stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,203900,80815936,643,643,643,643,1140
20240429,203800,80815936,643,643,643,643,0
20240429,203700,80815936,643,643,643,643,0
20240429,203600,80815936,643,643,643,643,0
20240429,203500,80815936,643,643,643,643,0
20240429,203400,80815936,643,643,643,643,0
20240429,203300,80815936,643,643,643,643,0
20240429,203200,80815936,643,643,643,643,0
20240429,203100,80815936,643,643,643,643,0
20240429,203000,80815936,643,643,643,643,0
20240429,202900,80815936,643,643,643,643,0
20240429,202800,80815936,643,643,643,643,0
20240429,202700,80815936,643,643,643,643,0
20240429,202600,80815936,643,643,643,643,0
20240429,202500,80815936,643,643,643,643,0
20240429,202400,80815936,643,643,643,643,0
20240429,202300,80815936,643,643,643,643,0
20240429,202200,80815936,643,643,643,643,0
20240429,202100,80815936,643,643,643,643,0
20240429,202000,80815936,643,643,643,643,0
20240429,201900,80815936,643,643,643,643,0
20240429,201800,80815936,643,643,643,643,0
20240429,201700,80815936,643,643,643,643,0
20240429,201600,80815936,643,643,643,643,0
20240429,201500,80815936,643,643,643,643,0
20240429,201400,80815936,643,643,643,643,0
20240429,201300,80815936,643,643,643,643,0
20240429,201200,80815936,643,643,643,643,0
20240429,201100,80815936,643,643,643,643,0
20240429,201000,80815936,643,643,643,643,0
20240429,200900,80815936,643,643,643,643,1140
20240429,200800,80815936,643,643,643,643,0
20240429,200700,80815936,643,643,643,643,0
20240429,200600,80815936,643,643,643,643,0
20240429,200500,80815936,643,643,643,643,0
20240429,200400,80815936,643,643,643,643,0
20240429,200300,80815936,643,643,643,643,0
20240429,200200,80815936,643,643,643,643,0
20240429,200100,80815936,643,643,643,643,0
20240429,200000,80815936,643,643,643,643,0
20240429,195900,80815936,643,643,643,643,0
20240429,195800,80815936,643,643,643,643,0
20240429,195700,80815936,643,643,643,643,0
20240429,195600,80815936,643,643,643,643,0
20240429,195500,80815936,643,643,643,643,0
20240429,195400,80815936,643,643,643,643,0
20240429,195300,80815936,643,643,643,643,0
20240429,195200,80815936,643,643,643,643,0
20240429,195100,80815936,643,643,643,643,0
20240429,195000,80815936,643,643,643,643,0
20240429,194900,80815936,643,643,643,643,0
20240429,194800,80815936,643,643,643,643,0
20240429,194700,80815936,643,643,643,643,0
20240429,194600,80815936,643,643,643,643,0
20240429,194500,80815936,643,643,643,643,0
20240429,194400,80815936,643,643,643,643,0
20240429,194300,80815936,643,643,643,643,0
20240429,194200,80815936,643,643,643,643,0
20240429,194100,80815936,643,643,643,643,0
20240429,194000,80815936,643,643,643,643,0
20240429,193900,80815936,643,643,643,643,1140
20240429,193800,80815936,643,643,643,643,0
20240429,193700,80815936,643,643,643,643,0
20240429,193600,80815936,643,643,643,643,0
20240429,193500,80815936,643,643,643,643,0
20240429,193400,80815936,643,643,643,643,0
20240429,193300,80815936,643,643,643,643,0
20240429,193200,80815936,643,643,643,643,0
20240429,193100,80815936,643,643,643,643,0
20240429,193000,80815936,643,643,643,643,0
20240429,192900,80815936,643,643,643,643,0
20240429,192800,80815936,643,643,643,643,0
20240429,192700,80815936,643,643,643,643,0
20240429,192600,80815936,643,643,643,643,0
20240429,192500,80815936,643,643,643,643,0
20240429,192400,80815936,643,643,643,643,0
20240429,192300,80815936,643,643,643,643,0
20240429,192200,80815936,643,643,643,643,0
20240429,192100,80815936,643,643,643,643,0
20240429,192000,80815936,643,643,643,643,0
20240429,191900,80815936,643,643,643,643,0
20240429,191800,80815936,643,643,643,643,0
20240429,191700,80815936,643,643,643,643,0
20240429,191600,80815936,643,643,643,643,0
20240429,191500,80815936,643,643,643,643,0
20240429,191400,80815936,643,643,643,643,0
20240429,191300,80815936,643,643,643,643,0
20240429,191200,80815936,643,643,643,643,0
20240429,191100,80815936,643,643,643,643,0
20240429,191000,80815936,643,643,643,643,0
20240429,190900,80815936,643,643,643,643,1140
20240429,190800,80815936,643,643,643,643,0
20240429,190700,80815936,643,643,643,643,0
20240429,190600,80815936,643,643,643,643,0
20240429,190500,80815936,643,643,643,643,0
20240429,190400,80815936,643,643,643,643,0
20240429,190300,80815936,643,643,643,643,0
20240429,190200,80815936,643,643,643,643,0
20240429,190100,80815936,643,643,643,643,0
20240429,190000,80815936,643,643,643,643,0
20240429,185900,80815936,643,643,643,643,0
20240429,185800,80815936,643,643,643,643,0
20240429,185700,80815936,643,643,643,643,0
20240429,185600,80815936,643,643,643,643,0
20240429,185500,80815936,643,643,643,643,0
20240429,185400,80815936,643,643,643,643,0
20240429,185300,80815936,643,643,643,643,0
20240429,185200,80815936,643,643,643,643,0
20240429,185100,80815936,643,643,643,643,0
20240429,185000,80815936,643,643,643,643,0
20240429,184900,80815936,643,643,643,643,0
20240429,184800,80815936,643,643,643,643,0
20240429,184700,80815936,643,643,643,643,0
20240429,184600,80815936,643,643,643,643,0
20240429,184500,80815936,643,643,643,643,0
20240429,184400,80815936,643,643,643,643,0
20240429,184300,80815936,643,643,643,643,0
20240429,184200,80815936,643,643,643,643,0
20240429,184100,80815936,643,643,643,643,0
20240429,184000,80815936,643,643,643,643,0
20240429,183900,80815936,643,643,643,643,1140
20240429,183800,80815936,643,643,643,643,0
20240429,183700,80815936,643,643,643,643,0
20240429,183600,80815936,643,643,643,643,0
20240429,183500,80815936,643,643,643,643,0
20240429,183400,80815936,643,643,643,643,0
20240429,183300,80815936,643,643,643,643,0
20240429,183200,80815936,643,643,643,643,0
20240429,183100,80815936,643,643,643,643,0
20240429,183000,80815936,643,643,643,643,0
20240429,182900,80815936,643,643,643,643,0
20240429,182800,80815936,643,643,643,643,0
20240429,182700,80815936,643,643,643,643,0
20240429,182600,80815936,643,643,643,643,0
20240429,182500,80815936,643,643,643,643,0
20240429,182400,80815936,643,643,643,643,0
20240429,182300,80815936,643,643,643,643,0
20240429,182200,80815936,643,643,643,643,0
20240429,182100,80815936,643,643,643,643,0
20240429,182000,80815936,643,643,643,643,0
20240429,181900,80815936,643,643,643,643,0
20240429,181800,80815936,643,643,643,643,0
20240429,181700,80815936,643,643,643,643,0
20240429,181600,80815936,643,643,643,643,0
20240429,181500,80815936,643,643,643,643,0
20240429,181400,80815936,643,643,643,643,0
20240429,181300,80815936,643,643,643,643,0
20240429,181200,80815936,643,643,643,643,0
20240429,181100,80815936,643,643,643,643,0
20240429,181000,80815936,643,643,643,643,0
20240429,180900,80815936,643,643,643,643,1140
20240429,180800,80815936,643,643,643,643,0
20240429,180700,80815936,643,643,643,643,0
20240429,180600,80815936,643,643,643,643,0
20240429,180500,80815936,643,643,643,643,0
20240429,180400,80815936,643,643,643,643,0
20240429,180300,80815936,643,643,643,643,0
20240429,180200,80815936,643,643,643,643,0
20240429,180100,80815936,643,643,643,643,0
20240429,180000,80815936,643,643,643,643,0
20240429,175900,80815936,643,643,643,643,0
20240429,175800,80815936,643,643,643,643,0
20240429,175700,80815936,643,643,643,643,0
20240429,175600,80815936,643,643,643,643,0
20240429,175500,80815936,643,643,643,643,0
20240429,175400,80815936,643,643,643,643,0
20240429,175300,80815936,643,643,643,643,0
20240429,175200,80815936,643,643,643,643,0
20240429,175100,80815936,643,643,643,643,0
20240429,175000,80815936,643,643,643,643,0
20240429,174900,80815936,643,643,643,643,0
20240429,174800,80815936,643,643,643,643,0
20240429,174700,80815936,643,643,643,643,0
20240429,174600,80815936,643,643,643,643,0
20240429,174500,80815936,643,643,643,643,0
20240429,174400,80815936,643,643,643,643,0
20240429,174300,80815936,643,643,643,643,0
20240429,174200,80815936,643,643,643,643,0
20240429,174100,80815936,643,643,643,643,0
20240429,174000,80815936,643,643,643,643,0
20240429,173900,80815936,643,643,643,643,1140
20240429,173800,80815936,643,643,643,643,0
20240429,173700,80815936,643,643,643,643,0
20240429,173600,80815936,643,643,643,643,0
20240429,173500,80815936,643,643,643,643,0
20240429,173400,80815936,643,643,643,643,0
20240429,173300,80815936,643,643,643,643,0
20240429,173200,80815936,643,643,643,643,0
20240429,173100,80815936,643,643,643,643,0
20240429,173000,80815936,643,643,643,643,0
20240429,172900,80815936,643,643,643,643,0
20240429,172800,80815936,643,643,643,643,0
20240429,172700,80815936,643,643,643,643,0
20240429,172600,80815936,643,643,643,643,0
20240429,172500,80815936,643,643,643,643,0
20240429,172400,80815936,643,643,643,643,0
20240429,172300,80815936,643,643,643,643,0
20240429,172200,80815936,643,643,643,643,0
20240429,172100,80815936,643,643,643,643,0
20240429,172000,80815936,643,643,643,643,0
20240429,171900,80815936,643,643,643,643,0
20240429,171800,80815936,643,643,643,643,0
20240429,171700,80815936,643,643,643,643,0
20240429,171600,80815936,643,643,643,643,0
20240429,171500,80815936,643,643,643,643,0
20240429,171400,80815936,643,643,643,643,0
20240429,171300,80815936,643,643,643,643,0
20240429,171200,80815936,643,643,643,643,0
20240429,171100,80815936,643,643,643,643,0
20240429,171000,80815936,643,643,643,643,0
20240429,170900,80815936,643,643,643,643,1140
20240429,170800,80815936,643,643,643,643,0
20240429,170700,80815936,643,643,643,643,0
20240429,170600,80815936,643,643,643,643,0
20240429,170500,80815936,643,643,643,643,0
20240429,170400,80815936,643,643,643,643,0
20240429,170300,80815936,643,643,643,643,0
20240429,170200,80815936,643,643,643,643,0
20240429,170100,80815936,643,643,643,643,0
20240429,170000,80815936,643,643,643,643,0
20240429,165900,80815936,643,643,643,643,0
20240429,165800,80815936,643,643,643,643,0
20240429,165700,80815936,643,643,643,643,0
20240429,165600,80815936,643,643,643,643,0
20240429,165500,80815936,643,643,643,643,0
20240429,165400,80815936,643,643,643,643,0
20240429,165300,80815936,643,643,643,643,0
20240429,165200,80815936,643,643,643,643,0
20240429,165100,80815936,643,643,643,643,0
20240429,165000,80815936,643,643,643,643,0
20240429,164900,80815936,643,643,643,643,0
20240429,164800,80815936,643,643,643,643,0
20240429,164700,80815936,643,643,643,643,0
20240429,164600,80815936,643,643,643,643,0
20240429,164500,80815936,643,643,643,643,0
20240429,164400,80815936,643,643,643,643,0
20240429,164300,80815936,643,643,643,643,0
20240429,164200,80815936,643,643,643,643,0
20240429,164100,80815936,643,643,643,643,0
20240429,164000,80815936,643,643,643,643,0
20240429,163900,80815936,643,643,643,643,1140
20240429,163800,80815936,643,643,643,643,0
20240429,163700,80815936,643,643,643,643,0
20240429,163600,80815936,643,643,643,643,0
20240429,163500,80815936,643,643,643,643,0
20240429,163400,80815936,643,643,643,643,0
20240429,163300,80815936,643,643,643,643,0
20240429,163200,80815936,643,643,643,643,0
20240429,163100,80815936,643,643,643,643,0
20240429,163000,80815936,643,643,643,643,0
20240429,162900,80815936,643,643,643,643,0
20240429,162800,80815936,643,643,643,643,0
20240429,162700,80815936,643,643,643,643,0
20240429,162600,80815936,643,643,643,643,0
20240429,162500,80815936,643,643,643,643,0
20240429,162400,80815936,643,643,643,643,0
20240429,162300,80815936,643,643,643,643,0
20240429,162200,80815936,643,643,643,643,0
20240429,162100,80815936,643,643,643,643,0
20240429,162000,80815936,643,643,643,643,0
20240429,161900,80815936,643,643,643,643,0
20240429,161800,80815936,643,643,643,643,0
20240429,161700,80815936,643,643,643,643,0
20240429,161600,80815936,643,643,643,643,0
20240429,161500,80815936,643,643,643,643,0
20240429,161400,80815936,643,643,643,643,0
20240429,161300,80815936,643,643,643,643,0
20240429,161200,80815936,643,643,643,643,0
20240429,161100,80815936,643,643,643,643,0
20240429,161000,80815936,643,643,643,643,0
20240429,160900,80815936,643,643,643,643,1140
20240429,160800,80815936,643,643,643,643,0
20240429,160700,80815936,643,643,643,643,0
20240429,160600,80815936,643,643,643,643,0
20240429,160500,80815936,643,643,643,643,0
20240429,160400,80815936,643,643,643,643,0
20240429,160300,80815936,643,643,643,643,0
20240429,160200,80815936,643,643,643,643,0
20240429,160100,80815936,643,643,643,643,0
20240429,160000,80815936,643,643,643,643,0
20240429,155900,80815936,643,643,643,643,0
20240429,155800,80815936,643,643,643,643,0
20240429,155700,80815936,643,643,643,643,0
20240429,155600,80815936,643,643,643,643,0
20240429,155500,80815936,643,643,643,643,0
20240429,155400,80815936,643,643,643,643,0
20240429,155300,80815936,643,643,643,643,0
20240429,155200,80815936,643,643,643,643,0
20240429,155100,80815936,643,643,643,643,0
20240429,155000,80815936,643,643,643,643,0
20240429,154900,80815936,643,643,643,643,0
20240429,154800,80815936,643,643,643,643,0
20240429,154700,80815936,643,643,643,643,0
20240429,154600,80815936,643,643,643,643,0
20240429,154500,80815936,643,643,643,643,0
20240429,154400,80815936,643,643,643,643,0
20240429,154300,80815936,643,643,643,643,0
20240429,154200,80815936,643,643,643,643,0
20240429,154100,80815936,643,643,643,643,0
20240429,154000,80815936,643,643,643,643,0
20240429,153900,80815936,643,643,643,643,1140
20240429,153800,80815936,643,643,643,643,0
20240429,153700,80815936,643,643,643,643,0
20240429,153600,80815936,643,643,643,643,0
20240429,153500,80815936,643,643,643,643,0
20240429,153400,80815936,643,643,643,643,0
20240429,153300,80815936,643,643,643,643,0
20240429,153200,80815936,643,643,643,643,0
20240429,153100,80815936,643,643,643,643,0
20240429,153000,80815936,643,643,643,643,1140
20240429,152900,80082916,641,641,641,641,0
20240429,152800,80082916,641,641,641,641,0
20240429,152700,80082916,641,641,641,641,0
20240429,152600,80082916,641,641,641,641,0
20240429,152500,80082916,641,641,641,641,0
20240429,152400,80082916,641,641,641,641,0
20240429,152300,80082916,641,641,641,641,0
20240429,152200,80082916,641,641,641,641,0
20240429,152100,80082916,641,641,641,641,0
20240429,152000,80082916,641,641,641,641,0
20240429,151900,80082916,641,641,641,641,0
20240429,151800,80082916,641,641,641,641,100
20240429,151700,80018816,638,641,641,638,1083
20240429,151600,79327856,640,640,640,640,185
20240429,151500,79209456,640,640,640,640,80
20240429,151400,79158256,640,643,643,640,2091
20240429,151300,77818843,640,640,640,640,0
20240429,151200,77818843,640,640,640,640,700
20240429,151100,77370843,640,640,640,640,0
20240429,151000,77370843,640,640,640,640,0
20240429,150900,77370843,640,641,641,640,1000
20240429,150800,76730794,641,641,641,641,200
20240429,150700,76602594,641,641,641,641,500
20240429,150600,76282094,640,640,640,640,0
20240429,150500,76282094,640,640,640,640,0
20240429,150400,76282094,640,640,640,640,50
20240429,150300,76250094,640,640,640,640,0
20240429,150200,76250094,640,640,640,640,0
20240429,150100,76250094,640,640,640,640,6717
20240429,150000,71951214,640,640,640,640,1032
20240429,145900,71290734,640,640,640,640,5
20240429,145800,71287534,643,643,643,643,0
20240429,145700,71287534,643,643,643,643,0
20240429,145600,71287534,643,643,643,643,0
20240429,145500,71287534,643,642,643,642,500
20240429,145400,70966456,642,642,642,642,1409
20240429,145300,70061878,642,642,642,640,25
20240429,145200,70045830,642,642,642,642,169
20240429,145100,69937332,642,642,642,642,0
20240429,145000,69937332,642,642,642,642,11
20240429,144900,69930270,640,640,640,640,90
20240429,144800,69872670,642,642,642,642,0
20240429,144700,69872670,642,642,642,642,1
20240429,144600,69872028,642,642,642,642,0
20240429,144500,69872028,642,642,642,642,50
20240429,144400,69839928,642,642,642,642,0
20240429,144300,69839928,642,642,642,642,0
20240429,144200,69839928,642,642,642,642,0
20240429,144100,69839928,642,642,642,642,1
20240429,144000,69839286,642,642,642,642,0
20240429,143900,69839286,642,642,642,642,5763
20240429,143800,66139440,642,642,642,642,0
20240429,143700,66139440,642,642,642,642,0
20240429,143600,66139440,642,642,642,642,236
20240429,143500,65987928,642,642,642,642,0
20240429,143400,65987928,642,642,642,642,1
20240429,143300,65987286,642,642,642,642,0
20240429,143200,65987286,642,642,642,642,0
20240429,143100,65987286,642,642,642,642,0
20240429,143000,65987286,642,642,642,642,0
20240429,142900,65987286,642,642,642,642,0
20240429,142800,65987286,642,642,642,642,0
20240429,142700,65987286,642,642,642,642,0
20240429,142600,65987286,642,642,642,642,0
20240429,142500,65987286,642,642,642,642,0
20240429,142400,65987286,642,642,642,642,0
20240429,142300,65987286,642,642,642,642,30
20240429,142200,65968026,642,642,642,642,0
20240429,142100,65968026,642,642,642,642,0
20240429,142000,65968026,642,642,642,642,5
20240429,141900,65964816,643,643,643,643,0
20240429,141800,65964816,643,640,643,640,1710
20240429,141700,64867515,636,636,636,636,200
20240429,141600,64740315,636,636,636,636,0
20240429,141500,64740315,636,636,636,636,785
20240429,141400,64241055,637,637,637,637,3
20240429,141300,64239144,638,638,638,638,14
20240429,141200,64230212,641,641,641,641,0
20240429,141100,64230212,641,640,641,640,20
20240429,141000,64217403,641,641,641,641,0
20240429,140900,64217403,641,641,641,641,0
20240429,140800,64217403,641,639,641,639,10
20240429,140700,64210995,639,639,639,639,0
20240429,140600,64210995,639,640,640,639,156
20240429,140500,64111310,639,639,639,639,0
20240429,140400,64111310,639,642,642,639,2006
20240429,140300,62828405,642,642,642,642,0
20240429,140200,62828405,642,642,642,642,8
20240429,140100,62823269,645,646,646,645,18203
20240429,140000,51082308,646,646,647,646,264
20240429,135900,50911763,647,646,647,645,2243
20240429,135800,49464106,645,646,646,645,739
20240429,135700,48986881,646,647,647,646,2505
20240429,135600,47366551,645,645,647,645,336
20240429,135500,47149631,647,646,647,645,3393
20240429,135400,44958551,646,640,646,639,2759
20240429,135300,43184067,641,641,642,641,796
20240429,135200,42673731,648,643,649,640,4326
20240429,135100,39890838,640,638,642,638,4607
20240429,135000,36943520,638,635,638,635,1340
20240429,134900,36090119,637,635,637,634,301
20240429,134800,35899125,637,637,637,637,318
20240429,134700,35696559,637,636,637,636,969
20240429,134600,35079463,636,636,636,636,14
20240429,134500,35070559,636,634,636,634,1299
20240429,134400,34245784,634,634,634,634,500
20240429,134300,33928784,634,634,634,634,0
20240429,134200,33928784,634,632,634,632,820
20240429,134100,33409748,633,632,633,632,100
20240429,134000,33346538,628,629,634,628,741
20240429,133900,32880756,629,630,630,629,283
20240429,133800,32702637,634,634,634,634,6
20240429,133700,32698833,634,633,634,633,176
20240429,133600,32587399,634,633,634,633,410
20240429,133500,32327469,629,633,633,629,768
20240429,133400,31841329,629,629,629,629,10
20240429,133300,31835039,629,632,633,629,75
20240429,133200,31787615,631,631,631,631,45
20240429,133100,31759220,630,629,630,629,730
20240429,133000,31299321,629,629,629,629,0
20240429,132900,31299321,629,629,629,629,18
20240429,132800,31287999,629,629,629,629,0
20240429,132700,31287999,629,629,629,629,0
20240429,132600,31287999,629,629,629,629,0
20240429,132500,31287999,629,629,629,629,15
20240429,132400,31278564,629,626,629,626,5
20240429,132300,31275425,625,625,625,625,0
20240429,132200,31275425,625,624,625,624,24
20240429,132100,31260426,623,622,623,622,531
20240429,132000,30930143,622,622,622,622,3
20240429,131900,30928277,622,622,622,622,0
20240429,131800,30928277,622,622,622,622,0
20240429,131700,30928277,622,622,622,622,0
20240429,131600,30928277,622,622,622,622,0
20240429,131500,30928277,622,622,622,622,1
20240429,131400,30927655,621,621,621,621,22
20240429,131300,30913993,622,622,622,622,0
20240429,131200,30913993,622,622,622,622,0
20240429,131100,30913993,622,622,622,622,0
20240429,131000,30913993,622,621,622,621,2
20240429,130900,30912750,620,620,620,620,522
20240429,130800,30589110,619,619,619,619,2
20240429,130700,30587872,618,627,627,608,12125
20240429,130600,23165862,628,623,633,623,10137
20240429,130500,16790496,623,623,623,623,0
20240429,130400,16790496,623,623,623,623,0
20240429,130300,16790496,623,623,623,623,0
20240429,130200,16790496,623,623,623,623,0
20240429,130100,16790496,623,623,623,623,0
20240429,130000,16790496,623,623,623,623,0
20240429,125900,16790496,623,623,623,623,0
20240429,125800,16790496,623,623,623,623,0
20240429,125700,16790496,623,623,623,623,0
20240429,125600,16790496,623,623,623,623,0
20240429,125500,16790496,623,623,623,623,0
20240429,125400,16790496,623,623,623,623,0
20240429,125300,16790496,623,623,623,623,0
20240429,125200,16790496,623,623,623,623,0
20240429,125100,16790496,623,623,623,623,0
20240429,125000,16790496,623,623,623,623,0
20240429,124900,16790496,623,623,623,623,0
20240429,124800,16790496,623,623,623,623,0
20240429,124700,16790496,623,623,623,623,1
20240429,124600,16789873,620,620,620,620,0
20240429,124500,16789873,620,620,620,620,0
20240429,124400,16789873,620,620,620,620,260
20240429,124300,16628673,620,620,620,620,0
20240429,124200,16628673,620,620,620,620,200
20240429,124100,16504673,623,623,623,623,1
20240429,124000,16504050,623,623,623,623,0
20240429,123900,16504050,623,623,623,623,0
20240429,123800,16504050,623,623,623,623,0
20240429,123700,16504050,623,623,623,623,0
20240429,123600,16504050,623,623,623,623,0
20240429,123500,16504050,623,623,623,623,0
20240429,123400,16504050,623,623,623,623,0
20240429,123300,16504050,623,623,623,623,0
20240429,123200,16504050,623,623,623,623,0
20240429,123100,16504050,623,623,623,623,1
20240429,123000,16503427,620,623,623,620,3
20240429,122900,16501561,623,623,623,623,6
20240429,122800,16497823,623,623,623,623,1
20240429,122700,16497200,620,620,620,620,0
20240429,122600,16497200,620,620,620,620,2
20240429,122500,16495960,620,620,620,620,0
20240429,122400,16495960,620,620,620,620,14
20240429,122300,16487280,620,621,621,620,607
20240429,122200,16110937,623,623,623,623,0
20240429,122100,16110937,623,623,623,623,0
20240429,122000,16110937,623,623,623,623,1
20240429,121900,16110314,621,621,621,621,240
20240429,121800,15961274,621,621,621,621,200
20240429,121700,15837074,624,624,624,624,0
20240429,121600,15837074,624,624,624,624,0
20240429,121500,15837074,624,624,624,624,0
20240429,121400,15837074,624,624,624,624,0
20240429,121300,15837074,624,624,624,624,1
20240429,121200,15836450,620,620,620,620,0
20240429,121100,15836450,620,620,620,620,0
20240429,121000,15836450,620,622,622,620,1460
20240429,120900,14931194,622,622,622,622,0
20240429,120800,14931194,622,622,622,622,82
20240429,120700,14880190,622,622,622,622,23
20240429,120600,14865884,624,624,624,624,0
20240429,120500,14865884,624,624,624,624,0
20240429,120400,14865884,624,624,624,624,0
20240429,120300,14865884,624,624,624,624,0
20240429,120200,14865884,624,624,624,624,0
20240429,120100,14865884,624,624,624,624,0
20240429,120000,14865884,624,624,624,624,0
20240429,115900,14865884,624,624,624,624,100
20240429,115800,14803484,624,624,624,624,0
20240429,115700,14803484,624,624,624,624,0
20240429,115600,14803484,624,624,624,624,0
20240429,115500,14803484,624,624,624,624,0
20240429,115400,14803484,624,624,624,624,0
20240429,115300,14803484,624,624,624,624,1
20240429,115200,14802860,623,623,623,623,0
20240429,115100,14802860,623,623,623,623,28
20240429,115000,14785416,622,622,622,622,0
20240429,114900,14785416,622,622,622,622,0
20240429,114800,14785416,622,622,622,622,0
20240429,114700,14785416,622,622,622,622,10
20240429,114600,14779196,622,622,622,622,147
20240429,114500,14687762,622,622,622,622,0
20240429,114400,14687762,622,622,622,622,0
20240429,114300,14687762,622,622,622,622,0
20240429,114200,14687762,622,622,622,622,0
20240429,114100,14687762,622,622,622,622,0
20240429,114000,14687762,622,622,622,622,0
20240429,113900,14687762,622,622,622,622,511
20240429,113800,14369920,620,620,620,620,2
20240429,113700,14368680,620,620,620,620,1485
20240429,113600,13447980,622,622,622,622,0
20240429,113500,13447980,622,622,622,622,0
20240429,113400,13447980,622,622,622,622,1
20240429,113300,13447358,622,622,622,622,0
20240429,113200,13447358,622,620,622,620,2336
20240429,113100,11999010,620,620,620,620,0
20240429,113000,11999010,620,620,620,620,300
20240429,112900,11813010,620,620,620,620,0
20240429,112800,11813010,620,620,620,620,0
20240429,112700,11813010,620,620,620,620,0
20240429,112600,11813010,620,620,620,620,0
20240429,112500,11813010,620,620,620,620,0
20240429,112400,11813010,620,620,620,620,0
20240429,112300,11813010,620,620,620,620,0
20240429,112200,11813010,620,620,620,620,10
20240429,112100,11806810,620,620,620,620,0
20240429,112000,11806810,620,620,620,620,1
20240429,111900,11806190,619,619,619,619,0
20240429,111800,11806190,619,619,619,619,0
20240429,111700,11806190,619,619,619,619,0
20240429,111600,11806190,619,619,619,619,0
20240429,111500,11806190,619,619,619,619,0
20240429,111400,11806190,619,619,619,619,0
20240429,111300,11806190,619,619,619,619,0
20240429,111200,11806190,619,619,619,619,0
20240429,111100,11806190,619,619,619,619,0
20240429,111000,11806190,619,619,619,619,0
20240429,110900,11806190,619,619,619,619,0
20240429,110800,11806190,619,619,619,619,1
20240429,110700,11805571,619,619,619,619,0
20240429,110600,11805571,619,619,619,619,0
20240429,110500,11805571,619,619,619,619,0
20240429,110400,11805571,619,619,619,619,0
20240429,110300,11805571,619,619,619,619,0
20240429,110200,11805571,619,619,619,619,0
20240429,110100,11805571,619,619,619,619,0
20240429,110000,11805571,619,619,619,619,0
20240429,105900,11805571,619,619,619,619,0
20240429,105800,11805571,619,619,619,619,0
20240429,105700,11805571,619,619,619,619,0
20240429,105600,11805571,619,619,619,619,0
20240429,105500,11805571,619,619,619,619,0
20240429,105400,11805571,619,619,619,619,0
20240429,105300,11805571,619,619,619,619,37
20240429,105200,11782668,619,619,619,619,0
20240429,105100,11782668,619,619,619,619,3
20240429,105000,11780811,620,620,620,620,0
20240429,104900,11780811,620,620,620,620,0
20240429,104800,11780811,620,620,620,620,0
20240429,104700,11780811,620,620,620,620,0
20240429,104600,11780811,620,620,620,620,0
20240429,104500,11780811,620,620,620,620,0
20240429,104400,11780811,620,620,620,620,0
20240429,104300,11780811,620,620,620,620,10
20240429,104200,11774611,620,620,620,620,409
20240429,104100,11521031,621,621,621,621,0
20240429,104000,11521031,621,621,621,621,0
20240429,103900,11521031,621,621,621,621,0
20240429,103800,11521031,621,621,621,621,0
20240429,103700,11521031,621,621,621,621,0
20240429,103600,11521031,621,621,621,621,0
20240429,103500,11521031,621,621,621,621,10
20240429,103400,11514821,621,621,621,621,0
20240429,103300,11514821,621,621,621,621,0
20240429,103200,11514821,621,621,621,621,0
20240429,103100,11514821,621,621,621,621,0
20240429,103000,11514821,621,621,621,621,0
20240429,102900,11514821,621,621,621,621,0
20240429,102800,11514821,621,621,621,621,0
20240429,102700,11514821,621,621,621,621,0
20240429,102600,11514821,621,621,621,621,0
20240429,102500,11514821,621,621,621,621,0
20240429,102400,11514821,621,621,621,621,3
20240429,102300,11512958,621,621,621,621,0
20240429,102200,11512958,621,621,621,621,0
20240429,102100,11512958,621,621,621,621,0
20240429,102000,11512958,621,621,621,621,0
20240429,101900,11512958,621,621,621,621,0
20240429,101800,11512958,621,621,621,621,0
20240429,101700,11512958,621,621,621,621,14
20240429,101600,11504264,621,621,621,621,0
20240429,101500,11504264,621,621,621,621,0
20240429,101400,11504264,621,621,621,621,0
20240429,101300,11504264,621,621,621,621,0
20240429,101200,11504264,621,621,621,621,0
20240429,101100,11504264,621,621,621,621,12
20240429,101000,11496812,621,621,621,621,10
20240429,100900,11490602,622,622,622,622,0
20240429,100800,11490602,622,622,622,622,0
20240429,100700,11490602,622,622,622,622,0
20240429,100600,11490602,622,622,622,622,9
20240429,100500,11485004,622,622,622,622,0
20240429,100400,11485004,622,622,622,622,1
20240429,100300,11484382,622,622,622,622,2
20240429,100200,11483138,622,622,622,622,0
20240429,100100,11483138,622,622,622,622,0
20240429,100000,11483138,622,623,624,622,236
20240429,095900,11335880,623,623,623,623,20
20240429,095800,11323420,624,624,624,624,1
20240429,095700,11322796,624,624,624,624,0
20240429,095600,11322796,624,624,624,624,0
20240429,095500,11322796,624,624,624,624,0
20240429,095400,11322796,624,626,626,623,74
20240429,095300,11276575,627,628,628,624,481
20240429,095200,10975662,629,625,629,625,403
20240429,095100,10722614,625,616,625,616,2736
20240429,095000,9028989,615,615,615,615,0
20240429,094900,9028989,615,615,615,615,0
20240429,094800,9028989,615,615,615,615,0
20240429,094700,9028989,615,615,615,615,0
20240429,094600,9028989,615,615,615,615,0
20240429,094500,9028989,615,615,615,615,1
20240429,094400,9028374,615,615,615,615,0
20240429,094300,9028374,615,615,615,615,0
20240429,094200,9028374,615,615,615,615,956
20240429,094100,8440434,614,614,614,614,0
20240429,094000,8440434,614,614,614,614,0
20240429,093900,8440434,614,614,614,614,0
20240429,093800,8440434,614,614,614,614,0
20240429,093700,8440434,614,614,614,614,100
20240429,093600,8379034,614,614,614,614,0
20240429,093500,8379034,614,614,614,614,0
20240429,093400,8379034,614,614,614,614,50
20240429,093300,8348334,614,614,614,614,1
20240429,093200,8347720,614,614,614,614,0
20240429,093100,8347720,614,614,614,614,1902
20240429,093000,7179892,614,614,614,614,1
20240429,092900,7179278,613,613,613,613,0
20240429,092800,7179278,613,613,613,613,91
20240429,092700,7123495,614,614,614,614,2
20240429,092600,7122267,613,613,613,613,0
20240429,092500,7122267,613,613,613,613,52
20240429,092400,7090391,612,612,612,612,0
20240429,092300,7090391,612,612,613,612,876
20240429,092200,6553553,612,612,612,612,141
20240429,092100,6467261,612,612,612,612,820
20240429,092000,5965421,612,612,612,612,614
20240429,091900,5589653,611,611,611,611,0
20240429,091800,5589653,611,611,611,611,100
20240429,091700,5528553,611,611,611,611,123
20240429,091600,5453400,612,612,612,612,50
20240429,091500,5422800,612,612,612,612,100
20240429,091400,5361600,612,612,612,612,50
20240429,091300,5331000,612,612,612,612,100
20240429,091200,5269800,612,612,612,612,50
20240429,091100,5239200,610,610,610,610,0
20240429,091000,5239200,610,610,610,610,0
20240429,090900,5239200,610,610,610,610,0
20240429,090800,5239200,610,610,610,610,4000
20240429,090700,2799200,610,611,611,610,100
20240429,090600,2738143,611,611,611,611,150
20240429,090500,2646493,611,611,611,611,29
20240429,090400,2628774,611,612,615,611,220
20240429,090300,2494304,612,610,613,610,1625
20240429,090200,1500363,610,610,610,610,2
20240429,090100,1499143,610,610,610,610,300
20240429,090000,1316143,610,606,610,606,2168