stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,184700,46270625,490,490,490,490,5170
20240417,184600,46270625,490,490,490,490,0
20240417,184500,46270625,490,490,490,490,0
20240417,184400,46270625,490,490,490,490,0
20240417,184300,46270625,490,490,490,490,0
20240417,184200,46270625,490,490,490,490,0
20240417,184100,46270625,490,490,490,490,0
20240417,184000,46270625,490,490,490,490,0
20240417,183900,46270625,490,490,490,490,0
20240417,183800,46270625,490,490,490,490,0
20240417,183700,46270625,490,490,490,490,0
20240417,183600,46270625,490,490,490,490,0
20240417,183500,46270625,490,490,490,490,0
20240417,183400,46270625,490,490,490,490,0
20240417,183300,46270625,490,490,490,490,0
20240417,183200,46270625,490,490,490,490,0
20240417,183100,46270625,490,490,490,490,0
20240417,183000,46270625,490,490,490,490,0
20240417,182900,46270625,490,490,490,490,0
20240417,182800,46270625,490,490,490,490,0
20240417,182700,46270625,490,490,490,490,0
20240417,182600,46270625,490,490,490,490,0
20240417,182500,46270625,490,490,490,490,0
20240417,182400,46270625,490,490,490,490,0
20240417,182300,46270625,490,490,490,490,0
20240417,182200,46270625,490,490,490,490,0
20240417,182100,46270625,490,490,490,490,0
20240417,182000,46270625,490,490,490,490,0
20240417,181900,46270625,490,490,490,490,0
20240417,181800,46270625,490,490,490,490,0
20240417,181700,46270625,490,490,490,490,5170
20240417,181600,46270625,490,490,490,490,0
20240417,181500,46270625,490,490,490,490,0
20240417,181400,46270625,490,490,490,490,0
20240417,181300,46270625,490,490,490,490,0
20240417,181200,46270625,490,490,490,490,0
20240417,181100,46270625,490,490,490,490,0
20240417,181000,46270625,490,490,490,490,0
20240417,180900,46270625,490,490,490,490,0
20240417,180800,46270625,490,490,490,490,0
20240417,180700,46270625,490,490,490,490,0
20240417,180600,46270625,490,490,490,490,0
20240417,180500,46270625,490,490,490,490,0
20240417,180400,46270625,490,490,490,490,0
20240417,180300,46270625,490,490,490,490,0
20240417,180200,46270625,490,490,490,490,0
20240417,180100,46270625,490,490,490,490,0
20240417,180000,46270625,490,490,490,490,0
20240417,175900,46270625,490,490,490,490,0
20240417,175800,46270625,490,490,490,490,0
20240417,175700,46270625,490,490,490,490,0
20240417,175600,46270625,490,490,490,490,0
20240417,175500,46270625,490,490,490,490,0
20240417,175400,46270625,490,490,490,490,0
20240417,175300,46270625,490,490,490,490,0
20240417,175200,46270625,490,490,490,490,0
20240417,175100,46270625,490,490,490,490,0
20240417,175000,46270625,490,490,490,490,0
20240417,174900,46270625,490,490,490,490,0
20240417,174800,46270625,490,490,490,490,0
20240417,174700,46270625,490,490,490,490,5170
20240417,174600,46270625,490,490,490,490,0
20240417,174500,46270625,490,490,490,490,0
20240417,174400,46270625,490,490,490,490,0
20240417,174300,46270625,490,490,490,490,0
20240417,174200,46270625,490,490,490,490,0
20240417,174100,46270625,490,490,490,490,0
20240417,174000,46270625,490,490,490,490,0
20240417,173900,46270625,490,490,490,490,0
20240417,173800,46270625,490,490,490,490,0
20240417,173700,46270625,490,490,490,490,0
20240417,173600,46270625,490,490,490,490,0
20240417,173500,46270625,490,490,490,490,0
20240417,173400,46270625,490,490,490,490,0
20240417,173300,46270625,490,490,490,490,0
20240417,173200,46270625,490,490,490,490,0
20240417,173100,46270625,490,490,490,490,0
20240417,173000,46270625,490,490,490,490,0
20240417,172900,46270625,490,490,490,490,0
20240417,172800,46270625,490,490,490,490,0
20240417,172700,46270625,490,490,490,490,0
20240417,172600,46270625,490,490,490,490,0
20240417,172500,46270625,490,490,490,490,0
20240417,172400,46270625,490,490,490,490,0
20240417,172300,46270625,490,490,490,490,0
20240417,172200,46270625,490,490,490,490,0
20240417,172100,46270625,490,490,490,490,0
20240417,172000,46270625,490,490,490,490,0
20240417,171900,46270625,490,490,490,490,0
20240417,171800,46270625,490,490,490,490,0
20240417,171700,46270625,490,490,490,490,5170
20240417,171600,46270625,490,490,490,490,0
20240417,171500,46270625,490,490,490,490,0
20240417,171400,46270625,490,490,490,490,0
20240417,171300,46270625,490,490,490,490,0
20240417,171200,46270625,490,490,490,490,0
20240417,171100,46270625,490,490,490,490,0
20240417,171000,46270625,490,490,490,490,0
20240417,170900,46270625,490,490,490,490,0
20240417,170800,46270625,490,490,490,490,0
20240417,170700,46270625,490,490,490,490,0
20240417,170600,46270625,490,490,490,490,0
20240417,170500,46270625,490,490,490,490,0
20240417,170400,46270625,490,490,490,490,0
20240417,170300,46270625,490,490,490,490,0
20240417,170200,46270625,490,490,490,490,0
20240417,170100,46270625,490,490,490,490,0
20240417,170000,46270625,490,490,490,490,0
20240417,165900,46270625,490,490,490,490,0
20240417,165800,46270625,490,490,490,490,0
20240417,165700,46270625,490,490,490,490,0
20240417,165600,46270625,490,490,490,490,0
20240417,165500,46270625,490,490,490,490,0
20240417,165400,46270625,490,490,490,490,0
20240417,165300,46270625,490,490,490,490,0
20240417,165200,46270625,490,490,490,490,0
20240417,165100,46270625,490,490,490,490,0
20240417,165000,46270625,490,490,490,490,0
20240417,164900,46270625,490,490,490,490,0
20240417,164800,46270625,490,490,490,490,0
20240417,164700,46270625,490,490,490,490,5170
20240417,164600,46270625,490,490,490,490,0
20240417,164500,46270625,490,490,490,490,0
20240417,164400,46270625,490,490,490,490,0
20240417,164300,46270625,490,490,490,490,0
20240417,164200,46270625,490,490,490,490,0
20240417,164100,46270625,490,490,490,490,0
20240417,164000,46270625,490,490,490,490,0
20240417,163900,46270625,490,490,490,490,0
20240417,163800,46270625,490,490,490,490,0
20240417,163700,46270625,490,490,490,490,0
20240417,163600,46270625,490,490,490,490,0
20240417,163500,46270625,490,490,490,490,0
20240417,163400,46270625,490,490,490,490,0
20240417,163300,46270625,490,490,490,490,0
20240417,163200,46270625,490,490,490,490,0
20240417,163100,46270625,490,490,490,490,0
20240417,163000,46270625,490,490,490,490,0
20240417,162900,46270625,490,490,490,490,0
20240417,162800,46270625,490,490,490,490,0
20240417,162700,46270625,490,490,490,490,0
20240417,162600,46270625,490,490,490,490,0
20240417,162500,46270625,490,490,490,490,0
20240417,162400,46270625,490,490,490,490,0
20240417,162300,46270625,490,490,490,490,0
20240417,162200,46270625,490,490,490,490,0
20240417,162100,46270625,490,490,490,490,0
20240417,162000,46270625,490,490,490,490,0
20240417,161900,46270625,490,490,490,490,0
20240417,161800,46270625,490,490,490,490,0
20240417,161700,46270625,490,490,490,490,5170
20240417,161600,46270625,490,490,490,490,0
20240417,161500,46270625,490,490,490,490,0
20240417,161400,46270625,490,490,490,490,0
20240417,161300,46270625,490,490,490,490,0
20240417,161200,46270625,490,490,490,490,0
20240417,161100,46270625,490,490,490,490,0
20240417,161000,46270625,490,490,490,490,0
20240417,160900,46270625,490,490,490,490,0
20240417,160800,46270625,490,490,490,490,0
20240417,160700,46270625,490,490,490,490,0
20240417,160600,46270625,490,490,490,490,0
20240417,160500,46270625,490,490,490,490,0
20240417,160400,46270625,490,490,490,490,0
20240417,160300,46270625,490,490,490,490,0
20240417,160200,46270625,490,490,490,490,0
20240417,160100,46270625,490,490,490,490,0
20240417,160000,46270625,490,490,490,490,0
20240417,155900,46270625,490,490,490,490,0
20240417,155800,46270625,490,490,490,490,0
20240417,155700,46270625,490,490,490,490,0
20240417,155600,46270625,490,490,490,490,0
20240417,155500,46270625,490,490,490,490,0
20240417,155400,46270625,490,490,490,490,0
20240417,155300,46270625,490,490,490,490,0
20240417,155200,46270625,490,490,490,490,0
20240417,155100,46270625,490,490,490,490,0
20240417,155000,46270625,490,490,490,490,0
20240417,154900,46270625,490,490,490,490,0
20240417,154800,46270625,490,490,490,490,0
20240417,154700,46270625,490,490,490,490,5170
20240417,154600,46270625,490,490,490,490,0
20240417,154500,46270625,490,490,490,490,0
20240417,154400,46270625,490,490,490,490,0
20240417,154300,46270625,490,490,490,490,0
20240417,154200,46270625,490,490,490,490,0
20240417,154100,46270625,490,490,490,490,0
20240417,154000,46270625,490,490,490,490,0
20240417,153900,46270625,490,490,490,490,0
20240417,153800,46270625,490,490,490,490,0
20240417,153700,46270625,490,490,490,490,0
20240417,153600,46270625,490,490,490,490,0
20240417,153500,46270625,490,490,490,490,0
20240417,153400,46270625,490,490,490,490,0
20240417,153300,46270625,490,490,490,490,0
20240417,153200,46270625,490,490,490,490,0
20240417,153100,46270625,490,490,490,490,0
20240417,153000,46270625,490,490,490,490,5170
20240417,152900,43737325,497,497,497,497,0
20240417,152800,43737325,497,497,497,497,0
20240417,152700,43737325,497,497,497,497,0
20240417,152600,43737325,497,497,497,497,0
20240417,152500,43737325,497,497,497,497,0
20240417,152400,43737325,497,497,497,497,0
20240417,152300,43737325,497,497,497,497,0
20240417,152200,43737325,497,497,497,497,0
20240417,152100,43737325,497,497,497,497,0
20240417,152000,43737325,497,497,497,497,0
20240417,151900,43737325,497,495,497,495,763
20240417,151800,43358994,494,494,494,494,0
20240417,151700,43358994,494,494,494,494,0
20240417,151600,43358994,494,494,494,494,39
20240417,151500,43339728,493,493,493,493,0
20240417,151400,43339728,493,493,493,493,0
20240417,151300,43339728,493,493,493,493,0
20240417,151200,43339728,493,493,493,493,0
20240417,151100,43339728,493,493,493,493,0
20240417,151000,43339728,493,493,493,493,0
20240417,150900,43339728,493,493,493,493,0
20240417,150800,43339728,493,493,493,493,0
20240417,150700,43339728,493,493,493,493,0
20240417,150600,43339728,493,493,493,493,0
20240417,150500,43339728,493,493,493,493,0
20240417,150400,43339728,493,493,493,493,1
20240417,150300,43339235,493,493,493,493,0
20240417,150200,43339235,493,493,493,493,146
20240417,150100,43267257,493,493,493,493,354
20240417,150000,43092735,493,493,493,493,0
20240417,145900,43092735,493,493,493,493,0
20240417,145800,43092735,493,493,493,493,1
20240417,145700,43092242,495,495,495,495,0
20240417,145600,43092242,495,495,495,495,749
20240417,145500,42721487,495,495,495,495,0
20240417,145400,42721487,495,495,495,495,0
20240417,145300,42721487,495,495,495,495,0
20240417,145200,42721487,495,495,495,495,7
20240417,145100,42718022,495,495,495,495,0
20240417,145000,42718022,495,495,495,495,0
20240417,144900,42718022,495,495,495,495,0
20240417,144800,42718022,495,495,495,495,0
20240417,144700,42718022,495,495,495,495,0
20240417,144600,42718022,495,495,495,495,0
20240417,144500,42718022,495,495,495,495,23
20240417,144400,42706637,495,495,495,495,0
20240417,144300,42706637,495,495,495,495,0
20240417,144200,42706637,495,495,495,495,0
20240417,144100,42706637,495,494,495,494,1494
20240417,144000,41968395,495,495,495,495,0
20240417,143900,41968395,495,495,495,495,0
20240417,143800,41968395,495,495,495,495,0
20240417,143700,41968395,495,495,495,495,0
20240417,143600,41968395,495,495,495,495,0
20240417,143500,41968395,495,495,495,495,0
20240417,143400,41968395,495,495,495,495,0
20240417,143300,41968395,495,495,495,495,0
20240417,143200,41968395,495,495,495,495,0
20240417,143100,41968395,495,495,495,495,188
20240417,143000,41875335,495,495,495,495,0
20240417,142900,41875335,495,495,495,495,0
20240417,142800,41875335,495,495,495,495,1
20240417,142700,41874840,495,495,495,495,43
20240417,142600,41853555,495,495,495,495,0
20240417,142500,41853555,495,495,495,495,0
20240417,142400,41853555,495,495,495,495,32
20240417,142300,41837715,495,495,495,495,2
20240417,142200,41836725,495,497,497,495,3
20240417,142100,41835238,497,497,497,497,0
20240417,142000,41835238,497,497,497,497,0
20240417,141900,41835238,497,497,497,497,0
20240417,141800,41835238,497,497,497,497,0
20240417,141700,41835238,497,497,497,497,0
20240417,141600,41835238,497,497,497,497,0
20240417,141500,41835238,497,497,497,497,31
20240417,141400,41819831,496,496,496,496,436
20240417,141300,41603575,497,497,497,497,0
20240417,141200,41603575,497,497,497,497,0
20240417,141100,41603575,497,497,497,497,1
20240417,141000,41603078,497,497,497,497,1
20240417,140900,41602581,497,497,497,497,0
20240417,140800,41602581,497,497,497,497,23
20240417,140700,41591150,497,497,497,497,1
20240417,140600,41590653,497,497,497,497,3
20240417,140500,41589162,495,495,495,495,1
20240417,140400,41588667,497,497,497,497,0
20240417,140300,41588667,497,497,497,497,0
20240417,140200,41588667,497,497,497,497,0
20240417,140100,41588667,497,497,497,497,0
20240417,140000,41588667,497,497,497,497,1
20240417,135900,41588170,495,495,495,495,1594
20240417,135800,40799140,495,495,495,495,0
20240417,135700,40799140,495,496,496,495,2556
20240417,135600,39532530,498,498,498,498,0
20240417,135500,39532530,498,498,498,498,0
20240417,135400,39532530,498,498,498,498,0
20240417,135300,39532530,498,498,498,498,0
20240417,135200,39532530,498,498,498,498,0
20240417,135100,39532530,498,498,498,498,0
20240417,135000,39532530,498,498,498,498,0
20240417,134900,39532530,498,498,498,498,1
20240417,134800,39532032,498,498,498,498,0
20240417,134700,39532032,498,498,498,498,0
20240417,134600,39532032,498,498,498,498,0
20240417,134500,39532032,498,498,498,498,0
20240417,134400,39532032,498,498,498,498,10
20240417,134300,39527052,498,498,498,498,0
20240417,134200,39527052,498,498,498,498,0
20240417,134100,39527052,498,498,498,498,0
20240417,134000,39527052,498,498,498,498,0
20240417,133900,39527052,498,498,498,498,0
20240417,133800,39527052,498,498,498,498,0
20240417,133700,39527052,498,498,498,498,0
20240417,133600,39527052,498,498,498,498,0
20240417,133500,39527052,498,498,498,498,0
20240417,133400,39527052,498,498,498,498,0
20240417,133300,39527052,498,498,498,498,0
20240417,133200,39527052,498,498,498,498,0
20240417,133100,39527052,498,498,498,498,0
20240417,133000,39527052,498,498,498,498,0
20240417,132900,39527052,498,498,498,498,0
20240417,132800,39527052,498,498,498,498,9
20240417,132700,39522570,498,498,498,498,2
20240417,132600,39521574,496,496,496,496,0
20240417,132500,39521574,496,497,497,496,240
20240417,132400,39402459,498,498,498,498,0
20240417,132300,39402459,498,498,498,498,0
20240417,132200,39402459,498,498,498,498,0
20240417,132100,39402459,498,498,498,498,0
20240417,132000,39402459,498,498,498,498,0
20240417,131900,39402459,498,498,498,498,0
20240417,131800,39402459,498,498,498,498,0
20240417,131700,39402459,498,498,498,498,0
20240417,131600,39402459,498,498,498,498,0
20240417,131500,39402459,498,498,498,498,0
20240417,131400,39402459,498,498,498,498,0
20240417,131300,39402459,498,498,498,498,0
20240417,131200,39402459,498,498,498,498,0
20240417,131100,39402459,498,498,498,498,0
20240417,131000,39402459,498,498,498,498,1
20240417,130900,39401961,497,497,497,497,0
20240417,130800,39401961,497,497,497,497,0
20240417,130700,39401961,497,497,497,497,4126
20240417,130600,37351339,496,496,496,496,0
20240417,130500,37351339,496,496,496,496,0
20240417,130400,37351339,496,496,496,496,200
20240417,130300,37252139,496,496,496,496,500
20240417,130200,37004139,496,496,496,496,0
20240417,130100,37004139,496,496,496,496,0
20240417,130000,37004139,496,496,496,496,0
20240417,125900,37004139,496,496,496,496,0
20240417,125800,37004139,496,496,496,496,0
20240417,125700,37004139,496,496,496,496,0
20240417,125600,37004139,496,496,496,496,0
20240417,125500,37004139,496,496,496,496,0
20240417,125400,37004139,496,496,496,496,0
20240417,125300,37004139,496,496,496,496,2
20240417,125200,37003147,496,496,496,496,1
20240417,125100,37002651,495,495,495,495,1
20240417,125000,37002156,496,496,496,496,0
20240417,124900,37002156,496,496,496,496,176
20240417,124800,36914860,496,496,496,496,0
20240417,124700,36914860,496,496,496,496,0
20240417,124600,36914860,496,496,496,496,0
20240417,124500,36914860,496,496,496,496,0
20240417,124400,36914860,496,496,496,496,0
20240417,124300,36914860,496,496,496,496,0
20240417,124200,36914860,496,496,496,496,0
20240417,124100,36914860,496,496,496,496,0
20240417,124000,36914860,496,496,496,496,10
20240417,123900,36909900,496,496,496,496,0
20240417,123800,36909900,496,496,496,496,0
20240417,123700,36909900,496,496,496,496,0
20240417,123600,36909900,496,496,496,496,0
20240417,123500,36909900,496,496,496,496,0
20240417,123400,36909900,496,496,496,496,0
20240417,123300,36909900,496,496,496,496,7
20240417,123200,36906428,496,496,496,496,0
20240417,123100,36906428,496,496,496,496,0
20240417,123000,36906428,496,496,496,496,1000
20240417,122900,36410428,496,496,496,496,28
20240417,122800,36396540,496,496,496,496,1
20240417,122700,36396044,496,496,496,496,0
20240417,122600,36396044,496,496,496,496,1
20240417,122500,36395548,496,496,496,496,10
20240417,122400,36390588,496,496,496,496,0
20240417,122300,36390588,496,496,496,496,0
20240417,122200,36390588,496,496,496,496,1
20240417,122100,36390092,496,496,496,496,0
20240417,122000,36390092,496,496,496,496,0
20240417,121900,36390092,496,496,496,496,0
20240417,121800,36390092,496,496,496,496,0
20240417,121700,36390092,496,496,496,496,0
20240417,121600,36390092,496,496,496,496,0
20240417,121500,36390092,496,498,498,496,7655
20240417,121400,32589696,500,500,500,500,2
20240417,121300,32588696,500,500,500,500,26
20240417,121200,32575696,500,500,500,500,0
20240417,121100,32575696,500,500,500,500,0
20240417,121000,32575696,500,500,500,500,0
20240417,120900,32575696,500,500,500,500,3
20240417,120800,32574196,500,500,500,500,0
20240417,120700,32574196,500,500,500,500,38
20240417,120600,32555196,500,500,500,500,0
20240417,120500,32555196,500,500,500,500,14
20240417,120400,32548196,500,500,500,500,0
20240417,120300,32548196,500,500,500,500,0
20240417,120200,32548196,500,500,500,500,0
20240417,120100,32548196,500,500,500,500,0
20240417,120000,32548196,500,500,500,500,0
20240417,115900,32548196,500,500,500,500,0
20240417,115800,32548196,500,500,500,500,9156
20240417,115700,27970196,500,499,500,499,8534
20240417,115600,23703606,498,498,498,498,0
20240417,115500,23703606,498,498,498,498,0
20240417,115400,23703606,498,498,498,498,0
20240417,115300,23703606,498,498,498,498,0
20240417,115200,23703606,498,498,498,498,0
20240417,115100,23703606,498,498,498,498,0
20240417,115000,23703606,498,498,498,498,0
20240417,114900,23703606,498,498,498,498,0
20240417,114800,23703606,498,498,498,498,0
20240417,114700,23703606,498,498,498,498,0
20240417,114600,23703606,498,498,498,498,0
20240417,114500,23703606,498,498,498,498,0
20240417,114400,23703606,498,498,498,498,0
20240417,114300,23703606,498,498,498,498,0
20240417,114200,23703606,498,498,498,498,0
20240417,114100,23703606,498,498,498,498,0
20240417,114000,23703606,498,498,498,498,0
20240417,113900,23703606,498,498,498,498,0
20240417,113800,23703606,498,498,498,498,0
20240417,113700,23703606,498,498,498,498,200
20240417,113600,23604006,498,498,498,498,1
20240417,113500,23603508,498,498,498,498,0
20240417,113400,23603508,498,498,498,498,0
20240417,113300,23603508,498,498,498,498,0
20240417,113200,23603508,498,498,498,498,50
20240417,113100,23578608,498,499,499,498,85
20240417,113000,23536199,498,498,498,498,20
20240417,112900,23526239,498,498,498,498,1
20240417,112800,23525741,499,499,499,499,0
20240417,112700,23525741,499,498,499,498,20
20240417,112600,23515777,498,498,498,498,0
20240417,112500,23515777,498,498,498,498,0
20240417,112400,23515777,498,498,498,498,1445
20240417,112300,22796167,498,498,498,498,0
20240417,112200,22796167,498,498,498,498,5
20240417,112100,22793677,499,499,499,499,0
20240417,112000,22793677,499,499,499,499,0
20240417,111900,22793677,499,499,499,499,3
20240417,111800,22792180,499,499,499,499,1
20240417,111700,22791681,498,498,498,498,0
20240417,111600,22791681,498,498,498,498,0
20240417,111500,22791681,498,498,498,498,0
20240417,111400,22791681,498,498,498,498,0
20240417,111300,22791681,498,498,498,498,0
20240417,111200,22791681,498,498,498,498,0
20240417,111100,22791681,498,498,498,498,0
20240417,111000,22791681,498,498,498,498,0
20240417,110900,22791681,498,498,498,498,1
20240417,110800,22791183,498,498,498,498,0
20240417,110700,22791183,498,498,498,498,0
20240417,110600,22791183,498,498,498,498,0
20240417,110500,22791183,498,498,498,498,3395
20240417,110400,21100473,498,498,498,498,0
20240417,110300,21100473,498,498,498,498,0
20240417,110200,21100473,498,498,498,498,0
20240417,110100,21100473,498,498,498,498,0
20240417,110000,21100473,498,498,498,498,0
20240417,105900,21100473,498,498,498,498,0
20240417,105800,21100473,498,498,498,498,0
20240417,105700,21100473,498,498,498,498,0
20240417,105600,21100473,498,498,498,498,0
20240417,105500,21100473,498,497,498,497,13385
20240417,105400,14438054,497,497,497,497,0
20240417,105300,14438054,497,497,497,497,0
20240417,105200,14438054,497,497,497,497,0
20240417,105100,14438054,497,497,497,497,1
20240417,105000,14437557,497,497,497,497,0
20240417,104900,14437557,497,497,497,497,0
20240417,104800,14437557,497,497,497,497,0
20240417,104700,14437557,497,497,497,497,0
20240417,104600,14437557,497,497,497,497,0
20240417,104500,14437557,497,497,497,497,0
20240417,104400,14437557,497,497,497,497,0
20240417,104300,14437557,497,497,497,497,0
20240417,104200,14437557,497,497,497,497,2
20240417,104100,14436563,496,496,496,496,0
20240417,104000,14436563,496,496,496,496,0
20240417,103900,14436563,496,496,496,496,0
20240417,103800,14436563,496,496,496,496,0
20240417,103700,14436563,496,496,496,496,0
20240417,103600,14436563,496,496,496,496,0
20240417,103500,14436563,496,496,496,496,40
20240417,103400,14416723,496,496,496,496,0
20240417,103300,14416723,496,496,496,496,0
20240417,103200,14416723,496,496,496,496,0
20240417,103100,14416723,496,496,496,496,0
20240417,103000,14416723,496,496,496,496,37
20240417,102900,14398371,497,497,497,497,1
20240417,102800,14397874,497,497,497,497,0
20240417,102700,14397874,497,497,497,497,0
20240417,102600,14397874,497,497,497,497,0
20240417,102500,14397874,497,497,497,497,0
20240417,102400,14397874,497,497,497,497,0
20240417,102300,14397874,497,497,497,497,0
20240417,102200,14397874,497,497,497,497,0
20240417,102100,14397874,497,497,497,497,1
20240417,102000,14397377,497,497,497,497,0
20240417,101900,14397377,497,497,497,497,1
20240417,101800,14396880,496,496,496,496,10
20240417,101700,14391920,496,496,496,496,0
20240417,101600,14391920,496,496,496,496,33
20240417,101500,14375552,497,497,497,497,0
20240417,101400,14375552,497,497,497,497,80
20240417,101300,14335792,498,498,498,498,0
20240417,101200,14335792,498,498,498,498,0
20240417,101100,14335792,498,498,498,498,100
20240417,101000,14285992,498,498,498,498,0
20240417,100900,14285992,498,498,498,498,0
20240417,100800,14285992,498,498,498,498,0
20240417,100700,14285992,498,498,498,498,0
20240417,100600,14285992,498,498,498,498,0
20240417,100500,14285992,498,498,498,498,0
20240417,100400,14285992,498,498,498,498,1
20240417,100300,14285494,498,498,498,498,0
20240417,100200,14285494,498,498,498,498,0
20240417,100100,14285494,498,498,498,498,0
20240417,100000,14285494,498,498,498,498,5
20240417,095900,14283004,498,498,498,498,1
20240417,095800,14282506,499,498,499,498,216
20240417,095700,14174859,498,497,498,497,4000
20240417,095600,12182865,498,498,498,498,0
20240417,095500,12182865,498,498,498,498,0
20240417,095400,12182865,498,498,498,498,3000
20240417,095300,10688865,498,498,498,498,15
20240417,095200,10681395,499,494,499,494,3017
20240417,095100,9175938,494,495,499,494,2032
20240417,095000,8170079,498,500,502,495,4287
20240417,094900,6035275,498,502,502,498,16
20240417,094800,6027303,502,494,502,494,1000
20240417,094700,5530197,494,494,494,494,2
20240417,094600,5529209,494,494,494,494,0
20240417,094500,5529209,494,494,494,494,0
20240417,094400,5529209,494,494,495,494,568
20240417,094300,5248602,494,493,494,493,2515
20240417,094200,4008700,493,493,493,493,30
20240417,094100,3993910,493,493,493,493,1
20240417,094000,3993417,493,493,493,493,0
20240417,093900,3993417,493,493,493,493,50
20240417,093800,3968767,493,493,493,493,49
20240417,093700,3944610,493,493,493,493,1000
20240417,093600,3451610,493,493,493,493,0
20240417,093500,3451610,493,493,493,493,0
20240417,093400,3451610,493,493,493,493,0
20240417,093300,3451610,493,493,493,493,0
20240417,093200,3451610,493,493,493,493,0
20240417,093100,3451610,493,493,493,493,0
20240417,093000,3451610,493,493,493,493,1000
20240417,092900,2958610,493,493,493,493,100
20240417,092800,2909310,494,494,494,494,0
20240417,092700,2909310,494,494,494,494,0
20240417,092600,2909310,494,494,494,494,0
20240417,092500,2909310,494,494,494,494,0
20240417,092400,2909310,494,494,494,494,0
20240417,092300,2909310,494,494,494,494,0
20240417,092200,2909310,494,494,494,494,0
20240417,092100,2909310,494,494,494,494,0
20240417,092000,2909310,494,494,494,494,0
20240417,091900,2909310,494,494,494,494,0
20240417,091800,2909310,494,493,494,493,81
20240417,091700,2869297,494,494,494,494,0
20240417,091600,2869297,494,494,494,494,500
20240417,091500,2622297,491,491,491,491,0
20240417,091400,2622297,491,491,491,491,0
20240417,091300,2622297,491,491,491,491,1
20240417,091200,2621806,494,494,494,494,1
20240417,091100,2621312,494,492,494,492,58
20240417,091000,2592756,491,491,491,491,0
20240417,090900,2592756,491,491,491,491,0
20240417,090800,2592756,491,491,491,491,0
20240417,090700,2592756,491,491,491,491,0
20240417,090600,2592756,491,491,491,491,46
20240417,090500,2570170,490,490,490,490,0
20240417,090400,2570170,490,490,490,490,0
20240417,090300,2570170,490,490,490,490,1319
20240417,090200,1923860,490,491,491,490,1370
20240417,090100,1252558,490,494,494,490,661
20240417,090000,926884,494,489,494,489,1880