,381,638
20240419,095900,81429708,382,382,382,382,126
20240419,095800,81381576,382,382,382,382,71
20240419,095700,81354454,382,382,382,382,26
20240419,095600,81344522,382,381,382,381,913
20240419,095500,80996603,381,381,381,381,17
20240419,095400,80990126,381,382,382,380,8839
20240419,095300,77629755,382,382,382,382,7
20240419,095200,77627081,381,381,381,381,523
20240419,095100,77427818,381,381,381,381,6030
20240419,095000,75130388,382,382,382,382,15
20240419,094900,75124658,382,382,382,382,74
20240419,094800,75096390,381,381,382,381,8794
20240419,094700,71745649,380,380,380,380,0
20240419,094600,71745649,380,381,381,380,1006
20240419,094500,71363363,381,381,381,381,800
20240419,094400,71058563,381,381,381,381,200
20240419,094300,70982363,381,381,381,381,2209
20240419,094200,70140734,381,381,381,381,4
20240419,094100,70139210,380,380,380,380,1205
20240419,094000,69681310,380,380,380,380,5075
20240419,093900,67752810,380,380,380,380,3507
20240419,093800,66420150,380,380,380,380,13
20240419,093700,66415210,379,379,379,379,0
20240419,093600,66415210,379,379,379,379,0
20240419,093500,66415210,379,379,379,379,1019
20240419,093400,66029009,380,380,380,380,3359
20240419,093300,64752589,379,379,379,378,6038
20240419,093200,62469829,379,379,379,379,1261
20240419,093100,61991910,379,379,379,379,110
20240419,093000,61950220,379,381,381,379,17442
20240419,092900,55339642,379,379,379,379,591
20240419,092800,55115653,379,381,381,379,18622
20240419,092700,48040193,382,382,382,382,0
20240419,092600,48040193,382,382,382,382,2000
20240419,092500,47276193,382,382,382,382,0
20240419,092400,47276193,382,382,382,382,2641
20240419,092300,46267331,380,380,380,380,1
20240419,092200,46266951,380,380,380,380,8754
20240419,092100,42940431,380,381,381,380,6590
20240419,092000,40431211,381,381,381,381,115
20240419,091900,40387396,382,382,382,382,4655
20240419,091800,38609186,382,382,382,382,1544
20240419,091700,38019378,382,382,382,382,127
20240419,091600,37970864,382,382,382,382,101
20240419,091500,37932282,382,382,382,382,1
20240419,091400,37931900,380,381,381,380,1020
20240419,091300,37543780,384,381,384,381,16310
20240419,091200,31329667,381,382,382,381,27353
20240419,091100,20908154,385,381,385,381,11877
20240419,091000,16383013,381,380,381,380,11560
20240419,090900,11985153,381,381,381,381,101
20240419,090800,11946672,381,381,381,380,464
20240419,090700,11769912,380,381,381,380,9740
20240419,090600,8065219,383,383,383,383,15
20240419,090500,8059474,383,384,384,381,53
20240419,090400,8039274,384,384,384,384,2
20240419,090300,8038506,381,381,381,381,0
20240419,090200,8038506,381,381,381,380,11897
20240419,090100,3515616,380,382,382,380,5428
20240419,090000,1446939,383,385,385,383,3765