stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201200,302799640,785,785,785,785,4113
20240402,201100,302799640,785,785,785,785,0
20240402,201000,302799640,785,785,785,785,0
20240402,200900,302799640,785,785,785,785,0
20240402,200800,302799640,785,785,785,785,0
20240402,200700,302799640,785,785,785,785,0
20240402,200600,302799640,785,785,785,785,0
20240402,200500,302799640,785,785,785,785,0
20240402,200400,302799640,785,785,785,785,0
20240402,200300,302799640,785,785,785,785,0
20240402,200200,302799640,785,785,785,785,0
20240402,200100,302799640,785,785,785,785,0
20240402,200000,302799640,785,785,785,785,0
20240402,195900,302799640,785,785,785,785,0
20240402,195800,302799640,785,785,785,785,0
20240402,195700,302799640,785,785,785,785,0
20240402,195600,302799640,785,785,785,785,0
20240402,195500,302799640,785,785,785,785,0
20240402,195400,302799640,785,785,785,785,0
20240402,195300,302799640,785,785,785,785,0
20240402,195200,302799640,785,785,785,785,0
20240402,195100,302799640,785,785,785,785,0
20240402,195000,302799640,785,785,785,785,0
20240402,194900,302799640,785,785,785,785,0
20240402,194800,302799640,785,785,785,785,0
20240402,194700,302799640,785,785,785,785,0
20240402,194600,302799640,785,785,785,785,0
20240402,194500,302799640,785,785,785,785,0
20240402,194400,302799640,785,785,785,785,0
20240402,194300,302799640,785,785,785,785,0
20240402,194200,302799640,785,785,785,785,4113
20240402,194100,302799640,785,785,785,785,0
20240402,194000,302799640,785,785,785,785,0
20240402,193900,302799640,785,785,785,785,0
20240402,193800,302799640,785,785,785,785,0
20240402,193700,302799640,785,785,785,785,0
20240402,193600,302799640,785,785,785,785,0
20240402,193500,302799640,785,785,785,785,0
20240402,193400,302799640,785,785,785,785,0
20240402,193300,302799640,785,785,785,785,0
20240402,193200,302799640,785,785,785,785,0
20240402,193100,302799640,785,785,785,785,0
20240402,193000,302799640,785,785,785,785,0
20240402,192900,302799640,785,785,785,785,0
20240402,192800,302799640,785,785,785,785,0
20240402,192700,302799640,785,785,785,785,0
20240402,192600,302799640,785,785,785,785,0
20240402,192500,302799640,785,785,785,785,0
20240402,192400,302799640,785,785,785,785,0
20240402,192300,302799640,785,785,785,785,0
20240402,192200,302799640,785,785,785,785,0
20240402,192100,302799640,785,785,785,785,0
20240402,192000,302799640,785,785,785,785,0
20240402,191900,302799640,785,785,785,785,0
20240402,191800,302799640,785,785,785,785,0
20240402,191700,302799640,785,785,785,785,0
20240402,191600,302799640,785,785,785,785,0
20240402,191500,302799640,785,785,785,785,0
20240402,191400,302799640,785,785,785,785,0
20240402,191300,302799640,785,785,785,785,0
20240402,191200,302799640,785,785,785,785,4113
20240402,191100,302799640,785,785,785,785,0
20240402,191000,302799640,785,785,785,785,0
20240402,190900,302799640,785,785,785,785,0
20240402,190800,302799640,785,785,785,785,0
20240402,190700,302799640,785,785,785,785,0
20240402,190600,302799640,785,785,785,785,0
20240402,190500,302799640,785,785,785,785,0
20240402,190400,302799640,785,785,785,785,0
20240402,190300,302799640,785,785,785,785,0
20240402,190200,302799640,785,785,785,785,0
20240402,190100,302799640,785,785,785,785,0
20240402,190000,302799640,785,785,785,785,0
20240402,185900,302799640,785,785,785,785,0
20240402,185800,302799640,785,785,785,785,0
20240402,185700,302799640,785,785,785,785,0
20240402,185600,302799640,785,785,785,785,0
20240402,185500,302799640,785,785,785,785,0
20240402,185400,302799640,785,785,785,785,0
20240402,185300,302799640,785,785,785,785,0
20240402,185200,302799640,785,785,785,785,0
20240402,185100,302799640,785,785,785,785,0
20240402,185000,302799640,785,785,785,785,0
20240402,184900,302799640,785,785,785,785,0
20240402,184800,302799640,785,785,785,785,0
20240402,184700,302799640,785,785,785,785,0
20240402,184600,302799640,785,785,785,785,0
20240402,184500,302799640,785,785,785,785,0
20240402,184400,302799640,785,785,785,785,0
20240402,184300,302799640,785,785,785,785,0
20240402,184200,302799640,785,785,785,785,4113
20240402,184100,302799640,785,785,785,785,0
20240402,184000,302799640,785,785,785,785,0
20240402,183900,302799640,785,785,785,785,0
20240402,183800,302799640,785,785,785,785,0
20240402,183700,302799640,785,785,785,785,0
20240402,183600,302799640,785,785,785,785,0
20240402,183500,302799640,785,785,785,785,0
20240402,183400,302799640,785,785,785,785,0
20240402,183300,302799640,785,785,785,785,0
20240402,183200,302799640,785,785,785,785,0
20240402,183100,302799640,785,785,785,785,0
20240402,183000,302799640,785,785,785,785,0
20240402,182900,302799640,785,785,785,785,0
20240402,182800,302799640,785,785,785,785,0
20240402,182700,302799640,785,785,785,785,0
20240402,182600,302799640,785,785,785,785,0
20240402,182500,302799640,785,785,785,785,0
20240402,182400,302799640,785,785,785,785,0
20240402,182300,302799640,785,785,785,785,0
20240402,182200,302799640,785,785,785,785,0
20240402,182100,302799640,785,785,785,785,0
20240402,182000,302799640,785,785,785,785,0
20240402,181900,302799640,785,785,785,785,0
20240402,181800,302799640,785,785,785,785,0
20240402,181700,302799640,785,785,785,785,0
20240402,181600,302799640,785,785,785,785,0
20240402,181500,302799640,785,785,785,785,0
20240402,181400,302799640,785,785,785,785,0
20240402,181300,302799640,785,785,785,785,0
20240402,181200,302799640,785,785,785,785,4113
20240402,181100,302799640,785,785,785,785,0
20240402,181000,302799640,785,785,785,785,0
20240402,180900,302799640,785,785,785,785,0
20240402,180800,302799640,785,785,785,785,0
20240402,180700,302799640,785,785,785,785,0
20240402,180600,302799640,785,785,785,785,0
20240402,180500,302799640,785,785,785,785,0
20240402,180400,302799640,785,785,785,785,0
20240402,180300,302799640,785,785,785,785,0
20240402,180200,302799640,785,785,785,785,0
20240402,180100,302799640,785,785,785,785,0
20240402,180000,302799640,785,785,785,785,0
20240402,175900,302799640,785,785,785,785,0
20240402,175800,302799640,785,785,785,785,0
20240402,175700,302799640,785,785,785,785,0
20240402,175600,302799640,785,785,785,785,0
20240402,175500,302799640,785,785,785,785,0
20240402,175400,302799640,785,785,785,785,0
20240402,175300,302799640,785,785,785,785,0
20240402,175200,302799640,785,785,785,785,0
20240402,175100,302799640,785,785,785,785,0
20240402,175000,302799640,785,785,785,785,0
20240402,174900,302799640,785,785,785,785,0
20240402,174800,302799640,785,785,785,785,0
20240402,174700,302799640,785,785,785,785,0
20240402,174600,302799640,785,785,785,785,0
20240402,174500,302799640,785,785,785,785,0
20240402,174400,302799640,785,785,785,785,0
20240402,174300,302799640,785,785,785,785,0
20240402,174200,302799640,785,785,785,785,4113
20240402,174100,302799640,785,785,785,785,0
20240402,174000,302799640,785,785,785,785,0
20240402,173900,302799640,785,785,785,785,0
20240402,173800,302799640,785,785,785,785,0
20240402,173700,302799640,785,785,785,785,0
20240402,173600,302799640,785,785,785,785,0
20240402,173500,302799640,785,785,785,785,0
20240402,173400,302799640,785,785,785,785,0
20240402,173300,302799640,785,785,785,785,0
20240402,173200,302799640,785,785,785,785,0
20240402,173100,302799640,785,785,785,785,0
20240402,173000,302799640,785,785,785,785,0
20240402,172900,302799640,785,785,785,785,0
20240402,172800,302799640,785,785,785,785,0
20240402,172700,302799640,785,785,785,785,0
20240402,172600,302799640,785,785,785,785,0
20240402,172500,302799640,785,785,785,785,0
20240402,172400,302799640,785,785,785,785,0
20240402,172300,302799640,785,785,785,785,0
20240402,172200,302799640,785,785,785,785,0
20240402,172100,302799640,785,785,785,785,0
20240402,172000,302799640,785,785,785,785,0
20240402,171900,302799640,785,785,785,785,0
20240402,171800,302799640,785,785,785,785,0
20240402,171700,302799640,785,785,785,785,0
20240402,171600,302799640,785,785,785,785,0
20240402,171500,302799640,785,785,785,785,0
20240402,171400,302799640,785,785,785,785,0
20240402,171300,302799640,785,785,785,785,0
20240402,171200,302799640,785,785,785,785,4113
20240402,171100,302799640,785,785,785,785,0
20240402,171000,302799640,785,785,785,785,0
20240402,170900,302799640,785,785,785,785,0
20240402,170800,302799640,785,785,785,785,0
20240402,170700,302799640,785,785,785,785,0
20240402,170600,302799640,785,785,785,785,0
20240402,170500,302799640,785,785,785,785,0
20240402,170400,302799640,785,785,785,785,0
20240402,170300,302799640,785,785,785,785,0
20240402,170200,302799640,785,785,785,785,0
20240402,170100,302799640,785,785,785,785,0
20240402,170000,302799640,785,785,785,785,0
20240402,165900,302799640,785,785,785,785,0
20240402,165800,302799640,785,785,785,785,0
20240402,165700,302799640,785,785,785,785,0
20240402,165600,302799640,785,785,785,785,0
20240402,165500,302799640,785,785,785,785,0
20240402,165400,302799640,785,785,785,785,0
20240402,165300,302799640,785,785,785,785,0
20240402,165200,302799640,785,785,785,785,0
20240402,165100,302799640,785,785,785,785,0
20240402,165000,302799640,785,785,785,785,0
20240402,164900,302799640,785,785,785,785,0
20240402,164800,302799640,785,785,785,785,0
20240402,164700,302799640,785,785,785,785,0
20240402,164600,302799640,785,785,785,785,0
20240402,164500,302799640,785,785,785,785,0
20240402,164400,302799640,785,785,785,785,0
20240402,164300,302799640,785,785,785,785,0
20240402,164200,302799640,785,785,785,785,4113
20240402,164100,302799640,785,785,785,785,0
20240402,164000,302799640,785,785,785,785,0
20240402,163900,302799640,785,785,785,785,0
20240402,163800,302799640,785,785,785,785,0
20240402,163700,302799640,785,785,785,785,0
20240402,163600,302799640,785,785,785,785,0
20240402,163500,302799640,785,785,785,785,0
20240402,163400,302799640,785,785,785,785,0
20240402,163300,302799640,785,785,785,785,0
20240402,163200,302799640,785,785,785,785,0
20240402,163100,302799640,785,785,785,785,0
20240402,163000,302799640,785,785,785,785,0
20240402,162900,302799640,785,785,785,785,0
20240402,162800,302799640,785,785,785,785,0
20240402,162700,302799640,785,785,785,785,0
20240402,162600,302799640,785,785,785,785,0
20240402,162500,302799640,785,785,785,785,0
20240402,162400,302799640,785,785,785,785,0
20240402,162300,302799640,785,785,785,785,0
20240402,162200,302799640,785,785,785,785,0
20240402,162100,302799640,785,785,785,785,0
20240402,162000,302799640,785,785,785,785,0
20240402,161900,302799640,785,785,785,785,0
20240402,161800,302799640,785,785,785,785,0
20240402,161700,302799640,785,785,785,785,0
20240402,161600,302799640,785,785,785,785,0
20240402,161500,302799640,785,785,785,785,0
20240402,161400,302799640,785,785,785,785,0
20240402,161300,302799640,785,785,785,785,0
20240402,161200,302799640,785,785,785,785,4113
20240402,161100,302799640,785,785,785,785,0
20240402,161000,302799640,785,785,785,785,0
20240402,160900,302799640,785,785,785,785,0
20240402,160800,302799640,785,785,785,785,0
20240402,160700,302799640,785,785,785,785,0
20240402,160600,302799640,785,785,785,785,0
20240402,160500,302799640,785,785,785,785,0
20240402,160400,302799640,785,785,785,785,0
20240402,160300,302799640,785,785,785,785,0
20240402,160200,302799640,785,785,785,785,0
20240402,160100,302799640,785,785,785,785,0
20240402,160000,302799640,785,785,785,785,0
20240402,155900,302799640,785,785,785,785,0
20240402,155800,302799640,785,785,785,785,0
20240402,155700,302799640,785,785,785,785,0
20240402,155600,302799640,785,785,785,785,0
20240402,155500,302799640,785,785,785,785,0
20240402,155400,302799640,785,785,785,785,0
20240402,155300,302799640,785,785,785,785,0
20240402,155200,302799640,785,785,785,785,0
20240402,155100,302799640,785,785,785,785,0
20240402,155000,302799640,785,785,785,785,0
20240402,154900,302799640,785,785,785,785,0
20240402,154800,302799640,785,785,785,785,0
20240402,154700,302799640,785,785,785,785,0
20240402,154600,302799640,785,785,785,785,0
20240402,154500,302799640,785,785,785,785,0
20240402,154400,302799640,785,785,785,785,0
20240402,154300,302799640,785,785,785,785,0
20240402,154200,302799640,785,785,785,785,4113
20240402,154100,302799640,785,785,785,785,0
20240402,154000,302799640,785,785,785,785,0
20240402,153900,302799640,785,785,785,785,0
20240402,153800,302799640,785,785,785,785,0
20240402,153700,302799640,785,785,785,785,0
20240402,153600,302799640,785,785,785,785,0
20240402,153500,302799640,785,785,785,785,0
20240402,153400,302799640,785,785,785,785,0
20240402,153300,302799640,785,785,785,785,0
20240402,153200,302799640,785,785,785,785,0
20240402,153100,302799640,785,785,785,785,0
20240402,153000,302799640,785,785,785,785,4113
20240402,152900,299570935,787,787,787,787,0
20240402,152800,299570935,787,787,787,787,0
20240402,152700,299570935,787,787,787,787,0
20240402,152600,299570935,787,787,787,787,0
20240402,152500,299570935,787,787,787,787,0
20240402,152400,299570935,787,787,787,787,0
20240402,152300,299570935,787,787,787,787,0
20240402,152200,299570935,787,787,787,787,0
20240402,152100,299570935,787,787,787,787,0
20240402,152000,299570935,787,787,787,787,0
20240402,151900,299570935,787,791,791,781,10624
20240402,151800,291251251,791,791,791,791,100
20240402,151700,291172151,791,789,791,789,300
20240402,151600,290935051,787,787,787,787,0
20240402,151500,290935051,787,790,791,787,589
20240402,151400,290470898,788,788,788,788,0
20240402,151300,290470898,788,788,788,788,1
20240402,151200,290470110,790,790,790,790,0
20240402,151100,290470110,790,790,790,790,4
20240402,151000,290466950,788,789,791,788,5
20240402,150900,290463003,791,791,791,791,9
20240402,150800,290455884,791,790,791,790,2
20240402,150700,290454303,781,791,791,781,19523
20240402,150600,275147478,791,790,791,790,169
20240402,150500,275013967,790,790,790,789,491
20240402,150400,274626080,790,790,790,790,0
20240402,150300,274626080,790,790,790,790,1605
20240402,150200,273358130,790,789,790,789,2006
20240402,150100,271773393,787,787,787,787,307
20240402,150000,271531784,787,788,788,787,1723
20240402,145900,270175260,788,788,788,788,377
20240402,145800,269878184,788,788,788,788,1746
20240402,145700,268502336,788,788,788,788,14
20240402,145600,268491304,788,788,788,788,741
20240402,145500,267907396,787,787,787,787,509
20240402,145400,267506813,788,788,788,788,11
20240402,145300,267498145,788,788,788,788,3
20240402,145200,267495781,788,788,788,788,406
20240402,145100,267175853,787,787,787,787,0
20240402,145000,267175853,787,787,787,787,0
20240402,144900,267175853,787,787,787,787,318
20240402,144800,266925587,787,787,787,787,38
20240402,144700,266895681,787,787,787,787,100
20240402,144600,266816981,785,787,787,785,3595
20240402,144500,263994620,787,787,787,787,305
20240402,144400,263754585,788,790,790,788,1077
20240402,144300,262905496,790,790,790,790,20
20240402,144200,262889696,790,791,791,790,1137
20240402,144100,261991339,791,791,791,791,560
20240402,144000,261548379,791,791,791,791,0
20240402,143900,261548379,791,791,791,788,2257
20240402,143800,259763098,791,790,791,790,1111
20240402,143700,258884298,787,786,787,786,22617
20240402,143600,241085213,786,786,786,786,1508
20240402,143500,239899925,785,785,785,785,2
20240402,143400,239898355,786,785,786,782,741
20240402,143300,239317674,786,786,786,786,541
20240402,143200,238892448,785,785,786,785,130
20240402,143100,238790378,785,785,785,785,28
20240402,143000,238768398,785,785,785,785,2595
20240402,142900,236731323,782,786,786,782,315
20240402,142800,236484593,781,786,786,781,7068
20240402,142700,230955830,787,790,791,783,56995
20240402,142600,186120260,788,790,790,788,8324
20240402,142500,179552787,789,792,792,789,1920
20240402,142400,178034044,789,789,789,789,0
20240402,142300,178034044,789,792,792,788,24361
20240402,142200,158808931,791,795,795,791,9533
20240402,142100,151255934,795,797,797,793,5739
20240402,142000,146702915,794,798,798,794,8814
20240402,141900,139685482,798,798,798,798,40
20240402,141800,139653562,800,800,800,800,1
20240402,141700,139652762,800,800,800,800,0
20240402,141600,139652762,800,798,800,798,376
20240402,141500,139352114,800,800,800,800,0
20240402,141400,139352114,800,800,800,800,0
20240402,141300,139352114,800,800,800,798,109
20240402,141200,139264928,797,797,797,797,0
20240402,141100,139264928,797,797,797,797,0
20240402,141000,139264928,797,797,797,797,0
20240402,140900,139264928,797,800,800,797,400
20240402,140800,138944991,800,800,800,800,0
20240402,140700,138944991,800,800,800,800,0
20240402,140600,138944991,800,798,800,797,1144
20240402,140500,138032137,798,799,799,798,33
20240402,140400,138005785,797,798,798,797,19
20240402,140300,137990624,796,801,801,796,2290
20240402,140200,136161471,800,800,800,800,211
20240402,140100,135992671,800,799,800,799,28
20240402,140000,135970277,796,800,800,796,5637
20240402,135900,131474493,800,799,800,799,96
20240402,135800,131397728,799,802,802,799,3001
20240402,135700,128999926,799,799,799,799,0
20240402,135600,128999926,799,799,799,799,0
20240402,135500,128999926,799,799,799,799,421
20240402,135400,128663547,799,800,800,799,212
20240402,135300,128494149,799,801,801,799,2243
20240402,135200,126698685,803,803,803,803,0
20240402,135100,126698685,803,803,803,803,15
20240402,135000,126686640,802,807,807,802,2431
20240402,134900,124736803,805,805,805,805,0
20240402,134800,124736803,805,807,807,805,636
20240402,134700,124224551,807,807,807,807,0
20240402,134600,124224551,807,807,807,807,0
20240402,134500,124224551,807,807,807,807,0
20240402,134400,124224551,807,807,807,807,0
20240402,134300,124224551,807,807,807,807,0
20240402,134200,124224551,807,807,807,807,10
20240402,134100,124216481,807,807,807,807,0
20240402,134000,124216481,807,807,807,807,0
20240402,133900,124216481,807,807,807,807,0
20240402,133800,124216481,807,807,807,807,0
20240402,133700,124216481,807,807,807,807,10
20240402,133600,124208411,802,802,802,802,10
20240402,133500,124200391,801,801,801,801,0
20240402,133400,124200391,801,801,801,801,0
20240402,133300,124200391,801,801,801,801,0
20240402,133200,124200391,801,801,801,801,0
20240402,133100,124200391,801,801,801,801,0
20240402,133000,124200391,801,801,801,801,0
20240402,132900,124200391,801,804,804,801,2598
20240402,132800,122117270,802,802,802,802,305
20240402,132700,121872660,802,802,802,802,0
20240402,132600,121872660,802,802,802,802,19
20240402,132500,121857422,802,802,802,802,0
20240402,132400,121857422,802,802,802,802,20
20240402,132300,121841382,801,801,801,801,1541
20240402,132200,120607041,801,802,802,801,127
20240402,132100,120505194,802,808,808,801,16208
20240402,132000,107462104,808,808,808,808,98
20240402,131900,107382920,812,812,812,812,1
20240402,131800,107382108,808,808,808,808,0
20240402,131700,107382108,808,808,808,808,0
20240402,131600,107382108,808,808,808,808,0
20240402,131500,107382108,808,808,808,808,0
20240402,131400,107382108,808,808,808,808,48
20240402,131300,107343324,812,812,812,812,347
20240402,131200,107061560,808,812,812,808,8
20240402,131100,107055068,808,809,809,808,818
20240402,131000,106393972,809,809,809,809,0
20240402,130900,106393972,809,809,809,809,0
20240402,130800,106393972,809,811,811,809,40
20240402,130700,106361554,812,812,812,812,0
20240402,130600,106361554,812,812,812,812,0
20240402,130500,106361554,812,812,812,812,1
20240402,130400,106360742,809,809,809,809,0
20240402,130300,106360742,809,809,809,809,0
20240402,130200,106360742,809,809,809,809,25
20240402,130100,106340517,809,809,809,809,1
20240402,130000,106339708,810,813,813,810,1402
20240402,125900,105203683,813,813,813,813,16
20240402,125800,105190675,811,810,811,810,71
20240402,125700,105133095,811,811,811,811,1
20240402,125600,105132284,814,814,814,814,0
20240402,125500,105132284,814,813,814,813,12
20240402,125400,105122527,811,811,811,811,7843
20240402,125300,98761854,805,805,805,805,1200
20240402,125200,97795854,805,807,807,805,2300
20240402,125100,95942032,811,811,811,811,3
20240402,125000,95939599,811,811,811,811,0
20240402,124900,95939599,811,811,811,811,0
20240402,124800,95939599,811,811,811,811,0
20240402,124700,95939599,811,811,811,811,0
20240402,124600,95939599,811,811,811,811,0
20240402,124500,95939599,811,811,811,811,5
20240402,124400,95935544,811,811,811,811,0
20240402,124300,95935544,811,811,811,811,0
20240402,124200,95935544,811,811,811,811,0
20240402,124100,95935544,811,811,811,811,5
20240402,124000,95931489,807,807,807,807,45
20240402,123900,95895174,807,807,807,807,20
20240402,123800,95879034,807,807,807,807,50
20240402,123700,95838684,806,806,806,806,0
20240402,123600,95838684,806,806,806,806,0
20240402,123500,95838684,806,806,806,806,0
20240402,123400,95838684,806,806,806,806,63
20240402,123300,95787906,807,807,807,807,12
20240402,123200,95778222,807,807,807,807,0
20240402,123100,95778222,807,807,807,807,10
20240402,123000,95770152,807,807,807,807,0
20240402,122900,95770152,807,807,807,807,0
20240402,122800,95770152,807,807,807,807,0
20240402,122700,95770152,807,807,807,807,0
20240402,122600,95770152,807,807,807,807,12
20240402,122500,95760468,805,806,806,805,1341
20240402,122400,94680929,806,807,807,806,3810
20240402,122300,91609696,807,807,807,807,0
20240402,122200,91609696,807,807,807,807,0
20240402,122100,91609696,807,807,807,807,0
20240402,122000,91609696,807,807,807,807,0
20240402,121900,91609696,807,807,807,807,0
20240402,121800,91609696,807,807,807,807,164
20240402,121700,91477348,807,807,807,807,500
20240402,121600,91073848,807,807,807,807,0
20240402,121500,91073848,807,807,807,807,0
20240402,121400,91073848,807,807,807,807,0
20240402,121300,91073848,807,808,808,807,1000
20240402,121200,90266793,808,810,810,808,1070
20240402,121100,89402227,811,810,811,810,61
20240402,121000,89352767,811,811,811,811,0
20240402,120900,89352767,811,811,811,811,1
20240402,120800,89351956,810,810,810,810,217
20240402,120700,89176186,810,810,810,810,407
20240402,120600,88846516,810,810,810,810,0
20240402,120500,88846516,810,810,810,810,0
20240402,120400,88846516,810,810,810,810,0
20240402,120300,88846516,810,810,810,810,1
20240402,120200,88845706,808,808,808,808,0
20240402,120100,88845706,808,808,808,808,30
20240402,120000,88821466,808,808,808,808,0
20240402,115900,88821466,808,808,808,808,5
20240402,115800,88817426,808,808,808,808,1
20240402,115700,88816618,807,807,807,807,440
20240402,115600,88461538,808,808,808,808,0
20240402,115500,88461538,808,808,808,808,210
20240402,115400,88291858,807,807,807,807,1008
20240402,115300,87478402,808,808,808,808,100
20240402,115200,87397602,808,809,809,808,8874
20240402,115100,80222044,809,810,810,809,63
20240402,115000,80171021,810,810,810,810,184
20240402,114900,80021981,811,811,811,811,0
20240402,114800,80021981,811,811,811,811,0
20240402,114700,80021981,811,811,811,811,0
20240402,114600,80021981,811,811,811,811,0
20240402,114500,80021981,811,811,811,811,10
20240402,114400,80013871,810,810,810,810,233
20240402,114300,79825141,810,810,810,810,1000
20240402,114200,79015141,810,810,810,810,0
20240402,114100,79015141,810,810,810,810,0
20240402,114000,79015141,810,810,810,810,0
20240402,113900,79015141,810,810,810,810,0
20240402,113800,79015141,810,810,810,810,0
20240402,113700,79015141,810,810,810,810,0
20240402,113600,79015141,810,810,810,810,0
20240402,113500,79015141,810,810,810,810,0
20240402,113400,79015141,810,811,811,810,63
20240402,113300,78964108,810,810,810,810,0
20240402,113200,78964108,810,810,810,810,0
20240402,113100,78964108,810,811,811,810,2
20240402,113000,78962487,811,810,811,810,10187
20240402,112900,70711016,810,811,811,810,5580
20240402,112800,66191127,811,811,811,811,1598
20240402,112700,64895149,812,812,812,812,3058
20240402,112600,62412053,812,812,812,812,0
20240402,112500,62412053,812,812,812,812,0
20240402,112400,62412053,812,812,812,812,43
20240402,112300,62377137,815,815,815,815,0
20240402,112200,62377137,815,815,815,815,0
20240402,112100,62377137,815,815,815,815,10
20240402,112000,62368987,815,815,815,815,0
20240402,111900,62368987,815,815,815,815,0
20240402,111800,62368987,815,814,815,814,200
20240402,111700,62206153,814,814,814,814,0
20240402,111600,62206153,814,814,814,814,0
20240402,111500,62206153,814,814,814,814,5
20240402,111400,62202083,814,814,814,814,0
20240402,111300,62202083,814,814,814,814,0
20240402,111200,62202083,814,814,814,814,0
20240402,111100,62202083,814,814,814,814,0
20240402,111000,62202083,814,813,814,813,1221
20240402,110900,61208756,813,813,813,813,0
20240402,110800,61208756,813,813,813,813,12
20240402,110700,61199000,813,813,813,813,0
20240402,110600,61199000,813,813,813,813,10
20240402,110500,61190870,813,813,813,813,12
20240402,110400,61181114,813,813,813,813,0
20240402,110300,61181114,813,813,813,813,0
20240402,110200,61181114,813,813,813,813,0
20240402,110100,61181114,813,813,813,813,0
20240402,110000,61181114,813,813,813,813,0
20240402,105900,61181114,813,813,813,813,365
20240402,105800,60884369,811,811,811,811,743
20240402,105700,60281796,811,815,815,811,8346
20240402,105600,53506184,816,816,816,816,0
20240402,105500,53506184,816,816,816,816,1264
20240402,105400,52474760,816,816,816,816,0
20240402,105300,52474760,816,816,816,816,25
20240402,105200,52454360,819,814,819,814,13
20240402,105100,52443728,815,816,816,815,4454
20240402,105000,48812677,819,819,819,819,0
20240402,104900,48812677,819,819,819,819,61
20240402,104800,48762718,816,816,816,816,124
20240402,104700,48661534,816,816,816,816,111
20240402,104600,48570958,816,816,816,816,195
20240402,104500,48411838,819,818,819,818,1488
20240402,104400,47193271,815,818,818,815,1480
20240402,104300,45985271,818,818,818,818,10
20240402,104200,45977091,818,819,819,818,147
20240402,104100,45856720,818,818,818,818,1041
20240402,104000,45005182,818,818,818,818,0
20240402,103900,45005182,818,818,818,818,0
20240402,103800,45005182,818,818,818,818,1297
20240402,103700,43944236,818,818,818,818,0
20240402,103600,43944236,818,818,818,818,0
20240402,103500,43944236,818,818,818,818,1
20240402,103400,43943418,818,818,818,818,5
20240402,103300,43939328,818,818,818,818,400
20240402,103200,43612128,818,818,818,818,0
20240402,103100,43612128,818,818,818,818,0
20240402,103000,43612128,818,818,818,818,1
20240402,102900,43611310,818,818,818,818,1833
20240402,102800,42111916,818,817,818,817,541
20240402,102700,41669804,817,817,817,817,113
20240402,102600,41577483,817,817,817,817,0
20240402,102500,41577483,817,817,817,817,0
20240402,102400,41577483,817,817,817,817,0
20240402,102300,41577483,817,817,817,817,0
20240402,102200,41577483,817,817,817,817,0
20240402,102100,41577483,817,817,817,817,0
20240402,102000,41577483,817,817,817,817,500
20240402,101900,41168983,817,817,817,817,0
20240402,101800,41168983,817,816,817,816,89
20240402,101700,41096291,817,817,817,817,104
20240402,101600,41011323,817,817,817,817,0
20240402,101500,41011323,817,817,817,817,0
20240402,101400,41011323,817,818,818,817,3829
20240402,101300,37879802,813,813,813,813,80
20240402,101200,37814762,819,819,819,819,0
20240402,101100,37814762,819,816,819,816,188
20240402,101000,37660902,817,813,817,813,688
20240402,100900,37100229,813,813,813,813,127
20240402,100800,36996978,812,812,812,812,53
20240402,100700,36953942,812,812,812,812,1
20240402,100600,36953130,812,812,812,812,163
20240402,100500,36820774,812,812,812,812,0
20240402,100400,36820774,812,812,812,812,0
20240402,100300,36820774,812,812,812,812,20
20240402,100200,36804534,812,812,812,812,383
20240402,100100,36493538,811,811,811,811,0
20240402,100000,36493538,811,811,811,811,84
20240402,095900,36425414,811,813,813,811,3423
20240402,095800,33647430,813,812,813,812,570
20240402,095700,33184554,813,813,813,813,180
20240402,095600,33038214,816,816,816,816,2
20240402,095500,33036582,812,813,813,812,1668
20240402,095400,31681816,813,816,816,812,6243
20240402,095300,26602931,816,817,817,816,54
20240402,095200,26558863,817,816,817,816,1101
20240402,095100,25660346,817,817,817,817,35
20240402,095000,25631751,817,817,819,817,2329
20240402,094900,23728658,817,817,817,817,0
20240402,094800,23728658,817,818,818,817,27
20240402,094700,23706589,818,818,818,818,41
20240402,094600,23673051,818,818,818,818,26
20240402,094500,23651783,818,818,818,818,4114
20240402,094400,20286531,818,818,818,818,0
20240402,094300,20286531,818,818,818,818,10
20240402,094200,20278351,820,820,820,820,100
20240402,094100,20196351,820,820,820,820,0
20240402,094000,20196351,820,820,820,818,106
20240402,093900,20109434,820,820,820,820,200
20240402,093800,19945434,820,820,820,820,163
20240402,093700,19811774,820,820,820,818,497
20240402,093600,19404908,820,820,820,820,50
20240402,093500,19363908,820,819,820,819,2200
20240402,093400,17562008,819,819,819,819,70
20240402,093300,17504678,819,819,819,819,1
20240402,093200,17503859,820,820,820,820,0
20240402,093100,17503859,820,820,820,820,0
20240402,093000,17503859,820,820,820,820,214
20240402,092900,17328379,820,821,821,820,1507
20240402,092800,16092439,821,819,821,819,520
20240402,092700,15665551,821,811,821,811,798
20240402,092600,15015580,814,811,814,811,1579
20240402,092500,13732911,811,814,814,811,835
20240402,092400,13053359,814,813,814,811,2333
20240402,092300,11159956,813,813,813,813,2
20240402,092200,11158330,814,814,814,814,5
20240402,092100,11154260,813,813,813,813,1
20240402,092000,11153447,813,814,814,813,14
20240402,091900,11142052,814,814,817,814,1292
20240402,091800,10090303,814,815,815,814,19
20240402,091700,10074836,814,815,815,814,1310
20240402,091600,9008495,813,813,813,813,0
20240402,091500,9008495,813,813,814,813,175
20240402,091400,8866219,813,813,813,813,13
20240402,091300,8855650,813,819,819,813,21
20240402,091200,8838457,819,819,819,819,0
20240402,091100,8838457,819,819,819,819,1
20240402,091000,8837638,813,814,814,812,1591
20240402,090900,7545168,813,815,815,813,543
20240402,090800,7103079,814,814,814,814,0
20240402,090700,7103079,814,814,814,814,136
20240402,090600,6992375,814,814,821,814,1685
20240402,090500,5616641,814,821,821,814,2043
20240402,090400,3939602,821,821,821,821,1
20240402,090300,3938781,813,813,813,813,15
20240402,090200,3926586,821,812,821,812,41
20240402,090100,3893285,812,812,812,812,10
20240402,090000,3885165,812,819,819,811,4729