stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184800,108913135,689,689,689,689,6514
20240409,184700,108913135,689,689,689,689,0
20240409,184600,108913135,689,689,689,689,0
20240409,184500,108913135,689,689,689,689,0
20240409,184400,108913135,689,689,689,689,0
20240409,184300,108913135,689,689,689,689,0
20240409,184200,108913135,689,689,689,689,0
20240409,184100,108913135,689,689,689,689,0
20240409,184000,108913135,689,689,689,689,0
20240409,183900,108913135,689,689,689,689,0
20240409,183800,108913135,689,689,689,689,0
20240409,183700,108913135,689,689,689,689,0
20240409,183600,108913135,689,689,689,689,0
20240409,183500,108913135,689,689,689,689,0
20240409,183400,108913135,689,689,689,689,0
20240409,183300,108913135,689,689,689,689,0
20240409,183200,108913135,689,689,689,689,0
20240409,183100,108913135,689,689,689,689,0
20240409,183000,108913135,689,689,689,689,0
20240409,182900,108913135,689,689,689,689,0
20240409,182800,108913135,689,689,689,689,0
20240409,182700,108913135,689,689,689,689,0
20240409,182600,108913135,689,689,689,689,0
20240409,182500,108913135,689,689,689,689,0
20240409,182400,108913135,689,689,689,689,0
20240409,182300,108913135,689,689,689,689,0
20240409,182200,108913135,689,689,689,689,0
20240409,182100,108913135,689,689,689,689,0
20240409,182000,108913135,689,689,689,689,0
20240409,181900,108913135,689,689,689,689,0
20240409,181800,108913135,689,689,689,689,6514
20240409,181700,108913135,689,689,689,689,0
20240409,181600,108913135,689,689,689,689,0
20240409,181500,108913135,689,689,689,689,0
20240409,181400,108913135,689,689,689,689,0
20240409,181300,108913135,689,689,689,689,0
20240409,181200,108913135,689,689,689,689,0
20240409,181100,108913135,689,689,689,689,0
20240409,181000,108913135,689,689,689,689,0
20240409,180900,108913135,689,689,689,689,0
20240409,180800,108913135,689,689,689,689,0
20240409,180700,108913135,689,689,689,689,0
20240409,180600,108913135,689,689,689,689,0
20240409,180500,108913135,689,689,689,689,0
20240409,180400,108913135,689,689,689,689,0
20240409,180300,108913135,689,689,689,689,0
20240409,180200,108913135,689,689,689,689,0
20240409,180100,108913135,689,689,689,689,0
20240409,180000,108913135,689,689,689,689,0
20240409,175900,108913135,689,689,689,689,0
20240409,175800,108913135,689,689,689,689,0
20240409,175700,108913135,689,689,689,689,0
20240409,175600,108913135,689,689,689,689,0
20240409,175500,108913135,689,689,689,689,0
20240409,175400,108913135,689,689,689,689,0
20240409,175300,108913135,689,689,689,689,0
20240409,175200,108913135,689,689,689,689,0
20240409,175100,108913135,689,689,689,689,0
20240409,175000,108913135,689,689,689,689,0
20240409,174900,108913135,689,689,689,689,0
20240409,174800,108913135,689,689,689,689,6514
20240409,174700,108913135,689,689,689,689,0
20240409,174600,108913135,689,689,689,689,0
20240409,174500,108913135,689,689,689,689,0
20240409,174400,108913135,689,689,689,689,0
20240409,174300,108913135,689,689,689,689,0
20240409,174200,108913135,689,689,689,689,0
20240409,174100,108913135,689,689,689,689,0
20240409,174000,108913135,689,689,689,689,0
20240409,173900,108913135,689,689,689,689,0
20240409,173800,108913135,689,689,689,689,0
20240409,173700,108913135,689,689,689,689,0
20240409,173600,108913135,689,689,689,689,0
20240409,173500,108913135,689,689,689,689,0
20240409,173400,108913135,689,689,689,689,0
20240409,173300,108913135,689,689,689,689,0
20240409,173200,108913135,689,689,689,689,0
20240409,173100,108913135,689,689,689,689,0
20240409,173000,108913135,689,689,689,689,0
20240409,172900,108913135,689,689,689,689,0
20240409,172800,108913135,689,689,689,689,0
20240409,172700,108913135,689,689,689,689,0
20240409,172600,108913135,689,689,689,689,0
20240409,172500,108913135,689,689,689,689,0
20240409,172400,108913135,689,689,689,689,0
20240409,172300,108913135,689,689,689,689,0
20240409,172200,108913135,689,689,689,689,0
20240409,172100,108913135,689,689,689,689,0
20240409,172000,108913135,689,689,689,689,0
20240409,171900,108913135,689,689,689,689,0
20240409,171800,108913135,689,689,689,689,6514
20240409,171700,108913135,689,689,689,689,0
20240409,171600,108913135,689,689,689,689,0
20240409,171500,108913135,689,689,689,689,0
20240409,171400,108913135,689,689,689,689,0
20240409,171300,108913135,689,689,689,689,0
20240409,171200,108913135,689,689,689,689,0
20240409,171100,108913135,689,689,689,689,0
20240409,171000,108913135,689,689,689,689,0
20240409,170900,108913135,689,689,689,689,0
20240409,170800,108913135,689,689,689,689,0
20240409,170700,108913135,689,689,689,689,0
20240409,170600,108913135,689,689,689,689,0
20240409,170500,108913135,689,689,689,689,0
20240409,170400,108913135,689,689,689,689,0
20240409,170300,108913135,689,689,689,689,0
20240409,170200,108913135,689,689,689,689,0
20240409,170100,108913135,689,689,689,689,0
20240409,170000,108913135,689,689,689,689,0
20240409,165900,108913135,689,689,689,689,0
20240409,165800,108913135,689,689,689,689,0
20240409,165700,108913135,689,689,689,689,0
20240409,165600,108913135,689,689,689,689,0
20240409,165500,108913135,689,689,689,689,0
20240409,165400,108913135,689,689,689,689,0
20240409,165300,108913135,689,689,689,689,0
20240409,165200,108913135,689,689,689,689,0
20240409,165100,108913135,689,689,689,689,0
20240409,165000,108913135,689,689,689,689,0
20240409,164900,108913135,689,689,689,689,0
20240409,164800,108913135,689,689,689,689,6514
20240409,164700,108913135,689,689,689,689,0
20240409,164600,108913135,689,689,689,689,0
20240409,164500,108913135,689,689,689,689,0
20240409,164400,108913135,689,689,689,689,0
20240409,164300,108913135,689,689,689,689,0
20240409,164200,108913135,689,689,689,689,0
20240409,164100,108913135,689,689,689,689,0
20240409,164000,108913135,689,689,689,689,0
20240409,163900,108913135,689,689,689,689,0
20240409,163800,108913135,689,689,689,689,0
20240409,163700,108913135,689,689,689,689,0
20240409,163600,108913135,689,689,689,689,0
20240409,163500,108913135,689,689,689,689,0
20240409,163400,108913135,689,689,689,689,0
20240409,163300,108913135,689,689,689,689,0
20240409,163200,108913135,689,689,689,689,0
20240409,163100,108913135,689,689,689,689,0
20240409,163000,108913135,689,689,689,689,0
20240409,162900,108913135,689,689,689,689,0
20240409,162800,108913135,689,689,689,689,0
20240409,162700,108913135,689,689,689,689,0
20240409,162600,108913135,689,689,689,689,0
20240409,162500,108913135,689,689,689,689,0
20240409,162400,108913135,689,689,689,689,0
20240409,162300,108913135,689,689,689,689,0
20240409,162200,108913135,689,689,689,689,0
20240409,162100,108913135,689,689,689,689,0
20240409,162000,108913135,689,689,689,689,0
20240409,161900,108913135,689,689,689,689,0
20240409,161800,108913135,689,689,689,689,6514
20240409,161700,108913135,689,689,689,689,0
20240409,161600,108913135,689,689,689,689,0
20240409,161500,108913135,689,689,689,689,0
20240409,161400,108913135,689,689,689,689,0
20240409,161300,108913135,689,689,689,689,0
20240409,161200,108913135,689,689,689,689,0
20240409,161100,108913135,689,689,689,689,0
20240409,161000,108913135,689,689,689,689,0
20240409,160900,108913135,689,689,689,689,0
20240409,160800,108913135,689,689,689,689,0
20240409,160700,108913135,689,689,689,689,0
20240409,160600,108913135,689,689,689,689,0
20240409,160500,108913135,689,689,689,689,0
20240409,160400,108913135,689,689,689,689,0
20240409,160300,108913135,689,689,689,689,0
20240409,160200,108913135,689,689,689,689,0
20240409,160100,108913135,689,689,689,689,0
20240409,160000,108913135,689,689,689,689,0
20240409,155900,108913135,689,689,689,689,0
20240409,155800,108913135,689,689,689,689,0
20240409,155700,108913135,689,689,689,689,0
20240409,155600,108913135,689,689,689,689,0
20240409,155500,108913135,689,689,689,689,0
20240409,155400,108913135,689,689,689,689,0
20240409,155300,108913135,689,689,689,689,0
20240409,155200,108913135,689,689,689,689,0
20240409,155100,108913135,689,689,689,689,0
20240409,155000,108913135,689,689,689,689,0
20240409,154900,108913135,689,689,689,689,0
20240409,154800,108913135,689,689,689,689,6514
20240409,154700,108913135,689,689,689,689,0
20240409,154600,108913135,689,689,689,689,0
20240409,154500,108913135,689,689,689,689,0
20240409,154400,108913135,689,689,689,689,0
20240409,154300,108913135,689,689,689,689,0
20240409,154200,108913135,689,689,689,689,0
20240409,154100,108913135,689,689,689,689,0
20240409,154000,108913135,689,689,689,689,0
20240409,153900,108913135,689,689,689,689,0
20240409,153800,108913135,689,689,689,689,0
20240409,153700,108913135,689,689,689,689,0
20240409,153600,108913135,689,689,689,689,0
20240409,153500,108913135,689,689,689,689,0
20240409,153400,108913135,689,689,689,689,0
20240409,153300,108913135,689,689,689,689,0
20240409,153200,108913135,689,689,689,689,0
20240409,153100,108913135,689,689,689,689,0
20240409,153000,108913135,689,689,689,689,6514
20240409,152900,104424989,681,681,681,681,0
20240409,152800,104424989,681,681,681,681,0
20240409,152700,104424989,681,681,681,681,0
20240409,152600,104424989,681,681,681,681,0
20240409,152500,104424989,681,681,681,681,0
20240409,152400,104424989,681,681,681,681,0
20240409,152300,104424989,681,681,681,681,0
20240409,152200,104424989,681,681,681,681,0
20240409,152100,104424989,681,681,681,681,0
20240409,152000,104424989,681,681,681,681,0
20240409,151900,104424989,681,687,687,681,7670
20240409,151800,99172742,687,687,687,687,112
20240409,151700,99095798,688,688,688,688,215
20240409,151600,98947878,688,687,688,687,1533
20240409,151500,97894474,687,686,687,686,54
20240409,151400,97857379,686,686,686,685,3005
20240409,151300,95797197,686,686,686,686,8
20240409,151200,95791709,686,686,686,686,3
20240409,151100,95789651,686,686,686,686,4
20240409,151000,95786907,686,686,686,686,144
20240409,150900,95688123,686,686,686,686,3
20240409,150800,95686065,686,687,687,686,103
20240409,150700,95615307,687,686,687,686,113
20240409,150600,95537784,685,685,685,685,3
20240409,150500,95535729,685,685,685,685,0
20240409,150400,95535729,685,685,685,685,3
20240409,150300,95533674,685,685,685,685,3
20240409,150200,95531619,685,685,685,685,4
20240409,150100,95528879,684,684,684,684,0
20240409,150000,95528879,684,685,685,684,1003
20240409,145900,94841827,687,684,687,684,4
20240409,145800,94839088,683,685,686,683,2003
20240409,145700,93465040,683,683,683,683,3
20240409,145600,93462991,683,683,683,683,0
20240409,145500,93462991,683,684,684,683,4
20240409,145400,93460258,683,683,683,683,4
20240409,145300,93457526,684,684,684,684,39
20240409,145200,93430850,684,684,684,684,1
20240409,145100,93430166,683,683,683,683,3
20240409,145000,93428117,683,683,683,683,3
20240409,144900,93426068,683,683,683,683,3
20240409,144800,93424019,684,684,684,684,286
20240409,144700,93228395,684,684,684,684,0
20240409,144600,93228395,684,684,684,684,3
20240409,144500,93226343,684,684,684,684,4
20240409,144400,93223607,684,683,684,683,5
20240409,144300,93220191,686,686,686,686,40
20240409,144200,93192751,683,685,685,683,4884
20240409,144100,89847217,685,683,685,683,11511
20240409,144000,81963031,683,683,683,683,466
20240409,143900,81644753,684,683,684,683,76
20240409,143800,81592772,683,683,683,683,0
20240409,143700,81592772,683,683,683,683,4
20240409,143600,81590040,683,683,683,683,3
20240409,143500,81587991,683,683,683,683,3
20240409,143400,81585942,683,683,683,683,0
20240409,143300,81585942,683,683,683,683,3
20240409,143200,81583893,683,683,683,683,3
20240409,143100,81581844,683,683,683,683,3
20240409,143000,81579795,683,683,683,683,4
20240409,142900,81577063,683,683,683,683,0
20240409,142800,81577063,683,683,683,683,3
20240409,142700,81575014,683,683,683,683,3
20240409,142600,81572965,683,684,684,683,295
20240409,142500,81371188,683,683,683,683,0
20240409,142400,81371188,683,683,683,683,3
20240409,142300,81369139,683,683,683,683,3
20240409,142200,81367090,683,683,683,683,3
20240409,142100,81365041,683,683,683,683,4
20240409,142000,81362309,683,683,683,683,0
20240409,141900,81362309,683,683,683,683,3
20240409,141800,81360260,683,684,684,683,8
20240409,141700,81354791,683,683,683,683,4
20240409,141600,81352059,683,683,683,683,0
20240409,141500,81352059,683,683,683,683,3
20240409,141400,81350010,683,683,683,683,3
20240409,141300,81347961,683,683,683,683,4
20240409,141200,81345229,683,683,683,683,3
20240409,141100,81343180,683,683,683,683,0
20240409,141000,81343180,683,683,683,683,3
20240409,140900,81341131,683,683,683,683,4
20240409,140800,81338399,682,682,682,682,3
20240409,140700,81336353,684,684,684,684,10
20240409,140600,81329513,682,682,682,682,3
20240409,140500,81327467,682,681,682,681,3640
20240409,140400,78844991,681,681,681,681,3
20240409,140300,78842948,681,681,681,681,3
20240409,140200,78840905,681,681,681,681,0
20240409,140100,78840905,681,681,681,681,393
20240409,140000,78573272,681,682,682,681,57
20240409,135900,78534401,681,681,681,681,3
20240409,135800,78532358,681,680,681,680,954
20240409,135700,77882688,680,680,680,680,500
20240409,135600,77542688,680,680,680,680,3
20240409,135500,77540648,681,681,681,680,58
20240409,135400,77501153,681,680,681,680,33
20240409,135300,77478683,680,680,680,680,0
20240409,135200,77478683,680,680,680,680,1402
20240409,135100,76525323,680,681,681,680,57
20240409,135000,76486509,681,681,681,681,114
20240409,134900,76408875,681,681,681,681,4
20240409,134800,76406151,682,682,682,682,91
20240409,134700,76344089,681,682,682,681,13
20240409,134600,76335226,682,681,682,681,56
20240409,134500,76297037,681,681,681,681,3
20240409,134400,76294994,682,682,682,682,302
20240409,134300,76089030,681,681,681,681,3
20240409,134200,76086987,681,682,682,681,56
20240409,134100,76048798,681,681,681,681,4
20240409,134000,76046074,681,681,681,681,3
20240409,133900,76044031,681,681,681,681,0
20240409,133800,76044031,681,681,681,681,3
20240409,133700,76041988,682,681,682,681,57
20240409,133600,76003117,681,681,681,681,3
20240409,133500,76001074,681,680,681,680,135
20240409,133400,75909186,680,680,680,680,8
20240409,133300,75903746,680,681,681,680,916
20240409,133200,75280813,680,680,680,680,3
20240409,133100,75278773,680,680,680,680,3
20240409,133000,75276733,681,681,681,681,50
20240409,132900,75242683,681,682,682,680,186
20240409,132800,75115990,682,682,682,681,158
20240409,132700,75008237,681,681,681,681,3
20240409,132600,75006194,681,681,681,681,0
20240409,132500,75006194,681,681,681,681,4
20240409,132400,75003470,681,682,682,681,77
20240409,132300,74950979,681,681,681,681,3
20240409,132200,74948936,682,681,682,681,24
20240409,132100,74932571,681,681,681,681,0
20240409,132000,74932571,681,681,681,681,3
20240409,131900,74930528,680,680,680,680,3
20240409,131800,74928488,680,679,680,679,1247
20240409,131700,74080532,680,680,680,680,0
20240409,131600,74080532,680,681,681,679,2486
20240409,131500,72389699,681,682,682,681,57
20240409,131400,72350828,681,681,681,681,503
20240409,131300,72008285,681,681,681,681,3
20240409,131200,72006242,681,681,681,681,0
20240409,131100,72006242,681,682,682,681,23
20240409,131000,71990559,682,682,682,681,157
20240409,130900,71883489,681,680,682,680,47
20240409,130800,71851445,682,681,682,681,3
20240409,130700,71849400,680,682,682,680,4
20240409,130600,71846678,681,681,682,680,558
20240409,130500,71466682,681,680,681,680,4
20240409,130400,71463961,680,680,680,680,3
20240409,130300,71461921,681,681,681,681,3
20240409,130200,71459878,681,680,681,680,504
20240409,130100,71116658,680,680,681,680,771
20240409,130000,70592324,680,680,680,680,3
20240409,125900,70590284,680,680,680,680,0
20240409,125800,70590284,680,680,680,680,3
20240409,125700,70588244,680,681,682,680,106
20240409,125600,70516011,682,680,682,680,6
20240409,125500,70511926,680,680,680,680,4
20240409,125400,70509206,680,680,680,680,0
20240409,125300,70509206,680,680,680,680,3
20240409,125200,70507166,681,680,681,680,66
20240409,125100,70462223,682,680,682,680,2008
20240409,125000,69094773,681,681,681,681,3
20240409,124900,69092730,680,682,682,680,7
20240409,124800,69087962,680,681,681,680,57
20240409,124700,69049148,681,680,681,680,5
20240409,124600,69045747,681,680,682,680,1036
20240409,124500,68339202,680,680,680,680,0
20240409,124400,68339202,680,680,680,680,3
20240409,124300,68337162,681,681,682,680,373
20240409,124200,68082836,681,680,682,680,6
20240409,124100,68078751,681,680,681,680,4
20240409,124000,68076030,680,680,680,680,0
20240409,123900,68076030,680,681,681,680,57
20240409,123800,68037216,680,680,680,680,4
20240409,123700,68034496,682,680,682,680,4
20240409,123600,68031774,680,680,680,680,0
20240409,123500,68031774,680,680,680,680,3
20240409,123400,68029734,680,681,682,680,30075
20240409,123300,47577096,681,681,681,681,3
20240409,123200,47575053,681,681,681,681,23
20240409,123100,47559390,681,681,681,681,0
20240409,123000,47559390,681,682,682,681,57
20240409,122900,47520520,681,681,681,681,3
20240409,122800,47518477,681,681,681,681,3
20240409,122700,47516434,681,681,681,681,0
20240409,122600,47516434,681,681,681,681,22
20240409,122500,47501452,681,680,681,680,100
20240409,122400,47433355,680,680,680,680,3
20240409,122300,47431315,680,680,680,680,4
20240409,122200,47428595,681,681,681,681,190
20240409,122100,47299205,681,682,682,681,56
20240409,122000,47261016,681,681,681,681,3
20240409,121900,47258973,681,681,681,681,6803
20240409,121800,42626130,681,681,681,681,0
20240409,121700,42626130,681,681,681,681,3
20240409,121600,42624087,682,681,682,681,56
20240409,121500,42585898,682,681,682,681,22
20240409,121400,42570898,681,681,681,681,3
20240409,121300,42568855,681,681,681,681,0
20240409,121200,42568855,681,682,682,681,57
20240409,121100,42529984,681,681,681,681,3
20240409,121000,42527941,682,681,682,681,6
20240409,120900,42523852,682,682,682,682,50
20240409,120800,42489752,681,681,681,681,3
20240409,120700,42487709,682,681,682,681,57
20240409,120600,42448839,681,681,681,681,3
20240409,120500,42446796,681,681,681,681,3
20240409,120400,42444753,682,682,682,682,118
20240409,120300,42364277,681,682,682,681,57
20240409,120200,42325406,681,681,681,681,3
20240409,120100,42323363,681,681,681,681,152
20240409,120000,42219851,681,681,681,681,0
20240409,115900,42219851,681,682,682,681,304
20240409,115800,42012527,682,681,682,681,57
20240409,115700,41973657,681,681,681,681,3
20240409,115600,41971614,681,681,681,681,3
20240409,115500,41969571,681,681,681,681,0
20240409,115400,41969571,681,682,682,681,58
20240409,115300,41930018,681,681,681,681,3
20240409,115200,41927975,681,681,681,681,4
20240409,115100,41925251,682,682,682,682,600
20240409,115000,41516051,681,682,682,681,13
20240409,114900,41507188,682,682,682,681,133
20240409,114800,41416485,681,681,681,681,3
20240409,114700,41414442,681,681,681,681,3
20240409,114600,41412399,681,681,681,681,0
20240409,114500,41412399,681,682,682,681,56
20240409,114400,41374210,681,681,681,681,4
20240409,114300,41371486,681,681,681,681,3
20240409,114200,41369443,681,682,682,681,966
20240409,114100,40711547,682,682,682,682,3
20240409,114000,40709501,681,681,681,681,121
20240409,113900,40627100,681,681,681,681,3
20240409,113800,40625057,684,681,684,681,53
20240409,113700,40588818,681,682,682,681,30
20240409,113600,40568372,681,682,682,681,58
20240409,113500,40528820,681,681,681,681,3
20240409,113400,40526777,681,681,681,681,3
20240409,113300,40524734,683,683,683,683,100
20240409,113200,40456434,681,681,681,681,3
20240409,113100,40454391,682,682,682,681,100
20240409,113000,40386194,682,682,682,682,3
20240409,112900,40384148,682,682,682,682,4
20240409,112800,40381420,682,682,682,682,0
20240409,112700,40381420,682,682,685,682,23
20240409,112600,40365728,681,681,681,681,3
20240409,112500,40363685,682,682,682,682,52
20240409,112400,40328221,684,682,684,680,2203
20240409,112300,38827993,683,683,683,683,0
20240409,112200,38827993,683,684,684,683,719
20240409,112100,38336250,682,682,682,682,4
20240409,112000,38333522,682,684,684,682,13
20240409,111900,38324636,684,682,684,682,1677
20240409,111800,37177574,683,683,683,683,54
20240409,111700,37140692,683,682,683,682,5
20240409,111600,37137280,682,682,682,682,3
20240409,111500,37135234,682,682,682,682,2003
20240409,111400,35769188,682,682,682,682,0
20240409,111300,35769188,682,682,683,682,158
20240409,111200,35661378,682,682,682,682,36
20240409,111100,35636826,682,682,682,681,70
20240409,111000,35589089,682,682,682,682,3
20240409,110900,35587043,683,683,683,683,53
20240409,110800,35550844,682,682,682,682,3
20240409,110700,35548798,682,684,684,682,1003
20240409,110600,34862752,682,682,682,682,4
20240409,110500,34860024,682,682,682,682,18
20240409,110400,34847748,683,683,683,683,53
20240409,110300,34811549,681,685,685,681,103
20240409,110200,34741006,681,685,685,681,16
20240409,110100,34730065,681,685,685,681,11775
20240409,110000,26704547,685,684,685,684,3057
20240409,105900,24610505,684,685,685,684,13
20240409,105800,24601610,684,685,685,684,169
20240409,105700,24485846,685,685,685,685,0
20240409,105600,24485846,685,685,685,685,0
20240409,105500,24485846,685,684,685,684,422
20240409,105400,24197145,684,684,684,684,100
20240409,105300,24128745,684,684,684,684,2100
20240409,105200,22692345,684,684,684,684,0
20240409,105100,22692345,684,684,684,684,54
20240409,105000,22655409,684,684,684,684,0
20240409,104900,22655409,684,684,684,684,7
20240409,104800,22650621,683,683,683,683,85
20240409,104700,22592566,683,683,683,683,225
20240409,104600,22438891,683,683,683,683,1269
20240409,104500,21572164,683,683,683,683,0
20240409,104400,21572164,683,683,683,683,2
20240409,104300,21570798,683,683,683,683,3
20240409,104200,21568749,683,683,683,683,53
20240409,104100,21532550,682,683,683,682,43
20240409,104000,21503199,683,683,683,683,0
20240409,103900,21503199,683,683,683,683,0
20240409,103800,21503199,683,683,683,683,1
20240409,103700,21502516,683,683,683,683,54
20240409,103600,21465634,682,682,682,682,18
20240409,103500,21453358,683,683,683,683,400
20240409,103400,21180158,683,683,683,683,30
20240409,103300,21159668,683,683,683,683,55
20240409,103200,21122103,682,682,682,682,0
20240409,103100,21122103,682,683,683,682,49
20240409,103000,21088655,683,683,683,683,0
20240409,102900,21088655,683,683,683,683,0
20240409,102800,21088655,683,684,684,683,115
20240409,102700,21010102,684,684,684,684,0
20240409,102600,21010102,684,684,684,684,1
20240409,102500,21009418,683,683,683,683,0
20240409,102400,21009418,683,683,683,683,0
20240409,102300,21009418,683,683,683,683,9
20240409,102200,21003271,683,684,684,683,2001
20240409,102100,19636587,684,684,684,684,500
20240409,102000,19294587,684,684,684,684,9
20240409,101900,19288431,684,684,684,684,93
20240409,101800,19224819,684,684,684,684,0
20240409,101700,19224819,684,684,684,684,0
20240409,101600,19224819,684,684,684,684,30
20240409,101500,19204299,684,684,684,684,54
20240409,101400,19167363,684,684,684,684,0
20240409,101300,19167363,684,684,684,684,0
20240409,101200,19167363,684,684,684,684,53
20240409,101100,19131111,685,685,685,685,0
20240409,101000,19131111,685,685,685,685,53
20240409,100900,19094806,685,685,685,685,0
20240409,100800,19094806,685,685,685,685,0
20240409,100700,19094806,685,685,685,685,0
20240409,100600,19094806,685,683,685,683,291
20240409,100500,18895759,683,684,684,683,472
20240409,100400,18573375,685,685,685,685,3
20240409,100300,18571320,683,684,684,683,32
20240409,100200,18549461,685,685,685,685,0
20240409,100100,18549461,685,685,685,685,68
20240409,100000,18502881,685,685,685,685,0
20240409,095900,18502881,685,685,685,685,10
20240409,095800,18496031,685,685,685,685,8
20240409,095700,18490551,685,685,685,685,53
20240409,095600,18454246,685,685,685,685,1
20240409,095500,18453561,685,685,685,685,0
20240409,095400,18453561,685,685,685,685,0
20240409,095300,18453561,685,685,685,685,150
20240409,095200,18350811,685,685,685,685,53
20240409,095100,18314506,685,685,685,685,1
20240409,095000,18313821,685,685,685,685,41
20240409,094900,18285736,685,685,685,685,31
20240409,094800,18264501,685,685,685,685,54
20240409,094700,18227511,685,685,685,685,3
20240409,094600,18225456,685,685,685,685,7
20240409,094500,18220661,685,684,685,684,347
20240409,094400,17983311,684,684,684,684,55
20240409,094300,17945691,685,685,685,685,53
20240409,094200,17909386,685,685,685,685,0
20240409,094100,17909386,685,685,685,685,1005
20240409,094000,17220961,685,685,685,684,1002
20240409,093900,16534592,685,685,685,685,55
20240409,093800,16496917,685,685,685,685,0
20240409,093700,16496917,685,685,685,685,0
20240409,093600,16496917,685,685,685,685,1
20240409,093500,16496232,685,685,685,685,5
20240409,093400,16492807,685,685,685,685,50
20240409,093300,16458557,685,685,685,685,0
20240409,093200,16458557,685,685,685,685,2
20240409,093100,16457187,684,684,684,684,82
20240409,093000,16401099,684,684,684,684,2943
20240409,092900,14388087,684,684,684,684,292
20240409,092800,14188359,684,683,684,683,77
20240409,092700,14135754,683,683,683,683,92
20240409,092600,14072918,683,683,683,683,16
20240409,092500,14061990,683,683,683,683,484
20240409,092400,13731418,684,684,684,684,10
20240409,092300,13724578,684,684,684,684,115
20240409,092200,13645918,684,684,684,684,0
20240409,092100,13645918,684,684,684,684,137
20240409,092000,13552210,684,684,684,684,0
20240409,091900,13552210,684,684,684,684,2
20240409,091800,13550842,684,684,684,684,6
20240409,091700,13546738,684,684,684,684,2
20240409,091600,13545370,684,684,684,684,0
20240409,091500,13545370,684,684,684,684,0
20240409,091400,13545370,684,684,684,684,2
20240409,091300,13544002,685,685,685,685,49
20240409,091200,13510437,685,685,685,685,0
20240409,091100,13510437,685,685,685,685,19
20240409,091000,13497422,685,685,685,685,160
20240409,090900,13387822,685,685,685,685,0
20240409,090800,13387822,685,684,685,684,60
20240409,090700,13346764,684,684,684,684,0
20240409,090600,13346764,684,684,684,684,0
20240409,090500,13346764,684,684,684,684,0
20240409,090400,13346764,684,684,684,684,0
20240409,090300,13346764,684,684,684,684,100
20240409,090200,13278364,684,684,684,684,0
20240409,090100,13278364,684,684,684,684,0
20240409,090000,13278364,684,680,684,680,19527