stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183600,89879559,571,571,571,571,2226
20240408,183500,89879559,571,571,571,571,0
20240408,183400,89879559,571,571,571,571,0
20240408,183300,89879559,571,571,571,571,0
20240408,183200,89879559,571,571,571,571,0
20240408,183100,89879559,571,571,571,571,0
20240408,183000,89879559,571,571,571,571,0
20240408,182900,89879559,571,571,571,571,0
20240408,182800,89879559,571,571,571,571,0
20240408,182700,89879559,571,571,571,571,0
20240408,182600,89879559,571,571,571,571,0
20240408,182500,89879559,571,571,571,571,0
20240408,182400,89879559,571,571,571,571,0
20240408,182300,89879559,571,571,571,571,0
20240408,182200,89879559,571,571,571,571,0
20240408,182100,89879559,571,571,571,571,0
20240408,182000,89879559,571,571,571,571,0
20240408,181900,89879559,571,571,571,571,0
20240408,181800,89879559,571,571,571,571,0
20240408,181700,89879559,571,571,571,571,0
20240408,181600,89879559,571,571,571,571,0
20240408,181500,89879559,571,571,571,571,0
20240408,181400,89879559,571,571,571,571,0
20240408,181300,89879559,571,571,571,571,0
20240408,181200,89879559,571,571,571,571,0
20240408,181100,89879559,571,571,571,571,0
20240408,181000,89879559,571,571,571,571,0
20240408,180900,89879559,571,571,571,571,0
20240408,180800,89879559,571,571,571,571,0
20240408,180700,89879559,571,571,571,571,0
20240408,180600,89879559,571,571,571,571,2226
20240408,180500,89879559,571,571,571,571,0
20240408,180400,89879559,571,571,571,571,0
20240408,180300,89879559,571,571,571,571,0
20240408,180200,89879559,571,571,571,571,0
20240408,180100,89879559,571,571,571,571,0
20240408,180000,89879559,571,571,571,571,0
20240408,175900,89879559,571,571,571,571,0
20240408,175800,89879559,571,571,571,571,0
20240408,175700,89879559,571,571,571,571,0
20240408,175600,89879559,571,571,571,571,0
20240408,175500,89879559,571,571,571,571,0
20240408,175400,89879559,571,571,571,571,0
20240408,175300,89879559,571,571,571,571,0
20240408,175200,89879559,571,571,571,571,0
20240408,175100,89879559,571,571,571,571,0
20240408,175000,89879559,571,571,571,571,0
20240408,174900,89879559,571,571,571,571,0
20240408,174800,89879559,571,571,571,571,0
20240408,174700,89879559,571,571,571,571,0
20240408,174600,89879559,571,571,571,571,0
20240408,174500,89879559,571,571,571,571,0
20240408,174400,89879559,571,571,571,571,0
20240408,174300,89879559,571,571,571,571,0
20240408,174200,89879559,571,571,571,571,0
20240408,174100,89879559,571,571,571,571,0
20240408,174000,89879559,571,571,571,571,0
20240408,173900,89879559,571,571,571,571,0
20240408,173800,89879559,571,571,571,571,0
20240408,173700,89879559,571,571,571,571,0
20240408,173600,89879559,571,571,571,571,2226
20240408,173500,89879559,571,571,571,571,0
20240408,173400,89879559,571,571,571,571,0
20240408,173300,89879559,571,571,571,571,0
20240408,173200,89879559,571,571,571,571,0
20240408,173100,89879559,571,571,571,571,0
20240408,173000,89879559,571,571,571,571,0
20240408,172900,89879559,571,571,571,571,0
20240408,172800,89879559,571,571,571,571,0
20240408,172700,89879559,571,571,571,571,0
20240408,172600,89879559,571,571,571,571,0
20240408,172500,89879559,571,571,571,571,0
20240408,172400,89879559,571,571,571,571,0
20240408,172300,89879559,571,571,571,571,0
20240408,172200,89879559,571,571,571,571,0
20240408,172100,89879559,571,571,571,571,0
20240408,172000,89879559,571,571,571,571,0
20240408,171900,89879559,571,571,571,571,0
20240408,171800,89879559,571,571,571,571,0
20240408,171700,89879559,571,571,571,571,0
20240408,171600,89879559,571,571,571,571,0
20240408,171500,89879559,571,571,571,571,0
20240408,171400,89879559,571,571,571,571,0
20240408,171300,89879559,571,571,571,571,0
20240408,171200,89879559,571,571,571,571,0
20240408,171100,89879559,571,571,571,571,0
20240408,171000,89879559,571,571,571,571,0
20240408,170900,89879559,571,571,571,571,0
20240408,170800,89879559,571,571,571,571,0
20240408,170700,89879559,571,571,571,571,0
20240408,170600,89879559,571,571,571,571,2226
20240408,170500,89879559,571,571,571,571,0
20240408,170400,89879559,571,571,571,571,0
20240408,170300,89879559,571,571,571,571,0
20240408,170200,89879559,571,571,571,571,0
20240408,170100,89879559,571,571,571,571,0
20240408,170000,89879559,571,571,571,571,0
20240408,165900,89879559,571,571,571,571,0
20240408,165800,89879559,571,571,571,571,0
20240408,165700,89879559,571,571,571,571,0
20240408,165600,89879559,571,571,571,571,0
20240408,165500,89879559,571,571,571,571,0
20240408,165400,89879559,571,571,571,571,0
20240408,165300,89879559,571,571,571,571,0
20240408,165200,89879559,571,571,571,571,0
20240408,165100,89879559,571,571,571,571,0
20240408,165000,89879559,571,571,571,571,0
20240408,164900,89879559,571,571,571,571,0
20240408,164800,89879559,571,571,571,571,0
20240408,164700,89879559,571,571,571,571,0
20240408,164600,89879559,571,571,571,571,0
20240408,164500,89879559,571,571,571,571,0
20240408,164400,89879559,571,571,571,571,0
20240408,164300,89879559,571,571,571,571,0
20240408,164200,89879559,571,571,571,571,0
20240408,164100,89879559,571,571,571,571,0
20240408,164000,89879559,571,571,571,571,0
20240408,163900,89879559,571,571,571,571,0
20240408,163800,89879559,571,571,571,571,0
20240408,163700,89879559,571,571,571,571,0
20240408,163600,89879559,571,571,571,571,2226
20240408,163500,89879559,571,571,571,571,0
20240408,163400,89879559,571,571,571,571,0
20240408,163300,89879559,571,571,571,571,0
20240408,163200,89879559,571,571,571,571,0
20240408,163100,89879559,571,571,571,571,0
20240408,163000,89879559,571,571,571,571,0
20240408,162900,89879559,571,571,571,571,0
20240408,162800,89879559,571,571,571,571,0
20240408,162700,89879559,571,571,571,571,0
20240408,162600,89879559,571,571,571,571,0
20240408,162500,89879559,571,571,571,571,0
20240408,162400,89879559,571,571,571,571,0
20240408,162300,89879559,571,571,571,571,0
20240408,162200,89879559,571,571,571,571,0
20240408,162100,89879559,571,571,571,571,0
20240408,162000,89879559,571,571,571,571,0
20240408,161900,89879559,571,571,571,571,0
20240408,161800,89879559,571,571,571,571,0
20240408,161700,89879559,571,571,571,571,0
20240408,161600,89879559,571,571,571,571,0
20240408,161500,89879559,571,571,571,571,0
20240408,161400,89879559,571,571,571,571,0
20240408,161300,89879559,571,571,571,571,0
20240408,161200,89879559,571,571,571,571,0
20240408,161100,89879559,571,571,571,571,0
20240408,161000,89879559,571,571,571,571,0
20240408,160900,89879559,571,571,571,571,0
20240408,160800,89879559,571,571,571,571,0
20240408,160700,89879559,571,571,571,571,0
20240408,160600,89879559,571,571,571,571,2226
20240408,160500,89879559,571,571,571,571,0
20240408,160400,89879559,571,571,571,571,0
20240408,160300,89879559,571,571,571,571,0
20240408,160200,89879559,571,571,571,571,0
20240408,160100,89879559,571,571,571,571,0
20240408,160000,89879559,571,571,571,571,0
20240408,155900,89879559,571,571,571,571,0
20240408,155800,89879559,571,571,571,571,0
20240408,155700,89879559,571,571,571,571,0
20240408,155600,89879559,571,571,571,571,0
20240408,155500,89879559,571,571,571,571,0
20240408,155400,89879559,571,571,571,571,0
20240408,155300,89879559,571,571,571,571,0
20240408,155200,89879559,571,571,571,571,0
20240408,155100,89879559,571,571,571,571,0
20240408,155000,89879559,571,571,571,571,0
20240408,154900,89879559,571,571,571,571,0
20240408,154800,89879559,571,571,571,571,0
20240408,154700,89879559,571,571,571,571,0
20240408,154600,89879559,571,571,571,571,0
20240408,154500,89879559,571,571,571,571,0
20240408,154400,89879559,571,571,571,571,0
20240408,154300,89879559,571,571,571,571,0
20240408,154200,89879559,571,571,571,571,0
20240408,154100,89879559,571,571,571,571,0
20240408,154000,89879559,571,571,571,571,0
20240408,153900,89879559,571,571,571,571,0
20240408,153800,89879559,571,571,571,571,0
20240408,153700,89879559,571,571,571,571,0
20240408,153600,89879559,571,571,571,571,2226
20240408,153500,89879559,571,571,571,571,0
20240408,153400,89879559,571,571,571,571,0
20240408,153300,89879559,571,571,571,571,0
20240408,153200,89879559,571,571,571,571,0
20240408,153100,89879559,571,571,571,571,0
20240408,153000,89879559,571,571,571,571,2226
20240408,152900,88608513,568,568,568,568,0
20240408,152800,88608513,568,568,568,568,0
20240408,152700,88608513,568,568,568,568,0
20240408,152600,88608513,568,568,568,568,0
20240408,152500,88608513,568,568,568,568,0
20240408,152400,88608513,568,568,568,568,0
20240408,152300,88608513,568,568,568,568,0
20240408,152200,88608513,568,568,568,568,0
20240408,152100,88608513,568,568,568,568,0
20240408,152000,88608513,568,568,568,568,0
20240408,151900,88608513,568,569,569,568,2050
20240408,151800,87444063,568,568,568,568,0
20240408,151700,87444063,568,568,568,568,0
20240408,151600,87444063,568,566,568,566,1138
20240408,151500,86797955,566,566,566,566,60
20240408,151400,86763995,566,566,566,566,0
20240408,151300,86763995,566,566,566,566,1825
20240408,151200,85731045,566,566,566,566,0
20240408,151100,85731045,566,566,566,566,0
20240408,151000,85731045,566,566,566,566,0
20240408,150900,85731045,566,566,566,566,0
20240408,150800,85731045,566,566,566,566,0
20240408,150700,85731045,566,566,566,566,0
20240408,150600,85731045,566,566,566,566,0
20240408,150500,85731045,566,566,566,566,503
20240408,150400,85446347,566,565,566,565,870
20240408,150300,84953953,565,565,565,565,1002
20240408,150200,84387823,565,565,565,565,0
20240408,150100,84387823,565,565,565,565,0
20240408,150000,84387823,565,563,565,563,50
20240408,145900,84359625,562,562,562,562,7928
20240408,145800,79904089,562,562,562,562,0
20240408,145700,79904089,562,562,562,562,0
20240408,145600,79904089,562,562,562,562,156
20240408,145500,79816417,563,563,563,563,0
20240408,145400,79816417,563,563,563,563,63
20240408,145300,79780948,563,563,563,563,0
20240408,145200,79780948,563,563,563,563,0
20240408,145100,79780948,563,563,563,563,40
20240408,145000,79758428,563,563,563,563,40
20240408,144900,79735908,563,563,563,563,0
20240408,144800,79735908,563,563,563,563,0
20240408,144700,79735908,563,563,563,563,0
20240408,144600,79735908,563,563,563,563,0
20240408,144500,79735908,563,563,563,563,0
20240408,144400,79735908,563,563,563,563,0
20240408,144300,79735908,563,563,563,563,0
20240408,144200,79735908,563,565,565,563,1445
20240408,144100,78920896,565,565,565,565,0
20240408,144000,78920896,565,565,565,565,51
20240408,143900,78892081,565,565,565,565,0
20240408,143800,78892081,565,565,565,565,0
20240408,143700,78892081,565,565,565,565,20
20240408,143600,78880781,564,565,565,564,37
20240408,143500,78859903,565,565,565,565,0
20240408,143400,78859903,565,565,565,565,0
20240408,143300,78859903,565,565,565,565,10
20240408,143200,78854253,565,564,565,564,20
20240408,143100,78842963,566,566,566,566,0
20240408,143000,78842963,566,566,566,566,0
20240408,142900,78842963,566,566,566,566,0
20240408,142800,78842963,566,566,566,566,7
20240408,142700,78839001,566,565,566,565,50
20240408,142600,78810720,565,564,565,564,28
20240408,142500,78794927,565,565,565,565,34
20240408,142400,78775717,565,566,566,565,1451
20240408,142300,77955893,566,565,566,565,165
20240408,142200,77862555,565,565,565,565,0
20240408,142100,77862555,565,565,565,565,0
20240408,142000,77862555,565,565,565,565,0
20240408,141900,77862555,565,565,565,565,27
20240408,141800,77847300,565,565,565,565,0
20240408,141700,77847300,565,565,565,565,0
20240408,141600,77847300,565,565,565,565,0
20240408,141500,77847300,565,565,565,565,0
20240408,141400,77847300,565,565,565,565,0
20240408,141300,77847300,565,565,565,565,0
20240408,141200,77847300,565,565,565,565,0
20240408,141100,77847300,565,565,565,565,0
20240408,141000,77847300,565,565,565,565,0
20240408,140900,77847300,565,565,565,565,0
20240408,140800,77847300,565,564,565,564,120
20240408,140700,77779527,565,565,565,565,0
20240408,140600,77779527,565,565,565,565,0
20240408,140500,77779527,565,565,565,565,0
20240408,140400,77779527,565,565,565,565,0
20240408,140300,77779527,565,565,565,565,5
20240408,140200,77776702,565,565,565,565,0
20240408,140100,77776702,565,565,565,565,0
20240408,140000,77776702,565,565,565,565,172
20240408,135900,77679522,565,565,565,565,28
20240408,135800,77663702,565,565,565,565,0
20240408,135700,77663702,565,564,565,564,30
20240408,135600,77646780,563,564,564,563,56
20240408,135500,77615222,564,564,564,564,0
20240408,135400,77615222,564,564,564,564,0
20240408,135300,77615222,564,564,564,564,1
20240408,135200,77614658,563,563,563,563,0
20240408,135100,77614658,563,563,563,563,0
20240408,135000,77614658,563,563,563,563,877
20240408,134900,77120907,564,566,566,564,3151
20240408,134800,75343677,566,566,566,566,0
20240408,134700,75343677,566,564,566,564,303
20240408,134600,75172257,566,566,566,566,0
20240408,134500,75172257,566,565,566,565,700
20240408,134400,74776557,565,565,565,565,60
20240408,134300,74742657,565,565,565,565,0
20240408,134200,74742657,565,565,565,565,11
20240408,134100,74736442,564,564,564,564,0
20240408,134000,74736442,564,564,564,564,94
20240408,133900,74683426,564,564,564,564,54
20240408,133800,74652970,564,564,564,564,50
20240408,133700,74624770,564,564,564,564,0
20240408,133600,74624770,564,564,564,564,0
20240408,133500,74624770,564,564,564,564,0
20240408,133400,74624770,564,564,564,564,0
20240408,133300,74624770,564,564,564,564,0
20240408,133200,74624770,564,564,564,564,96
20240408,133100,74570626,564,564,564,564,0
20240408,133000,74570626,564,564,564,564,0
20240408,132900,74570626,564,564,564,564,1
20240408,132800,74570062,564,564,564,564,25
20240408,132700,74555962,564,564,564,564,0
20240408,132600,74555962,564,564,564,564,8
20240408,132500,74551450,564,564,564,564,0
20240408,132400,74551450,564,564,564,564,0
20240408,132300,74551450,564,564,564,564,0
20240408,132200,74551450,564,564,564,564,0
20240408,132100,74551450,564,565,565,564,45
20240408,132000,74526052,564,564,564,564,966
20240408,131900,73981228,563,563,563,563,0
20240408,131800,73981228,563,563,563,563,17
20240408,131700,73971657,563,563,563,563,0
20240408,131600,73971657,563,563,563,563,10
20240408,131500,73966027,562,562,562,562,0
20240408,131400,73966027,562,562,562,562,484
20240408,131300,73694019,563,563,563,563,0
20240408,131200,73694019,563,564,564,563,5526
20240408,131100,70582871,563,563,563,563,27
20240408,131000,70567670,563,563,563,563,106
20240408,130900,70507992,563,563,563,563,9
20240408,130800,70502925,564,564,564,564,0
20240408,130700,70502925,564,564,564,564,0
20240408,130600,70502925,564,564,564,564,0
20240408,130500,70502925,564,564,564,564,0
20240408,130400,70502925,564,564,564,564,0
20240408,130300,70502925,564,564,564,564,0
20240408,130200,70502925,564,564,564,564,0
20240408,130100,70502925,564,564,564,564,0
20240408,130000,70502925,564,564,564,564,0
20240408,125900,70502925,564,564,564,564,0
20240408,125800,70502925,564,564,564,564,1
20240408,125700,70502361,563,563,563,563,0
20240408,125600,70502361,563,563,563,563,0
20240408,125500,70502361,563,563,563,563,0
20240408,125400,70502361,563,563,563,563,0
20240408,125300,70502361,563,563,563,563,0
20240408,125200,70502361,563,563,563,563,1
20240408,125100,70501798,564,564,564,564,0
20240408,125000,70501798,564,564,564,564,200
20240408,124900,70388998,563,563,563,563,0
20240408,124800,70388998,563,563,563,563,0
20240408,124700,70388998,563,563,563,563,0
20240408,124600,70388998,563,563,563,563,53
20240408,124500,70359159,563,563,563,563,0
20240408,124400,70359159,563,563,563,563,0
20240408,124300,70359159,563,563,563,563,0
20240408,124200,70359159,563,563,563,563,0
20240408,124100,70359159,563,563,563,563,0
20240408,124000,70359159,563,563,563,563,0
20240408,123900,70359159,563,563,563,563,1
20240408,123800,70358596,564,564,564,564,4161
20240408,123700,68011792,565,565,565,565,176
20240408,123600,67912352,564,564,564,564,27
20240408,123500,67897124,564,564,564,564,0
20240408,123400,67897124,564,564,564,564,1
20240408,123300,67896560,564,564,564,564,0
20240408,123200,67896560,564,564,564,564,0
20240408,123100,67896560,564,565,565,564,29
20240408,123000,67880202,564,564,564,564,0
20240408,122900,67880202,564,564,564,564,0
20240408,122800,67880202,564,564,564,564,0
20240408,122700,67880202,564,564,564,564,0
20240408,122600,67880202,564,564,564,564,27
20240408,122500,67864974,564,564,564,564,0
20240408,122400,67864974,564,564,564,564,0
20240408,122300,67864974,564,564,564,564,0
20240408,122200,67864974,564,564,564,564,0
20240408,122100,67864974,564,564,564,564,27
20240408,122000,67849746,565,564,565,564,87
20240408,121900,67800675,564,564,564,564,0
20240408,121800,67800675,564,564,564,564,0
20240408,121700,67800675,564,564,564,564,54
20240408,121600,67770219,565,565,565,565,0
20240408,121500,67770219,565,565,565,565,0
20240408,121400,67770219,565,565,565,565,0
20240408,121300,67770219,565,565,565,565,0
20240408,121200,67770219,565,565,565,565,0
20240408,121100,67770219,565,565,565,565,0
20240408,121000,67770219,565,565,565,565,12
20240408,120900,67763439,565,565,565,565,0
20240408,120800,67763439,565,565,565,565,0
20240408,120700,67763439,565,565,565,565,23
20240408,120600,67750444,565,565,565,565,54
20240408,120500,67719934,565,565,565,565,0
20240408,120400,67719934,565,565,565,565,0
20240408,120300,67719934,565,565,565,565,0
20240408,120200,67719934,565,565,565,565,0
20240408,120100,67719934,565,565,565,565,0
20240408,120000,67719934,565,565,565,565,0
20240408,115900,67719934,565,565,565,565,0
20240408,115800,67719934,565,565,565,565,0
20240408,115700,67719934,565,565,565,565,200
20240408,115600,67606934,565,565,565,564,47
20240408,115500,67580405,564,564,564,564,0
20240408,115400,67580405,564,564,564,564,0
20240408,115300,67580405,564,564,564,564,26
20240408,115200,67565741,564,564,564,564,0
20240408,115100,67565741,564,564,564,564,0
20240408,115000,67565741,564,564,564,564,0
20240408,114900,67565741,564,564,564,564,26
20240408,114800,67551077,565,565,565,565,0
20240408,114700,67551077,565,565,565,565,20
20240408,114600,67539777,565,565,565,565,0
20240408,114500,67539777,565,565,565,565,3
20240408,114400,67538082,564,564,564,564,0
20240408,114300,67538082,564,564,564,564,0
20240408,114200,67538082,564,564,564,564,0
20240408,114100,67538082,564,564,564,564,27
20240408,114000,67522854,564,564,564,564,0
20240408,113900,67522854,564,564,564,564,0
20240408,113800,67522854,564,564,564,564,0
20240408,113700,67522854,564,564,564,564,0
20240408,113600,67522854,564,564,564,564,127
20240408,113500,67451226,564,564,564,564,0
20240408,113400,67451226,564,564,564,564,0
20240408,113300,67451226,564,564,564,564,27
20240408,113200,67435998,564,564,564,564,28
20240408,113100,67420206,564,564,564,564,1
20240408,113000,67419642,565,565,565,565,5
20240408,112900,67416817,566,566,566,566,0
20240408,112800,67416817,566,566,566,566,0
20240408,112700,67416817,566,566,566,566,0
20240408,112600,67416817,566,566,566,566,0
20240408,112500,67416817,566,566,566,566,0
20240408,112400,67416817,566,565,566,565,5476
20240408,112300,64317856,564,564,564,564,0
20240408,112200,64317856,564,564,564,564,5
20240408,112100,64315036,564,564,564,564,28
20240408,112000,64299244,565,565,565,565,55
20240408,111900,64268169,564,564,564,564,0
20240408,111800,64268169,564,564,564,564,0
20240408,111700,64268169,564,564,564,564,27
20240408,111600,64252941,564,564,564,564,0
20240408,111500,64252941,564,564,564,564,0
20240408,111400,64252941,564,564,564,564,0
20240408,111300,64252941,564,564,564,564,0
20240408,111200,64252941,564,564,564,564,0
20240408,111100,64252941,564,564,564,564,0
20240408,111000,64252941,564,564,564,564,262
20240408,110900,64105173,564,564,564,564,0
20240408,110800,64105173,564,564,564,564,1
20240408,110700,64104609,563,563,563,563,0
20240408,110600,64104609,563,563,563,563,27
20240408,110500,64089408,563,563,563,563,0
20240408,110400,64089408,563,563,563,563,2
20240408,110300,64088282,563,563,563,563,0
20240408,110200,64088282,563,563,563,563,27
20240408,110100,64073081,563,563,563,563,0
20240408,110000,64073081,563,563,563,563,0
20240408,105900,64073081,563,563,563,563,0
20240408,105800,64073081,563,563,563,563,0
20240408,105700,64073081,563,563,563,563,0
20240408,105600,64073081,563,563,563,563,26
20240408,105500,64058443,563,563,563,563,0
20240408,105400,64058443,563,563,563,563,0
20240408,105300,64058443,563,563,563,563,0
20240408,105200,64058443,563,563,563,563,0
20240408,105100,64058443,563,563,563,563,26
20240408,105000,64043805,563,563,563,563,0
20240408,104900,64043805,563,563,563,563,0
20240408,104800,64043805,563,563,563,563,0
20240408,104700,64043805,563,563,563,563,0
20240408,104600,64043805,563,563,563,563,26
20240408,104500,64029167,563,563,563,563,0
20240408,104400,64029167,563,563,563,563,0
20240408,104300,64029167,563,563,563,563,0
20240408,104200,64029167,563,563,563,563,86
20240408,104100,63980749,563,564,564,563,1609
20240408,104000,63074872,563,563,563,563,1557
20240408,103900,62198281,563,563,563,563,0
20240408,103800,62198281,563,563,563,563,0
20240408,103700,62198281,563,563,563,563,0
20240408,103600,62198281,563,563,563,563,27
20240408,103500,62183080,564,563,564,563,30
20240408,103400,62166187,564,564,564,564,0
20240408,103300,62166187,564,564,564,564,0
20240408,103200,62166187,564,564,564,564,50
20240408,103100,62137987,564,564,564,564,0
20240408,103000,62137987,564,564,564,564,15
20240408,102900,62129527,563,563,563,563,0
20240408,102800,62129527,563,563,563,563,0
20240408,102700,62129527,563,563,563,563,0
20240408,102600,62129527,563,563,563,563,27
20240408,102500,62114326,563,563,563,563,0
20240408,102400,62114326,563,563,563,563,93
20240408,102300,62061967,563,563,563,563,0
20240408,102200,62061967,563,563,563,563,0
20240408,102100,62061967,563,564,564,563,104
20240408,102000,62003365,564,564,564,564,0
20240408,101900,62003365,564,564,564,564,0
20240408,101800,62003365,564,564,564,564,7
20240408,101700,61999417,563,563,563,563,0
20240408,101600,61999417,563,563,563,563,0
20240408,101500,61999417,563,563,563,563,0
20240408,101400,61999417,563,563,563,563,0
20240408,101300,61999417,563,563,563,563,1
20240408,101200,61998854,563,563,563,563,0
20240408,101100,61998854,563,563,563,563,48
20240408,101000,61971830,564,563,564,563,12
20240408,100900,61965064,566,566,566,566,0
20240408,100800,61965064,566,562,566,562,1009
20240408,100700,61393974,562,562,562,562,48
20240408,100600,61366998,562,563,566,562,11096
20240408,100500,55087526,562,562,562,562,5
20240408,100400,55084716,562,563,563,562,13
20240408,100300,55077400,562,562,562,562,10
20240408,100200,55071780,563,563,563,563,0
20240408,100100,55071780,563,564,564,563,20
20240408,100000,55060510,565,565,565,565,200
20240408,095900,54947510,565,565,565,565,380
20240408,095800,54732810,565,566,566,560,50274
20240408,095700,26506654,566,566,566,566,3
20240408,095600,26504956,571,571,571,571,1
20240408,095500,26504385,565,568,568,565,1700
20240408,095400,25542691,571,571,571,571,13
20240408,095300,25535268,568,568,568,568,0
20240408,095200,25535268,568,568,571,568,112
20240408,095100,25471580,568,568,568,568,0
20240408,095000,25471580,568,568,568,568,2702
20240408,094900,23936844,569,569,569,569,3
20240408,094800,23935137,569,569,569,569,0
20240408,094700,23935137,569,569,569,569,64
20240408,094600,23898721,569,569,569,568,196
20240408,094500,23787223,569,569,569,569,99
20240408,094400,23730892,568,568,568,568,0
20240408,094300,23730892,568,570,570,568,2
20240408,094200,23729754,570,570,570,570,1
20240408,094100,23729184,570,570,570,570,22
20240408,094000,23716644,570,570,570,570,131
20240408,093900,23641974,570,570,570,570,100
20240408,093800,23584974,568,569,569,568,9
20240408,093700,23579857,570,570,570,568,155
20240408,093600,23491634,570,572,572,570,7078
20240408,093500,19452871,572,572,572,572,0
20240408,093400,19452871,572,572,572,572,0
20240408,093300,19452871,572,572,572,572,0
20240408,093200,19452871,572,572,572,572,261
20240408,093100,19303579,572,575,575,572,21006
20240408,093000,7278267,574,575,575,574,1002
20240408,092900,6703008,575,575,575,575,0
20240408,092800,6703008,575,575,575,575,27
20240408,092700,6687483,576,576,576,576,6
20240408,092600,6684027,575,575,575,574,4472
20240408,092500,4115424,577,577,577,577,0
20240408,092400,4115424,577,577,577,577,0
20240408,092300,4115424,577,577,577,577,0
20240408,092200,4115424,577,577,577,577,0
20240408,092100,4115424,577,577,577,577,1900
20240408,092000,3019124,577,577,577,577,0
20240408,091900,3019124,577,577,577,577,0
20240408,091800,3019124,577,577,577,575,1050
20240408,091700,2413374,575,575,575,575,398
20240408,091600,2184524,575,575,575,575,0
20240408,091500,2184524,575,575,575,575,0
20240408,091400,2184524,575,575,575,575,340
20240408,091300,1989024,576,576,576,576,0
20240408,091200,1989024,576,576,576,576,0
20240408,091100,1989024,576,576,576,576,1500
20240408,091000,1125024,576,576,576,576,0
20240408,090900,1125024,576,576,576,576,0
20240408,090800,1125024,576,576,576,576,1
20240408,090700,1124448,577,577,577,577,0
20240408,090600,1124448,577,577,577,577,50
20240408,090500,1095598,571,573,573,571,302
20240408,090400,922814,575,575,575,575,0
20240408,090300,922814,575,575,575,575,3
20240408,090200,921089,574,575,575,574,1284
20240408,090100,183980,575,575,575,575,34
20240408,090000,164430,576,578,578,576,285