stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194400,603318353,1799,1799,1799,1799,6168
20240408,194300,603318353,1799,1799,1799,1799,0
20240408,194200,603318353,1799,1799,1799,1799,0
20240408,194100,603318353,1799,1799,1799,1799,0
20240408,194000,603318353,1799,1799,1799,1799,0
20240408,193900,603318353,1799,1799,1799,1799,0
20240408,193800,603318353,1799,1799,1799,1799,0
20240408,193700,603318353,1799,1799,1799,1799,0
20240408,193600,603318353,1799,1799,1799,1799,0
20240408,193500,603318353,1799,1799,1799,1799,0
20240408,193400,603318353,1799,1799,1799,1799,0
20240408,193300,603318353,1799,1799,1799,1799,0
20240408,193200,603318353,1799,1799,1799,1799,0
20240408,193100,603318353,1799,1799,1799,1799,0
20240408,193000,603318353,1799,1799,1799,1799,0
20240408,192900,603318353,1799,1799,1799,1799,0
20240408,192800,603318353,1799,1799,1799,1799,0
20240408,192700,603318353,1799,1799,1799,1799,0
20240408,192600,603318353,1799,1799,1799,1799,0
20240408,192500,603318353,1799,1799,1799,1799,0
20240408,192400,603318353,1799,1799,1799,1799,0
20240408,192300,603318353,1799,1799,1799,1799,0
20240408,192200,603318353,1799,1799,1799,1799,0
20240408,192100,603318353,1799,1799,1799,1799,0
20240408,192000,603318353,1799,1799,1799,1799,0
20240408,191900,603318353,1799,1799,1799,1799,0
20240408,191800,603318353,1799,1799,1799,1799,0
20240408,191700,603318353,1799,1799,1799,1799,0
20240408,191600,603318353,1799,1799,1799,1799,0
20240408,191500,603318353,1799,1799,1799,1799,0
20240408,191400,603318353,1799,1799,1799,1799,6168
20240408,191300,603318353,1799,1799,1799,1799,0
20240408,191200,603318353,1799,1799,1799,1799,0
20240408,191100,603318353,1799,1799,1799,1799,0
20240408,191000,603318353,1799,1799,1799,1799,0
20240408,190900,603318353,1799,1799,1799,1799,0
20240408,190800,603318353,1799,1799,1799,1799,0
20240408,190700,603318353,1799,1799,1799,1799,0
20240408,190600,603318353,1799,1799,1799,1799,0
20240408,190500,603318353,1799,1799,1799,1799,0
20240408,190400,603318353,1799,1799,1799,1799,0
20240408,190300,603318353,1799,1799,1799,1799,0
20240408,190200,603318353,1799,1799,1799,1799,0
20240408,190100,603318353,1799,1799,1799,1799,0
20240408,190000,603318353,1799,1799,1799,1799,0
20240408,185900,603318353,1799,1799,1799,1799,0
20240408,185800,603318353,1799,1799,1799,1799,0
20240408,185700,603318353,1799,1799,1799,1799,0
20240408,185600,603318353,1799,1799,1799,1799,0
20240408,185500,603318353,1799,1799,1799,1799,0
20240408,185400,603318353,1799,1799,1799,1799,0
20240408,185300,603318353,1799,1799,1799,1799,0
20240408,185200,603318353,1799,1799,1799,1799,0
20240408,185100,603318353,1799,1799,1799,1799,0
20240408,185000,603318353,1799,1799,1799,1799,0
20240408,184900,603318353,1799,1799,1799,1799,0
20240408,184800,603318353,1799,1799,1799,1799,0
20240408,184700,603318353,1799,1799,1799,1799,0
20240408,184600,603318353,1799,1799,1799,1799,0
20240408,184500,603318353,1799,1799,1799,1799,0
20240408,184400,603318353,1799,1799,1799,1799,6168
20240408,184300,603318353,1799,1799,1799,1799,0
20240408,184200,603318353,1799,1799,1799,1799,0
20240408,184100,603318353,1799,1799,1799,1799,0
20240408,184000,603318353,1799,1799,1799,1799,0
20240408,183900,603318353,1799,1799,1799,1799,0
20240408,183800,603318353,1799,1799,1799,1799,0
20240408,183700,603318353,1799,1799,1799,1799,0
20240408,183600,603318353,1799,1799,1799,1799,0
20240408,183500,603318353,1799,1799,1799,1799,0
20240408,183400,603318353,1799,1799,1799,1799,0
20240408,183300,603318353,1799,1799,1799,1799,0
20240408,183200,603318353,1799,1799,1799,1799,0
20240408,183100,603318353,1799,1799,1799,1799,0
20240408,183000,603318353,1799,1799,1799,1799,0
20240408,182900,603318353,1799,1799,1799,1799,0
20240408,182800,603318353,1799,1799,1799,1799,0
20240408,182700,603318353,1799,1799,1799,1799,0
20240408,182600,603318353,1799,1799,1799,1799,0
20240408,182500,603318353,1799,1799,1799,1799,0
20240408,182400,603318353,1799,1799,1799,1799,0
20240408,182300,603318353,1799,1799,1799,1799,0
20240408,182200,603318353,1799,1799,1799,1799,0
20240408,182100,603318353,1799,1799,1799,1799,0
20240408,182000,603318353,1799,1799,1799,1799,0
20240408,181900,603318353,1799,1799,1799,1799,0
20240408,181800,603318353,1799,1799,1799,1799,0
20240408,181700,603318353,1799,1799,1799,1799,0
20240408,181600,603318353,1799,1799,1799,1799,0
20240408,181500,603318353,1799,1799,1799,1799,0
20240408,181400,603318353,1799,1799,1799,1799,6168
20240408,181300,603318353,1799,1799,1799,1799,0
20240408,181200,603318353,1799,1799,1799,1799,0
20240408,181100,603318353,1799,1799,1799,1799,0
20240408,181000,603318353,1799,1799,1799,1799,0
20240408,180900,603318353,1799,1799,1799,1799,0
20240408,180800,603318353,1799,1799,1799,1799,0
20240408,180700,603318353,1799,1799,1799,1799,0
20240408,180600,603318353,1799,1799,1799,1799,0
20240408,180500,603318353,1799,1799,1799,1799,0
20240408,180400,603318353,1799,1799,1799,1799,0
20240408,180300,603318353,1799,1799,1799,1799,0
20240408,180200,603318353,1799,1799,1799,1799,0
20240408,180100,603318353,1799,1799,1799,1799,0
20240408,180000,603318353,1799,1799,1799,1799,0
20240408,175900,603318353,1799,1799,1799,1799,0
20240408,175800,603318353,1799,1799,1799,1799,0
20240408,175700,603318353,1799,1799,1799,1799,0
20240408,175600,603318353,1799,1799,1799,1799,0
20240408,175500,603318353,1799,1799,1799,1799,0
20240408,175400,603318353,1799,1799,1799,1799,0
20240408,175300,603318353,1799,1799,1799,1799,0
20240408,175200,603318353,1799,1799,1799,1799,0
20240408,175100,603318353,1799,1799,1799,1799,0
20240408,175000,603318353,1799,1799,1799,1799,0
20240408,174900,603318353,1799,1799,1799,1799,0
20240408,174800,603318353,1799,1799,1799,1799,0
20240408,174700,603318353,1799,1799,1799,1799,0
20240408,174600,603318353,1799,1799,1799,1799,0
20240408,174500,603318353,1799,1799,1799,1799,0
20240408,174400,603318353,1799,1799,1799,1799,6168
20240408,174300,603318353,1799,1799,1799,1799,0
20240408,174200,603318353,1799,1799,1799,1799,0
20240408,174100,603318353,1799,1799,1799,1799,0
20240408,174000,603318353,1799,1799,1799,1799,0
20240408,173900,603318353,1799,1799,1799,1799,0
20240408,173800,603318353,1799,1799,1799,1799,0
20240408,173700,603318353,1799,1799,1799,1799,0
20240408,173600,603318353,1799,1799,1799,1799,0
20240408,173500,603318353,1799,1799,1799,1799,0
20240408,173400,603318353,1799,1799,1799,1799,0
20240408,173300,603318353,1799,1799,1799,1799,0
20240408,173200,603318353,1799,1799,1799,1799,0
20240408,173100,603318353,1799,1799,1799,1799,0
20240408,173000,603318353,1799,1799,1799,1799,0
20240408,172900,603318353,1799,1799,1799,1799,0
20240408,172800,603318353,1799,1799,1799,1799,0
20240408,172700,603318353,1799,1799,1799,1799,0
20240408,172600,603318353,1799,1799,1799,1799,0
20240408,172500,603318353,1799,1799,1799,1799,0
20240408,172400,603318353,1799,1799,1799,1799,0
20240408,172300,603318353,1799,1799,1799,1799,0
20240408,172200,603318353,1799,1799,1799,1799,0
20240408,172100,603318353,1799,1799,1799,1799,0
20240408,172000,603318353,1799,1799,1799,1799,0
20240408,171900,603318353,1799,1799,1799,1799,0
20240408,171800,603318353,1799,1799,1799,1799,0
20240408,171700,603318353,1799,1799,1799,1799,0
20240408,171600,603318353,1799,1799,1799,1799,0
20240408,171500,603318353,1799,1799,1799,1799,0
20240408,171400,603318353,1799,1799,1799,1799,6168
20240408,171300,603318353,1799,1799,1799,1799,0
20240408,171200,603318353,1799,1799,1799,1799,0
20240408,171100,603318353,1799,1799,1799,1799,0
20240408,171000,603318353,1799,1799,1799,1799,0
20240408,170900,603318353,1799,1799,1799,1799,0
20240408,170800,603318353,1799,1799,1799,1799,0
20240408,170700,603318353,1799,1799,1799,1799,0
20240408,170600,603318353,1799,1799,1799,1799,0
20240408,170500,603318353,1799,1799,1799,1799,0
20240408,170400,603318353,1799,1799,1799,1799,0
20240408,170300,603318353,1799,1799,1799,1799,0
20240408,170200,603318353,1799,1799,1799,1799,0
20240408,170100,603318353,1799,1799,1799,1799,0
20240408,170000,603318353,1799,1799,1799,1799,0
20240408,165900,603318353,1799,1799,1799,1799,0
20240408,165800,603318353,1799,1799,1799,1799,0
20240408,165700,603318353,1799,1799,1799,1799,0
20240408,165600,603318353,1799,1799,1799,1799,0
20240408,165500,603318353,1799,1799,1799,1799,0
20240408,165400,603318353,1799,1799,1799,1799,0
20240408,165300,603318353,1799,1799,1799,1799,0
20240408,165200,603318353,1799,1799,1799,1799,0
20240408,165100,603318353,1799,1799,1799,1799,0
20240408,165000,603318353,1799,1799,1799,1799,0
20240408,164900,603318353,1799,1799,1799,1799,0
20240408,164800,603318353,1799,1799,1799,1799,0
20240408,164700,603318353,1799,1799,1799,1799,0
20240408,164600,603318353,1799,1799,1799,1799,0
20240408,164500,603318353,1799,1799,1799,1799,0
20240408,164400,603318353,1799,1799,1799,1799,6168
20240408,164300,603318353,1799,1799,1799,1799,0
20240408,164200,603318353,1799,1799,1799,1799,0
20240408,164100,603318353,1799,1799,1799,1799,0
20240408,164000,603318353,1799,1799,1799,1799,0
20240408,163900,603318353,1799,1799,1799,1799,0
20240408,163800,603318353,1799,1799,1799,1799,0
20240408,163700,603318353,1799,1799,1799,1799,0
20240408,163600,603318353,1799,1799,1799,1799,0
20240408,163500,603318353,1799,1799,1799,1799,0
20240408,163400,603318353,1799,1799,1799,1799,0
20240408,163300,603318353,1799,1799,1799,1799,0
20240408,163200,603318353,1799,1799,1799,1799,0
20240408,163100,603318353,1799,1799,1799,1799,0
20240408,163000,603318353,1799,1799,1799,1799,0
20240408,162900,603318353,1799,1799,1799,1799,0
20240408,162800,603318353,1799,1799,1799,1799,0
20240408,162700,603318353,1799,1799,1799,1799,0
20240408,162600,603318353,1799,1799,1799,1799,0
20240408,162500,603318353,1799,1799,1799,1799,0
20240408,162400,603318353,1799,1799,1799,1799,0
20240408,162300,603318353,1799,1799,1799,1799,0
20240408,162200,603318353,1799,1799,1799,1799,0
20240408,162100,603318353,1799,1799,1799,1799,0
20240408,162000,603318353,1799,1799,1799,1799,0
20240408,161900,603318353,1799,1799,1799,1799,0
20240408,161800,603318353,1799,1799,1799,1799,0
20240408,161700,603318353,1799,1799,1799,1799,0
20240408,161600,603318353,1799,1799,1799,1799,0
20240408,161500,603318353,1799,1799,1799,1799,0
20240408,161400,603318353,1799,1799,1799,1799,6168
20240408,161300,603318353,1799,1799,1799,1799,0
20240408,161200,603318353,1799,1799,1799,1799,0
20240408,161100,603318353,1799,1799,1799,1799,0
20240408,161000,603318353,1799,1799,1799,1799,0
20240408,160900,603318353,1799,1799,1799,1799,0
20240408,160800,603318353,1799,1799,1799,1799,0
20240408,160700,603318353,1799,1799,1799,1799,0
20240408,160600,603318353,1799,1799,1799,1799,0
20240408,160500,603318353,1799,1799,1799,1799,0
20240408,160400,603318353,1799,1799,1799,1799,0
20240408,160300,603318353,1799,1799,1799,1799,0
20240408,160200,603318353,1799,1799,1799,1799,0
20240408,160100,603318353,1799,1799,1799,1799,0
20240408,160000,603318353,1799,1799,1799,1799,0
20240408,155900,603318353,1799,1799,1799,1799,0
20240408,155800,603318353,1799,1799,1799,1799,0
20240408,155700,603318353,1799,1799,1799,1799,0
20240408,155600,603318353,1799,1799,1799,1799,0
20240408,155500,603318353,1799,1799,1799,1799,0
20240408,155400,603318353,1799,1799,1799,1799,0
20240408,155300,603318353,1799,1799,1799,1799,0
20240408,155200,603318353,1799,1799,1799,1799,0
20240408,155100,603318353,1799,1799,1799,1799,0
20240408,155000,603318353,1799,1799,1799,1799,0
20240408,154900,603318353,1799,1799,1799,1799,0
20240408,154800,603318353,1799,1799,1799,1799,0
20240408,154700,603318353,1799,1799,1799,1799,0
20240408,154600,603318353,1799,1799,1799,1799,0
20240408,154500,603318353,1799,1799,1799,1799,0
20240408,154400,603318353,1799,1799,1799,1799,6168
20240408,154300,603318353,1799,1799,1799,1799,0
20240408,154200,603318353,1799,1799,1799,1799,0
20240408,154100,603318353,1799,1799,1799,1799,0
20240408,154000,603318353,1799,1799,1799,1799,0
20240408,153900,603318353,1799,1799,1799,1799,0
20240408,153800,603318353,1799,1799,1799,1799,0
20240408,153700,603318353,1799,1799,1799,1799,0
20240408,153600,603318353,1799,1799,1799,1799,0
20240408,153500,603318353,1799,1799,1799,1799,0
20240408,153400,603318353,1799,1799,1799,1799,0
20240408,153300,603318353,1799,1799,1799,1799,0
20240408,153200,603318353,1799,1799,1799,1799,0
20240408,153100,603318353,1799,1799,1799,1799,0
20240408,153000,603318353,1799,1799,1799,1799,6168
20240408,152900,592222121,1796,1796,1796,1796,0
20240408,152800,592222121,1796,1796,1796,1796,0
20240408,152700,592222121,1796,1796,1796,1796,0
20240408,152600,592222121,1796,1796,1796,1796,0
20240408,152500,592222121,1796,1796,1796,1796,0
20240408,152400,592222121,1796,1796,1796,1796,0
20240408,152300,592222121,1796,1796,1796,1796,0
20240408,152200,592222121,1796,1796,1796,1796,0
20240408,152100,592222121,1796,1796,1796,1796,0
20240408,152000,592222121,1796,1796,1796,1796,0
20240408,151900,592222121,1796,1794,1796,1793,867
20240408,151800,590667444,1794,1794,1794,1794,35
20240408,151700,590604654,1795,1795,1795,1795,1
20240408,151600,590602859,1795,1796,1796,1795,256
20240408,151500,590143333,1795,1796,1797,1794,1976
20240408,151400,586597194,1795,1795,1795,1795,28
20240408,151300,586546934,1799,1799,1799,1799,52
20240408,151200,586453386,1794,1794,1794,1794,1253
20240408,151100,584205504,1797,1793,1797,1793,3521
20240408,151000,577881871,1792,1792,1792,1792,0
20240408,150900,577881871,1792,1793,1793,1792,193
20240408,150800,577535945,1792,1793,1793,1792,160
20240408,150700,577249165,1792,1792,1792,1792,0
20240408,150600,577249165,1792,1791,1792,1791,248
20240408,150500,576804750,1791,1792,1792,1791,17
20240408,150400,576774287,1792,1791,1792,1791,1739
20240408,150300,573659737,1791,1791,1791,1791,1010
20240408,150200,571850827,1791,1791,1791,1791,360
20240408,150100,571206067,1791,1791,1791,1791,40
20240408,150000,571134427,1791,1791,1791,1790,3260
20240408,145900,565297970,1792,1792,1792,1792,51
20240408,145800,565206578,1792,1791,1792,1790,4281
20240408,145700,557539611,1791,1791,1791,1791,0
20240408,145600,557539611,1791,1791,1791,1791,0
20240408,145500,557539611,1791,1791,1791,1791,624
20240408,145400,556422027,1791,1790,1791,1790,1163
20240408,145300,554340144,1790,1791,1791,1790,2051
20240408,145200,550668803,1791,1792,1792,1791,9700
20240408,145100,533296086,1791,1792,1792,1791,170
20240408,145000,532991610,1792,1792,1792,1792,1016
20240408,144900,531170938,1792,1792,1792,1792,1000
20240408,144800,529378938,1792,1792,1792,1792,5000
20240408,144700,520418938,1797,1797,1797,1797,0
20240408,144600,520418938,1797,1797,1797,1797,0
20240408,144500,520418938,1797,1797,1797,1797,0
20240408,144400,520418938,1797,1797,1797,1797,19
20240408,144300,520384795,1797,1793,1797,1793,101
20240408,144200,520203698,1793,1794,1794,1792,858
20240408,144100,518665797,1793,1793,1793,1793,0
20240408,144000,518665797,1793,1793,1793,1793,1
20240408,143900,518664004,1793,1793,1793,1793,0
20240408,143800,518664004,1793,1796,1796,1793,1497
20240408,143700,515978998,1797,1797,1797,1797,1
20240408,143600,515977201,1796,1796,1796,1796,0
20240408,143500,515977201,1796,1796,1796,1796,0
20240408,143400,515977201,1796,1796,1796,1796,300
20240408,143300,515438401,1796,1796,1796,1796,0
20240408,143200,515438401,1796,1796,1796,1796,0
20240408,143100,515438401,1796,1796,1796,1796,0
20240408,143000,515438401,1796,1796,1796,1796,0
20240408,142900,515438401,1796,1796,1796,1796,222
20240408,142800,515039689,1796,1796,1796,1796,0
20240408,142700,515039689,1796,1796,1796,1796,379
20240408,142600,514359005,1796,1796,1796,1796,0
20240408,142500,514359005,1796,1796,1796,1796,0
20240408,142400,514359005,1796,1796,1796,1796,0
20240408,142300,514359005,1796,1796,1796,1796,0
20240408,142200,514359005,1796,1796,1796,1796,600
20240408,142100,513281405,1793,1793,1793,1793,212
20240408,142000,512901289,1793,1792,1793,1792,654
20240408,141900,511729207,1793,1794,1794,1792,4647
20240408,141800,503400869,1793,1793,1793,1793,65
20240408,141700,503284324,1793,1794,1794,1793,221
20240408,141600,502888021,1794,1794,1794,1794,25
20240408,141500,502843171,1793,1793,1793,1793,0
20240408,141400,502843171,1793,1793,1793,1793,0
20240408,141300,502843171,1793,1793,1793,1793,180
20240408,141200,502520431,1793,1793,1793,1793,0
20240408,141100,502520431,1793,1795,1795,1793,4
20240408,141000,502513253,1795,1795,1795,1795,78
20240408,140900,502373243,1797,1797,1797,1797,0
20240408,140800,502373243,1797,1797,1797,1797,10
20240408,140700,502355273,1797,1797,1797,1797,0
20240408,140600,502355273,1797,1797,1797,1797,0
20240408,140500,502355273,1797,1798,1798,1797,125
20240408,140400,502130623,1799,1799,1799,1799,0
20240408,140300,502130623,1799,1799,1799,1799,62
20240408,140200,502019085,1798,1798,1798,1798,22
20240408,140100,501979529,1798,1798,1798,1798,0
20240408,140000,501979529,1798,1798,1798,1798,178
20240408,135900,501659485,1798,1799,1799,1795,732
20240408,135800,500344844,1798,1798,1798,1798,7
20240408,135700,500332258,1799,1799,1799,1799,101
20240408,135600,500150559,1799,1799,1799,1799,0
20240408,135500,500150559,1799,1799,1799,1799,1
20240408,135400,500148760,1798,1798,1798,1798,164
20240408,135300,499853888,1798,1798,1798,1798,700
20240408,135200,498595288,1798,1798,1798,1798,100
20240408,135100,498415488,1798,1798,1798,1798,30
20240408,135000,498361548,1798,1798,1798,1798,0
20240408,134900,498361548,1798,1797,1798,1797,12
20240408,134800,498339978,1795,1795,1795,1795,16
20240408,134700,498311258,1795,1795,1795,1795,29
20240408,134600,498259203,1795,1795,1795,1795,222
20240408,134500,497860713,1795,1795,1795,1792,2463
20240408,134400,493444219,1794,1794,1794,1794,178
20240408,134300,493124887,1795,1795,1795,1795,0
20240408,134200,493124887,1795,1795,1795,1795,104
20240408,134100,492938207,1795,1796,1796,1795,626
20240408,134000,491814467,1798,1798,1798,1798,30
20240408,133900,491760527,1800,1800,1800,1800,1
20240408,133800,491758727,1800,1800,1800,1800,0
20240408,133700,491758727,1800,1800,1800,1800,4
20240408,133600,491751527,1800,1800,1800,1800,1
20240408,133500,491749727,1799,1799,1799,1799,0
20240408,133400,491749727,1799,1799,1799,1799,4
20240408,133300,491742531,1799,1799,1799,1799,0
20240408,133200,491742531,1799,1799,1799,1799,0
20240408,133100,491742531,1799,1799,1799,1799,1
20240408,133000,491740732,1795,1799,1799,1795,31
20240408,132900,491685003,1795,1795,1795,1795,0
20240408,132800,491685003,1795,1795,1795,1795,0
20240408,132700,491685003,1795,1795,1795,1795,0
20240408,132600,491685003,1795,1795,1795,1795,496
20240408,132500,490794683,1795,1799,1799,1795,8523
20240408,132400,475489487,1797,1797,1797,1797,0
20240408,132300,475489487,1797,1798,1798,1797,271
20240408,132200,475002467,1799,1799,1799,1799,30
20240408,132100,474948497,1799,1799,1799,1799,0
20240408,132000,474948497,1799,1799,1799,1799,1
20240408,131900,474946698,1800,1800,1800,1800,0
20240408,131800,474946698,1800,1800,1800,1800,0
20240408,131700,474946698,1800,1800,1800,1800,0
20240408,131600,474946698,1800,1800,1800,1800,0
20240408,131500,474946698,1800,1800,1800,1800,0
20240408,131400,474946698,1800,1800,1800,1800,0
20240408,131300,474946698,1800,1800,1800,1800,0
20240408,131200,474946698,1800,1800,1800,1800,1
20240408,131100,474944898,1797,1797,1797,1797,0
20240408,131000,474944898,1797,1797,1797,1797,0
20240408,130900,474944898,1797,1800,1800,1797,381
20240408,130800,474260226,1800,1800,1800,1800,0
20240408,130700,474260226,1800,1800,1800,1800,1
20240408,130600,474258426,1798,1798,1798,1798,534
20240408,130500,473298294,1798,1798,1798,1798,20
20240408,130400,473262334,1798,1798,1798,1798,1
20240408,130300,473260536,1798,1798,1798,1798,1
20240408,130200,473258738,1797,1797,1797,1797,194
20240408,130100,472910120,1797,1797,1797,1797,20
20240408,130000,472874180,1797,1797,1797,1797,0
20240408,125900,472874180,1797,1797,1797,1797,0
20240408,125800,472874180,1797,1797,1797,1797,0
20240408,125700,472874180,1797,1797,1797,1797,2000
20240408,125600,469280180,1797,1797,1797,1797,0
20240408,125500,469280180,1797,1797,1797,1797,0
20240408,125400,469280180,1797,1797,1797,1797,0
20240408,125300,469280180,1797,1797,1797,1797,109
20240408,125200,469084307,1797,1797,1797,1797,200
20240408,125100,468724907,1797,1797,1797,1797,0
20240408,125000,468724907,1797,1797,1797,1797,0
20240408,124900,468724907,1797,1798,1798,1797,172
20240408,124800,468415820,1798,1798,1798,1798,0
20240408,124700,468415820,1798,1798,1798,1798,0
20240408,124600,468415820,1798,1798,1798,1798,36
20240408,124500,468351092,1797,1798,1798,1797,202
20240408,124400,467987898,1798,1798,1798,1798,1
20240408,124300,467986100,1798,1798,1798,1797,65
20240408,124200,467869233,1798,1798,1798,1798,0
20240408,124100,467869233,1798,1798,1798,1798,0
20240408,124000,467869233,1798,1797,1798,1797,780
20240408,123900,466467540,1797,1797,1797,1797,1000
20240408,123800,464670540,1798,1798,1798,1798,120
20240408,123700,464454780,1798,1798,1798,1798,440
20240408,123600,463663660,1798,1798,1798,1798,0
20240408,123500,463663660,1798,1799,1799,1798,1265
20240408,123400,461388925,1799,1799,1799,1799,5
20240408,123300,461379930,1800,1800,1800,1800,0
20240408,123200,461379930,1800,1800,1800,1800,963
20240408,123100,459646530,1800,1800,1800,1800,60
20240408,123000,459538530,1800,1800,1800,1800,60
20240408,122900,459430530,1800,1800,1800,1800,0
20240408,122800,459430530,1800,1800,1800,1800,250
20240408,122700,458980530,1800,1800,1800,1800,0
20240408,122600,458980530,1800,1800,1800,1800,0
20240408,122500,458980530,1800,1800,1800,1800,3
20240408,122400,458975130,1800,1800,1800,1800,17
20240408,122300,458944530,1797,1797,1797,1797,0
20240408,122200,458944530,1797,1797,1797,1797,1
20240408,122100,458942733,1797,1797,1797,1797,2478
20240408,122000,454489767,1800,1800,1800,1800,0
20240408,121900,454489767,1800,1800,1800,1800,0
20240408,121800,454489767,1800,1800,1800,1800,0
20240408,121700,454489767,1800,1800,1800,1800,0
20240408,121600,454489767,1800,1800,1800,1800,0
20240408,121500,454489767,1800,1800,1800,1800,5050
20240408,121400,445399767,1800,1800,1800,1800,5
20240408,121300,445390767,1795,1800,1800,1795,251
20240408,121200,444939807,1800,1800,1800,1800,0
20240408,121100,444939807,1800,1800,1800,1800,0
20240408,121000,444939807,1800,1800,1800,1800,0
20240408,120900,444939807,1800,1800,1800,1800,0
20240408,120800,444939807,1800,1793,1800,1793,9
20240408,120700,444923621,1800,1800,1800,1800,1
20240408,120600,444921821,1800,1800,1800,1800,1
20240408,120500,444920021,1800,1800,1800,1800,5
20240408,120400,444911021,1791,1791,1791,1791,0
20240408,120300,444911021,1791,1792,1792,1791,1128
20240408,120200,442889737,1791,1791,1791,1791,32
20240408,120100,442832425,1791,1795,1800,1791,8188
20240408,120000,428157822,1800,1800,1800,1800,48
20240408,115900,428071422,1800,1800,1800,1800,0
20240408,115800,428071422,1800,1796,1800,1793,12228
20240408,115700,406143999,1795,1795,1795,1795,0
20240408,115600,406143999,1795,1795,1795,1795,0
20240408,115500,406143999,1795,1795,1795,1795,0
20240408,115400,406143999,1795,1795,1795,1795,0
20240408,115300,406143999,1795,1795,1795,1795,1
20240408,115200,406142204,1794,1794,1794,1794,0
20240408,115100,406142204,1794,1797,1797,1794,5011
20240408,115000,397147236,1803,1802,1803,1802,3000
20240408,114900,391738339,1795,1796,1796,1795,33
20240408,114800,391679098,1794,1797,1797,1794,5000
20240408,114700,382705681,1803,1802,1803,1796,198
20240408,114600,382349676,1796,1796,1796,1796,1
20240408,114500,382347880,1802,1795,1802,1795,3
20240408,114400,382342485,1796,1796,1796,1796,60
20240408,114300,382234725,1796,1798,1798,1795,4536
20240408,114200,374086941,1801,1801,1801,1801,1
20240408,114100,374085140,1797,1797,1797,1797,0
20240408,114000,374085140,1797,1799,1800,1797,604
20240408,113900,372998895,1802,1800,1802,1798,2655
20240408,113800,368223693,1800,1800,1800,1800,700
20240408,113700,366963693,1800,1800,1800,1798,756
20240408,113600,365603511,1800,1800,1800,1800,4500
20240408,113500,357503511,1800,1800,1800,1800,0
20240408,113400,357503511,1800,1800,1800,1800,172
20240408,113300,357193911,1800,1800,1800,1800,400
20240408,113200,356473911,1800,1800,1800,1800,0
20240408,113100,356473911,1800,1800,1802,1800,17968
20240408,113000,324131509,1798,1799,1799,1798,606
20240408,112900,323041321,1802,1802,1802,1802,0
20240408,112800,323041321,1802,1802,1802,1802,1
20240408,112700,323039519,1798,1798,1798,1798,158
20240408,112600,322755435,1803,1803,1803,1803,10
20240408,112500,322737405,1798,1800,1803,1798,278
20240408,112400,322237296,1804,1804,1804,1804,0
20240408,112300,322237296,1804,1804,1804,1804,0
20240408,112200,322237296,1804,1804,1804,1804,5
20240408,112100,322228276,1804,1804,1804,1804,2
20240408,112000,322224668,1804,1804,1804,1804,0
20240408,111900,322224668,1804,1804,1804,1804,0
20240408,111800,322224668,1804,1797,1804,1797,1084
20240408,111700,320276244,1797,1798,1798,1797,1132
20240408,111600,318241572,1797,1800,1800,1797,300
20240408,111500,317702122,1801,1801,1801,1801,136
20240408,111400,317457186,1800,1800,1800,1800,60
20240408,111300,317349186,1802,1802,1802,1802,29
20240408,111200,317296928,1802,1802,1802,1802,29
20240408,111100,317244670,1802,1803,1803,1801,849
20240408,111000,315715608,1804,1804,1804,1804,40
20240408,110900,315643448,1804,1804,1804,1804,429
20240408,110800,314869532,1804,1804,1804,1804,16
20240408,110700,314840668,1801,1804,1804,1801,134
20240408,110600,314599328,1804,1801,1804,1801,277
20240408,110500,314100436,1793,1810,1810,1793,28873
20240408,110400,262168401,1802,1805,1805,1802,377
20240408,110300,261488814,1819,1819,1819,1819,550
20240408,110200,260488364,1819,1820,1820,1803,3
20240408,110100,260482922,1801,1801,1802,1801,5557
20240408,110000,250474755,1801,1803,1808,1800,1163
20240408,105900,248380661,1800,1809,1809,1800,22647
20240408,105800,207577242,1809,1805,1809,1805,1258
20240408,105700,205305632,1805,1808,1809,1805,242
20240408,105600,204868397,1809,1809,1809,1809,54
20240408,105500,204770711,1805,1811,1811,1805,17765
20240408,105400,172643148,1811,1816,1816,1811,3500
20240408,105300,166302598,1820,1820,1820,1820,0
20240408,105200,166302598,1820,1820,1820,1820,4
20240408,105100,166295318,1812,1813,1813,1812,148
20240408,105000,166027019,1820,1820,1820,1820,1
20240408,104900,166025199,1813,1814,1814,1813,562
20240408,104800,165006283,1813,1813,1813,1813,0
20240408,104700,165006283,1813,1814,1814,1813,133
20240408,104600,164765114,1813,1813,1813,1813,0
20240408,104500,164765114,1813,1820,1820,1813,2096
20240408,104400,160964821,1820,1816,1820,1815,15
20240408,104300,160937535,1815,1815,1815,1815,10
20240408,104200,160919385,1820,1820,1820,1820,0
20240408,104100,160919385,1820,1820,1820,1820,1000
20240408,104000,159099385,1820,1814,1820,1813,506
20240408,103900,158181685,1813,1813,1813,1813,0
20240408,103800,158181685,1813,1813,1813,1813,0
20240408,103700,158181685,1813,1814,1814,1813,133
20240408,103600,157940500,1823,1823,1823,1823,276
20240408,103500,157437352,1823,1823,1823,1823,0
20240408,103400,157437352,1823,1823,1823,1823,0
20240408,103300,157437352,1823,1823,1823,1823,18
20240408,103200,157404538,1823,1814,1823,1813,1979
20240408,103100,153798984,1822,1822,1822,1822,32
20240408,103000,153740680,1822,1822,1822,1822,0
20240408,102900,153740680,1822,1822,1822,1822,5
20240408,102800,153731570,1822,1822,1822,1822,1
20240408,102700,153729748,1811,1811,1811,1811,433
20240408,102600,152945585,1811,1815,1816,1811,7584
20240408,102500,139193277,1815,1816,1816,1815,90
20240408,102400,139029895,1815,1820,1822,1815,10080
20240408,102300,120716802,1821,1821,1821,1821,224
20240408,102200,120308898,1822,1822,1822,1822,0
20240408,102100,120308898,1822,1822,1822,1822,200
20240408,102000,119944498,1822,1822,1822,1822,0
20240408,101900,119944498,1822,1822,1822,1822,1
20240408,101800,119942676,1818,1818,1818,1818,0
20240408,101700,119942676,1818,1818,1818,1818,333
20240408,101600,119337282,1818,1817,1818,1817,1364
20240408,101500,116858333,1818,1818,1818,1818,642
20240408,101400,115691177,1818,1818,1818,1818,68
20240408,101300,115567553,1818,1818,1818,1818,102
20240408,101200,115382117,1823,1823,1823,1823,0
20240408,101100,115382117,1823,1823,1823,1823,0
20240408,101000,115382117,1823,1823,1823,1823,2
20240408,100900,115378471,1823,1823,1823,1823,1
20240408,100800,115376648,1818,1823,1823,1818,3075
20240408,100700,109786065,1823,1823,1823,1823,17
20240408,100600,109755074,1825,1819,1825,1818,2002
20240408,100500,106114295,1825,1825,1825,1825,27
20240408,100400,106065020,1827,1827,1827,1827,1
20240408,100300,106063193,1819,1828,1828,1819,175
20240408,100200,105744691,1828,1828,1828,1828,6
20240408,100100,105733723,1829,1823,1829,1823,257
20240408,100000,105264447,1819,1826,1826,1819,604
20240408,095900,104164749,1826,1826,1826,1826,0
20240408,095800,104164749,1826,1826,1826,1826,0
20240408,095700,104164749,1826,1826,1826,1826,585
20240408,095600,103096539,1826,1826,1826,1826,0
20240408,095500,103096539,1826,1826,1826,1826,2
20240408,095400,103092887,1826,1826,1826,1826,0
20240408,095300,103092887,1826,1826,1826,1826,0
20240408,095200,103092887,1826,1826,1826,1826,1
20240408,095100,103091061,1822,1822,1822,1822,0
20240408,095000,103091061,1822,1823,1823,1822,44
20240408,094900,103010883,1826,1826,1826,1826,0
20240408,094800,103010883,1826,1822,1826,1822,226
20240408,094700,102599107,1822,1822,1822,1822,10
20240408,094600,102580887,1822,1822,1822,1822,508
20240408,094500,101655311,1822,1821,1822,1821,106
20240408,094400,101462277,1822,1822,1822,1822,1
20240408,094300,101460455,1821,1821,1821,1821,351
20240408,094200,100821284,1821,1821,1821,1821,500
20240408,094100,99910784,1819,1821,1821,1819,505
20240408,094000,98992175,1822,1822,1822,1822,0
20240408,093900,98992175,1822,1817,1822,1817,263
20240408,093800,98514264,1817,1818,1818,1817,610
20240408,093700,97405836,1818,1818,1818,1817,231
20240408,093600,96985885,1818,1818,1819,1818,1368
20240408,093500,94498856,1818,1821,1821,1818,1100
20240408,093400,92497022,1820,1820,1820,1820,9
20240408,093300,92480642,1822,1822,1822,1822,6
20240408,093200,92469710,1822,1822,1822,1822,347
20240408,093100,91837476,1822,1821,1822,1821,600
20240408,093000,90744827,1821,1818,1821,1816,1329
20240408,092900,88330687,1818,1818,1821,1818,4713
20240408,092800,79762450,1818,1823,1823,1818,8599
20240408,092700,64111437,1822,1824,1824,1822,3524
20240408,092600,57688939,1831,1831,1831,1831,0
20240408,092500,57688939,1831,1825,1831,1825,206
20240408,092400,57312983,1825,1825,1825,1825,1486
20240408,092300,54601033,1825,1831,1831,1825,2089
20240408,092200,50788428,1831,1831,1831,1831,0
20240408,092100,50788428,1831,1827,1831,1826,1403
20240408,092000,48226540,1831,1827,1831,1827,549
20240408,091900,47223513,1826,1826,1826,1826,0
20240408,091800,47223513,1826,1826,1826,1826,129
20240408,091700,46987959,1826,1826,1826,1825,5340
20240408,091600,37240088,1826,1826,1826,1826,0
20240408,091500,37240088,1826,1826,1826,1826,0
20240408,091400,37240088,1826,1827,1827,1826,284
20240408,091300,36721494,1827,1829,1829,1827,5406
20240408,091200,26840548,1829,1829,1829,1829,1
20240408,091100,26838719,1828,1828,1841,1828,711
20240408,091000,25538881,1829,1829,1829,1828,214
20240408,090900,25147476,1828,1829,1829,1828,113
20240408,090800,24940800,1830,1831,1831,1830,4838
20240408,090700,16086560,1841,1841,1841,1841,0
20240408,090600,16086560,1841,1841,1841,1841,1
20240408,090500,16084719,1830,1830,1830,1830,2584
20240408,090400,11355999,1830,1832,1832,1830,2612
20240408,090300,6574351,1840,1833,1840,1833,83
20240408,090200,6422002,1844,1844,1844,1844,2000
20240408,090100,2734002,1840,1840,1840,1840,0
20240408,090000,2734002,1840,1832,1850,1832,1487