stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194500,551495923,1745,1745,1745,1745,1481
20240416,194400,551495923,1745,1745,1745,1745,0
20240416,194300,551495923,1745,1745,1745,1745,0
20240416,194200,551495923,1745,1745,1745,1745,0
20240416,194100,551495923,1745,1745,1745,1745,0
20240416,194000,551495923,1745,1745,1745,1745,0
20240416,193900,551495923,1745,1745,1745,1745,0
20240416,193800,551495923,1745,1745,1745,1745,0
20240416,193700,551495923,1745,1745,1745,1745,0
20240416,193600,551495923,1745,1745,1745,1745,0
20240416,193500,551495923,1745,1745,1745,1745,0
20240416,193400,551495923,1745,1745,1745,1745,0
20240416,193300,551495923,1745,1745,1745,1745,0
20240416,193200,551495923,1745,1745,1745,1745,0
20240416,193100,551495923,1745,1745,1745,1745,0
20240416,193000,551495923,1745,1745,1745,1745,0
20240416,192900,551495923,1745,1745,1745,1745,0
20240416,192800,551495923,1745,1745,1745,1745,0
20240416,192700,551495923,1745,1745,1745,1745,0
20240416,192600,551495923,1745,1745,1745,1745,0
20240416,192500,551495923,1745,1745,1745,1745,0
20240416,192400,551495923,1745,1745,1745,1745,0
20240416,192300,551495923,1745,1745,1745,1745,0
20240416,192200,551495923,1745,1745,1745,1745,0
20240416,192100,551495923,1745,1745,1745,1745,0
20240416,192000,551495923,1745,1745,1745,1745,0
20240416,191900,551495923,1745,1745,1745,1745,0
20240416,191800,551495923,1745,1745,1745,1745,0
20240416,191700,551495923,1745,1745,1745,1745,0
20240416,191600,551495923,1745,1745,1745,1745,0
20240416,191500,551495923,1745,1745,1745,1745,1481
20240416,191400,551495923,1745,1745,1745,1745,0
20240416,191300,551495923,1745,1745,1745,1745,0
20240416,191200,551495923,1745,1745,1745,1745,0
20240416,191100,551495923,1745,1745,1745,1745,0
20240416,191000,551495923,1745,1745,1745,1745,0
20240416,190900,551495923,1745,1745,1745,1745,0
20240416,190800,551495923,1745,1745,1745,1745,0
20240416,190700,551495923,1745,1745,1745,1745,0
20240416,190600,551495923,1745,1745,1745,1745,0
20240416,190500,551495923,1745,1745,1745,1745,0
20240416,190400,551495923,1745,1745,1745,1745,0
20240416,190300,551495923,1745,1745,1745,1745,0
20240416,190200,551495923,1745,1745,1745,1745,0
20240416,190100,551495923,1745,1745,1745,1745,0
20240416,190000,551495923,1745,1745,1745,1745,0
20240416,185900,551495923,1745,1745,1745,1745,0
20240416,185800,551495923,1745,1745,1745,1745,0
20240416,185700,551495923,1745,1745,1745,1745,0
20240416,185600,551495923,1745,1745,1745,1745,0
20240416,185500,551495923,1745,1745,1745,1745,0
20240416,185400,551495923,1745,1745,1745,1745,0
20240416,185300,551495923,1745,1745,1745,1745,0
20240416,185200,551495923,1745,1745,1745,1745,0
20240416,185100,551495923,1745,1745,1745,1745,0
20240416,185000,551495923,1745,1745,1745,1745,0
20240416,184900,551495923,1745,1745,1745,1745,0
20240416,184800,551495923,1745,1745,1745,1745,0
20240416,184700,551495923,1745,1745,1745,1745,0
20240416,184600,551495923,1745,1745,1745,1745,0
20240416,184500,551495923,1745,1745,1745,1745,1481
20240416,184400,551495923,1745,1745,1745,1745,0
20240416,184300,551495923,1745,1745,1745,1745,0
20240416,184200,551495923,1745,1745,1745,1745,0
20240416,184100,551495923,1745,1745,1745,1745,0
20240416,184000,551495923,1745,1745,1745,1745,0
20240416,183900,551495923,1745,1745,1745,1745,0
20240416,183800,551495923,1745,1745,1745,1745,0
20240416,183700,551495923,1745,1745,1745,1745,0
20240416,183600,551495923,1745,1745,1745,1745,0
20240416,183500,551495923,1745,1745,1745,1745,0
20240416,183400,551495923,1745,1745,1745,1745,0
20240416,183300,551495923,1745,1745,1745,1745,0
20240416,183200,551495923,1745,1745,1745,1745,0
20240416,183100,551495923,1745,1745,1745,1745,0
20240416,183000,551495923,1745,1745,1745,1745,0
20240416,182900,551495923,1745,1745,1745,1745,0
20240416,182800,551495923,1745,1745,1745,1745,0
20240416,182700,551495923,1745,1745,1745,1745,0
20240416,182600,551495923,1745,1745,1745,1745,0
20240416,182500,551495923,1745,1745,1745,1745,0
20240416,182400,551495923,1745,1745,1745,1745,0
20240416,182300,551495923,1745,1745,1745,1745,0
20240416,182200,551495923,1745,1745,1745,1745,0
20240416,182100,551495923,1745,1745,1745,1745,0
20240416,182000,551495923,1745,1745,1745,1745,0
20240416,181900,551495923,1745,1745,1745,1745,0
20240416,181800,551495923,1745,1745,1745,1745,0
20240416,181700,551495923,1745,1745,1745,1745,0
20240416,181600,551495923,1745,1745,1745,1745,0
20240416,181500,551495923,1745,1745,1745,1745,1481
20240416,181400,551495923,1745,1745,1745,1745,0
20240416,181300,551495923,1745,1745,1745,1745,0
20240416,181200,551495923,1745,1745,1745,1745,0
20240416,181100,551495923,1745,1745,1745,1745,0
20240416,181000,551495923,1745,1745,1745,1745,0
20240416,180900,551495923,1745,1745,1745,1745,0
20240416,180800,551495923,1745,1745,1745,1745,0
20240416,180700,551495923,1745,1745,1745,1745,0
20240416,180600,551495923,1745,1745,1745,1745,0
20240416,180500,551495923,1745,1745,1745,1745,0
20240416,180400,551495923,1745,1745,1745,1745,0
20240416,180300,551495923,1745,1745,1745,1745,0
20240416,180200,551495923,1745,1745,1745,1745,0
20240416,180100,551495923,1745,1745,1745,1745,0
20240416,180000,551495923,1745,1745,1745,1745,0
20240416,175900,551495923,1745,1745,1745,1745,0
20240416,175800,551495923,1745,1745,1745,1745,0
20240416,175700,551495923,1745,1745,1745,1745,0
20240416,175600,551495923,1745,1745,1745,1745,0
20240416,175500,551495923,1745,1745,1745,1745,0
20240416,175400,551495923,1745,1745,1745,1745,0
20240416,175300,551495923,1745,1745,1745,1745,0
20240416,175200,551495923,1745,1745,1745,1745,0
20240416,175100,551495923,1745,1745,1745,1745,0
20240416,175000,551495923,1745,1745,1745,1745,0
20240416,174900,551495923,1745,1745,1745,1745,0
20240416,174800,551495923,1745,1745,1745,1745,0
20240416,174700,551495923,1745,1745,1745,1745,0
20240416,174600,551495923,1745,1745,1745,1745,0
20240416,174500,551495923,1745,1745,1745,1745,1481
20240416,174400,551495923,1745,1745,1745,1745,0
20240416,174300,551495923,1745,1745,1745,1745,0
20240416,174200,551495923,1745,1745,1745,1745,0
20240416,174100,551495923,1745,1745,1745,1745,0
20240416,174000,551495923,1745,1745,1745,1745,0
20240416,173900,551495923,1745,1745,1745,1745,0
20240416,173800,551495923,1745,1745,1745,1745,0
20240416,173700,551495923,1745,1745,1745,1745,0
20240416,173600,551495923,1745,1745,1745,1745,0
20240416,173500,551495923,1745,1745,1745,1745,0
20240416,173400,551495923,1745,1745,1745,1745,0
20240416,173300,551495923,1745,1745,1745,1745,0
20240416,173200,551495923,1745,1745,1745,1745,0
20240416,173100,551495923,1745,1745,1745,1745,0
20240416,173000,551495923,1745,1745,1745,1745,0
20240416,172900,551495923,1745,1745,1745,1745,0
20240416,172800,551495923,1745,1745,1745,1745,0
20240416,172700,551495923,1745,1745,1745,1745,0
20240416,172600,551495923,1745,1745,1745,1745,0
20240416,172500,551495923,1745,1745,1745,1745,0
20240416,172400,551495923,1745,1745,1745,1745,0
20240416,172300,551495923,1745,1745,1745,1745,0
20240416,172200,551495923,1745,1745,1745,1745,0
20240416,172100,551495923,1745,1745,1745,1745,0
20240416,172000,551495923,1745,1745,1745,1745,0
20240416,171900,551495923,1745,1745,1745,1745,0
20240416,171800,551495923,1745,1745,1745,1745,0
20240416,171700,551495923,1745,1745,1745,1745,0
20240416,171600,551495923,1745,1745,1745,1745,0
20240416,171500,551495923,1745,1745,1745,1745,1481
20240416,171400,551495923,1745,1745,1745,1745,0
20240416,171300,551495923,1745,1745,1745,1745,0
20240416,171200,551495923,1745,1745,1745,1745,0
20240416,171100,551495923,1745,1745,1745,1745,0
20240416,171000,551495923,1745,1745,1745,1745,0
20240416,170900,551495923,1745,1745,1745,1745,0
20240416,170800,551495923,1745,1745,1745,1745,0
20240416,170700,551495923,1745,1745,1745,1745,0
20240416,170600,551495923,1745,1745,1745,1745,0
20240416,170500,551495923,1745,1745,1745,1745,0
20240416,170400,551495923,1745,1745,1745,1745,0
20240416,170300,551495923,1745,1745,1745,1745,0
20240416,170200,551495923,1745,1745,1745,1745,0
20240416,170100,551495923,1745,1745,1745,1745,0
20240416,170000,551495923,1745,1745,1745,1745,0
20240416,165900,551495923,1745,1745,1745,1745,0
20240416,165800,551495923,1745,1745,1745,1745,0
20240416,165700,551495923,1745,1745,1745,1745,0
20240416,165600,551495923,1745,1745,1745,1745,0
20240416,165500,551495923,1745,1745,1745,1745,0
20240416,165400,551495923,1745,1745,1745,1745,0
20240416,165300,551495923,1745,1745,1745,1745,0
20240416,165200,551495923,1745,1745,1745,1745,0
20240416,165100,551495923,1745,1745,1745,1745,0
20240416,165000,551495923,1745,1745,1745,1745,0
20240416,164900,551495923,1745,1745,1745,1745,0
20240416,164800,551495923,1745,1745,1745,1745,0
20240416,164700,551495923,1745,1745,1745,1745,0
20240416,164600,551495923,1745,1745,1745,1745,0
20240416,164500,551495923,1745,1745,1745,1745,1481
20240416,164400,551495923,1745,1745,1745,1745,0
20240416,164300,551495923,1745,1745,1745,1745,0
20240416,164200,551495923,1745,1745,1745,1745,0
20240416,164100,551495923,1745,1745,1745,1745,0
20240416,164000,551495923,1745,1745,1745,1745,0
20240416,163900,551495923,1745,1745,1745,1745,0
20240416,163800,551495923,1745,1745,1745,1745,0
20240416,163700,551495923,1745,1745,1745,1745,0
20240416,163600,551495923,1745,1745,1745,1745,0
20240416,163500,551495923,1745,1745,1745,1745,0
20240416,163400,551495923,1745,1745,1745,1745,0
20240416,163300,551495923,1745,1745,1745,1745,0
20240416,163200,551495923,1745,1745,1745,1745,0
20240416,163100,551495923,1745,1745,1745,1745,0
20240416,163000,551495923,1745,1745,1745,1745,0
20240416,162900,551495923,1745,1745,1745,1745,0
20240416,162800,551495923,1745,1745,1745,1745,0
20240416,162700,551495923,1745,1745,1745,1745,0
20240416,162600,551495923,1745,1745,1745,1745,0
20240416,162500,551495923,1745,1745,1745,1745,0
20240416,162400,551495923,1745,1745,1745,1745,0
20240416,162300,551495923,1745,1745,1745,1745,0
20240416,162200,551495923,1745,1745,1745,1745,0
20240416,162100,551495923,1745,1745,1745,1745,0
20240416,162000,551495923,1745,1745,1745,1745,0
20240416,161900,551495923,1745,1745,1745,1745,0
20240416,161800,551495923,1745,1745,1745,1745,0
20240416,161700,551495923,1745,1745,1745,1745,0
20240416,161600,551495923,1745,1745,1745,1745,0
20240416,161500,551495923,1745,1745,1745,1745,1481
20240416,161400,551495923,1745,1745,1745,1745,0
20240416,161300,551495923,1745,1745,1745,1745,0
20240416,161200,551495923,1745,1745,1745,1745,0
20240416,161100,551495923,1745,1745,1745,1745,0
20240416,161000,551495923,1745,1745,1745,1745,0
20240416,160900,551495923,1745,1745,1745,1745,0
20240416,160800,551495923,1745,1745,1745,1745,0
20240416,160700,551495923,1745,1745,1745,1745,0
20240416,160600,551495923,1745,1745,1745,1745,0
20240416,160500,551495923,1745,1745,1745,1745,0
20240416,160400,551495923,1745,1745,1745,1745,0
20240416,160300,551495923,1745,1745,1745,1745,0
20240416,160200,551495923,1745,1745,1745,1745,0
20240416,160100,551495923,1745,1745,1745,1745,0
20240416,160000,551495923,1745,1745,1745,1745,0
20240416,155900,551495923,1745,1745,1745,1745,0
20240416,155800,551495923,1745,1745,1745,1745,0
20240416,155700,551495923,1745,1745,1745,1745,0
20240416,155600,551495923,1745,1745,1745,1745,0
20240416,155500,551495923,1745,1745,1745,1745,0
20240416,155400,551495923,1745,1745,1745,1745,0
20240416,155300,551495923,1745,1745,1745,1745,0
20240416,155200,551495923,1745,1745,1745,1745,0
20240416,155100,551495923,1745,1745,1745,1745,0
20240416,155000,551495923,1745,1745,1745,1745,0
20240416,154900,551495923,1745,1745,1745,1745,0
20240416,154800,551495923,1745,1745,1745,1745,0
20240416,154700,551495923,1745,1745,1745,1745,0
20240416,154600,551495923,1745,1745,1745,1745,0
20240416,154500,551495923,1745,1745,1745,1745,1481
20240416,154400,551495923,1745,1745,1745,1745,0
20240416,154300,551495923,1745,1745,1745,1745,0
20240416,154200,551495923,1745,1745,1745,1745,0
20240416,154100,551495923,1745,1745,1745,1745,0
20240416,154000,551495923,1745,1745,1745,1745,0
20240416,153900,551495923,1745,1745,1745,1745,0
20240416,153800,551495923,1745,1745,1745,1745,0
20240416,153700,551495923,1745,1745,1745,1745,0
20240416,153600,551495923,1745,1745,1745,1745,0
20240416,153500,551495923,1745,1745,1745,1745,0
20240416,153400,551495923,1745,1745,1745,1745,0
20240416,153300,551495923,1745,1745,1745,1745,0
20240416,153200,551495923,1745,1745,1745,1745,0
20240416,153100,551495923,1745,1745,1745,1745,0
20240416,153000,551495923,1745,1745,1745,1745,1481
20240416,152900,548911578,1754,1754,1754,1754,0
20240416,152800,548911578,1754,1754,1754,1754,0
20240416,152700,548911578,1754,1754,1754,1754,0
20240416,152600,548911578,1754,1754,1754,1754,0
20240416,152500,548911578,1754,1754,1754,1754,0
20240416,152400,548911578,1754,1754,1754,1754,0
20240416,152300,548911578,1754,1754,1754,1754,0
20240416,152200,548911578,1754,1754,1754,1754,0
20240416,152100,548911578,1754,1754,1754,1754,0
20240416,152000,548911578,1754,1754,1754,1754,0
20240416,151900,548911578,1754,1753,1754,1746,256
20240416,151800,548463856,1746,1747,1747,1746,100
20240416,151700,548289206,1753,1753,1753,1753,0
20240416,151600,548289206,1753,1753,1753,1753,0
20240416,151500,548289206,1753,1751,1753,1751,860
20240416,151400,546783338,1746,1746,1746,1746,50
20240416,151300,546696038,1746,1746,1746,1746,0
20240416,151200,546696038,1746,1746,1746,1746,0
20240416,151100,546696038,1746,1746,1746,1746,50
20240416,151000,546608738,1745,1745,1745,1745,159
20240416,150900,546331283,1751,1751,1751,1751,0
20240416,150800,546331283,1751,1751,1751,1751,0
20240416,150700,546331283,1751,1751,1751,1751,0
20240416,150600,546331283,1751,1751,1751,1751,0
20240416,150500,546331283,1751,1751,1751,1751,0
20240416,150400,546331283,1751,1751,1751,1751,4
20240416,150300,546324279,1751,1751,1751,1751,2
20240416,150200,546320777,1745,1745,1745,1745,0
20240416,150100,546320777,1745,1750,1750,1745,500
20240416,150000,545448202,1751,1751,1751,1751,0
20240416,145900,545448202,1751,1751,1751,1751,4
20240416,145800,545441198,1750,1750,1750,1750,1290
20240416,145700,543183698,1750,1750,1750,1750,0
20240416,145600,543183698,1750,1750,1750,1750,0
20240416,145500,543183698,1750,1750,1750,1750,0
20240416,145400,543183698,1750,1750,1750,1750,0
20240416,145300,543183698,1750,1745,1750,1745,703
20240416,145200,541956953,1750,1750,1750,1750,0
20240416,145100,541956953,1750,1748,1750,1748,3014
20240416,145000,536682589,1745,1745,1745,1745,0
20240416,144900,536682589,1745,1745,1745,1745,0
20240416,144800,536682589,1745,1745,1745,1745,486
20240416,144700,535834519,1746,1746,1746,1745,264
20240416,144600,535373825,1748,1748,1748,1748,0
20240416,144500,535373825,1748,1745,1748,1745,502
20240416,144400,534497829,1745,1746,1746,1745,1000
20240416,144300,532752529,1748,1748,1748,1748,2
20240416,144200,532749033,1745,1745,1745,1745,0
20240416,144100,532749033,1745,1745,1745,1745,100
20240416,144000,532574533,1748,1748,1748,1748,200
20240416,143900,532224933,1748,1748,1748,1748,500
20240416,143800,531350933,1748,1748,1748,1748,400
20240416,143700,530651733,1748,1748,1748,1748,0
20240416,143600,530651733,1748,1748,1748,1748,20
20240416,143500,530616773,1748,1748,1748,1748,30
20240416,143400,530564333,1748,1748,1748,1745,1004
20240416,143300,528812341,1745,1745,1748,1745,4029
20240416,143200,521777740,1745,1745,1745,1745,16
20240416,143100,521749820,1746,1744,1746,1744,3162
20240416,143000,516232256,1745,1745,1745,1745,0
20240416,142900,516232256,1745,1745,1745,1745,0
20240416,142800,516232256,1745,1745,1745,1745,0
20240416,142700,516232256,1745,1745,1745,1745,20
20240416,142600,516197356,1744,1744,1744,1744,23
20240416,142500,516157244,1745,1745,1745,1745,0
20240416,142400,516157244,1745,1745,1745,1745,0
20240416,142300,516157244,1745,1745,1745,1745,560
20240416,142200,515180044,1745,1745,1745,1745,500
20240416,142100,514307544,1745,1745,1745,1745,0
20240416,142000,514307544,1745,1745,1745,1745,0
20240416,141900,514307544,1745,1745,1745,1745,417
20240416,141800,513579879,1745,1745,1745,1745,0
20240416,141700,513579879,1745,1745,1745,1745,0
20240416,141600,513579879,1745,1745,1745,1745,0
20240416,141500,513579879,1745,1745,1745,1745,0
20240416,141400,513579879,1745,1745,1745,1745,10
20240416,141300,513562429,1745,1745,1745,1745,0
20240416,141200,513562429,1745,1745,1745,1745,1
20240416,141100,513560684,1745,1745,1745,1745,0
20240416,141000,513560684,1745,1745,1745,1745,500
20240416,140900,512688184,1745,1745,1745,1745,0
20240416,140800,512688184,1745,1744,1745,1744,74
20240416,140700,512559055,1745,1745,1745,1745,1110
20240416,140600,510622105,1745,1745,1745,1745,61
20240416,140500,510515660,1745,1745,1745,1745,2
20240416,140400,510512170,1744,1742,1744,1742,4
20240416,140300,510505197,1741,1741,1741,1741,0
20240416,140200,510505197,1741,1741,1741,1741,0
20240416,140100,510505197,1741,1741,1741,1741,0
20240416,140000,510505197,1741,1741,1741,1741,697
20240416,135900,509291720,1741,1741,1741,1741,299
20240416,135800,508771161,1741,1741,1741,1741,0
20240416,135700,508771161,1741,1741,1741,1741,201
20240416,135600,508421220,1741,1741,1741,1741,100
20240416,135500,508247120,1741,1741,1741,1741,0
20240416,135400,508247120,1741,1741,1741,1741,200
20240416,135300,507898920,1740,1740,1740,1740,0
20240416,135200,507898920,1740,1740,1740,1740,1000
20240416,135100,506158920,1740,1740,1740,1740,0
20240416,135000,506158920,1740,1740,1740,1740,0
20240416,134900,506158920,1740,1741,1741,1740,292
20240416,134800,505650838,1740,1740,1740,1740,0
20240416,134700,505650838,1740,1740,1740,1740,200
20240416,134600,505302838,1746,1740,1746,1740,1200
20240416,134500,503212438,1740,1745,1745,1740,300
20240416,134400,502690417,1746,1747,1747,1746,4
20240416,134300,502683432,1745,1745,1745,1745,2
20240416,134200,502679942,1740,1740,1740,1740,0
20240416,134100,502679942,1740,1740,1740,1740,0
20240416,134000,502679942,1740,1740,1740,1740,0
20240416,133900,502679942,1740,1740,1740,1740,0
20240416,133800,502679942,1740,1741,1741,1740,128
20240416,133700,502457219,1740,1740,1740,1740,0
20240416,133600,502457219,1740,1740,1740,1740,0
20240416,133500,502457219,1740,1740,1740,1740,0
20240416,133400,502457219,1740,1740,1740,1740,0
20240416,133300,502457219,1740,1740,1740,1740,0
20240416,133200,502457219,1740,1740,1740,1740,0
20240416,133100,502457219,1740,1740,1740,1740,0
20240416,133000,502457219,1740,1740,1740,1740,0
20240416,132900,502457219,1740,1740,1740,1740,0
20240416,132800,502457219,1740,1740,1740,1740,36
20240416,132700,502394579,1740,1740,1740,1740,0
20240416,132600,502394579,1740,1740,1740,1740,1099
20240416,132500,500482319,1740,1740,1740,1740,0
20240416,132400,500482319,1740,1741,1741,1740,136
20240416,132300,500245678,1748,1748,1748,1748,0
20240416,132200,500245678,1748,1748,1748,1748,0
20240416,132100,500245678,1748,1748,1748,1748,1
20240416,132000,500243930,1740,1740,1740,1740,148
20240416,131900,499986410,1740,1740,1740,1740,0
20240416,131800,499986410,1740,1740,1740,1740,0
20240416,131700,499986410,1740,1740,1740,1740,92
20240416,131600,499826330,1740,1740,1740,1740,601
20240416,131500,498780590,1739,1739,1739,1739,0
20240416,131400,498780590,1739,1739,1739,1739,0
20240416,131300,498780590,1739,1739,1739,1739,400
20240416,131200,498084990,1740,1740,1740,1740,100
20240416,131100,497910990,1749,1749,1749,1749,0
20240416,131000,497910990,1749,1745,1749,1739,1163
20240416,130900,495883958,1749,1749,1749,1749,0
20240416,130800,495883958,1749,1749,1749,1749,0
20240416,130700,495883958,1749,1749,1749,1749,0
20240416,130600,495883958,1749,1748,1749,1748,72
20240416,130500,495758032,1744,1744,1744,1744,0
20240416,130400,495758032,1744,1744,1744,1744,0
20240416,130300,495758032,1744,1744,1744,1744,111
20240416,130200,495564448,1744,1745,1745,1742,254
20240416,130100,495121638,1742,1742,1742,1742,0
20240416,130000,495121638,1742,1742,1742,1742,1
20240416,125900,495119896,1749,1749,1749,1749,0
20240416,125800,495119896,1749,1749,1749,1749,0
20240416,125700,495119896,1749,1749,1749,1749,1
20240416,125600,495118147,1749,1749,1749,1749,0
20240416,125500,495118147,1749,1749,1749,1749,0
20240416,125400,495118147,1749,1748,1749,1748,130
20240416,125300,494890877,1739,1740,1740,1739,6000
20240416,125200,484455935,1740,1740,1740,1740,0
20240416,125100,484455935,1740,1740,1740,1740,2132
20240416,125000,480746255,1740,1740,1740,1740,0
20240416,124900,480746255,1740,1740,1740,1740,0
20240416,124800,480746255,1740,1740,1740,1740,0
20240416,124700,480746255,1740,1740,1740,1740,0
20240416,124600,480746255,1740,1740,1740,1740,0
20240416,124500,480746255,1740,1740,1740,1740,0
20240416,124400,480746255,1740,1740,1740,1740,0
20240416,124300,480746255,1740,1740,1740,1740,0
20240416,124200,480746255,1740,1740,1740,1740,0
20240416,124100,480746255,1740,1741,1741,1740,1480
20240416,124000,478171003,1740,1740,1740,1740,0
20240416,123900,478171003,1740,1742,1742,1740,107
20240416,123800,477984817,1740,1740,1740,1740,0
20240416,123700,477984817,1740,1742,1742,1740,2812
20240416,123600,473091929,1749,1749,1749,1749,0
20240416,123500,473091929,1749,1749,1749,1749,0
20240416,123400,473091929,1749,1749,1749,1749,0
20240416,123300,473091929,1749,1749,1749,1749,0
20240416,123200,473091929,1749,1749,1749,1749,400
20240416,123100,472392329,1749,1749,1749,1749,300
20240416,123000,471867629,1740,1741,1741,1740,37708
20240416,122900,406255273,1751,1751,1751,1751,5
20240416,122800,406246518,1751,1744,1751,1740,807
20240416,122700,404841704,1744,1744,1744,1744,0
20240416,122600,404841704,1744,1744,1744,1744,0
20240416,122500,404841704,1744,1744,1744,1744,0
20240416,122400,404841704,1744,1744,1744,1744,0
20240416,122300,404841704,1744,1744,1744,1744,0
20240416,122200,404841704,1744,1744,1744,1744,0
20240416,122100,404841704,1744,1744,1744,1744,0
20240416,122000,404841704,1744,1750,1750,1744,7
20240416,121900,404829475,1751,1751,1751,1751,0
20240416,121800,404829475,1751,1751,1751,1751,0
20240416,121700,404829475,1751,1751,1751,1751,0
20240416,121600,404829475,1751,1751,1751,1751,0
20240416,121500,404829475,1751,1751,1751,1751,0
20240416,121400,404829475,1751,1751,1751,1751,26
20240416,121300,404783949,1751,1749,1751,1749,3
20240416,121200,404778699,1748,1748,1748,1748,0
20240416,121100,404778699,1748,1745,1750,1745,550
20240416,121000,403818930,1745,1745,1745,1745,0
20240416,120900,403818930,1745,1745,1745,1745,50
20240416,120800,403731680,1744,1744,1744,1744,2
20240416,120700,403728192,1745,1745,1745,1745,7
20240416,120600,403715977,1739,1739,1739,1739,0
20240416,120500,403715977,1739,1739,1739,1739,0
20240416,120400,403715977,1739,1739,1739,1739,0
20240416,120300,403715977,1739,1739,1739,1739,300
20240416,120200,403194277,1739,1739,1739,1739,0
20240416,120100,403194277,1739,1741,1741,1739,800
20240416,120000,401802692,1741,1741,1741,1741,24
20240416,115900,401760908,1741,1741,1741,1741,0
20240416,115800,401760908,1741,1741,1741,1741,21
20240416,115700,401724347,1742,1742,1742,1742,1
20240416,115600,401722605,1740,1740,1740,1740,522
20240416,115500,400814325,1740,1740,1740,1740,1
20240416,115400,400812585,1740,1740,1740,1740,22
20240416,115300,400774305,1740,1740,1740,1740,1
20240416,115200,400772565,1740,1740,1740,1740,22
20240416,115100,400734285,1739,1739,1739,1739,23
20240416,115000,400694288,1745,1745,1745,1745,0
20240416,114900,400694288,1745,1738,1745,1738,23
20240416,114800,400654307,1738,1738,1738,1738,1
20240416,114700,400652569,1738,1738,1738,1738,21
20240416,114600,400616071,1738,1739,1739,1738,1498
20240416,114500,398011345,1738,1740,1740,1738,8191
20240416,114400,383761072,1740,1740,1740,1740,23
20240416,114300,383721052,1745,1745,1745,1745,5
20240416,114200,383712327,1745,1740,1745,1740,195
20240416,114100,383372167,1741,1741,1741,1741,9
20240416,114000,383356498,1741,1740,1741,1740,28
20240416,113900,383307773,1741,1741,1741,1741,0
20240416,113800,383307773,1741,1741,1741,1741,8
20240416,113700,383293845,1740,1739,1740,1739,57
20240416,113600,383194721,1739,1740,1745,1739,2786
20240416,113500,378347093,1739,1739,1740,1739,1036
20240416,113400,376544476,1740,1740,1740,1739,825
20240416,113300,375109776,1740,1738,1740,1738,85
20240416,113200,374961922,1740,1738,1740,1738,3146
20240416,113100,369488082,1740,1738,1740,1738,97
20240416,113000,369319448,1739,1739,1739,1739,0
20240416,112900,369319448,1739,1739,1739,1739,946
20240416,112800,367674354,1739,1739,1739,1739,305
20240416,112700,367143959,1740,1740,1740,1740,63
20240416,112600,367034339,1739,1739,1739,1739,123
20240416,112500,366820442,1740,1740,1740,1740,28
20240416,112400,366771722,1740,1739,1740,1739,1052
20240416,112300,364941266,1739,1740,1740,1739,18795
20240416,112200,332237971,1740,1742,1742,1740,29660
20240416,112100,280626122,1742,1742,1742,1742,0
20240416,112000,280626122,1742,1742,1748,1742,25
20240416,111900,280582560,1741,1741,1741,1741,22
20240416,111800,280544258,1741,1742,1742,1741,1471
20240416,111700,277983246,1741,1741,1741,1741,23
20240416,111600,277943203,1748,1748,1748,1748,0
20240416,111500,277943203,1748,1742,1748,1740,7026
20240416,111400,265714560,1742,1742,1742,1742,24
20240416,111300,265672752,1742,1741,1742,1740,1571
20240416,111200,262938774,1742,1742,1742,1742,608
20240416,111100,261879638,1742,1742,1742,1742,1
20240416,111000,261877896,1742,1742,1742,1742,22
20240416,110900,261839572,1742,1740,1742,1740,481
20240416,110800,261001672,1742,1742,1742,1740,49
20240416,110700,260916358,1740,1743,1743,1740,7000
20240416,110600,248725076,1743,1743,1743,1743,23
20240416,110500,248684987,1743,1743,1743,1743,0
20240416,110400,248684987,1743,1743,1743,1743,23
20240416,110300,248644898,1743,1743,1743,1743,21
20240416,110200,248608295,1752,1743,1752,1743,3
20240416,110100,248603048,1743,1743,1743,1743,22
20240416,110000,248564702,1743,1743,1743,1743,1
20240416,105900,248562959,1743,1743,1743,1743,22
20240416,105800,248524613,1743,1744,1744,1743,1268
20240416,105700,246314369,1744,1745,1751,1744,31351
20240416,105600,191434063,1745,1745,1745,1745,22
20240416,105500,191395673,1747,1747,1747,1745,4794
20240416,105400,183030097,1746,1748,1748,1746,2933
20240416,105300,177908539,1748,1749,1749,1748,5
20240416,105200,177899795,1749,1747,1749,1747,23
20240416,105100,177859612,1747,1747,1747,1747,1001
20240416,105000,176110865,1747,1747,1747,1747,22
20240416,104900,176072431,1747,1747,1749,1747,67
20240416,104800,175955378,1747,1747,1747,1747,147
20240416,104700,175698569,1749,1749,1749,1747,1047
20240416,104600,173867410,1747,1751,1751,1747,7064
20240416,104500,161513534,1749,1751,1751,1749,19619
20240416,104400,127180226,1751,1751,1751,1751,1
20240416,104300,127178475,1751,1752,1752,1751,23
20240416,104200,127138201,1750,1751,1751,1750,6516
20240416,104100,115732422,1751,1751,1751,1751,1596
20240416,104000,112937826,1752,1752,1752,1752,916
20240416,103900,111332994,1752,1752,1752,1752,0
20240416,103800,111332994,1752,1752,1752,1752,23
20240416,103700,111292698,1752,1752,1752,1752,0
20240416,103600,111292698,1752,1752,1752,1752,22
20240416,103500,111254154,1752,1752,1752,1752,1
20240416,103400,111252402,1752,1752,1752,1752,22
20240416,103300,111213858,1752,1752,1752,1752,1
20240416,103200,111212106,1752,1754,1754,1752,29
20240416,103100,111161284,1754,1752,1754,1752,1424
20240416,103000,108664436,1752,1752,1752,1752,0
20240416,102900,108664436,1752,1752,1752,1752,23
20240416,102800,108624140,1752,1752,1752,1752,0
20240416,102700,108624140,1752,1752,1752,1752,22
20240416,102600,108585596,1751,1752,1752,1750,10728
20240416,102500,89801535,1752,1756,1756,1752,3078
20240416,102400,84402703,1756,1756,1756,1756,123
20240416,102300,84186715,1756,1759,1759,1756,4000
20240416,102200,77155546,1759,1760,1760,1759,37
20240416,102100,77090451,1760,1760,1760,1760,102
20240416,102000,76910931,1759,1758,1759,1758,104
20240416,101900,76728055,1758,1758,1758,1758,0
20240416,101800,76728055,1758,1760,1760,1758,590
20240416,101700,75689699,1759,1759,1759,1759,619
20240416,101600,74600878,1759,1759,1759,1759,560
20240416,101500,73615838,1759,1759,1759,1759,23
20240416,101400,73575381,1770,1770,1770,1770,52
20240416,101300,73483341,1759,1759,1759,1759,1023
20240416,101200,71683884,1759,1759,1759,1759,1135
20240416,101100,69687419,1759,1759,1759,1759,23
20240416,101000,69646962,1758,1759,1759,1758,62
20240416,100900,69537946,1759,1759,1760,1759,1935
20240416,100800,66134279,1759,1759,1759,1759,22
20240416,100700,66095581,1760,1760,1760,1760,1121
20240416,100600,64122621,1760,1760,1760,1760,22
20240416,100500,64083901,1770,1770,1770,1770,1
20240416,100400,64082131,1760,1762,1762,1760,492
20240416,100300,63215273,1763,1763,1763,1763,880
20240416,100200,61663833,1763,1764,1764,1763,703
20240416,100100,60423764,1764,1764,1764,1764,0
20240416,100000,60423764,1764,1763,1764,1763,3
20240416,095900,60418473,1764,1764,1764,1763,180
20240416,095800,60100974,1764,1763,1764,1763,320
20240416,095700,59536495,1764,1764,1765,1764,115
20240416,095600,59333623,1765,1765,1765,1764,7
20240416,095500,59321273,1764,1769,1769,1764,10
20240416,095400,59303620,1770,1765,1770,1765,118
20240416,095300,59095260,1764,1765,1765,1764,33
20240416,095200,59037038,1765,1765,1765,1765,12
20240416,095100,59015858,1764,1765,1765,1764,101
20240416,095000,58837594,1765,1765,1770,1765,58
20240416,094900,58735219,1769,1769,1769,1769,79
20240416,094800,58595468,1769,1769,1769,1769,22
20240416,094700,58556550,1769,1763,1769,1763,1595
20240416,094600,55735001,1763,1766,1769,1763,1022
20240416,094500,53927761,1762,1762,1762,1762,22
20240416,094400,53888997,1762,1762,1766,1762,2201
20240416,094300,50009801,1760,1761,1761,1760,242
20240416,094200,49583860,1760,1762,1762,1760,3
20240416,094100,49578576,1760,1760,1760,1760,22
20240416,094000,49539856,1762,1762,1763,1762,550
20240416,093900,48570754,1765,1764,1765,1762,25
20240416,093800,48526696,1762,1762,1762,1762,1
20240416,093700,48524934,1762,1760,1762,1760,3532
20240416,093600,42301572,1760,1760,1760,1760,28
20240416,093500,42252292,1760,1760,1762,1760,4
20240416,093400,42245249,1759,1760,1760,1759,253
20240416,093300,41800041,1760,1763,1763,1760,216
20240416,093200,41419551,1763,1763,1763,1763,2
20240416,093100,41416025,1762,1762,1762,1762,4
20240416,093000,41408977,1762,1762,1762,1762,122
20240416,092900,41194013,1762,1761,1766,1761,35
20240416,092800,41132355,1762,1762,1762,1762,2750
20240416,092700,36286855,1762,1759,1762,1759,1258
20240416,092600,34070808,1759,1759,1759,1759,51
20240416,092500,33981099,1759,1759,1759,1759,424
20240416,092400,33235283,1758,1759,1759,1758,288
20240416,092300,32728692,1759,1759,1759,1759,22
20240416,092200,32689994,1759,1759,1759,1759,1
20240416,092100,32688235,1758,1758,1758,1758,22
20240416,092000,32649559,1758,1758,1758,1758,23
20240416,091900,32609125,1760,1758,1760,1758,251
20240416,091800,32167864,1758,1756,1758,1756,27
20240416,091700,32120445,1757,1756,1757,1756,799
20240416,091600,30717400,1756,1756,1756,1756,1023
20240416,091500,28921012,1757,1757,1757,1757,1718
20240416,091400,25902486,1756,1758,1758,1756,2234
20240416,091300,21975438,1757,1759,1759,1757,4154
20240416,091200,14671703,1759,1760,1760,1759,492
20240416,091100,13805784,1760,1760,1760,1760,108
20240416,091000,13615704,1759,1759,1759,1759,190
20240416,090900,13281494,1759,1760,1760,1759,321
20240416,090800,12716557,1769,1769,1769,1769,3
20240416,090700,12711250,1760,1760,1760,1759,123
20240416,090600,12494771,1759,1760,1760,1759,2113
20240416,090500,8775892,1760,1760,1760,1760,22
20240416,090400,8737172,1759,1759,1759,1759,24
20240416,090300,8694956,1769,1769,1769,1769,2
20240416,090200,8691418,1758,1758,1758,1758,300
20240416,090100,8164018,1758,1758,1758,1758,300
20240416,090000,7636618,1769,1764,1769,1764,4227