stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,193300,306663683,1740,1740,1740,1740,3207
20240416,193200,306663683,1740,1740,1740,1740,0
20240416,193100,306663683,1740,1740,1740,1740,0
20240416,193000,306663683,1740,1740,1740,1740,0
20240416,192900,306663683,1740,1740,1740,1740,0
20240416,192800,306663683,1740,1740,1740,1740,0
20240416,192700,306663683,1740,1740,1740,1740,0
20240416,192600,306663683,1740,1740,1740,1740,0
20240416,192500,306663683,1740,1740,1740,1740,0
20240416,192400,306663683,1740,1740,1740,1740,0
20240416,192300,306663683,1740,1740,1740,1740,0
20240416,192200,306663683,1740,1740,1740,1740,0
20240416,192100,306663683,1740,1740,1740,1740,0
20240416,192000,306663683,1740,1740,1740,1740,0
20240416,191900,306663683,1740,1740,1740,1740,0
20240416,191800,306663683,1740,1740,1740,1740,0
20240416,191700,306663683,1740,1740,1740,1740,0
20240416,191600,306663683,1740,1740,1740,1740,0
20240416,191500,306663683,1740,1740,1740,1740,0
20240416,191400,306663683,1740,1740,1740,1740,0
20240416,191300,306663683,1740,1740,1740,1740,0
20240416,191200,306663683,1740,1740,1740,1740,0
20240416,191100,306663683,1740,1740,1740,1740,0
20240416,191000,306663683,1740,1740,1740,1740,0
20240416,190900,306663683,1740,1740,1740,1740,0
20240416,190800,306663683,1740,1740,1740,1740,0
20240416,190700,306663683,1740,1740,1740,1740,0
20240416,190600,306663683,1740,1740,1740,1740,0
20240416,190500,306663683,1740,1740,1740,1740,0
20240416,190400,306663683,1740,1740,1740,1740,0
20240416,190300,306663683,1740,1740,1740,1740,3207
20240416,190200,306663683,1740,1740,1740,1740,0
20240416,190100,306663683,1740,1740,1740,1740,0
20240416,190000,306663683,1740,1740,1740,1740,0
20240416,185900,306663683,1740,1740,1740,1740,0
20240416,185800,306663683,1740,1740,1740,1740,0
20240416,185700,306663683,1740,1740,1740,1740,0
20240416,185600,306663683,1740,1740,1740,1740,0
20240416,185500,306663683,1740,1740,1740,1740,0
20240416,185400,306663683,1740,1740,1740,1740,0
20240416,185300,306663683,1740,1740,1740,1740,0
20240416,185200,306663683,1740,1740,1740,1740,0
20240416,185100,306663683,1740,1740,1740,1740,0
20240416,185000,306663683,1740,1740,1740,1740,0
20240416,184900,306663683,1740,1740,1740,1740,0
20240416,184800,306663683,1740,1740,1740,1740,0
20240416,184700,306663683,1740,1740,1740,1740,0
20240416,184600,306663683,1740,1740,1740,1740,0
20240416,184500,306663683,1740,1740,1740,1740,0
20240416,184400,306663683,1740,1740,1740,1740,0
20240416,184300,306663683,1740,1740,1740,1740,0
20240416,184200,306663683,1740,1740,1740,1740,0
20240416,184100,306663683,1740,1740,1740,1740,0
20240416,184000,306663683,1740,1740,1740,1740,0
20240416,183900,306663683,1740,1740,1740,1740,0
20240416,183800,306663683,1740,1740,1740,1740,0
20240416,183700,306663683,1740,1740,1740,1740,0
20240416,183600,306663683,1740,1740,1740,1740,0
20240416,183500,306663683,1740,1740,1740,1740,0
20240416,183400,306663683,1740,1740,1740,1740,0
20240416,183300,306663683,1740,1740,1740,1740,3207
20240416,183200,306663683,1740,1740,1740,1740,0
20240416,183100,306663683,1740,1740,1740,1740,0
20240416,183000,306663683,1740,1740,1740,1740,0
20240416,182900,306663683,1740,1740,1740,1740,0
20240416,182800,306663683,1740,1740,1740,1740,0
20240416,182700,306663683,1740,1740,1740,1740,0
20240416,182600,306663683,1740,1740,1740,1740,0
20240416,182500,306663683,1740,1740,1740,1740,0
20240416,182400,306663683,1740,1740,1740,1740,0
20240416,182300,306663683,1740,1740,1740,1740,0
20240416,182200,306663683,1740,1740,1740,1740,0
20240416,182100,306663683,1740,1740,1740,1740,0
20240416,182000,306663683,1740,1740,1740,1740,0
20240416,181900,306663683,1740,1740,1740,1740,0
20240416,181800,306663683,1740,1740,1740,1740,0
20240416,181700,306663683,1740,1740,1740,1740,0
20240416,181600,306663683,1740,1740,1740,1740,0
20240416,181500,306663683,1740,1740,1740,1740,0
20240416,181400,306663683,1740,1740,1740,1740,0
20240416,181300,306663683,1740,1740,1740,1740,0
20240416,181200,306663683,1740,1740,1740,1740,0
20240416,181100,306663683,1740,1740,1740,1740,0
20240416,181000,306663683,1740,1740,1740,1740,0
20240416,180900,306663683,1740,1740,1740,1740,0
20240416,180800,306663683,1740,1740,1740,1740,0
20240416,180700,306663683,1740,1740,1740,1740,0
20240416,180600,306663683,1740,1740,1740,1740,0
20240416,180500,306663683,1740,1740,1740,1740,0
20240416,180400,306663683,1740,1740,1740,1740,0
20240416,180300,306663683,1740,1740,1740,1740,3207
20240416,180200,306663683,1740,1740,1740,1740,0
20240416,180100,306663683,1740,1740,1740,1740,0
20240416,180000,306663683,1740,1740,1740,1740,0
20240416,175900,306663683,1740,1740,1740,1740,0
20240416,175800,306663683,1740,1740,1740,1740,0
20240416,175700,306663683,1740,1740,1740,1740,0
20240416,175600,306663683,1740,1740,1740,1740,0
20240416,175500,306663683,1740,1740,1740,1740,0
20240416,175400,306663683,1740,1740,1740,1740,0
20240416,175300,306663683,1740,1740,1740,1740,0
20240416,175200,306663683,1740,1740,1740,1740,0
20240416,175100,306663683,1740,1740,1740,1740,0
20240416,175000,306663683,1740,1740,1740,1740,0
20240416,174900,306663683,1740,1740,1740,1740,0
20240416,174800,306663683,1740,1740,1740,1740,0
20240416,174700,306663683,1740,1740,1740,1740,0
20240416,174600,306663683,1740,1740,1740,1740,0
20240416,174500,306663683,1740,1740,1740,1740,0
20240416,174400,306663683,1740,1740,1740,1740,0
20240416,174300,306663683,1740,1740,1740,1740,0
20240416,174200,306663683,1740,1740,1740,1740,0
20240416,174100,306663683,1740,1740,1740,1740,0
20240416,174000,306663683,1740,1740,1740,1740,0
20240416,173900,306663683,1740,1740,1740,1740,0
20240416,173800,306663683,1740,1740,1740,1740,0
20240416,173700,306663683,1740,1740,1740,1740,0
20240416,173600,306663683,1740,1740,1740,1740,0
20240416,173500,306663683,1740,1740,1740,1740,0
20240416,173400,306663683,1740,1740,1740,1740,0
20240416,173300,306663683,1740,1740,1740,1740,3207
20240416,173200,306663683,1740,1740,1740,1740,0
20240416,173100,306663683,1740,1740,1740,1740,0
20240416,173000,306663683,1740,1740,1740,1740,0
20240416,172900,306663683,1740,1740,1740,1740,0
20240416,172800,306663683,1740,1740,1740,1740,0
20240416,172700,306663683,1740,1740,1740,1740,0
20240416,172600,306663683,1740,1740,1740,1740,0
20240416,172500,306663683,1740,1740,1740,1740,0
20240416,172400,306663683,1740,1740,1740,1740,0
20240416,172300,306663683,1740,1740,1740,1740,0
20240416,172200,306663683,1740,1740,1740,1740,0
20240416,172100,306663683,1740,1740,1740,1740,0
20240416,172000,306663683,1740,1740,1740,1740,0
20240416,171900,306663683,1740,1740,1740,1740,0
20240416,171800,306663683,1740,1740,1740,1740,0
20240416,171700,306663683,1740,1740,1740,1740,0
20240416,171600,306663683,1740,1740,1740,1740,0
20240416,171500,306663683,1740,1740,1740,1740,0
20240416,171400,306663683,1740,1740,1740,1740,0
20240416,171300,306663683,1740,1740,1740,1740,0
20240416,171200,306663683,1740,1740,1740,1740,0
20240416,171100,306663683,1740,1740,1740,1740,0
20240416,171000,306663683,1740,1740,1740,1740,0
20240416,170900,306663683,1740,1740,1740,1740,0
20240416,170800,306663683,1740,1740,1740,1740,0
20240416,170700,306663683,1740,1740,1740,1740,0
20240416,170600,306663683,1740,1740,1740,1740,0
20240416,170500,306663683,1740,1740,1740,1740,0
20240416,170400,306663683,1740,1740,1740,1740,0
20240416,170300,306663683,1740,1740,1740,1740,3207
20240416,170200,306663683,1740,1740,1740,1740,0
20240416,170100,306663683,1740,1740,1740,1740,0
20240416,170000,306663683,1740,1740,1740,1740,0
20240416,165900,306663683,1740,1740,1740,1740,0
20240416,165800,306663683,1740,1740,1740,1740,0
20240416,165700,306663683,1740,1740,1740,1740,0
20240416,165600,306663683,1740,1740,1740,1740,0
20240416,165500,306663683,1740,1740,1740,1740,0
20240416,165400,306663683,1740,1740,1740,1740,0
20240416,165300,306663683,1740,1740,1740,1740,0
20240416,165200,306663683,1740,1740,1740,1740,0
20240416,165100,306663683,1740,1740,1740,1740,0
20240416,165000,306663683,1740,1740,1740,1740,0
20240416,164900,306663683,1740,1740,1740,1740,0
20240416,164800,306663683,1740,1740,1740,1740,0
20240416,164700,306663683,1740,1740,1740,1740,0
20240416,164600,306663683,1740,1740,1740,1740,0
20240416,164500,306663683,1740,1740,1740,1740,0
20240416,164400,306663683,1740,1740,1740,1740,0
20240416,164300,306663683,1740,1740,1740,1740,0
20240416,164200,306663683,1740,1740,1740,1740,0
20240416,164100,306663683,1740,1740,1740,1740,0
20240416,164000,306663683,1740,1740,1740,1740,0
20240416,163900,306663683,1740,1740,1740,1740,0
20240416,163800,306663683,1740,1740,1740,1740,0
20240416,163700,306663683,1740,1740,1740,1740,0
20240416,163600,306663683,1740,1740,1740,1740,0
20240416,163500,306663683,1740,1740,1740,1740,0
20240416,163400,306663683,1740,1740,1740,1740,0
20240416,163300,306663683,1740,1740,1740,1740,3207
20240416,163200,306663683,1740,1740,1740,1740,0
20240416,163100,306663683,1740,1740,1740,1740,0
20240416,163000,306663683,1740,1740,1740,1740,0
20240416,162900,306663683,1740,1740,1740,1740,0
20240416,162800,306663683,1740,1740,1740,1740,0
20240416,162700,306663683,1740,1740,1740,1740,0
20240416,162600,306663683,1740,1740,1740,1740,0
20240416,162500,306663683,1740,1740,1740,1740,0
20240416,162400,306663683,1740,1740,1740,1740,0
20240416,162300,306663683,1740,1740,1740,1740,0
20240416,162200,306663683,1740,1740,1740,1740,0
20240416,162100,306663683,1740,1740,1740,1740,0
20240416,162000,306663683,1740,1740,1740,1740,0
20240416,161900,306663683,1740,1740,1740,1740,0
20240416,161800,306663683,1740,1740,1740,1740,0
20240416,161700,306663683,1740,1740,1740,1740,0
20240416,161600,306663683,1740,1740,1740,1740,0
20240416,161500,306663683,1740,1740,1740,1740,0
20240416,161400,306663683,1740,1740,1740,1740,0
20240416,161300,306663683,1740,1740,1740,1740,0
20240416,161200,306663683,1740,1740,1740,1740,0
20240416,161100,306663683,1740,1740,1740,1740,0
20240416,161000,306663683,1740,1740,1740,1740,0
20240416,160900,306663683,1740,1740,1740,1740,0
20240416,160800,306663683,1740,1740,1740,1740,0
20240416,160700,306663683,1740,1740,1740,1740,0
20240416,160600,306663683,1740,1740,1740,1740,0
20240416,160500,306663683,1740,1740,1740,1740,0
20240416,160400,306663683,1740,1740,1740,1740,0
20240416,160300,306663683,1740,1740,1740,1740,3207
20240416,160200,306663683,1740,1740,1740,1740,0
20240416,160100,306663683,1740,1740,1740,1740,0
20240416,160000,306663683,1740,1740,1740,1740,0
20240416,155900,306663683,1740,1740,1740,1740,0
20240416,155800,306663683,1740,1740,1740,1740,0
20240416,155700,306663683,1740,1740,1740,1740,0
20240416,155600,306663683,1740,1740,1740,1740,0
20240416,155500,306663683,1740,1740,1740,1740,0
20240416,155400,306663683,1740,1740,1740,1740,0
20240416,155300,306663683,1740,1740,1740,1740,0
20240416,155200,306663683,1740,1740,1740,1740,0
20240416,155100,306663683,1740,1740,1740,1740,0
20240416,155000,306663683,1740,1740,1740,1740,0
20240416,154900,306663683,1740,1740,1740,1740,0
20240416,154800,306663683,1740,1740,1740,1740,0
20240416,154700,306663683,1740,1740,1740,1740,0
20240416,154600,306663683,1740,1740,1740,1740,0
20240416,154500,306663683,1740,1740,1740,1740,0
20240416,154400,306663683,1740,1740,1740,1740,0
20240416,154300,306663683,1740,1740,1740,1740,0
20240416,154200,306663683,1740,1740,1740,1740,0
20240416,154100,306663683,1740,1740,1740,1740,0
20240416,154000,306663683,1740,1740,1740,1740,0
20240416,153900,306663683,1740,1740,1740,1740,0
20240416,153800,306663683,1740,1740,1740,1740,0
20240416,153700,306663683,1740,1740,1740,1740,0
20240416,153600,306663683,1740,1740,1740,1740,0
20240416,153500,306663683,1740,1740,1740,1740,0
20240416,153400,306663683,1740,1740,1740,1740,0
20240416,153300,306663683,1740,1740,1740,1740,3207
20240416,153200,306663683,1740,1740,1740,1740,0
20240416,153100,306663683,1740,1740,1740,1740,0
20240416,153000,306663683,1740,1740,1740,1740,3207
20240416,152900,301083503,1739,1739,1739,1739,0
20240416,152800,301083503,1739,1739,1739,1739,0
20240416,152700,301083503,1739,1739,1739,1739,0
20240416,152600,301083503,1739,1739,1739,1739,0
20240416,152500,301083503,1739,1739,1739,1739,0
20240416,152400,301083503,1739,1739,1739,1739,0
20240416,152300,301083503,1739,1739,1739,1739,0
20240416,152200,301083503,1739,1739,1739,1739,0
20240416,152100,301083503,1739,1739,1739,1739,0
20240416,152000,301083503,1739,1739,1739,1739,0
20240416,151900,301083503,1739,1739,1739,1739,1
20240416,151800,301081764,1738,1738,1738,1738,99
20240416,151700,300909702,1739,1739,1739,1739,0
20240416,151600,300909702,1739,1739,1739,1739,2
20240416,151500,300906224,1739,1739,1739,1739,5
20240416,151400,300897529,1738,1738,1738,1738,0
20240416,151300,300897529,1738,1739,1739,1738,33
20240416,151200,300840173,1739,1739,1739,1739,0
20240416,151100,300840173,1739,1738,1739,1738,67
20240416,151000,300723714,1738,1738,1738,1738,16
20240416,150900,300695906,1739,1739,1739,1739,0
20240416,150800,300695906,1739,1739,1739,1739,3
20240416,150700,300690689,1735,1737,1739,1735,631
20240416,150600,299595830,1737,1737,1737,1737,16
20240416,150500,299568038,1737,1737,1737,1737,4
20240416,150400,299561090,1737,1737,1737,1735,16
20240416,150300,299533300,1735,1735,1735,1735,0
20240416,150200,299533300,1735,1735,1735,1735,22
20240416,150100,299495130,1737,1737,1737,1737,0
20240416,150000,299495130,1737,1737,1737,1737,32
20240416,145900,299439546,1737,1737,1737,1737,0
20240416,145800,299439546,1737,1737,1737,1737,5
20240416,145700,299430861,1737,1737,1737,1737,1
20240416,145600,299429124,1732,1732,1732,1732,140
20240416,145500,299186644,1731,1731,1731,1731,10
20240416,145400,299169334,1732,1732,1732,1732,0
20240416,145300,299169334,1732,1732,1732,1732,1762
20240416,145200,296117550,1732,1732,1732,1732,0
20240416,145100,296117550,1732,1732,1732,1732,2
20240416,145000,296114086,1732,1732,1732,1732,0
20240416,144900,296114086,1732,1732,1732,1732,1
20240416,144800,296112354,1732,1731,1732,1731,798
20240416,144700,294731015,1732,1739,1739,1732,556
20240416,144600,293768016,1732,1735,1735,1732,4765
20240416,144500,285512157,1739,1739,1739,1739,2
20240416,144400,285508679,1739,1739,1739,1739,0
20240416,144300,285508679,1739,1739,1739,1739,200
20240416,144200,285160879,1739,1739,1739,1739,0
20240416,144100,285160879,1739,1739,1739,1739,4
20240416,144000,285153923,1739,1739,1739,1739,0
20240416,143900,285153923,1739,1739,1739,1739,0
20240416,143800,285153923,1739,1739,1739,1739,0
20240416,143700,285153923,1739,1739,1739,1739,1
20240416,143600,285152184,1739,1739,1739,1739,0
20240416,143500,285152184,1739,1739,1739,1739,0
20240416,143400,285152184,1739,1739,1739,1739,5
20240416,143300,285143489,1734,1734,1734,1734,100
20240416,143200,284970089,1739,1739,1739,1739,5
20240416,143100,284961394,1740,1740,1740,1740,5
20240416,143000,284952694,1740,1740,1740,1740,0
20240416,142900,284952694,1740,1740,1740,1740,2
20240416,142800,284949214,1734,1734,1734,1734,0
20240416,142700,284949214,1734,1734,1734,1734,619
20240416,142600,283875868,1734,1735,1735,1734,600
20240416,142500,282835465,1740,1740,1740,1740,0
20240416,142400,282835465,1740,1739,1740,1739,45
20240416,142300,282757170,1741,1741,1741,1741,0
20240416,142200,282757170,1741,1741,1741,1741,0
20240416,142100,282757170,1741,1741,1741,1741,0
20240416,142000,282757170,1741,1741,1741,1741,11
20240416,141900,282738019,1741,1741,1741,1741,3
20240416,141800,282732796,1741,1734,1741,1734,1034
20240416,141700,280939833,1734,1741,1741,1734,127
20240416,141600,280719570,1741,1741,1741,1741,0
20240416,141500,280719570,1741,1741,1741,1741,1
20240416,141400,280717829,1741,1741,1741,1741,8
20240416,141300,280703901,1743,1740,1743,1734,3993
20240416,141200,273774217,1744,1744,1744,1744,5
20240416,141100,273765497,1744,1744,1744,1744,7
20240416,141000,273753289,1744,1744,1744,1744,584
20240416,140900,272734793,1744,1744,1744,1744,5
20240416,140800,272726073,1744,1744,1744,1744,5
20240416,140700,272717353,1744,1744,1744,1744,0
20240416,140600,272717353,1744,1744,1744,1744,0
20240416,140500,272717353,1744,1744,1744,1744,3
20240416,140400,272712121,1744,1744,1744,1744,12
20240416,140300,272691193,1744,1744,1744,1744,21
20240416,140200,272654569,1744,1744,1744,1744,1
20240416,140100,272652825,1740,1744,1744,1740,30
20240416,140000,272600621,1740,1741,1741,1740,206
20240416,135900,272242000,1740,1744,1744,1740,553
20240416,135800,271279712,1745,1745,1745,1745,1
20240416,135700,271277967,1745,1745,1745,1745,1
20240416,135600,271276222,1745,1745,1745,1745,2
20240416,135500,271272732,1745,1745,1745,1745,1
20240416,135400,271270987,1745,1745,1745,1745,115
20240416,135300,271070312,1745,1745,1745,1745,16
20240416,135200,271042392,1745,1745,1745,1745,12
20240416,135100,271021452,1741,1741,1741,1741,0
20240416,135000,271021452,1741,1741,1741,1741,0
20240416,134900,271021452,1741,1741,1741,1741,0
20240416,134800,271021452,1741,1745,1745,1741,205
20240416,134700,270664527,1746,1746,1746,1746,0
20240416,134600,270664527,1746,1746,1746,1746,0
20240416,134500,270664527,1746,1741,1746,1741,57
20240416,134400,270565265,1746,1746,1746,1746,0
20240416,134300,270565265,1746,1746,1746,1746,15
20240416,134200,270539075,1746,1746,1746,1746,6
20240416,134100,270528599,1747,1747,1747,1747,0
20240416,134000,270528599,1747,1747,1747,1747,0
20240416,133900,270528599,1747,1747,1747,1747,0
20240416,133800,270528599,1747,1747,1747,1747,0
20240416,133700,270528599,1747,1740,1747,1739,502
20240416,133600,269655605,1739,1739,1739,1739,0
20240416,133500,269655605,1739,1739,1739,1739,0
20240416,133400,269655605,1739,1739,1739,1739,0
20240416,133300,269655605,1739,1739,1739,1739,0
20240416,133200,269655605,1739,1739,1739,1739,0
20240416,133100,269655605,1739,1739,1739,1739,1
20240416,133000,269653866,1747,1747,1747,1747,0
20240416,132900,269653866,1747,1750,1750,1747,3
20240416,132800,269648619,1750,1748,1750,1748,1202
20240416,132700,267547521,1748,1748,1748,1748,10
20240416,132600,267530041,1747,1747,1747,1747,1
20240416,132500,267528294,1747,1746,1747,1746,1601
20240416,132400,264731349,1746,1746,1746,1746,1
20240416,132300,264729603,1742,1742,1742,1742,0
20240416,132200,264729603,1742,1742,1742,1742,0
20240416,132100,264729603,1742,1742,1742,1742,1001
20240416,132000,262985861,1742,1742,1742,1742,0
20240416,131900,262985861,1742,1742,1742,1742,11
20240416,131800,262966699,1742,1742,1742,1742,0
20240416,131700,262966699,1742,1742,1742,1742,1
20240416,131600,262964957,1741,1741,1741,1741,5
20240416,131500,262956252,1741,1741,1741,1741,3
20240416,131400,262951029,1741,1741,1741,1741,100
20240416,131300,262776929,1741,1741,1741,1741,200
20240416,131200,262428729,1735,1735,1735,1735,0
20240416,131100,262428729,1735,1735,1735,1735,0
20240416,131000,262428729,1735,1735,1735,1735,0
20240416,130900,262428729,1735,1735,1735,1735,0
20240416,130800,262428729,1735,1736,1736,1735,718
20240416,130700,261182987,1736,1736,1736,1736,0
20240416,130600,261182987,1736,1736,1736,1736,36
20240416,130500,261120491,1736,1737,1737,1736,964
20240416,130400,259446876,1738,1738,1738,1738,0
20240416,130300,259446876,1738,1739,1739,1738,282
20240416,130200,258956609,1740,1740,1740,1740,111
20240416,130100,258763469,1740,1740,1740,1740,0
20240416,130000,258763469,1740,1740,1740,1740,0
20240416,125900,258763469,1740,1740,1740,1740,1
20240416,125800,258761729,1740,1740,1740,1740,55
20240416,125700,258666029,1740,1740,1740,1740,100
20240416,125600,258492029,1740,1740,1740,1740,21
20240416,125500,258455489,1740,1740,1740,1740,50
20240416,125400,258368489,1740,1740,1740,1740,2
20240416,125300,258365009,1740,1740,1740,1740,100
20240416,125200,258191009,1741,1741,1741,1741,0
20240416,125100,258191009,1741,1741,1741,1741,2
20240416,125000,258187527,1734,1737,1737,1734,3006
20240416,124900,252972886,1735,1736,1736,1735,1017
20240416,124800,251207790,1735,1735,1735,1735,0
20240416,124700,251207790,1735,1743,1743,1735,1864
20240416,124600,247970904,1737,1737,1737,1737,156
20240416,124500,247699932,1737,1737,1737,1737,309
20240416,124400,247163199,1737,1740,1740,1737,382
20240416,124300,246499023,1747,1740,1747,1740,5
20240416,124200,246490295,1747,1747,1747,1747,2000
20240416,124100,242996295,1747,1747,1747,1747,350
20240416,124000,242384845,1747,1747,1747,1747,0
20240416,123900,242384845,1747,1747,1747,1747,675
20240416,123800,241205620,1746,1746,1746,1746,213
20240416,123700,240833722,1740,1740,1740,1740,618
20240416,123600,239758402,1740,1740,1740,1740,0
20240416,123500,239758402,1740,1740,1740,1740,0
20240416,123400,239758402,1740,1740,1740,1740,100
20240416,123300,239584402,1740,1740,1740,1740,0
20240416,123200,239584402,1740,1740,1740,1740,55
20240416,123100,239488702,1740,1740,1740,1740,58
20240416,123000,239387782,1740,1740,1740,1740,0
20240416,122900,239387782,1740,1740,1740,1740,0
20240416,122800,239387782,1740,1740,1740,1740,0
20240416,122700,239387782,1740,1740,1740,1740,0
20240416,122600,239387782,1740,1740,1740,1740,1
20240416,122500,239386042,1735,1735,1735,1735,439
20240416,122400,238624377,1735,1735,1735,1735,0
20240416,122300,238624377,1735,1735,1735,1735,0
20240416,122200,238624377,1735,1735,1735,1735,0
20240416,122100,238624377,1735,1735,1735,1735,132
20240416,122000,238395357,1735,1735,1735,1735,0
20240416,121900,238395357,1735,1735,1735,1735,0
20240416,121800,238395357,1735,1735,1735,1735,0
20240416,121700,238395357,1735,1735,1735,1735,2
20240416,121600,238391887,1735,1740,1740,1735,840
20240416,121500,236933819,1740,1742,1742,1740,199
20240416,121400,236587359,1740,1740,1740,1740,1
20240416,121300,236585619,1740,1740,1740,1740,8611
20240416,121200,221602479,1740,1741,1746,1740,354
20240416,121100,220986445,1740,1740,1740,1740,109
20240416,121000,220796785,1746,1746,1746,1746,0
20240416,120900,220796785,1746,1746,1746,1746,0
20240416,120800,220796785,1746,1746,1746,1746,1
20240416,120700,220795039,1736,1736,1736,1736,0
20240416,120600,220795039,1736,1736,1736,1736,0
20240416,120500,220795039,1736,1736,1736,1736,60
20240416,120400,220690879,1746,1746,1746,1746,0
20240416,120300,220690879,1746,1746,1746,1746,10
20240416,120200,220673419,1747,1737,1747,1737,500
20240416,120100,219801946,1735,1735,1735,1735,0
20240416,120000,219801946,1735,1735,1735,1735,14
20240416,115900,219777656,1738,1738,1738,1738,0
20240416,115800,219777656,1738,1738,1738,1738,6
20240416,115700,219767228,1738,1737,1738,1737,320
20240416,115600,219211368,1737,1737,1737,1737,0
20240416,115500,219211368,1737,1737,1738,1737,160
20240416,115400,218933447,1738,1738,1738,1738,9
20240416,115300,218917805,1738,1735,1738,1735,1598
20240416,115200,216142152,1737,1737,1737,1737,2
20240416,115100,216138678,1732,1733,1733,1732,891
20240416,115000,214595044,1737,1734,1737,1733,68
20240416,114900,214477190,1737,1737,1737,1737,0
20240416,114800,214477190,1737,1737,1737,1737,0
20240416,114700,214477190,1737,1737,1737,1737,0
20240416,114600,214477190,1737,1737,1737,1737,50
20240416,114500,214390340,1737,1737,1737,1737,6
20240416,114400,214379918,1737,1737,1737,1737,1
20240416,114300,214378181,1738,1737,1738,1737,67
20240416,114200,214261747,1737,1737,1737,1737,6
20240416,114100,214251325,1732,1732,1732,1732,0
20240416,114000,214251325,1732,1732,1732,1732,0
20240416,113900,214251325,1732,1732,1732,1732,200
20240416,113800,213904925,1738,1733,1738,1733,751
20240416,113700,212603437,1733,1733,1733,1733,255
20240416,113600,212161522,1733,1732,1733,1732,46
20240416,113500,212081808,1732,1733,1733,1732,175
20240416,113400,211778608,1733,1733,1733,1733,3
20240416,113300,211773409,1732,1737,1737,1732,1210
20240416,113200,209677387,1738,1738,1738,1738,0
20240416,113100,209677387,1738,1738,1738,1738,1
20240416,113000,209675649,1733,1733,1733,1733,0
20240416,112900,209675649,1733,1733,1733,1733,210
20240416,112800,209311719,1733,1733,1733,1733,0
20240416,112700,209311719,1733,1733,1733,1733,899
20240416,112600,207753752,1733,1738,1738,1733,4116
20240416,112500,200602057,1738,1738,1738,1738,1305
20240416,112400,198333967,1737,1737,1737,1737,14
20240416,112300,198309649,1737,1737,1737,1737,2
20240416,112200,198306175,1737,1738,1738,1737,7
20240416,112100,198294011,1738,1738,1738,1738,57
20240416,112000,198194945,1738,1738,1738,1738,1
20240416,111900,198193207,1738,1738,1738,1738,3
20240416,111800,198187993,1738,1738,1738,1738,1
20240416,111700,198186255,1733,1733,1733,1733,0
20240416,111600,198186255,1733,1733,1733,1733,1
20240416,111500,198184522,1732,1732,1732,1732,0
20240416,111400,198184522,1732,1739,1739,1732,2006
20240416,111300,194708330,1739,1739,1739,1739,0
20240416,111200,194708330,1739,1740,1740,1739,628
20240416,111100,193615954,1741,1740,1741,1740,502
20240416,111000,192742472,1740,1740,1740,1740,586
20240416,110900,191722832,1741,1743,1743,1741,577
20240416,110800,190717744,1743,1744,1744,1743,1041
20240416,110700,188903240,1744,1744,1744,1744,702
20240416,110600,187678952,1744,1744,1744,1744,205
20240416,110500,187321432,1744,1744,1744,1743,1146
20240416,110400,185323323,1744,1747,1747,1744,2229
20240416,110300,181432535,1747,1748,1748,1747,664
20240416,110200,180272027,1748,1748,1748,1747,417
20240416,110100,179543241,1748,1750,1750,1748,559
20240416,110000,178565664,1750,1753,1753,1750,210
20240416,105900,178198150,1753,1753,1753,1753,18
20240416,105800,178166596,1750,1750,1750,1750,50
20240416,105700,178079096,1750,1753,1753,1750,2103
20240416,105600,174398675,1751,1754,1754,1751,922
20240416,105500,172781945,1753,1753,1753,1753,9
20240416,105400,172766168,1754,1759,1759,1754,2130
20240416,105300,169026839,1759,1757,1759,1757,858
20240416,105200,167519327,1757,1758,1759,1757,7
20240416,105100,167507020,1757,1758,1758,1757,10
20240416,105000,167489447,1759,1759,1759,1759,9
20240416,104900,167473616,1760,1760,1760,1760,91
20240416,104800,167313456,1760,1760,1760,1760,0
20240416,104700,167313456,1760,1760,1760,1760,0
20240416,104600,167313456,1760,1760,1760,1760,11
20240416,104500,167294096,1760,1760,1760,1760,3
20240416,104400,167288816,1760,1760,1760,1760,3
20240416,104300,167283536,1757,1759,1759,1757,451
20240416,104200,166490911,1760,1760,1760,1760,53
20240416,104100,166397631,1760,1765,1765,1760,2217
20240416,104000,162494777,1765,1765,1765,1765,0
20240416,103900,162494777,1765,1765,1765,1765,5
20240416,103800,162485952,1765,1765,1765,1765,100
20240416,103700,162309452,1765,1765,1765,1765,0
20240416,103600,162309452,1765,1765,1765,1765,299
20240416,103500,161781717,1760,1762,1762,1760,4000
20240416,103400,154740624,1765,1765,1765,1765,0
20240416,103300,154740624,1765,1762,1765,1762,5001
20240416,103200,145918570,1762,1762,1762,1762,1940
20240416,103100,142500290,1763,1765,1765,1763,6614
20240416,103000,130837808,1763,1763,1763,1763,8
20240416,102900,130823704,1763,1763,1763,1763,0
20240416,102800,130823704,1763,1764,1764,1763,70
20240416,102700,130700290,1763,1763,1763,1763,0
20240416,102600,130700290,1763,1763,1763,1763,1
20240416,102500,130698527,1762,1764,1764,1762,1201
20240416,102400,128581420,1765,1765,1765,1764,658
20240416,102300,127420250,1765,1765,1765,1765,3534
20240416,102200,121182740,1765,1771,1771,1764,29146
20240416,102100,69733189,1771,1771,1771,1771,400
20240416,102000,69024789,1771,1771,1771,1771,225
20240416,101900,68626314,1771,1771,1771,1771,0
20240416,101800,68626314,1771,1771,1771,1770,1342
20240416,101700,66249703,1771,1773,1773,1771,549
20240416,101600,65276424,1772,1772,1772,1772,500
20240416,101500,64390424,1772,1772,1772,1772,2
20240416,101400,64386880,1772,1772,1772,1772,111
20240416,101300,64190188,1772,1772,1772,1772,200
20240416,101200,63835788,1772,1772,1772,1772,0
20240416,101100,63835788,1772,1772,1772,1772,0
20240416,101000,63835788,1772,1772,1772,1772,100
20240416,100900,63658588,1773,1775,1775,1773,2186
20240416,100800,59781872,1773,1775,1775,1773,6000
20240416,100700,49140521,1775,1775,1775,1775,0
20240416,100600,49140521,1775,1777,1777,1775,1100
20240416,100500,47186021,1777,1777,1777,1777,1
20240416,100400,47184244,1774,1777,1777,1774,110
20240416,100300,46989071,1776,1776,1776,1776,23
20240416,100200,46948223,1777,1777,1777,1777,1
20240416,100100,46946446,1777,1777,1777,1777,1
20240416,100000,46944669,1777,1777,1777,1777,6
20240416,095900,46934007,1777,1777,1777,1777,55
20240416,095800,46836272,1777,1777,1777,1777,1010
20240416,095700,45041502,1777,1777,1777,1777,71
20240416,095600,44915335,1777,1777,1777,1777,0
20240416,095500,44915335,1777,1777,1777,1777,0
20240416,095400,44915335,1777,1777,1777,1777,0
20240416,095300,44915335,1777,1773,1777,1773,464
20240416,095200,44092659,1773,1773,1773,1773,0
20240416,095100,44092659,1773,1773,1774,1773,1662
20240416,095000,41145272,1773,1775,1775,1773,2470
20240416,094900,36765842,1772,1772,1772,1772,0
20240416,094800,36765842,1772,1772,1772,1772,101
20240416,094700,36586870,1775,1775,1775,1775,0
20240416,094600,36586870,1775,1775,1775,1775,11
20240416,094500,36567345,1775,1776,1776,1775,3253
20240416,094400,30793120,1777,1777,1777,1777,399
20240416,094300,30084097,1777,1777,1777,1777,0
20240416,094200,30084097,1777,1777,1777,1777,0
20240416,094100,30084097,1777,1777,1777,1777,682
20240416,094000,28872183,1777,1777,1777,1777,9
20240416,093900,28856190,1777,1777,1777,1777,1
20240416,093800,28854413,1777,1777,1777,1777,0
20240416,093700,28854413,1777,1777,1777,1777,112
20240416,093600,28655389,1777,1777,1777,1777,255
20240416,093500,28202254,1778,1777,1778,1776,251
20240416,093400,27756352,1778,1778,1778,1778,0
20240416,093300,27756352,1778,1778,1778,1778,0
20240416,093200,27756352,1778,1778,1778,1778,3
20240416,093100,27751018,1778,1778,1778,1778,100
20240416,093000,27573218,1778,1779,1779,1775,42
20240416,092900,27498509,1779,1779,1779,1779,111
20240416,092800,27301040,1779,1779,1779,1779,1
20240416,092700,27299261,1779,1779,1779,1779,121
20240416,092600,27084002,1779,1779,1779,1779,150
20240416,092500,26817152,1779,1779,1779,1779,119
20240416,092400,26605451,1779,1779,1779,1779,101
20240416,092300,26425772,1776,1776,1776,1776,81
20240416,092200,26281916,1776,1776,1776,1776,50
20240416,092100,26193116,1776,1776,1776,1776,1
20240416,092000,26191340,1768,1770,1770,1768,2500
20240416,091900,21769108,1779,1779,1779,1779,1
20240416,091800,21767329,1770,1772,1779,1770,1208
20240416,091700,19629158,1779,1779,1779,1779,1
20240416,091600,19627379,1768,1770,1770,1768,2964
20240416,091500,14384051,1779,1770,1779,1770,2
20240416,091400,14380502,1770,1775,1778,1770,1349
20240416,091300,11989203,1779,1779,1779,1779,1
20240416,091200,11987424,1775,1778,1778,1775,248
20240416,091100,11546879,1779,1779,1780,1778,161
20240416,091000,11260519,1779,1780,1780,1779,260
20240416,090900,10797870,1780,1780,1780,1780,31
20240416,090800,10742690,1780,1790,1790,1779,829
20240416,090700,9267240,1791,1791,1791,1791,12
20240416,090600,9245748,1791,1780,1791,1780,4
20240416,090500,9238617,1779,1779,1779,1779,2
20240416,090400,9235059,1776,1776,1776,1776,1
20240416,090300,9233283,1793,1792,1793,1760,3289
20240416,090200,3410097,1791,1791,1791,1790,1550
20240416,090100,635076,1794,1794,1794,1794,0
20240416,090000,635076,1794,1794,1794,1794,354