stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183600,24849258,573,573,573,573,328
20240405,183500,24849258,573,573,573,573,0
20240405,183400,24849258,573,573,573,573,0
20240405,183300,24849258,573,573,573,573,0
20240405,183200,24849258,573,573,573,573,0
20240405,183100,24849258,573,573,573,573,0
20240405,183000,24849258,573,573,573,573,0
20240405,182900,24849258,573,573,573,573,0
20240405,182800,24849258,573,573,573,573,0
20240405,182700,24849258,573,573,573,573,0
20240405,182600,24849258,573,573,573,573,0
20240405,182500,24849258,573,573,573,573,0
20240405,182400,24849258,573,573,573,573,0
20240405,182300,24849258,573,573,573,573,0
20240405,182200,24849258,573,573,573,573,0
20240405,182100,24849258,573,573,573,573,0
20240405,182000,24849258,573,573,573,573,0
20240405,181900,24849258,573,573,573,573,0
20240405,181800,24849258,573,573,573,573,0
20240405,181700,24849258,573,573,573,573,0
20240405,181600,24849258,573,573,573,573,0
20240405,181500,24849258,573,573,573,573,0
20240405,181400,24849258,573,573,573,573,0
20240405,181300,24849258,573,573,573,573,0
20240405,181200,24849258,573,573,573,573,0
20240405,181100,24849258,573,573,573,573,0
20240405,181000,24849258,573,573,573,573,0
20240405,180900,24849258,573,573,573,573,0
20240405,180800,24849258,573,573,573,573,0
20240405,180700,24849258,573,573,573,573,0
20240405,180600,24849258,573,573,573,573,328
20240405,180500,24849258,573,573,573,573,0
20240405,180400,24849258,573,573,573,573,0
20240405,180300,24849258,573,573,573,573,0
20240405,180200,24849258,573,573,573,573,0
20240405,180100,24849258,573,573,573,573,0
20240405,180000,24849258,573,573,573,573,0
20240405,175900,24849258,573,573,573,573,0
20240405,175800,24849258,573,573,573,573,0
20240405,175700,24849258,573,573,573,573,0
20240405,175600,24849258,573,573,573,573,0
20240405,175500,24849258,573,573,573,573,0
20240405,175400,24849258,573,573,573,573,0
20240405,175300,24849258,573,573,573,573,0
20240405,175200,24849258,573,573,573,573,0
20240405,175100,24849258,573,573,573,573,0
20240405,175000,24849258,573,573,573,573,0
20240405,174900,24849258,573,573,573,573,0
20240405,174800,24849258,573,573,573,573,0
20240405,174700,24849258,573,573,573,573,0
20240405,174600,24849258,573,573,573,573,0
20240405,174500,24849258,573,573,573,573,0
20240405,174400,24849258,573,573,573,573,0
20240405,174300,24849258,573,573,573,573,0
20240405,174200,24849258,573,573,573,573,0
20240405,174100,24849258,573,573,573,573,0
20240405,174000,24849258,573,573,573,573,0
20240405,173900,24849258,573,573,573,573,0
20240405,173800,24849258,573,573,573,573,0
20240405,173700,24849258,573,573,573,573,0
20240405,173600,24849258,573,573,573,573,328
20240405,173500,24849258,573,573,573,573,0
20240405,173400,24849258,573,573,573,573,0
20240405,173300,24849258,573,573,573,573,0
20240405,173200,24849258,573,573,573,573,0
20240405,173100,24849258,573,573,573,573,0
20240405,173000,24849258,573,573,573,573,0
20240405,172900,24849258,573,573,573,573,0
20240405,172800,24849258,573,573,573,573,0
20240405,172700,24849258,573,573,573,573,0
20240405,172600,24849258,573,573,573,573,0
20240405,172500,24849258,573,573,573,573,0
20240405,172400,24849258,573,573,573,573,0
20240405,172300,24849258,573,573,573,573,0
20240405,172200,24849258,573,573,573,573,0
20240405,172100,24849258,573,573,573,573,0
20240405,172000,24849258,573,573,573,573,0
20240405,171900,24849258,573,573,573,573,0
20240405,171800,24849258,573,573,573,573,0
20240405,171700,24849258,573,573,573,573,0
20240405,171600,24849258,573,573,573,573,0
20240405,171500,24849258,573,573,573,573,0
20240405,171400,24849258,573,573,573,573,0
20240405,171300,24849258,573,573,573,573,0
20240405,171200,24849258,573,573,573,573,0
20240405,171100,24849258,573,573,573,573,0
20240405,171000,24849258,573,573,573,573,0
20240405,170900,24849258,573,573,573,573,0
20240405,170800,24849258,573,573,573,573,0
20240405,170700,24849258,573,573,573,573,0
20240405,170600,24849258,573,573,573,573,328
20240405,170500,24849258,573,573,573,573,0
20240405,170400,24849258,573,573,573,573,0
20240405,170300,24849258,573,573,573,573,0
20240405,170200,24849258,573,573,573,573,0
20240405,170100,24849258,573,573,573,573,0
20240405,170000,24849258,573,573,573,573,0
20240405,165900,24849258,573,573,573,573,0
20240405,165800,24849258,573,573,573,573,0
20240405,165700,24849258,573,573,573,573,0
20240405,165600,24849258,573,573,573,573,0
20240405,165500,24849258,573,573,573,573,0
20240405,165400,24849258,573,573,573,573,0
20240405,165300,24849258,573,573,573,573,0
20240405,165200,24849258,573,573,573,573,0
20240405,165100,24849258,573,573,573,573,0
20240405,165000,24849258,573,573,573,573,0
20240405,164900,24849258,573,573,573,573,0
20240405,164800,24849258,573,573,573,573,0
20240405,164700,24849258,573,573,573,573,0
20240405,164600,24849258,573,573,573,573,0
20240405,164500,24849258,573,573,573,573,0
20240405,164400,24849258,573,573,573,573,0
20240405,164300,24849258,573,573,573,573,0
20240405,164200,24849258,573,573,573,573,0
20240405,164100,24849258,573,573,573,573,0
20240405,164000,24849258,573,573,573,573,0
20240405,163900,24849258,573,573,573,573,0
20240405,163800,24849258,573,573,573,573,0
20240405,163700,24849258,573,573,573,573,0
20240405,163600,24849258,573,573,573,573,328
20240405,163500,24849258,573,573,573,573,0
20240405,163400,24849258,573,573,573,573,0
20240405,163300,24849258,573,573,573,573,0
20240405,163200,24849258,573,573,573,573,0
20240405,163100,24849258,573,573,573,573,0
20240405,163000,24849258,573,573,573,573,0
20240405,162900,24849258,573,573,573,573,0
20240405,162800,24849258,573,573,573,573,0
20240405,162700,24849258,573,573,573,573,0
20240405,162600,24849258,573,573,573,573,0
20240405,162500,24849258,573,573,573,573,0
20240405,162400,24849258,573,573,573,573,0
20240405,162300,24849258,573,573,573,573,0
20240405,162200,24849258,573,573,573,573,0
20240405,162100,24849258,573,573,573,573,0
20240405,162000,24849258,573,573,573,573,0
20240405,161900,24849258,573,573,573,573,0
20240405,161800,24849258,573,573,573,573,0
20240405,161700,24849258,573,573,573,573,0
20240405,161600,24849258,573,573,573,573,0
20240405,161500,24849258,573,573,573,573,0
20240405,161400,24849258,573,573,573,573,0
20240405,161300,24849258,573,573,573,573,0
20240405,161200,24849258,573,573,573,573,0
20240405,161100,24849258,573,573,573,573,0
20240405,161000,24849258,573,573,573,573,0
20240405,160900,24849258,573,573,573,573,0
20240405,160800,24849258,573,573,573,573,0
20240405,160700,24849258,573,573,573,573,0
20240405,160600,24849258,573,573,573,573,328
20240405,160500,24849258,573,573,573,573,0
20240405,160400,24849258,573,573,573,573,0
20240405,160300,24849258,573,573,573,573,0
20240405,160200,24849258,573,573,573,573,0
20240405,160100,24849258,573,573,573,573,0
20240405,160000,24849258,573,573,573,573,0
20240405,155900,24849258,573,573,573,573,0
20240405,155800,24849258,573,573,573,573,0
20240405,155700,24849258,573,573,573,573,0
20240405,155600,24849258,573,573,573,573,0
20240405,155500,24849258,573,573,573,573,0
20240405,155400,24849258,573,573,573,573,0
20240405,155300,24849258,573,573,573,573,0
20240405,155200,24849258,573,573,573,573,0
20240405,155100,24849258,573,573,573,573,0
20240405,155000,24849258,573,573,573,573,0
20240405,154900,24849258,573,573,573,573,0
20240405,154800,24849258,573,573,573,573,0
20240405,154700,24849258,573,573,573,573,0
20240405,154600,24849258,573,573,573,573,0
20240405,154500,24849258,573,573,573,573,0
20240405,154400,24849258,573,573,573,573,0
20240405,154300,24849258,573,573,573,573,0
20240405,154200,24849258,573,573,573,573,0
20240405,154100,24849258,573,573,573,573,0
20240405,154000,24849258,573,573,573,573,0
20240405,153900,24849258,573,573,573,573,0
20240405,153800,24849258,573,573,573,573,0
20240405,153700,24849258,573,573,573,573,0
20240405,153600,24849258,573,573,573,573,328
20240405,153500,24849258,573,573,573,573,0
20240405,153400,24849258,573,573,573,573,0
20240405,153300,24849258,573,573,573,573,0
20240405,153200,24849258,573,573,573,573,0
20240405,153100,24849258,573,573,573,573,0
20240405,153000,24849258,573,573,573,573,328
20240405,152900,24661314,574,574,574,574,0
20240405,152800,24661314,574,574,574,574,0
20240405,152700,24661314,574,574,574,574,0
20240405,152600,24661314,574,574,574,574,0
20240405,152500,24661314,574,574,574,574,0
20240405,152400,24661314,574,574,574,574,0
20240405,152300,24661314,574,574,574,574,0
20240405,152200,24661314,574,574,574,574,0
20240405,152100,24661314,574,574,574,574,0
20240405,152000,24661314,574,574,574,574,0
20240405,151900,24661314,574,574,574,574,0
20240405,151800,24661314,574,574,574,574,0
20240405,151700,24661314,574,574,574,574,0
20240405,151600,24661314,574,574,574,574,0
20240405,151500,24661314,574,574,574,574,0
20240405,151400,24661314,574,574,574,574,1
20240405,151300,24660740,574,574,574,574,0
20240405,151200,24660740,574,574,574,574,0
20240405,151100,24660740,574,574,574,574,0
20240405,151000,24660740,574,573,574,573,180
20240405,150900,24557422,574,574,574,574,0
20240405,150800,24557422,574,574,574,574,0
20240405,150700,24557422,574,572,574,572,7
20240405,150600,24553411,572,572,572,572,0
20240405,150500,24553411,572,572,572,572,1
20240405,150400,24552839,571,571,571,571,0
20240405,150300,24552839,571,571,571,571,10
20240405,150200,24547129,572,572,572,572,0
20240405,150100,24547129,572,572,572,572,0
20240405,150000,24547129,572,572,572,572,0
20240405,145900,24547129,572,572,572,572,0
20240405,145800,24547129,572,572,572,572,0
20240405,145700,24547129,572,572,572,572,1
20240405,145600,24546557,572,572,572,572,0
20240405,145500,24546557,572,572,572,572,0
20240405,145400,24546557,572,572,572,572,6
20240405,145300,24543125,572,572,572,572,0
20240405,145200,24543125,572,572,572,572,0
20240405,145100,24543125,572,572,572,572,0
20240405,145000,24543125,572,572,572,572,0
20240405,144900,24543125,572,572,572,572,0
20240405,144800,24543125,572,572,572,572,0
20240405,144700,24543125,572,572,572,572,0
20240405,144600,24543125,572,570,572,570,70
20240405,144500,24503191,571,571,571,571,1
20240405,144400,24502620,571,571,571,571,0
20240405,144300,24502620,571,571,571,571,0
20240405,144200,24502620,571,571,571,571,1
20240405,144100,24502049,571,571,571,571,10
20240405,144000,24496339,572,572,572,572,0
20240405,143900,24496339,572,572,572,572,0
20240405,143800,24496339,572,572,572,572,21
20240405,143700,24484327,572,571,572,571,50
20240405,143600,24455762,570,570,570,570,38
20240405,143500,24434102,571,571,571,571,0
20240405,143400,24434102,571,571,571,571,1
20240405,143300,24433531,571,571,571,571,0
20240405,143200,24433531,571,571,571,571,1
20240405,143100,24432960,571,571,571,571,1
20240405,143000,24432389,572,572,572,572,0
20240405,142900,24432389,572,572,572,572,0
20240405,142800,24432389,572,572,572,572,0
20240405,142700,24432389,572,572,572,572,1
20240405,142600,24431817,571,571,571,571,38
20240405,142500,24410119,571,571,571,571,0
20240405,142400,24410119,571,571,571,571,0
20240405,142300,24410119,571,571,571,571,0
20240405,142200,24410119,571,571,571,571,0
20240405,142100,24410119,571,571,571,571,38
20240405,142000,24388421,572,572,572,572,0
20240405,141900,24388421,572,572,572,572,0
20240405,141800,24388421,572,572,572,572,10
20240405,141700,24382701,573,573,573,573,0
20240405,141600,24382701,573,573,573,573,0
20240405,141500,24382701,573,573,573,573,0
20240405,141400,24382701,573,573,573,573,1
20240405,141300,24382128,573,573,573,573,0
20240405,141200,24382128,573,573,573,573,1
20240405,141100,24381555,570,570,570,570,0
20240405,141000,24381555,570,570,570,570,0
20240405,140900,24381555,570,570,570,570,0
20240405,140800,24381555,570,570,570,570,600
20240405,140700,24039555,571,571,571,571,0
20240405,140600,24039555,571,571,571,571,0
20240405,140500,24039555,571,571,571,571,0
20240405,140400,24039555,571,573,573,571,140
20240405,140300,23959613,573,573,573,573,0
20240405,140200,23959613,573,573,573,573,10
20240405,140100,23953883,574,574,574,574,0
20240405,140000,23953883,574,574,574,574,0
20240405,135900,23953883,574,574,574,574,0
20240405,135800,23953883,574,572,574,572,120
20240405,135700,23885175,571,571,571,571,0
20240405,135600,23885175,571,571,571,571,40
20240405,135500,23862335,572,572,572,572,0
20240405,135400,23862335,572,572,572,572,0
20240405,135300,23862335,572,572,572,572,0
20240405,135200,23862335,572,572,572,572,9
20240405,135100,23857187,572,572,572,572,24
20240405,135000,23843459,572,571,572,570,1983
20240405,134900,22711157,571,571,571,571,0
20240405,134800,22711157,571,572,572,571,6
20240405,134700,22707730,571,571,571,571,0
20240405,134600,22707730,571,571,571,571,0
20240405,134500,22707730,571,571,571,571,4
20240405,134400,22705446,572,572,572,572,2
20240405,134300,22704302,572,572,572,572,0
20240405,134200,22704302,572,572,572,572,2
20240405,134100,22703158,574,574,574,574,0
20240405,134000,22703158,574,574,574,574,0
20240405,133900,22703158,574,574,574,574,0
20240405,133800,22703158,574,574,574,574,0
20240405,133700,22703158,574,574,574,574,0
20240405,133600,22703158,574,574,574,574,0
20240405,133500,22703158,574,574,574,574,0
20240405,133400,22703158,574,574,574,574,1
20240405,133300,22702584,574,572,574,572,100
20240405,133200,22645298,573,573,573,573,0
20240405,133100,22645298,573,573,573,573,0
20240405,133000,22645298,573,573,573,573,0
20240405,132900,22645298,573,573,573,573,0
20240405,132800,22645298,573,573,573,573,462
20240405,132700,22380572,574,574,574,574,1
20240405,132600,22379998,573,573,573,573,38
20240405,132500,22358224,574,574,574,574,0
20240405,132400,22358224,574,574,574,574,0
20240405,132300,22358224,574,574,574,574,0
20240405,132200,22358224,574,574,574,574,1
20240405,132100,22357650,575,575,575,575,0
20240405,132000,22357650,575,574,575,574,451
20240405,131900,22098354,574,573,574,573,214
20240405,131800,21975632,574,574,574,574,1
20240405,131700,21975058,574,574,574,574,0
20240405,131600,21975058,574,574,574,574,0
20240405,131500,21975058,574,574,574,574,0
20240405,131400,21975058,574,574,574,574,1
20240405,131300,21974484,574,574,574,574,0
20240405,131200,21974484,574,574,574,574,6
20240405,131100,21971040,574,574,574,574,0
20240405,131000,21971040,574,574,574,574,0
20240405,130900,21971040,574,574,574,574,0
20240405,130800,21971040,574,572,574,572,2100
20240405,130700,20765762,571,571,571,571,25
20240405,130600,20751487,571,571,571,571,0
20240405,130500,20751487,571,571,571,571,11
20240405,130400,20745206,571,571,571,571,1
20240405,130300,20744635,571,571,571,571,1
20240405,130200,20744064,570,570,570,570,0
20240405,130100,20744064,570,571,571,570,1500
20240405,130000,19888112,572,572,572,572,5
20240405,125900,19885252,571,571,571,571,0
20240405,125800,19885252,571,571,571,571,0
20240405,125700,19885252,571,571,571,571,638
20240405,125600,19520954,570,570,570,570,38
20240405,125500,19499294,571,571,571,571,72
20240405,125400,19458182,571,571,571,571,1
20240405,125300,19457611,571,571,571,571,1289
20240405,125200,18721592,571,571,571,571,0
20240405,125100,18721592,571,571,571,571,38
20240405,125000,18699894,572,572,572,572,0
20240405,124900,18699894,572,572,572,572,0
20240405,124800,18699894,572,572,572,572,300
20240405,124700,18528294,572,572,572,572,1
20240405,124600,18527722,571,571,571,571,38
20240405,124500,18506024,571,571,571,571,0
20240405,124400,18506024,571,571,571,571,0
20240405,124300,18506024,571,571,571,571,0
20240405,124200,18506024,571,571,571,571,0
20240405,124100,18506024,571,571,571,571,38
20240405,124000,18484326,571,571,571,571,0
20240405,123900,18484326,571,571,571,571,38
20240405,123800,18462628,572,572,572,572,300
20240405,123700,18291028,571,571,571,571,0
20240405,123600,18291028,571,571,571,571,0
20240405,123500,18291028,571,571,571,571,0
20240405,123400,18291028,571,571,571,571,0
20240405,123300,18291028,571,571,571,571,0
20240405,123200,18291028,571,572,572,571,77
20240405,123100,18247060,572,572,572,572,15
20240405,123000,18238480,572,572,572,572,20
20240405,122900,18227040,572,572,572,572,0
20240405,122800,18227040,572,572,572,572,0
20240405,122700,18227040,572,572,572,572,1
20240405,122600,18226468,571,571,571,571,37
20240405,122500,18205341,570,570,570,570,0
20240405,122400,18205341,570,570,570,570,0
20240405,122300,18205341,570,570,570,570,0
20240405,122200,18205341,570,570,570,570,0
20240405,122100,18205341,570,570,570,570,38
20240405,122000,18183681,570,570,570,570,0
20240405,121900,18183681,570,570,570,570,0
20240405,121800,18183681,570,570,570,570,0
20240405,121700,18183681,570,570,570,570,0
20240405,121600,18183681,570,570,570,570,38
20240405,121500,18162021,571,571,571,571,1
20240405,121400,18161450,570,570,570,570,0
20240405,121300,18161450,570,570,570,570,0
20240405,121200,18161450,570,570,570,570,0
20240405,121100,18161450,570,571,571,570,906
20240405,121000,17644896,571,571,571,571,0
20240405,120900,17644896,571,571,571,571,0
20240405,120800,17644896,571,571,571,571,0
20240405,120700,17644896,571,571,571,571,0
20240405,120600,17644896,571,571,571,571,38
20240405,120500,17623198,572,572,572,572,0
20240405,120400,17623198,572,572,572,572,1
20240405,120300,17622626,572,572,572,572,0
20240405,120200,17622626,572,572,572,572,0
20240405,120100,17622626,572,572,572,572,10
20240405,120000,17616906,572,572,572,572,200
20240405,115900,17502506,572,572,572,572,264
20240405,115800,17351498,571,571,571,571,0
20240405,115700,17351498,571,571,571,571,0
20240405,115600,17351498,571,571,571,571,38
20240405,115500,17329800,571,571,571,571,76
20240405,115400,17286404,571,571,571,571,0
20240405,115300,17286404,571,571,571,571,0
20240405,115200,17286404,571,571,571,571,1000
20240405,115100,16715404,572,572,572,572,0
20240405,115000,16715404,572,572,572,572,0
20240405,114900,16715404,572,572,572,572,0
20240405,114800,16715404,572,572,572,572,0
20240405,114700,16715404,572,572,572,572,0
20240405,114600,16715404,572,572,572,572,0
20240405,114500,16715404,572,572,572,572,0
20240405,114400,16715404,572,572,572,572,0
20240405,114300,16715404,572,572,572,572,1
20240405,114200,16714832,572,572,572,572,1
20240405,114100,16714260,571,571,571,571,38
20240405,114000,16692562,572,572,572,572,0
20240405,113900,16692562,572,572,572,572,0
20240405,113800,16692562,572,572,572,572,1
20240405,113700,16691990,571,571,571,571,0
20240405,113600,16691990,571,571,571,571,0
20240405,113500,16691990,571,571,571,571,0
20240405,113400,16691990,571,571,571,571,0
20240405,113300,16691990,571,571,571,571,0
20240405,113200,16691990,571,570,571,570,715
20240405,113100,16283757,570,570,570,570,38
20240405,113000,16262097,570,570,570,570,0
20240405,112900,16262097,570,570,570,570,38
20240405,112800,16240437,571,571,571,571,0
20240405,112700,16240437,571,571,571,571,0
20240405,112600,16240437,571,571,571,571,32
20240405,112500,16222165,571,571,571,571,2
20240405,112400,16221023,570,570,570,570,0
20240405,112300,16221023,570,570,570,570,290
20240405,112200,16055723,571,571,571,571,2
20240405,112100,16054581,570,570,570,570,38
20240405,112000,16032921,570,570,570,570,0
20240405,111900,16032921,570,570,570,570,0
20240405,111800,16032921,570,570,570,570,30
20240405,111700,16015821,571,571,571,571,3
20240405,111600,16014108,570,570,570,570,238
20240405,111500,15878448,571,571,571,571,239
20240405,111400,15741979,571,571,571,571,38
20240405,111300,15720281,571,571,571,571,50
20240405,111200,15691731,572,572,572,572,1
20240405,111100,15691159,572,572,572,572,10
20240405,111000,15685439,571,571,571,571,0
20240405,110900,15685439,571,571,571,571,0
20240405,110800,15685439,571,571,571,571,0
20240405,110700,15685439,571,571,571,571,0
20240405,110600,15685439,571,571,571,571,0
20240405,110500,15685439,571,571,571,571,0
20240405,110400,15685439,571,571,571,571,0
20240405,110300,15685439,571,571,571,571,9225
20240405,110200,10417964,571,571,571,571,1
20240405,110100,10417393,571,571,571,571,0
20240405,110000,10417393,571,571,571,571,0
20240405,105900,10417393,571,571,571,571,0
20240405,105800,10417393,571,571,571,571,0
20240405,105700,10417393,571,571,571,571,1
20240405,105600,10416822,570,570,570,570,38
20240405,105500,10395162,570,570,570,570,0
20240405,105400,10395162,570,570,570,570,1000
20240405,105300,9825162,570,570,570,570,0
20240405,105200,9825162,570,570,570,570,0
20240405,105100,9825162,570,570,570,570,38
20240405,105000,9803502,570,570,570,570,76
20240405,104900,9760182,571,571,571,571,0
20240405,104800,9760182,571,571,571,571,29
20240405,104700,9743623,571,571,571,571,0
20240405,104600,9743623,571,571,571,571,0
20240405,104500,9743623,571,571,571,571,0
20240405,104400,9743623,571,571,571,571,1
20240405,104300,9743052,571,571,571,571,1
20240405,104200,9742481,571,571,571,571,0
20240405,104100,9742481,571,571,571,571,0
20240405,104000,9742481,571,571,571,571,10
20240405,103900,9736771,571,571,571,571,1
20240405,103800,9736200,571,571,571,571,0
20240405,103700,9736200,571,571,571,571,1
20240405,103600,9735629,570,570,570,570,38
20240405,103500,9713969,571,571,571,571,28
20240405,103400,9697981,570,570,570,570,337
20240405,103300,9505891,570,570,570,570,0
20240405,103200,9505891,570,570,570,570,0
20240405,103100,9505891,570,571,571,570,39
20240405,103000,9483660,570,570,570,570,0
20240405,102900,9483660,570,570,570,570,0
20240405,102800,9483660,570,574,577,570,2771
20240405,102700,7902939,571,571,571,571,0
20240405,102600,7902939,571,571,571,571,38
20240405,102500,7881241,571,571,571,571,0
20240405,102400,7881241,571,574,574,571,720
20240405,102300,7470115,575,575,575,575,0
20240405,102200,7470115,575,575,575,575,0
20240405,102100,7470115,575,575,575,575,0
20240405,102000,7470115,575,575,575,575,0
20240405,101900,7470115,575,575,575,575,82
20240405,101800,7422965,577,577,577,577,0
20240405,101700,7422965,577,577,577,577,0
20240405,101600,7422965,577,577,577,577,16
20240405,101500,7413733,577,572,577,572,998
20240405,101400,6840265,571,571,571,571,2
20240405,101300,6839123,570,570,570,570,2348
20240405,101200,5500763,570,570,570,570,710
20240405,101100,5096063,571,571,571,571,0
20240405,101000,5096063,571,570,571,570,179
20240405,100900,4994007,571,571,571,571,0
20240405,100800,4994007,571,571,571,571,9
20240405,100700,4988868,571,571,571,571,1
20240405,100600,4988297,572,572,572,572,0
20240405,100500,4988297,572,572,572,572,1
20240405,100400,4987725,573,573,573,573,0
20240405,100300,4987725,573,573,573,573,20
20240405,100200,4976265,574,574,574,574,0
20240405,100100,4976265,574,574,574,574,0
20240405,100000,4976265,574,574,574,574,0
20240405,095900,4976265,574,574,574,574,1000
20240405,095800,4402265,574,574,574,574,0
20240405,095700,4402265,574,573,574,572,644
20240405,095600,4033893,575,575,575,575,0
20240405,095500,4033893,575,575,575,575,202
20240405,095400,3917743,575,575,575,575,0
20240405,095300,3917743,575,575,575,575,0
20240405,095200,3917743,575,576,576,575,1800
20240405,095100,2881343,576,576,576,576,12
20240405,095000,2874431,576,576,576,576,180
20240405,094900,2770751,576,576,576,576,1
20240405,094800,2770175,576,576,576,576,1
20240405,094700,2769599,576,576,576,576,1
20240405,094600,2769023,576,576,576,576,0
20240405,094500,2769023,576,576,576,576,0
20240405,094400,2769023,576,576,576,576,19
20240405,094300,2758079,576,576,576,576,10
20240405,094200,2752319,576,576,576,576,11
20240405,094100,2745983,576,576,576,576,0
20240405,094000,2745983,576,576,576,576,0
20240405,093900,2745983,576,576,576,576,0
20240405,093800,2745983,576,576,576,576,0
20240405,093700,2745983,576,575,576,575,10
20240405,093600,2740230,575,575,575,575,1
20240405,093500,2739655,570,570,570,570,0
20240405,093400,2739655,570,570,570,570,0
20240405,093300,2739655,570,570,570,570,0
20240405,093200,2739655,570,570,570,570,0
20240405,093100,2739655,570,573,573,570,887
20240405,093000,2233367,576,576,576,576,30
20240405,092900,2216087,577,577,577,577,0
20240405,092800,2216087,577,577,577,577,5
20240405,092700,2213202,577,577,577,577,1000
20240405,092600,1636202,577,576,577,576,800
20240405,092500,1174605,577,577,577,577,0
20240405,092400,1174605,577,577,577,577,0
20240405,092300,1174605,577,577,577,577,0
20240405,092200,1174605,577,575,577,575,1036
20240405,092100,576883,573,573,573,573,29
20240405,092000,560266,569,568,569,568,78
20240405,091900,515958,567,568,568,567,137
20240405,091800,438253,571,571,571,571,0
20240405,091700,438253,571,571,571,571,0
20240405,091600,438253,571,571,571,571,0
20240405,091500,438253,571,571,571,571,0
20240405,091400,438253,571,571,571,571,0
20240405,091300,438253,571,571,571,571,0
20240405,091200,438253,571,571,571,571,1
20240405,091100,437682,567,567,567,567,1
20240405,091000,437115,566,566,566,566,0
20240405,090900,437115,566,570,570,566,219
20240405,090800,312909,573,573,573,573,35
20240405,090700,292854,573,573,573,573,30
20240405,090600,275664,573,573,573,573,7
20240405,090500,271653,573,573,573,573,5
20240405,090400,268788,573,573,573,573,8
20240405,090300,264204,573,573,573,573,14
20240405,090200,256182,573,573,573,573,8
20240405,090100,251598,573,567,573,567,8
20240405,090000,247020,575,567,575,567,435