stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,184100,147388206,434,434,434,434,3379
20240419,184000,147388206,434,434,434,434,0
20240419,183900,147388206,434,434,434,434,0
20240419,183800,147388206,434,434,434,434,0
20240419,183700,147388206,434,434,434,434,0
20240419,183600,147388206,434,434,434,434,0
20240419,183500,147388206,434,434,434,434,0
20240419,183400,147388206,434,434,434,434,0
20240419,183300,147388206,434,434,434,434,0
20240419,183200,147388206,434,434,434,434,0
20240419,183100,147388206,434,434,434,434,0
20240419,183000,147388206,434,434,434,434,0
20240419,182900,147388206,434,434,434,434,0
20240419,182800,147388206,434,434,434,434,0
20240419,182700,147388206,434,434,434,434,0
20240419,182600,147388206,434,434,434,434,0
20240419,182500,147388206,434,434,434,434,0
20240419,182400,147388206,434,434,434,434,0
20240419,182300,147388206,434,434,434,434,0
20240419,182200,147388206,434,434,434,434,0
20240419,182100,147388206,434,434,434,434,0
20240419,182000,147388206,434,434,434,434,0
20240419,181900,147388206,434,434,434,434,0
20240419,181800,147388206,434,434,434,434,0
20240419,181700,147388206,434,434,434,434,0
20240419,181600,147388206,434,434,434,434,0
20240419,181500,147388206,434,434,434,434,0
20240419,181400,147388206,434,434,434,434,0
20240419,181300,147388206,434,434,434,434,0
20240419,181200,147388206,434,434,434,434,0
20240419,181100,147388206,434,434,434,434,3379
20240419,181000,147388206,434,434,434,434,0
20240419,180900,147388206,434,434,434,434,0
20240419,180800,147388206,434,434,434,434,0
20240419,180700,147388206,434,434,434,434,0
20240419,180600,147388206,434,434,434,434,0
20240419,180500,147388206,434,434,434,434,0
20240419,180400,147388206,434,434,434,434,0
20240419,180300,147388206,434,434,434,434,0
20240419,180200,147388206,434,434,434,434,0
20240419,180100,147388206,434,434,434,434,0
20240419,180000,147388206,434,434,434,434,0
20240419,175900,147388206,434,434,434,434,0
20240419,175800,147388206,434,434,434,434,0
20240419,175700,147388206,434,434,434,434,0
20240419,175600,147388206,434,434,434,434,0
20240419,175500,147388206,434,434,434,434,0
20240419,175400,147388206,434,434,434,434,0
20240419,175300,147388206,434,434,434,434,0
20240419,175200,147388206,434,434,434,434,0
20240419,175100,147388206,434,434,434,434,0
20240419,175000,147388206,434,434,434,434,0
20240419,174900,147388206,434,434,434,434,0
20240419,174800,147388206,434,434,434,434,0
20240419,174700,147388206,434,434,434,434,0
20240419,174600,147388206,434,434,434,434,0
20240419,174500,147388206,434,434,434,434,0
20240419,174400,147388206,434,434,434,434,0
20240419,174300,147388206,434,434,434,434,0
20240419,174200,147388206,434,434,434,434,0
20240419,174100,147388206,434,434,434,434,3379
20240419,174000,147388206,434,434,434,434,0
20240419,173900,147388206,434,434,434,434,0
20240419,173800,147388206,434,434,434,434,0
20240419,173700,147388206,434,434,434,434,0
20240419,173600,147388206,434,434,434,434,0
20240419,173500,147388206,434,434,434,434,0
20240419,173400,147388206,434,434,434,434,0
20240419,173300,147388206,434,434,434,434,0
20240419,173200,147388206,434,434,434,434,0
20240419,173100,147388206,434,434,434,434,0
20240419,173000,147388206,434,434,434,434,0
20240419,172900,147388206,434,434,434,434,0
20240419,172800,147388206,434,434,434,434,0
20240419,172700,147388206,434,434,434,434,0
20240419,172600,147388206,434,434,434,434,0
20240419,172500,147388206,434,434,434,434,0
20240419,172400,147388206,434,434,434,434,0
20240419,172300,147388206,434,434,434,434,0
20240419,172200,147388206,434,434,434,434,0
20240419,172100,147388206,434,434,434,434,0
20240419,172000,147388206,434,434,434,434,0
20240419,171900,147388206,434,434,434,434,0
20240419,171800,147388206,434,434,434,434,0
20240419,171700,147388206,434,434,434,434,0
20240419,171600,147388206,434,434,434,434,0
20240419,171500,147388206,434,434,434,434,0
20240419,171400,147388206,434,434,434,434,0
20240419,171300,147388206,434,434,434,434,0
20240419,171200,147388206,434,434,434,434,0
20240419,171100,147388206,434,434,434,434,3379
20240419,171000,147388206,434,434,434,434,0
20240419,170900,147388206,434,434,434,434,0
20240419,170800,147388206,434,434,434,434,0
20240419,170700,147388206,434,434,434,434,0
20240419,170600,147388206,434,434,434,434,0
20240419,170500,147388206,434,434,434,434,0
20240419,170400,147388206,434,434,434,434,0
20240419,170300,147388206,434,434,434,434,0
20240419,170200,147388206,434,434,434,434,0
20240419,170100,147388206,434,434,434,434,0
20240419,170000,147388206,434,434,434,434,0
20240419,165900,147388206,434,434,434,434,0
20240419,165800,147388206,434,434,434,434,0
20240419,165700,147388206,434,434,434,434,0
20240419,165600,147388206,434,434,434,434,0
20240419,165500,147388206,434,434,434,434,0
20240419,165400,147388206,434,434,434,434,0
20240419,165300,147388206,434,434,434,434,0
20240419,165200,147388206,434,434,434,434,0
20240419,165100,147388206,434,434,434,434,0
20240419,165000,147388206,434,434,434,434,0
20240419,164900,147388206,434,434,434,434,0
20240419,164800,147388206,434,434,434,434,0
20240419,164700,147388206,434,434,434,434,0
20240419,164600,147388206,434,434,434,434,0
20240419,164500,147388206,434,434,434,434,0
20240419,164400,147388206,434,434,434,434,0
20240419,164300,147388206,434,434,434,434,0
20240419,164200,147388206,434,434,434,434,0
20240419,164100,147388206,434,434,434,434,3379
20240419,164000,147388206,434,434,434,434,0
20240419,163900,147388206,434,434,434,434,0
20240419,163800,147388206,434,434,434,434,0
20240419,163700,147388206,434,434,434,434,0
20240419,163600,147388206,434,434,434,434,0
20240419,163500,147388206,434,434,434,434,0
20240419,163400,147388206,434,434,434,434,0
20240419,163300,147388206,434,434,434,434,0
20240419,163200,147388206,434,434,434,434,0
20240419,163100,147388206,434,434,434,434,0
20240419,163000,147388206,434,434,434,434,0
20240419,162900,147388206,434,434,434,434,0
20240419,162800,147388206,434,434,434,434,0
20240419,162700,147388206,434,434,434,434,0
20240419,162600,147388206,434,434,434,434,0
20240419,162500,147388206,434,434,434,434,0
20240419,162400,147388206,434,434,434,434,0
20240419,162300,147388206,434,434,434,434,0
20240419,162200,147388206,434,434,434,434,0
20240419,162100,147388206,434,434,434,434,0
20240419,162000,147388206,434,434,434,434,0
20240419,161900,147388206,434,434,434,434,0
20240419,161800,147388206,434,434,434,434,0
20240419,161700,147388206,434,434,434,434,0
20240419,161600,147388206,434,434,434,434,0
20240419,161500,147388206,434,434,434,434,0
20240419,161400,147388206,434,434,434,434,0
20240419,161300,147388206,434,434,434,434,0
20240419,161200,147388206,434,434,434,434,0
20240419,161100,147388206,434,434,434,434,3379
20240419,161000,147388206,434,434,434,434,0
20240419,160900,147388206,434,434,434,434,0
20240419,160800,147388206,434,434,434,434,0
20240419,160700,147388206,434,434,434,434,0
20240419,160600,147388206,434,434,434,434,0
20240419,160500,147388206,434,434,434,434,0
20240419,160400,147388206,434,434,434,434,0
20240419,160300,147388206,434,434,434,434,0
20240419,160200,147388206,434,434,434,434,0
20240419,160100,147388206,434,434,434,434,0
20240419,160000,147388206,434,434,434,434,0
20240419,155900,147388206,434,434,434,434,0
20240419,155800,147388206,434,434,434,434,0
20240419,155700,147388206,434,434,434,434,0
20240419,155600,147388206,434,434,434,434,0
20240419,155500,147388206,434,434,434,434,0
20240419,155400,147388206,434,434,434,434,0
20240419,155300,147388206,434,434,434,434,0
20240419,155200,147388206,434,434,434,434,0
20240419,155100,147388206,434,434,434,434,0
20240419,155000,147388206,434,434,434,434,0
20240419,154900,147388206,434,434,434,434,0
20240419,154800,147388206,434,434,434,434,0
20240419,154700,147388206,434,434,434,434,0
20240419,154600,147388206,434,434,434,434,0
20240419,154500,147388206,434,434,434,434,0
20240419,154400,147388206,434,434,434,434,0
20240419,154300,147388206,434,434,434,434,0
20240419,154200,147388206,434,434,434,434,0
20240419,154100,147388206,434,434,434,434,3379
20240419,154000,147388206,434,434,434,434,0
20240419,153900,147388206,434,434,434,434,0
20240419,153800,147388206,434,434,434,434,0
20240419,153700,147388206,434,434,434,434,0
20240419,153600,147388206,434,434,434,434,0
20240419,153500,147388206,434,434,434,434,0
20240419,153400,147388206,434,434,434,434,0
20240419,153300,147388206,434,434,434,434,0
20240419,153200,147388206,434,434,434,434,0
20240419,153100,147388206,434,434,434,434,0
20240419,153000,147388206,434,434,434,434,3379
20240419,152900,145921720,434,434,434,434,0
20240419,152800,145921720,434,434,434,434,0
20240419,152700,145921720,434,434,434,434,0
20240419,152600,145921720,434,434,434,434,0
20240419,152500,145921720,434,434,434,434,0
20240419,152400,145921720,434,434,434,434,0
20240419,152300,145921720,434,434,434,434,0
20240419,152200,145921720,434,434,434,434,0
20240419,152100,145921720,434,434,434,434,0
20240419,152000,145921720,434,434,434,434,0
20240419,151900,145921720,434,434,434,434,0
20240419,151800,145921720,434,434,434,434,1
20240419,151700,145921286,430,430,430,430,0
20240419,151600,145921286,430,431,431,430,1100
20240419,151500,145448285,430,430,430,430,395
20240419,151400,145278435,430,430,430,429,2316
20240419,151300,144283325,430,434,434,430,2012
20240419,151200,143417405,434,434,434,434,400
20240419,151100,143243805,434,433,434,433,200
20240419,151000,143157112,430,430,430,430,0
20240419,150900,143157112,430,430,430,430,11
20240419,150800,143152382,430,430,430,430,1
20240419,150700,143151952,434,434,434,434,0
20240419,150600,143151952,434,430,434,429,895
20240419,150500,142766999,430,430,430,430,565
20240419,150400,142524049,430,430,430,430,3043
20240419,150300,141215559,429,430,430,429,1032
20240419,150200,140771817,430,430,430,430,3193
20240419,150100,139398827,430,430,430,430,653
20240419,150000,139118037,430,430,430,430,663
20240419,145900,138832947,430,430,430,430,2495
20240419,145800,137760097,430,430,430,430,5898
20240419,145700,135223957,430,430,430,430,588
20240419,145600,134971117,430,430,430,430,628
20240419,145500,134701077,430,433,433,430,20013
20240419,145400,126089471,434,434,434,434,0
20240419,145300,126089471,434,434,434,434,0
20240419,145200,126089471,434,434,434,434,200
20240419,145100,126002671,433,433,433,433,0
20240419,145000,126002671,433,433,433,433,0
20240419,144900,126002671,433,433,433,433,0
20240419,144800,126002671,433,433,433,433,1
20240419,144700,126002238,434,434,434,434,0
20240419,144600,126002238,434,434,434,434,346
20240419,144500,125852074,434,434,434,434,0
20240419,144400,125852074,434,434,434,434,3326
20240419,144300,124408590,434,434,434,434,11
20240419,144200,124403816,434,434,434,434,0
20240419,144100,124403816,434,434,434,434,10
20240419,144000,124399476,433,433,433,433,0
20240419,143900,124399476,433,433,433,433,0
20240419,143800,124399476,433,433,433,433,0
20240419,143700,124399476,433,433,433,433,0
20240419,143600,124399476,433,433,433,433,0
20240419,143500,124399476,433,433,433,433,1
20240419,143400,124399043,434,433,434,433,34
20240419,143300,124384318,433,433,433,433,83
20240419,143200,124348379,434,434,434,434,125
20240419,143100,124294129,433,433,433,433,0
20240419,143000,124294129,433,433,433,433,58
20240419,142900,124269015,432,432,432,432,0
20240419,142800,124269015,432,433,433,432,335
20240419,142700,124124228,433,433,433,433,0
20240419,142600,124124228,433,433,433,433,0
20240419,142500,124124228,433,433,433,433,500
20240419,142400,123907728,432,432,432,432,75
20240419,142300,123875328,433,433,433,433,40
20240419,142200,123858008,433,433,433,433,53
20240419,142100,123835059,433,433,433,433,0
20240419,142000,123835059,433,433,433,433,0
20240419,141900,123835059,433,433,433,433,2
20240419,141800,123834193,433,433,433,433,2
20240419,141700,123833327,433,433,433,433,0
20240419,141600,123833327,433,433,433,433,0
20240419,141500,123833327,433,433,433,433,0
20240419,141400,123833327,433,433,433,433,0
20240419,141300,123833327,433,433,433,433,414
20240419,141200,123654065,434,434,434,434,81
20240419,141100,123618911,434,434,434,434,0
20240419,141000,123618911,434,434,434,434,50
20240419,140900,123597211,434,434,434,434,70
20240419,140800,123566831,433,433,433,433,0
20240419,140700,123566831,433,433,433,433,0
20240419,140600,123566831,433,433,433,433,0
20240419,140500,123566831,433,433,433,433,0
20240419,140400,123566831,433,433,433,433,0
20240419,140300,123566831,433,433,433,433,0
20240419,140200,123566831,433,433,433,433,0
20240419,140100,123566831,433,433,433,433,100
20240419,140000,123523531,433,433,433,433,0
20240419,135900,123523531,433,433,433,433,0
20240419,135800,123523531,433,433,433,433,0
20240419,135700,123523531,433,433,433,433,0
20240419,135600,123523531,433,433,433,433,0
20240419,135500,123523531,433,433,433,433,0
20240419,135400,123523531,433,433,433,433,0
20240419,135300,123523531,433,433,433,433,130
20240419,135200,123467241,433,433,433,433,0
20240419,135100,123467241,433,433,433,433,3
20240419,135000,123465942,433,433,433,433,0
20240419,134900,123465942,433,433,433,433,0
20240419,134800,123465942,433,433,433,433,0
20240419,134700,123465942,433,433,433,433,3
20240419,134600,123464643,433,433,433,433,0
20240419,134500,123464643,433,433,433,433,0
20240419,134400,123464643,433,433,433,433,3
20240419,134300,123463344,433,433,433,433,0
20240419,134200,123463344,433,433,433,433,0
20240419,134100,123463344,433,433,433,433,0
20240419,134000,123463344,433,433,433,433,0
20240419,133900,123463344,433,433,433,433,997
20240419,133800,123031643,433,433,433,433,0
20240419,133700,123031643,433,433,433,433,0
20240419,133600,123031643,433,433,433,433,0
20240419,133500,123031643,433,433,433,433,0
20240419,133400,123031643,433,433,433,433,0
20240419,133300,123031643,433,433,433,433,0
20240419,133200,123031643,433,433,433,433,552
20240419,133100,122792627,434,434,434,434,0
20240419,133000,122792627,434,434,434,434,0
20240419,132900,122792627,434,434,434,434,0
20240419,132800,122792627,434,434,434,434,126
20240419,132700,122737943,434,434,434,434,0
20240419,132600,122737943,434,434,434,434,0
20240419,132500,122737943,434,434,434,434,71
20240419,132400,122707129,434,434,434,434,3
20240419,132300,122705827,433,433,433,433,92
20240419,132200,122665991,433,433,433,433,750
20240419,132100,122341241,433,433,433,433,171
20240419,132000,122267198,433,433,433,433,0
20240419,131900,122267198,433,433,433,433,39
20240419,131800,122250311,433,433,433,433,118
20240419,131700,122199217,433,433,433,433,300
20240419,131600,122069317,433,433,433,433,0
20240419,131500,122069317,433,433,433,433,5
20240419,131400,122067152,432,432,432,432,0
20240419,131300,122067152,432,432,432,432,0
20240419,131200,122067152,432,432,432,432,0
20240419,131100,122067152,432,432,432,432,0
20240419,131000,122067152,432,432,432,432,0
20240419,130900,122067152,432,432,432,432,0
20240419,130800,122067152,432,432,432,432,533
20240419,130700,121836896,433,433,433,433,525
20240419,130600,121609571,434,434,434,434,266
20240419,130500,121494127,434,434,434,434,1
20240419,130400,121493693,434,434,434,434,0
20240419,130300,121493693,434,434,434,434,0
20240419,130200,121493693,434,434,434,434,0
20240419,130100,121493693,434,434,434,434,1200
20240419,130000,120972893,434,434,434,434,501
20240419,125900,120755459,434,434,434,434,7800
20240419,125800,117370259,433,433,433,433,0
20240419,125700,117370259,433,433,433,433,0
20240419,125600,117370259,433,433,433,433,1000
20240419,125500,116937259,433,433,433,433,0
20240419,125400,116937259,433,433,433,433,2
20240419,125300,116936393,433,433,433,433,0
20240419,125200,116936393,433,433,433,433,100
20240419,125100,116893093,433,433,433,433,50
20240419,125000,116871443,433,433,433,433,41
20240419,124900,116853690,433,433,433,433,2
20240419,124800,116852824,430,430,430,430,0
20240419,124700,116852824,430,430,430,430,0
20240419,124600,116852824,430,430,430,430,0
20240419,124500,116852824,430,430,430,430,0
20240419,124400,116852824,430,430,430,430,0
20240419,124300,116852824,430,430,430,430,0
20240419,124200,116852824,430,430,430,430,0
20240419,124100,116852824,430,430,430,430,0
20240419,124000,116852824,430,430,430,430,0
20240419,123900,116852824,430,430,430,430,0
20240419,123800,116852824,430,430,430,430,0
20240419,123700,116852824,430,430,430,430,0
20240419,123600,116852824,430,430,430,430,0
20240419,123500,116852824,430,430,430,430,0
20240419,123400,116852824,430,430,430,430,1395
20240419,123300,116252974,430,430,430,430,3020
20240419,123200,114954374,430,430,430,430,0
20240419,123100,114954374,430,430,430,430,0
20240419,123000,114954374,430,430,430,430,0
20240419,122900,114954374,430,430,430,430,442
20240419,122800,114764314,430,429,430,429,133
20240419,122700,114707157,430,430,430,430,222
20240419,122600,114611697,430,430,430,430,523
20240419,122500,114386807,430,430,430,430,1
20240419,122400,114386377,430,430,430,430,4402
20240419,122300,112493517,430,429,430,429,4559
20240419,122200,110533471,430,430,430,430,1
20240419,122100,110533041,430,430,430,430,53
20240419,122000,110510251,430,430,430,430,0
20240419,121900,110510251,430,430,430,430,2
20240419,121800,110509391,430,429,430,429,4390
20240419,121700,108621917,430,430,430,430,370
20240419,121600,108462817,429,429,429,429,0
20240419,121500,108462817,429,429,429,429,3
20240419,121400,108461530,429,429,429,429,12
20240419,121300,108456382,429,429,429,429,0
20240419,121200,108456382,429,428,429,428,314
20240419,121100,108321690,428,428,428,428,520
20240419,121000,108099130,427,427,427,427,0
20240419,120900,108099130,427,427,427,427,0
20240419,120800,108099130,427,427,427,427,5
20240419,120700,108096995,425,429,429,425,85714
20240419,120600,71615008,430,431,431,430,14286
20240419,120500,65469585,431,431,431,431,0
20240419,120400,65469585,431,431,431,431,0
20240419,120300,65469585,431,433,433,431,10000
20240419,120200,61152108,433,433,433,433,0
20240419,120100,61152108,433,433,433,433,0
20240419,120000,61152108,433,433,433,433,697
20240419,115900,60850307,433,433,433,433,13
20240419,115800,60844678,433,433,433,433,0
20240419,115700,60844678,433,433,433,433,51
20240419,115600,60822595,433,433,433,433,0
20240419,115500,60822595,433,433,433,433,0
20240419,115400,60822595,433,433,433,433,1243
20240419,115300,60284376,434,434,434,434,11
20240419,115200,60279602,434,434,434,434,0
20240419,115100,60279602,434,434,434,434,0
20240419,115000,60279602,434,434,434,434,0
20240419,114900,60279602,434,434,434,434,0
20240419,114800,60279602,434,434,434,434,0
20240419,114700,60279602,434,434,434,434,34
20240419,114600,60264846,434,434,434,434,542
20240419,114500,60029618,434,434,434,434,1
20240419,114400,60029184,434,435,435,434,2025
20240419,114300,59149569,435,435,435,435,0
20240419,114200,59149569,435,435,435,435,20
20240419,114100,59140869,435,435,435,435,0
20240419,114000,59140869,435,435,435,435,0
20240419,113900,59140869,435,435,435,435,0
20240419,113800,59140869,435,435,435,435,200
20240419,113700,59053869,432,432,432,432,0
20240419,113600,59053869,432,433,433,432,1030
20240419,113500,58608899,432,433,433,432,550
20240419,113400,58371292,432,434,434,432,450
20240419,113300,58176885,432,432,432,432,0
20240419,113200,58176885,432,432,432,432,0
20240419,113100,58176885,432,432,432,432,0
20240419,113000,58176885,432,432,432,432,0
20240419,112900,58176885,432,433,433,432,2500
20240419,112800,57096853,433,433,433,433,322
20240419,112700,56957427,432,433,433,432,878
20240419,112600,56577553,433,433,433,433,100
20240419,112500,56534253,433,433,433,433,1000
20240419,112400,56101253,433,433,433,433,0
20240419,112300,56101253,433,433,433,433,0
20240419,112200,56101253,433,433,433,433,9
20240419,112100,56097356,433,433,433,433,0
20240419,112000,56097356,433,433,433,433,1141
20240419,111900,55603303,433,433,433,433,0
20240419,111800,55603303,433,433,433,433,0
20240419,111700,55603303,433,433,433,433,0
20240419,111600,55603303,433,433,433,433,0
20240419,111500,55603303,433,433,433,433,0
20240419,111400,55603303,433,433,433,433,0
20240419,111300,55603303,433,433,433,433,78
20240419,111200,55569529,433,432,433,432,2800
20240419,111100,54359029,433,433,433,433,0
20240419,111000,54359029,433,433,433,433,1809
20240419,110900,53575732,433,434,434,433,6
20240419,110800,53573133,433,433,433,433,0
20240419,110700,53573133,433,433,433,433,0
20240419,110600,53573133,433,433,433,433,0
20240419,110500,53573133,433,433,433,433,500
20240419,110400,53356633,433,433,433,433,1000
20240419,110300,52923633,433,433,433,433,612
20240419,110200,52658637,433,433,433,433,100
20240419,110100,52615337,433,433,433,433,100
20240419,110000,52572037,433,433,433,433,3000
20240419,105900,51273037,433,436,436,433,15735
20240419,105800,44459776,433,436,436,433,2932
20240419,105700,43189932,436,436,436,436,1
20240419,105600,43189496,434,434,434,434,1
20240419,105500,43189062,433,436,436,433,4228
20240419,105400,41357071,437,437,437,437,0
20240419,105300,41357071,437,437,437,437,200
20240419,105200,41269671,435,435,435,435,0
20240419,105100,41269671,435,435,435,435,70
20240419,105000,41239221,437,437,437,437,0
20240419,104900,41239221,437,438,438,437,500
20240419,104800,41020421,438,435,438,433,11784
20240419,104700,35867443,434,434,434,434,901
20240419,104600,35476409,434,434,434,434,0
20240419,104500,35476409,434,436,436,434,568
20240419,104400,35229161,434,434,434,434,0
20240419,104300,35229161,434,434,434,434,500
20240419,104200,35012161,434,434,434,434,205
20240419,104100,34923191,434,434,434,434,542
20240419,104000,34687963,434,434,434,434,32
20240419,103900,34674075,434,434,434,434,9307
20240419,103800,30634837,434,435,436,434,11831
20240419,103700,25498823,436,436,436,436,1100
20240419,103600,25019223,436,436,436,436,914
20240419,103500,24620719,436,437,437,436,18716
20240419,103400,16460168,437,439,439,437,6947
20240419,103300,13423944,439,439,439,439,0
20240419,103200,13423944,439,439,439,439,0
20240419,103100,13423944,439,439,439,439,1687
20240419,103000,12683351,440,440,440,440,0
20240419,102900,12683351,440,441,441,440,823
20240419,102800,12321230,441,441,441,441,0
20240419,102700,12321230,441,441,441,441,1
20240419,102600,12320789,441,441,441,441,103
20240419,102500,12275366,441,441,441,441,10
20240419,102400,12270956,441,441,441,441,251
20240419,102300,12160265,441,441,441,441,0
20240419,102200,12160265,441,441,441,441,999
20240419,102100,11719706,441,442,442,441,7817
20240419,102000,8271613,442,442,442,442,15
20240419,101900,8264983,443,443,443,443,0
20240419,101800,8264983,443,443,443,443,1
20240419,101700,8264540,442,442,442,442,1820
20240419,101600,7460100,443,443,443,443,449
20240419,101500,7261193,443,443,443,443,2
20240419,101400,7260307,445,445,445,445,0
20240419,101300,7260307,445,445,445,445,0
20240419,101200,7260307,445,445,445,445,0
20240419,101100,7260307,445,445,445,445,0
20240419,101000,7260307,445,445,445,445,0
20240419,100900,7260307,445,445,445,445,0
20240419,100800,7260307,445,445,445,445,12
20240419,100700,7254967,445,445,445,445,0
20240419,100600,7254967,445,445,445,445,0
20240419,100500,7254967,445,445,445,445,0
20240419,100400,7254967,445,445,445,445,0
20240419,100300,7254967,445,445,445,445,1
20240419,100200,7254522,445,445,445,445,0
20240419,100100,7254522,445,445,445,445,1
20240419,100000,7254077,445,445,445,445,0
20240419,095900,7254077,445,445,445,445,5
20240419,095800,7251852,445,445,445,445,5
20240419,095700,7249627,446,446,446,446,0
20240419,095600,7249627,446,446,446,446,0
20240419,095500,7249627,446,443,446,443,3000
20240419,095400,5917449,443,443,443,443,0
20240419,095300,5917449,443,443,443,443,1
20240419,095200,5917006,442,442,442,442,10
20240419,095100,5912586,443,443,443,443,7
20240419,095000,5909485,443,443,443,443,5
20240419,094900,5907270,443,443,443,443,122
20240419,094800,5853224,443,443,443,443,3
20240419,094700,5851895,443,443,443,443,0
20240419,094600,5851895,443,443,443,443,0
20240419,094500,5851895,443,443,443,443,0
20240419,094400,5851895,443,443,443,443,1
20240419,094300,5851452,443,443,443,443,6
20240419,094200,5848794,443,442,443,442,5004
20240419,094100,3637022,443,443,443,443,12
20240419,094000,3631706,443,443,443,443,12
20240419,093900,3626390,443,443,443,443,0
20240419,093800,3626390,443,443,443,443,3
20240419,093700,3625061,443,443,443,443,0
20240419,093600,3625061,443,443,443,443,0
20240419,093500,3625061,443,442,443,442,202
20240419,093400,3535775,442,442,442,442,40
20240419,093300,3518095,442,442,442,442,100
20240419,093200,3473895,442,442,442,442,2305
20240419,093100,2455085,442,442,442,442,0
20240419,093000,2455085,442,442,442,442,0
20240419,092900,2455085,442,442,442,442,0
20240419,092800,2455085,442,442,442,442,5
20240419,092700,2452875,442,442,442,442,0
20240419,092600,2452875,442,442,442,442,400
20240419,092500,2276075,442,442,442,442,0
20240419,092400,2276075,442,442,442,442,1000
20240419,092300,1834075,443,443,443,443,1
20240419,092200,1833632,443,443,443,443,10
20240419,092100,1829202,443,443,443,443,0
20240419,092000,1829202,443,443,443,443,11
20240419,091900,1824329,444,444,444,444,0
20240419,091800,1824329,444,444,444,444,0
20240419,091700,1824329,444,444,444,444,10
20240419,091600,1819889,443,443,443,443,451
20240419,091500,1620096,443,443,443,443,54
20240419,091400,1596174,443,443,443,443,0
20240419,091300,1596174,443,443,443,443,5
20240419,091200,1593959,443,443,443,443,0
20240419,091100,1593959,443,443,443,443,0
20240419,091000,1593959,443,443,443,443,0
20240419,090900,1593959,443,443,443,443,0
20240419,090800,1593959,443,443,443,443,0
20240419,090700,1593959,443,443,443,443,0
20240419,090600,1593959,443,443,443,443,0
20240419,090500,1593959,443,443,443,443,0
20240419,090400,1593959,443,443,443,443,0
20240419,090300,1593959,443,443,443,443,1
20240419,090200,1593516,444,444,444,444,9
20240419,090100,1589520,444,444,444,444,10
20240419,090000,1585080,444,444,444,444,3570