stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201400,80629142,649,649,649,649,11610
20240405,201300,80629142,649,649,649,649,0
20240405,201200,80629142,649,649,649,649,0
20240405,201100,80629142,649,649,649,649,0
20240405,201000,80629142,649,649,649,649,0
20240405,200900,80629142,649,649,649,649,0
20240405,200800,80629142,649,649,649,649,0
20240405,200700,80629142,649,649,649,649,0
20240405,200600,80629142,649,649,649,649,0
20240405,200500,80629142,649,649,649,649,0
20240405,200400,80629142,649,649,649,649,0
20240405,200300,80629142,649,649,649,649,0
20240405,200200,80629142,649,649,649,649,0
20240405,200100,80629142,649,649,649,649,0
20240405,200000,80629142,649,649,649,649,0
20240405,195900,80629142,649,649,649,649,0
20240405,195800,80629142,649,649,649,649,0
20240405,195700,80629142,649,649,649,649,0
20240405,195600,80629142,649,649,649,649,0
20240405,195500,80629142,649,649,649,649,0
20240405,195400,80629142,649,649,649,649,0
20240405,195300,80629142,649,649,649,649,0
20240405,195200,80629142,649,649,649,649,0
20240405,195100,80629142,649,649,649,649,0
20240405,195000,80629142,649,649,649,649,0
20240405,194900,80629142,649,649,649,649,0
20240405,194800,80629142,649,649,649,649,0
20240405,194700,80629142,649,649,649,649,0
20240405,194600,80629142,649,649,649,649,0
20240405,194500,80629142,649,649,649,649,0
20240405,194400,80629142,649,649,649,649,11610
20240405,194300,80629142,649,649,649,649,0
20240405,194200,80629142,649,649,649,649,0
20240405,194100,80629142,649,649,649,649,0
20240405,194000,80629142,649,649,649,649,0
20240405,193900,80629142,649,649,649,649,0
20240405,193800,80629142,649,649,649,649,0
20240405,193700,80629142,649,649,649,649,0
20240405,193600,80629142,649,649,649,649,0
20240405,193500,80629142,649,649,649,649,0
20240405,193400,80629142,649,649,649,649,0
20240405,193300,80629142,649,649,649,649,0
20240405,193200,80629142,649,649,649,649,0
20240405,193100,80629142,649,649,649,649,0
20240405,193000,80629142,649,649,649,649,0
20240405,192900,80629142,649,649,649,649,0
20240405,192800,80629142,649,649,649,649,0
20240405,192700,80629142,649,649,649,649,0
20240405,192600,80629142,649,649,649,649,0
20240405,192500,80629142,649,649,649,649,0
20240405,192400,80629142,649,649,649,649,0
20240405,192300,80629142,649,649,649,649,0
20240405,192200,80629142,649,649,649,649,0
20240405,192100,80629142,649,649,649,649,0
20240405,192000,80629142,649,649,649,649,0
20240405,191900,80629142,649,649,649,649,0
20240405,191800,80629142,649,649,649,649,0
20240405,191700,80629142,649,649,649,649,0
20240405,191600,80629142,649,649,649,649,0
20240405,191500,80629142,649,649,649,649,0
20240405,191400,80629142,649,649,649,649,11610
20240405,191300,80629142,649,649,649,649,0
20240405,191200,80629142,649,649,649,649,0
20240405,191100,80629142,649,649,649,649,0
20240405,191000,80629142,649,649,649,649,0
20240405,190900,80629142,649,649,649,649,0
20240405,190800,80629142,649,649,649,649,0
20240405,190700,80629142,649,649,649,649,0
20240405,190600,80629142,649,649,649,649,0
20240405,190500,80629142,649,649,649,649,0
20240405,190400,80629142,649,649,649,649,0
20240405,190300,80629142,649,649,649,649,0
20240405,190200,80629142,649,649,649,649,0
20240405,190100,80629142,649,649,649,649,0
20240405,190000,80629142,649,649,649,649,0
20240405,185900,80629142,649,649,649,649,0
20240405,185800,80629142,649,649,649,649,0
20240405,185700,80629142,649,649,649,649,0
20240405,185600,80629142,649,649,649,649,0
20240405,185500,80629142,649,649,649,649,0
20240405,185400,80629142,649,649,649,649,0
20240405,185300,80629142,649,649,649,649,0
20240405,185200,80629142,649,649,649,649,0
20240405,185100,80629142,649,649,649,649,0
20240405,185000,80629142,649,649,649,649,0
20240405,184900,80629142,649,649,649,649,0
20240405,184800,80629142,649,649,649,649,0
20240405,184700,80629142,649,649,649,649,0
20240405,184600,80629142,649,649,649,649,0
20240405,184500,80629142,649,649,649,649,0
20240405,184400,80629142,649,649,649,649,11610
20240405,184300,80629142,649,649,649,649,0
20240405,184200,80629142,649,649,649,649,0
20240405,184100,80629142,649,649,649,649,0
20240405,184000,80629142,649,649,649,649,0
20240405,183900,80629142,649,649,649,649,0
20240405,183800,80629142,649,649,649,649,0
20240405,183700,80629142,649,649,649,649,0
20240405,183600,80629142,649,649,649,649,0
20240405,183500,80629142,649,649,649,649,0
20240405,183400,80629142,649,649,649,649,0
20240405,183300,80629142,649,649,649,649,0
20240405,183200,80629142,649,649,649,649,0
20240405,183100,80629142,649,649,649,649,0
20240405,183000,80629142,649,649,649,649,0
20240405,182900,80629142,649,649,649,649,0
20240405,182800,80629142,649,649,649,649,0
20240405,182700,80629142,649,649,649,649,0
20240405,182600,80629142,649,649,649,649,0
20240405,182500,80629142,649,649,649,649,0
20240405,182400,80629142,649,649,649,649,0
20240405,182300,80629142,649,649,649,649,0
20240405,182200,80629142,649,649,649,649,0
20240405,182100,80629142,649,649,649,649,0
20240405,182000,80629142,649,649,649,649,0
20240405,181900,80629142,649,649,649,649,0
20240405,181800,80629142,649,649,649,649,0
20240405,181700,80629142,649,649,649,649,0
20240405,181600,80629142,649,649,649,649,0
20240405,181500,80629142,649,649,649,649,0
20240405,181400,80629142,649,649,649,649,11610
20240405,181300,80629142,649,649,649,649,0
20240405,181200,80629142,649,649,649,649,0
20240405,181100,80629142,649,649,649,649,0
20240405,181000,80629142,649,649,649,649,0
20240405,180900,80629142,649,649,649,649,0
20240405,180800,80629142,649,649,649,649,0
20240405,180700,80629142,649,649,649,649,0
20240405,180600,80629142,649,649,649,649,0
20240405,180500,80629142,649,649,649,649,0
20240405,180400,80629142,649,649,649,649,0
20240405,180300,80629142,649,649,649,649,0
20240405,180200,80629142,649,649,649,649,0
20240405,180100,80629142,649,649,649,649,0
20240405,180000,80629142,649,649,649,649,0
20240405,175900,80629142,649,649,649,649,0
20240405,175800,80629142,649,649,649,649,0
20240405,175700,80629142,649,649,649,649,0
20240405,175600,80629142,649,649,649,649,0
20240405,175500,80629142,649,649,649,649,0
20240405,175400,80629142,649,649,649,649,0
20240405,175300,80629142,649,649,649,649,0
20240405,175200,80629142,649,649,649,649,0
20240405,175100,80629142,649,649,649,649,0
20240405,175000,80629142,649,649,649,649,0
20240405,174900,80629142,649,649,649,649,0
20240405,174800,80629142,649,649,649,649,0
20240405,174700,80629142,649,649,649,649,0
20240405,174600,80629142,649,649,649,649,0
20240405,174500,80629142,649,649,649,649,0
20240405,174400,80629142,649,649,649,649,11610
20240405,174300,80629142,649,649,649,649,0
20240405,174200,80629142,649,649,649,649,0
20240405,174100,80629142,649,649,649,649,0
20240405,174000,80629142,649,649,649,649,0
20240405,173900,80629142,649,649,649,649,0
20240405,173800,80629142,649,649,649,649,0
20240405,173700,80629142,649,649,649,649,0
20240405,173600,80629142,649,649,649,649,0
20240405,173500,80629142,649,649,649,649,0
20240405,173400,80629142,649,649,649,649,0
20240405,173300,80629142,649,649,649,649,0
20240405,173200,80629142,649,649,649,649,0
20240405,173100,80629142,649,649,649,649,0
20240405,173000,80629142,649,649,649,649,0
20240405,172900,80629142,649,649,649,649,0
20240405,172800,80629142,649,649,649,649,0
20240405,172700,80629142,649,649,649,649,0
20240405,172600,80629142,649,649,649,649,0
20240405,172500,80629142,649,649,649,649,0
20240405,172400,80629142,649,649,649,649,0
20240405,172300,80629142,649,649,649,649,0
20240405,172200,80629142,649,649,649,649,0
20240405,172100,80629142,649,649,649,649,0
20240405,172000,80629142,649,649,649,649,0
20240405,171900,80629142,649,649,649,649,0
20240405,171800,80629142,649,649,649,649,0
20240405,171700,80629142,649,649,649,649,0
20240405,171600,80629142,649,649,649,649,0
20240405,171500,80629142,649,649,649,649,0
20240405,171400,80629142,649,649,649,649,11610
20240405,171300,80629142,649,649,649,649,0
20240405,171200,80629142,649,649,649,649,0
20240405,171100,80629142,649,649,649,649,0
20240405,171000,80629142,649,649,649,649,0
20240405,170900,80629142,649,649,649,649,0
20240405,170800,80629142,649,649,649,649,0
20240405,170700,80629142,649,649,649,649,0
20240405,170600,80629142,649,649,649,649,0
20240405,170500,80629142,649,649,649,649,0
20240405,170400,80629142,649,649,649,649,0
20240405,170300,80629142,649,649,649,649,0
20240405,170200,80629142,649,649,649,649,0
20240405,170100,80629142,649,649,649,649,0
20240405,170000,80629142,649,649,649,649,0
20240405,165900,80629142,649,649,649,649,0
20240405,165800,80629142,649,649,649,649,0
20240405,165700,80629142,649,649,649,649,0
20240405,165600,80629142,649,649,649,649,0
20240405,165500,80629142,649,649,649,649,0
20240405,165400,80629142,649,649,649,649,0
20240405,165300,80629142,649,649,649,649,0
20240405,165200,80629142,649,649,649,649,0
20240405,165100,80629142,649,649,649,649,0
20240405,165000,80629142,649,649,649,649,0
20240405,164900,80629142,649,649,649,649,0
20240405,164800,80629142,649,649,649,649,0
20240405,164700,80629142,649,649,649,649,0
20240405,164600,80629142,649,649,649,649,0
20240405,164500,80629142,649,649,649,649,0
20240405,164400,80629142,649,649,649,649,11610
20240405,164300,80629142,649,649,649,649,0
20240405,164200,80629142,649,649,649,649,0
20240405,164100,80629142,649,649,649,649,0
20240405,164000,80629142,649,649,649,649,0
20240405,163900,80629142,649,649,649,649,0
20240405,163800,80629142,649,649,649,649,0
20240405,163700,80629142,649,649,649,649,0
20240405,163600,80629142,649,649,649,649,0
20240405,163500,80629142,649,649,649,649,0
20240405,163400,80629142,649,649,649,649,0
20240405,163300,80629142,649,649,649,649,0
20240405,163200,80629142,649,649,649,649,0
20240405,163100,80629142,649,649,649,649,0
20240405,163000,80629142,649,649,649,649,0
20240405,162900,80629142,649,649,649,649,0
20240405,162800,80629142,649,649,649,649,0
20240405,162700,80629142,649,649,649,649,0
20240405,162600,80629142,649,649,649,649,0
20240405,162500,80629142,649,649,649,649,0
20240405,162400,80629142,649,649,649,649,0
20240405,162300,80629142,649,649,649,649,0
20240405,162200,80629142,649,649,649,649,0
20240405,162100,80629142,649,649,649,649,0
20240405,162000,80629142,649,649,649,649,0
20240405,161900,80629142,649,649,649,649,0
20240405,161800,80629142,649,649,649,649,0
20240405,161700,80629142,649,649,649,649,0
20240405,161600,80629142,649,649,649,649,0
20240405,161500,80629142,649,649,649,649,0
20240405,161400,80629142,649,649,649,649,11610
20240405,161300,80629142,649,649,649,649,0
20240405,161200,80629142,649,649,649,649,0
20240405,161100,80629142,649,649,649,649,0
20240405,161000,80629142,649,649,649,649,0
20240405,160900,80629142,649,649,649,649,0
20240405,160800,80629142,649,649,649,649,0
20240405,160700,80629142,649,649,649,649,0
20240405,160600,80629142,649,649,649,649,0
20240405,160500,80629142,649,649,649,649,0
20240405,160400,80629142,649,649,649,649,0
20240405,160300,80629142,649,649,649,649,0
20240405,160200,80629142,649,649,649,649,0
20240405,160100,80629142,649,649,649,649,0
20240405,160000,80629142,649,649,649,649,0
20240405,155900,80629142,649,649,649,649,0
20240405,155800,80629142,649,649,649,649,0
20240405,155700,80629142,649,649,649,649,0
20240405,155600,80629142,649,649,649,649,0
20240405,155500,80629142,649,649,649,649,0
20240405,155400,80629142,649,649,649,649,0
20240405,155300,80629142,649,649,649,649,0
20240405,155200,80629142,649,649,649,649,0
20240405,155100,80629142,649,649,649,649,0
20240405,155000,80629142,649,649,649,649,0
20240405,154900,80629142,649,649,649,649,0
20240405,154800,80629142,649,649,649,649,0
20240405,154700,80629142,649,649,649,649,0
20240405,154600,80629142,649,649,649,649,0
20240405,154500,80629142,649,649,649,649,0
20240405,154400,80629142,649,649,649,649,11610
20240405,154300,80629142,649,649,649,649,0
20240405,154200,80629142,649,649,649,649,0
20240405,154100,80629142,649,649,649,649,0
20240405,154000,80629142,649,649,649,649,0
20240405,153900,80629142,649,649,649,649,0
20240405,153800,80629142,649,649,649,649,0
20240405,153700,80629142,649,649,649,649,0
20240405,153600,80629142,649,649,649,649,0
20240405,153500,80629142,649,649,649,649,0
20240405,153400,80629142,649,649,649,649,0
20240405,153300,80629142,649,649,649,649,0
20240405,153200,80629142,649,649,649,649,0
20240405,153100,80629142,649,649,649,649,0
20240405,153000,80629142,649,649,649,649,11610
20240405,152900,73094252,647,647,647,647,0
20240405,152800,73094252,647,647,647,647,0
20240405,152700,73094252,647,647,647,647,0
20240405,152600,73094252,647,647,647,647,0
20240405,152500,73094252,647,647,647,647,0
20240405,152400,73094252,647,647,647,647,0
20240405,152300,73094252,647,647,647,647,0
20240405,152200,73094252,647,647,647,647,0
20240405,152100,73094252,647,647,647,647,0
20240405,152000,73094252,647,647,647,647,0
20240405,151900,73094252,647,647,647,647,0
20240405,151800,73094252,647,647,648,647,50
20240405,151700,73061886,648,649,649,648,20
20240405,151600,73048922,649,649,649,649,0
20240405,151500,73048922,649,649,649,649,3
20240405,151400,73046975,651,651,651,651,0
20240405,151300,73046975,651,651,651,651,1
20240405,151200,73046324,651,651,651,651,0
20240405,151100,73046324,651,651,651,651,100
20240405,151000,72981224,651,651,651,651,0
20240405,150900,72981224,651,651,651,651,0
20240405,150800,72981224,651,651,651,651,0
20240405,150700,72981224,651,651,651,651,0
20240405,150600,72981224,651,650,651,650,35
20240405,150500,72958469,646,646,646,646,0
20240405,150400,72958469,646,649,649,646,730
20240405,150300,72485388,650,650,650,650,0
20240405,150200,72485388,650,650,650,650,0
20240405,150100,72485388,650,650,650,650,0
20240405,150000,72485388,650,650,650,650,10
20240405,145900,72478888,650,650,650,650,196
20240405,145800,72351488,650,650,650,650,161
20240405,145700,72246838,650,650,650,650,0
20240405,145600,72246838,650,650,650,650,0
20240405,145500,72246838,650,650,650,650,100
20240405,145400,72181838,650,650,650,650,0
20240405,145300,72181838,650,648,651,647,459
20240405,145200,71883643,651,651,651,651,0
20240405,145100,71883643,651,647,651,647,10
20240405,145000,71877161,647,646,647,646,2292
20240405,144900,70396501,646,646,646,646,622
20240405,144800,69994689,646,647,647,645,5217
20240405,144700,66626145,647,647,647,647,3
20240405,144600,66624204,646,647,647,646,572
20240405,144500,66254691,647,650,650,647,9392
20240405,144400,60177629,649,649,649,649,0
20240405,144300,60177629,649,649,649,649,0
20240405,144200,60177629,649,649,649,649,0
20240405,144100,60177629,649,652,652,649,2026
20240405,144000,58862677,649,649,649,649,0
20240405,143900,58862677,649,649,649,649,0
20240405,143800,58862677,649,650,650,649,150
20240405,143700,58765189,649,649,649,649,0
20240405,143600,58765189,649,649,649,649,0
20240405,143500,58765189,649,649,649,649,0
20240405,143400,58765189,649,649,649,649,0
20240405,143300,58765189,649,649,649,649,0
20240405,143200,58765189,649,649,649,649,0
20240405,143100,58765189,649,649,649,649,0
20240405,143000,58765189,649,649,649,649,0
20240405,142900,58765189,649,649,649,649,0
20240405,142800,58765189,649,649,649,649,0
20240405,142700,58765189,649,649,649,649,0
20240405,142600,58765189,649,649,649,649,0
20240405,142500,58765189,649,649,649,649,0
20240405,142400,58765189,649,649,649,649,0
20240405,142300,58765189,649,649,649,649,0
20240405,142200,58765189,649,649,649,649,190
20240405,142100,58641879,649,649,649,649,0
20240405,142000,58641879,649,649,649,649,0
20240405,141900,58641879,649,649,649,649,0
20240405,141800,58641879,649,649,649,649,1
20240405,141700,58641230,654,653,654,653,33
20240405,141600,58619678,648,648,648,648,0
20240405,141500,58619678,648,648,648,648,0
20240405,141400,58619678,648,648,648,648,0
20240405,141300,58619678,648,648,648,648,0
20240405,141200,58619678,648,648,648,648,698
20240405,141100,58167374,648,649,649,648,667
20240405,141000,57735138,648,648,648,648,0
20240405,140900,57735138,648,648,648,648,0
20240405,140800,57735138,648,648,648,648,0
20240405,140700,57735138,648,648,648,648,0
20240405,140600,57735138,648,648,648,648,0
20240405,140500,57735138,648,648,648,648,0
20240405,140400,57735138,648,648,648,648,500
20240405,140300,57411138,648,649,649,648,500
20240405,140200,57087023,647,647,647,647,0
20240405,140100,57087023,647,647,647,647,0
20240405,140000,57087023,647,647,647,647,0
20240405,135900,57087023,647,647,647,647,0
20240405,135800,57087023,647,647,647,647,0
20240405,135700,57087023,647,647,647,647,0
20240405,135600,57087023,647,647,647,647,0
20240405,135500,57087023,647,647,647,647,0
20240405,135400,57087023,647,647,647,647,0
20240405,135300,57087023,647,647,647,647,0
20240405,135200,57087023,647,647,647,647,0
20240405,135100,57087023,647,647,647,647,0
20240405,135000,57087023,647,647,647,647,0
20240405,134900,57087023,647,647,647,647,0
20240405,134800,57087023,647,649,649,647,16000
20240405,134700,46733912,648,648,648,648,0
20240405,134600,46733912,648,648,648,648,0
20240405,134500,46733912,648,650,650,648,2000
20240405,134400,45437414,649,649,649,649,0
20240405,134300,45437414,649,649,649,649,0
20240405,134200,45437414,649,649,649,649,0
20240405,134100,45437414,649,649,649,649,0
20240405,134000,45437414,649,649,649,649,0
20240405,133900,45437414,649,649,649,649,0
20240405,133800,45437414,649,649,649,649,0
20240405,133700,45437414,649,649,649,649,752
20240405,133600,44949366,649,650,650,649,1248
20240405,133500,44139298,652,652,652,652,0
20240405,133400,44139298,652,652,652,652,1
20240405,133300,44138646,652,652,652,652,0
20240405,133200,44138646,652,652,652,652,0
20240405,133100,44138646,652,652,652,652,0
20240405,133000,44138646,652,652,652,652,250
20240405,132900,43975646,652,652,652,652,12
20240405,132800,43967822,652,652,652,652,30
20240405,132700,43948262,653,653,653,653,0
20240405,132600,43948262,653,653,653,653,0
20240405,132500,43948262,653,653,653,653,0
20240405,132400,43948262,653,653,653,653,0
20240405,132300,43948262,653,653,653,653,0
20240405,132200,43948262,653,653,653,653,0
20240405,132100,43948262,653,653,653,653,0
20240405,132000,43948262,653,653,653,653,30
20240405,131900,43928672,653,653,653,653,0
20240405,131800,43928672,653,653,653,653,0
20240405,131700,43928672,653,653,653,653,0
20240405,131600,43928672,653,653,653,653,1500
20240405,131500,42949172,653,653,653,653,0
20240405,131400,42949172,653,653,653,653,101
20240405,131300,42883219,653,653,653,653,0
20240405,131200,42883219,653,653,653,653,0
20240405,131100,42883219,653,653,653,653,0
20240405,131000,42883219,653,653,653,653,0
20240405,130900,42883219,653,653,653,653,0
20240405,130800,42883219,653,653,653,653,0
20240405,130700,42883219,653,653,653,653,0
20240405,130600,42883219,653,653,653,653,3
20240405,130500,42881260,653,650,653,650,528
20240405,130400,42538057,650,650,650,650,4
20240405,130300,42535457,650,651,651,650,1472
20240405,130200,41578654,651,651,651,651,1
20240405,130100,41578003,652,652,652,652,0
20240405,130000,41578003,652,652,652,652,0
20240405,125900,41578003,652,652,652,652,0
20240405,125800,41578003,652,652,652,652,0
20240405,125700,41578003,652,652,652,652,0
20240405,125600,41578003,652,652,652,652,0
20240405,125500,41578003,652,652,652,652,0
20240405,125400,41578003,652,652,652,652,134
20240405,125300,41490635,652,652,652,652,631
20240405,125200,41079223,652,652,652,652,0
20240405,125100,41079223,652,652,652,652,0
20240405,125000,41079223,652,652,652,652,0
20240405,124900,41079223,652,652,652,652,0
20240405,124800,41079223,652,652,652,652,0
20240405,124700,41079223,652,652,652,652,0
20240405,124600,41079223,652,652,652,652,0
20240405,124500,41079223,652,652,652,652,0
20240405,124400,41079223,652,652,652,652,0
20240405,124300,41079223,652,652,652,652,0
20240405,124200,41079223,652,652,652,652,0
20240405,124100,41079223,652,652,652,652,12
20240405,124000,41071399,652,652,652,652,15
20240405,123900,41061619,652,652,652,652,2
20240405,123800,41060315,652,652,652,652,0
20240405,123700,41060315,652,652,652,652,0
20240405,123600,41060315,652,652,652,652,0
20240405,123500,41060315,652,652,652,652,0
20240405,123400,41060315,652,652,652,652,30
20240405,123300,41040755,652,652,652,652,0
20240405,123200,41040755,652,652,652,652,0
20240405,123100,41040755,652,652,652,652,2
20240405,123000,41039451,652,652,652,652,887
20240405,122900,40461127,652,652,652,652,113
20240405,122800,40387451,652,652,652,652,0
20240405,122700,40387451,652,651,652,651,500
20240405,122600,40061488,652,652,652,652,0
20240405,122500,40061488,652,652,652,652,1
20240405,122400,40060836,652,652,652,652,0
20240405,122300,40060836,652,652,652,652,0
20240405,122200,40060836,652,652,652,652,5
20240405,122100,40057576,652,652,652,652,0
20240405,122000,40057576,652,652,652,652,0
20240405,121900,40057576,652,652,652,652,0
20240405,121800,40057576,652,652,652,652,0
20240405,121700,40057576,652,652,652,652,0
20240405,121600,40057576,652,652,652,652,0
20240405,121500,40057576,652,652,652,652,1
20240405,121400,40056924,648,648,648,648,0
20240405,121300,40056924,648,648,648,648,0
20240405,121200,40056924,648,648,648,648,0
20240405,121100,40056924,648,648,648,648,0
20240405,121000,40056924,648,648,648,648,0
20240405,120900,40056924,648,648,648,648,0
20240405,120800,40056924,648,648,648,648,30
20240405,120700,40037484,648,648,648,648,0
20240405,120600,40037484,648,648,648,648,0
20240405,120500,40037484,648,648,648,648,0
20240405,120400,40037484,648,648,648,648,1000
20240405,120300,39389484,652,652,652,652,10
20240405,120200,39382964,652,652,652,652,0
20240405,120100,39382964,652,652,652,652,0
20240405,120000,39382964,652,652,652,652,0
20240405,115900,39382964,652,652,652,652,0
20240405,115800,39382964,652,652,652,652,1
20240405,115700,39382312,647,647,647,647,0
20240405,115600,39382312,647,650,650,647,7000
20240405,115500,34851865,652,652,652,652,0
20240405,115400,34851865,652,652,652,652,0
20240405,115300,34851865,652,650,652,650,500
20240405,115200,34526473,650,650,650,650,0
20240405,115100,34526473,650,650,650,650,0
20240405,115000,34526473,650,650,650,650,0
20240405,114900,34526473,650,650,650,650,9
20240405,114800,34520623,650,650,650,650,353
20240405,114700,34291173,650,650,650,650,0
20240405,114600,34291173,650,651,651,650,1200
20240405,114500,33510918,652,652,652,652,0
20240405,114400,33510918,652,652,652,652,26
20240405,114300,33493966,652,652,652,652,1
20240405,114200,33493314,651,652,652,651,101
20240405,114100,33427562,651,652,652,651,101
20240405,114000,33361810,651,651,651,651,200
20240405,113900,33231610,652,652,652,652,2
20240405,113800,33230306,651,651,651,651,0
20240405,113700,33230306,651,651,651,651,0
20240405,113600,33230306,651,651,651,651,0
20240405,113500,33230306,651,651,651,651,1
20240405,113400,33229655,651,651,651,651,0
20240405,113300,33229655,651,651,651,651,3
20240405,113200,33227702,651,651,651,651,580
20240405,113100,32850122,651,651,651,651,0
20240405,113000,32850122,651,651,651,651,0
20240405,112900,32850122,651,651,651,651,0
20240405,112800,32850122,651,651,651,651,0
20240405,112700,32850122,651,651,651,651,0
20240405,112600,32850122,651,651,651,651,0
20240405,112500,32850122,651,651,651,651,3
20240405,112400,32848169,652,652,652,652,0
20240405,112300,32848169,652,652,652,652,0
20240405,112200,32848169,652,652,652,652,0
20240405,112100,32848169,652,652,652,652,0
20240405,112000,32848169,652,652,652,652,0
20240405,111900,32848169,652,652,652,652,1
20240405,111800,32847517,652,648,652,648,2
20240405,111700,32846217,648,648,648,648,0
20240405,111600,32846217,648,648,648,648,0
20240405,111500,32846217,648,648,648,648,1000
20240405,111400,32198217,647,647,647,647,0
20240405,111300,32198217,647,647,647,647,0
20240405,111200,32198217,647,647,647,647,0
20240405,111100,32198217,647,647,647,647,1170
20240405,111000,31441227,648,648,648,648,3
20240405,110900,31439283,648,648,648,648,229
20240405,110800,31290891,648,648,648,648,0
20240405,110700,31290891,648,648,648,648,0
20240405,110600,31290891,648,648,648,648,0
20240405,110500,31290891,648,648,648,648,0
20240405,110400,31290891,648,648,648,648,32
20240405,110300,31270155,648,648,648,648,328
20240405,110200,31057611,648,650,650,648,204
20240405,110100,30925411,650,650,650,650,0
20240405,110000,30925411,650,650,650,650,0
20240405,105900,30925411,650,650,650,650,0
20240405,105800,30925411,650,650,650,650,0
20240405,105700,30925411,650,650,650,650,0
20240405,105600,30925411,650,650,650,650,0
20240405,105500,30925411,650,650,650,650,0
20240405,105400,30925411,650,650,650,650,0
20240405,105300,30925411,650,649,650,649,507
20240405,105200,30596274,649,649,649,649,35
20240405,105100,30573559,649,649,649,649,0
20240405,105000,30573559,649,649,649,649,0
20240405,104900,30573559,649,649,649,649,1
20240405,104800,30572910,648,648,648,648,100
20240405,104700,30508110,649,648,649,648,57
20240405,104600,30471147,648,648,648,648,0
20240405,104500,30471147,648,648,648,648,170
20240405,104400,30360987,648,649,649,648,104
20240405,104300,30293591,648,648,648,648,0
20240405,104200,30293591,648,648,648,648,1482
20240405,104100,29333255,649,649,649,649,50
20240405,104000,29300805,647,647,647,647,0
20240405,103900,29300805,647,647,647,647,0
20240405,103800,29300805,647,647,647,647,0
20240405,103700,29300805,647,650,650,647,10681
20240405,103600,22380972,651,651,651,651,0
20240405,103500,22380972,651,651,651,651,138
20240405,103400,22291134,652,652,652,652,705
20240405,103300,21831474,652,652,652,652,0
20240405,103200,21831474,652,652,652,652,209
20240405,103100,21695206,652,652,652,652,0
20240405,103000,21695206,652,652,652,652,160
20240405,102900,21590886,652,652,652,652,0
20240405,102800,21590886,652,652,652,652,0
20240405,102700,21590886,652,652,652,652,0
20240405,102600,21590886,652,653,653,652,598
20240405,102500,21200496,654,654,654,654,0
20240405,102400,21200496,654,654,654,654,0
20240405,102300,21200496,654,654,654,654,0
20240405,102200,21200496,654,655,655,654,1970
20240405,102100,19911147,655,655,655,655,0
20240405,102000,19911147,655,655,655,655,40
20240405,101900,19884947,657,657,657,657,0
20240405,101800,19884947,657,657,657,657,0
20240405,101700,19884947,657,657,657,657,0
20240405,101600,19884947,657,657,657,657,0
20240405,101500,19884947,657,657,657,657,0
20240405,101400,19884947,657,657,657,657,0
20240405,101300,19884947,657,657,657,657,10
20240405,101200,19878377,657,657,657,657,0
20240405,101100,19878377,657,657,657,657,40
20240405,101000,19852097,657,657,657,657,0
20240405,100900,19852097,657,657,657,657,0
20240405,100800,19852097,657,657,657,657,0
20240405,100700,19852097,657,657,657,657,1
20240405,100600,19851440,653,653,653,653,0
20240405,100500,19851440,653,654,654,653,176
20240405,100400,19736510,657,657,657,657,0
20240405,100300,19736510,657,657,657,657,5
20240405,100200,19733225,657,657,657,657,0
20240405,100100,19733225,657,657,657,657,1
20240405,100000,19732568,657,657,657,657,0
20240405,095900,19732568,657,657,657,657,1
20240405,095800,19731911,657,656,657,656,20
20240405,095700,19718789,656,656,656,656,1
20240405,095600,19718133,656,656,657,653,411
20240405,095500,19449715,656,656,656,656,1
20240405,095400,19449059,656,656,656,656,0
20240405,095300,19449059,656,656,656,656,0
20240405,095200,19449059,656,656,656,656,0
20240405,095100,19449059,656,656,656,656,1
20240405,095000,19448403,652,653,653,652,1493
20240405,094900,18474966,656,656,656,656,2000
20240405,094800,17162966,656,656,656,656,1000
20240405,094700,16506966,657,657,657,657,1
20240405,094600,16506309,657,657,657,657,62
20240405,094500,16465575,657,657,657,657,0
20240405,094400,16465575,657,657,657,657,0
20240405,094300,16465575,657,657,657,657,1
20240405,094200,16464918,656,656,656,656,0
20240405,094100,16464918,656,656,656,656,0
20240405,094000,16464918,656,656,656,656,0
20240405,093900,16464918,656,656,656,656,39
20240405,093800,16439334,657,657,657,657,500
20240405,093700,16110834,657,657,657,657,0
20240405,093600,16110834,657,657,657,652,782
20240405,093500,15597976,657,657,657,657,2
20240405,093400,15596662,657,657,657,657,0
20240405,093300,15596662,657,657,657,657,66
20240405,093200,15553300,657,657,657,657,1
20240405,093100,15552643,657,657,657,657,1
20240405,093000,15551986,657,657,657,657,0
20240405,092900,15551986,657,657,657,657,0
20240405,092800,15551986,657,656,657,656,1956
20240405,092700,14268799,657,657,657,657,320
20240405,092600,14058559,657,656,657,656,106
20240405,092500,13989013,656,656,656,656,0
20240405,092400,13989013,656,655,656,655,8
20240405,092300,13983770,653,653,653,653,0
20240405,092200,13983770,653,653,653,653,0
20240405,092100,13983770,653,653,653,653,0
20240405,092000,13983770,653,653,653,653,4087
20240405,091900,11314959,653,653,653,653,1572
20240405,091800,10288443,653,653,653,653,6
20240405,091700,10284525,653,653,653,653,2
20240405,091600,10283219,653,653,653,653,2
20240405,091500,10281913,652,653,653,652,498
20240405,091400,9957215,653,653,653,653,0
20240405,091300,9957215,653,655,655,653,1092
20240405,091200,9244135,655,656,656,655,2
20240405,091100,9242824,656,656,656,656,0
20240405,091000,9242824,656,656,657,656,436
20240405,090900,8956773,656,653,656,653,545
20240405,090800,8600663,653,654,656,653,2075
20240405,090700,7241542,653,653,653,653,576
20240405,090600,6865414,651,651,651,651,0
20240405,090500,6865414,651,651,651,651,123
20240405,090400,6785341,650,652,652,647,8387
20240405,090300,1331602,652,652,652,652,0
20240405,090200,1331602,652,652,652,652,356
20240405,090100,1099490,651,652,652,651,484
20240405,090000,784256,651,652,652,651,1203