stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,204100,416334215,610,610,610,610,2626
20240405,204000,416334215,610,610,610,610,0
20240405,203900,416334215,610,610,610,610,0
20240405,203800,416334215,610,610,610,610,0
20240405,203700,416334215,610,610,610,610,0
20240405,203600,416334215,610,610,610,610,0
20240405,203500,416334215,610,610,610,610,0
20240405,203400,416334215,610,610,610,610,0
20240405,203300,416334215,610,610,610,610,0
20240405,203200,416334215,610,610,610,610,0
20240405,203100,416334215,610,610,610,610,0
20240405,203000,416334215,610,610,610,610,0
20240405,202900,416334215,610,610,610,610,0
20240405,202800,416334215,610,610,610,610,0
20240405,202700,416334215,610,610,610,610,0
20240405,202600,416334215,610,610,610,610,0
20240405,202500,416334215,610,610,610,610,0
20240405,202400,416334215,610,610,610,610,0
20240405,202300,416334215,610,610,610,610,0
20240405,202200,416334215,610,610,610,610,0
20240405,202100,416334215,610,610,610,610,0
20240405,202000,416334215,610,610,610,610,0
20240405,201900,416334215,610,610,610,610,0
20240405,201800,416334215,610,610,610,610,0
20240405,201700,416334215,610,610,610,610,0
20240405,201600,416334215,610,610,610,610,0
20240405,201500,416334215,610,610,610,610,0
20240405,201400,416334215,610,610,610,610,0
20240405,201300,416334215,610,610,610,610,0
20240405,201200,416334215,610,610,610,610,0
20240405,201100,416334215,610,610,610,610,2626
20240405,201000,416334215,610,610,610,610,0
20240405,200900,416334215,610,610,610,610,0
20240405,200800,416334215,610,610,610,610,0
20240405,200700,416334215,610,610,610,610,0
20240405,200600,416334215,610,610,610,610,0
20240405,200500,416334215,610,610,610,610,0
20240405,200400,416334215,610,610,610,610,0
20240405,200300,416334215,610,610,610,610,0
20240405,200200,416334215,610,610,610,610,0
20240405,200100,416334215,610,610,610,610,0
20240405,200000,416334215,610,610,610,610,0
20240405,195900,416334215,610,610,610,610,0
20240405,195800,416334215,610,610,610,610,0
20240405,195700,416334215,610,610,610,610,0
20240405,195600,416334215,610,610,610,610,0
20240405,195500,416334215,610,610,610,610,0
20240405,195400,416334215,610,610,610,610,0
20240405,195300,416334215,610,610,610,610,0
20240405,195200,416334215,610,610,610,610,0
20240405,195100,416334215,610,610,610,610,0
20240405,195000,416334215,610,610,610,610,0
20240405,194900,416334215,610,610,610,610,0
20240405,194800,416334215,610,610,610,610,0
20240405,194700,416334215,610,610,610,610,0
20240405,194600,416334215,610,610,610,610,0
20240405,194500,416334215,610,610,610,610,0
20240405,194400,416334215,610,610,610,610,0
20240405,194300,416334215,610,610,610,610,0
20240405,194200,416334215,610,610,610,610,0
20240405,194100,416334215,610,610,610,610,2626
20240405,194000,416334215,610,610,610,610,0
20240405,193900,416334215,610,610,610,610,0
20240405,193800,416334215,610,610,610,610,0
20240405,193700,416334215,610,610,610,610,0
20240405,193600,416334215,610,610,610,610,0
20240405,193500,416334215,610,610,610,610,0
20240405,193400,416334215,610,610,610,610,0
20240405,193300,416334215,610,610,610,610,0
20240405,193200,416334215,610,610,610,610,0
20240405,193100,416334215,610,610,610,610,0
20240405,193000,416334215,610,610,610,610,0
20240405,192900,416334215,610,610,610,610,0
20240405,192800,416334215,610,610,610,610,0
20240405,192700,416334215,610,610,610,610,0
20240405,192600,416334215,610,610,610,610,0
20240405,192500,416334215,610,610,610,610,0
20240405,192400,416334215,610,610,610,610,0
20240405,192300,416334215,610,610,610,610,0
20240405,192200,416334215,610,610,610,610,0
20240405,192100,416334215,610,610,610,610,0
20240405,192000,416334215,610,610,610,610,0
20240405,191900,416334215,610,610,610,610,0
20240405,191800,416334215,610,610,610,610,0
20240405,191700,416334215,610,610,610,610,0
20240405,191600,416334215,610,610,610,610,0
20240405,191500,416334215,610,610,610,610,0
20240405,191400,416334215,610,610,610,610,0
20240405,191300,416334215,610,610,610,610,0
20240405,191200,416334215,610,610,610,610,0
20240405,191100,416334215,610,610,610,610,2626
20240405,191000,416334215,610,610,610,610,0
20240405,190900,416334215,610,610,610,610,0
20240405,190800,416334215,610,610,610,610,0
20240405,190700,416334215,610,610,610,610,0
20240405,190600,416334215,610,610,610,610,0
20240405,190500,416334215,610,610,610,610,0
20240405,190400,416334215,610,610,610,610,0
20240405,190300,416334215,610,610,610,610,0
20240405,190200,416334215,610,610,610,610,0
20240405,190100,416334215,610,610,610,610,0
20240405,190000,416334215,610,610,610,610,0
20240405,185900,416334215,610,610,610,610,0
20240405,185800,416334215,610,610,610,610,0
20240405,185700,416334215,610,610,610,610,0
20240405,185600,416334215,610,610,610,610,0
20240405,185500,416334215,610,610,610,610,0
20240405,185400,416334215,610,610,610,610,0
20240405,185300,416334215,610,610,610,610,0
20240405,185200,416334215,610,610,610,610,0
20240405,185100,416334215,610,610,610,610,0
20240405,185000,416334215,610,610,610,610,0
20240405,184900,416334215,610,610,610,610,0
20240405,184800,416334215,610,610,610,610,0
20240405,184700,416334215,610,610,610,610,0
20240405,184600,416334215,610,610,610,610,0
20240405,184500,416334215,610,610,610,610,0
20240405,184400,416334215,610,610,610,610,0
20240405,184300,416334215,610,610,610,610,0
20240405,184200,416334215,610,610,610,610,0
20240405,184100,416334215,610,610,610,610,2626
20240405,184000,416334215,610,610,610,610,0
20240405,183900,416334215,610,610,610,610,0
20240405,183800,416334215,610,610,610,610,0
20240405,183700,416334215,610,610,610,610,0
20240405,183600,416334215,610,610,610,610,0
20240405,183500,416334215,610,610,610,610,0
20240405,183400,416334215,610,610,610,610,0
20240405,183300,416334215,610,610,610,610,0
20240405,183200,416334215,610,610,610,610,0
20240405,183100,416334215,610,610,610,610,0
20240405,183000,416334215,610,610,610,610,0
20240405,182900,416334215,610,610,610,610,0
20240405,182800,416334215,610,610,610,610,0
20240405,182700,416334215,610,610,610,610,0
20240405,182600,416334215,610,610,610,610,0
20240405,182500,416334215,610,610,610,610,0
20240405,182400,416334215,610,610,610,610,0
20240405,182300,416334215,610,610,610,610,0
20240405,182200,416334215,610,610,610,610,0
20240405,182100,416334215,610,610,610,610,0
20240405,182000,416334215,610,610,610,610,0
20240405,181900,416334215,610,610,610,610,0
20240405,181800,416334215,610,610,610,610,0
20240405,181700,416334215,610,610,610,610,0
20240405,181600,416334215,610,610,610,610,0
20240405,181500,416334215,610,610,610,610,0
20240405,181400,416334215,610,610,610,610,0
20240405,181300,416334215,610,610,610,610,0
20240405,181200,416334215,610,610,610,610,0
20240405,181100,416334215,610,610,610,610,2626
20240405,181000,416334215,610,610,610,610,0
20240405,180900,416334215,610,610,610,610,0
20240405,180800,416334215,610,610,610,610,0
20240405,180700,416334215,610,610,610,610,0
20240405,180600,416334215,610,610,610,610,0
20240405,180500,416334215,610,610,610,610,0
20240405,180400,416334215,610,610,610,610,0
20240405,180300,416334215,610,610,610,610,0
20240405,180200,416334215,610,610,610,610,0
20240405,180100,416334215,610,610,610,610,0
20240405,180000,416334215,610,610,610,610,0
20240405,175900,416334215,610,610,610,610,0
20240405,175800,416334215,610,610,610,610,0
20240405,175700,416334215,610,610,610,610,0
20240405,175600,416334215,610,610,610,610,0
20240405,175500,416334215,610,610,610,610,0
20240405,175400,416334215,610,610,610,610,0
20240405,175300,416334215,610,610,610,610,0
20240405,175200,416334215,610,610,610,610,0
20240405,175100,416334215,610,610,610,610,0
20240405,175000,416334215,610,610,610,610,0
20240405,174900,416334215,610,610,610,610,0
20240405,174800,416334215,610,610,610,610,0
20240405,174700,416334215,610,610,610,610,0
20240405,174600,416334215,610,610,610,610,0
20240405,174500,416334215,610,610,610,610,0
20240405,174400,416334215,610,610,610,610,0
20240405,174300,416334215,610,610,610,610,0
20240405,174200,416334215,610,610,610,610,0
20240405,174100,416334215,610,610,610,610,2626
20240405,174000,416334215,610,610,610,610,0
20240405,173900,416334215,610,610,610,610,0
20240405,173800,416334215,610,610,610,610,0
20240405,173700,416334215,610,610,610,610,0
20240405,173600,416334215,610,610,610,610,0
20240405,173500,416334215,610,610,610,610,0
20240405,173400,416334215,610,610,610,610,0
20240405,173300,416334215,610,610,610,610,0
20240405,173200,416334215,610,610,610,610,0
20240405,173100,416334215,610,610,610,610,0
20240405,173000,416334215,610,610,610,610,0
20240405,172900,416334215,610,610,610,610,0
20240405,172800,416334215,610,610,610,610,0
20240405,172700,416334215,610,610,610,610,0
20240405,172600,416334215,610,610,610,610,0
20240405,172500,416334215,610,610,610,610,0
20240405,172400,416334215,610,610,610,610,0
20240405,172300,416334215,610,610,610,610,0
20240405,172200,416334215,610,610,610,610,0
20240405,172100,416334215,610,610,610,610,0
20240405,172000,416334215,610,610,610,610,0
20240405,171900,416334215,610,610,610,610,0
20240405,171800,416334215,610,610,610,610,0
20240405,171700,416334215,610,610,610,610,0
20240405,171600,416334215,610,610,610,610,0
20240405,171500,416334215,610,610,610,610,0
20240405,171400,416334215,610,610,610,610,0
20240405,171300,416334215,610,610,610,610,0
20240405,171200,416334215,610,610,610,610,0
20240405,171100,416334215,610,610,610,610,2626
20240405,171000,416334215,610,610,610,610,0
20240405,170900,416334215,610,610,610,610,0
20240405,170800,416334215,610,610,610,610,0
20240405,170700,416334215,610,610,610,610,0
20240405,170600,416334215,610,610,610,610,0
20240405,170500,416334215,610,610,610,610,0
20240405,170400,416334215,610,610,610,610,0
20240405,170300,416334215,610,610,610,610,0
20240405,170200,416334215,610,610,610,610,0
20240405,170100,416334215,610,610,610,610,0
20240405,170000,416334215,610,610,610,610,0
20240405,165900,416334215,610,610,610,610,0
20240405,165800,416334215,610,610,610,610,0
20240405,165700,416334215,610,610,610,610,0
20240405,165600,416334215,610,610,610,610,0
20240405,165500,416334215,610,610,610,610,0
20240405,165400,416334215,610,610,610,610,0
20240405,165300,416334215,610,610,610,610,0
20240405,165200,416334215,610,610,610,610,0
20240405,165100,416334215,610,610,610,610,0
20240405,165000,416334215,610,610,610,610,0
20240405,164900,416334215,610,610,610,610,0
20240405,164800,416334215,610,610,610,610,0
20240405,164700,416334215,610,610,610,610,0
20240405,164600,416334215,610,610,610,610,0
20240405,164500,416334215,610,610,610,610,0
20240405,164400,416334215,610,610,610,610,0
20240405,164300,416334215,610,610,610,610,0
20240405,164200,416334215,610,610,610,610,0
20240405,164100,416334215,610,610,610,610,2626
20240405,164000,416334215,610,610,610,610,0
20240405,163900,416334215,610,610,610,610,0
20240405,163800,416334215,610,610,610,610,0
20240405,163700,416334215,610,610,610,610,0
20240405,163600,416334215,610,610,610,610,0
20240405,163500,416334215,610,610,610,610,0
20240405,163400,416334215,610,610,610,610,0
20240405,163300,416334215,610,610,610,610,0
20240405,163200,416334215,610,610,610,610,0
20240405,163100,416334215,610,610,610,610,0
20240405,163000,416334215,610,610,610,610,0
20240405,162900,416334215,610,610,610,610,0
20240405,162800,416334215,610,610,610,610,0
20240405,162700,416334215,610,610,610,610,0
20240405,162600,416334215,610,610,610,610,0
20240405,162500,416334215,610,610,610,610,0
20240405,162400,416334215,610,610,610,610,0
20240405,162300,416334215,610,610,610,610,0
20240405,162200,416334215,610,610,610,610,0
20240405,162100,416334215,610,610,610,610,0
20240405,162000,416334215,610,610,610,610,0
20240405,161900,416334215,610,610,610,610,0
20240405,161800,416334215,610,610,610,610,0
20240405,161700,416334215,610,610,610,610,0
20240405,161600,416334215,610,610,610,610,0
20240405,161500,416334215,610,610,610,610,0
20240405,161400,416334215,610,610,610,610,0
20240405,161300,416334215,610,610,610,610,0
20240405,161200,416334215,610,610,610,610,0
20240405,161100,416334215,610,610,610,610,2626
20240405,161000,416334215,610,610,610,610,0
20240405,160900,416334215,610,610,610,610,0
20240405,160800,416334215,610,610,610,610,0
20240405,160700,416334215,610,610,610,610,0
20240405,160600,416334215,610,610,610,610,0
20240405,160500,416334215,610,610,610,610,0
20240405,160400,416334215,610,610,610,610,0
20240405,160300,416334215,610,610,610,610,0
20240405,160200,416334215,610,610,610,610,0
20240405,160100,416334215,610,610,610,610,0
20240405,160000,416334215,610,610,610,610,0
20240405,155900,416334215,610,610,610,610,0
20240405,155800,416334215,610,610,610,610,0
20240405,155700,416334215,610,610,610,610,0
20240405,155600,416334215,610,610,610,610,0
20240405,155500,416334215,610,610,610,610,0
20240405,155400,416334215,610,610,610,610,0
20240405,155300,416334215,610,610,610,610,0
20240405,155200,416334215,610,610,610,610,0
20240405,155100,416334215,610,610,610,610,0
20240405,155000,416334215,610,610,610,610,0
20240405,154900,416334215,610,610,610,610,0
20240405,154800,416334215,610,610,610,610,0
20240405,154700,416334215,610,610,610,610,0
20240405,154600,416334215,610,610,610,610,0
20240405,154500,416334215,610,610,610,610,0
20240405,154400,416334215,610,610,610,610,0
20240405,154300,416334215,610,610,610,610,0
20240405,154200,416334215,610,610,610,610,0
20240405,154100,416334215,610,610,610,610,2626
20240405,154000,416334215,610,610,610,610,0
20240405,153900,416334215,610,610,610,610,0
20240405,153800,416334215,610,610,610,610,0
20240405,153700,416334215,610,610,610,610,0
20240405,153600,416334215,610,610,610,610,0
20240405,153500,416334215,610,610,610,610,0
20240405,153400,416334215,610,610,610,610,0
20240405,153300,416334215,610,610,610,610,0
20240405,153200,416334215,610,610,610,610,0
20240405,153100,416334215,610,610,610,610,0
20240405,153000,416334215,610,610,610,610,2626
20240405,152900,414732355,610,610,610,610,0
20240405,152800,414732355,610,610,610,610,0
20240405,152700,414732355,610,610,610,610,0
20240405,152600,414732355,610,610,610,610,0
20240405,152500,414732355,610,610,610,610,0
20240405,152400,414732355,610,610,610,610,0
20240405,152300,414732355,610,610,610,610,0
20240405,152200,414732355,610,610,610,610,0
20240405,152100,414732355,610,610,610,610,0
20240405,152000,414732355,610,610,610,610,0
20240405,151900,414732355,610,608,610,607,2010
20240405,151800,413511255,610,610,610,610,173
20240405,151700,413405725,610,610,610,610,0
20240405,151600,413405725,610,610,610,610,600
20240405,151500,413039725,610,608,610,607,3403
20240405,151400,410973799,610,608,610,607,1633
20240405,151300,409981933,609,609,610,609,634
20240405,151200,409595523,610,609,610,609,394
20240405,151100,409355383,610,610,610,610,0
20240405,151000,409355383,610,610,610,610,0
20240405,150900,409355383,610,609,610,609,2
20240405,150800,409354164,610,610,610,610,0
20240405,150700,409354164,610,610,610,608,2252
20240405,150600,407984444,608,610,610,608,1001
20240405,150500,407375681,608,608,608,608,1551
20240405,150400,406432673,610,610,610,610,0
20240405,150300,406432673,610,608,610,608,711
20240405,150200,405999886,608,607,608,607,2995
20240405,150100,404181682,607,606,607,606,1402
20240405,150000,403331975,607,607,607,607,0
20240405,145900,403331975,607,607,607,607,0
20240405,145800,403331975,607,607,607,607,0
20240405,145700,403331975,607,606,607,606,1100
20240405,145600,402665276,607,607,607,607,0
20240405,145500,402665276,607,607,607,607,0
20240405,145400,402665276,607,607,607,607,1000
20240405,145300,402058276,607,604,607,604,514
20240405,145200,401747778,605,605,606,604,803
20240405,145100,401262760,607,607,607,607,1
20240405,145000,401262153,606,604,607,604,1690
20240405,144900,400241384,604,604,604,604,0
20240405,144800,400241384,604,602,604,601,7531
20240405,144700,395712650,601,601,601,601,30
20240405,144600,395694620,602,602,602,602,3000
20240405,144500,393888620,604,604,604,604,0
20240405,144400,393888620,604,603,604,602,6912
20240405,144300,389722682,605,605,605,605,1811
20240405,144200,388627027,607,607,607,607,0
20240405,144100,388627027,607,607,607,607,0
20240405,144000,388627027,607,605,607,605,1691
20240405,143900,387602369,605,603,605,603,201
20240405,143800,387481164,605,603,605,603,2457
20240405,143700,385999557,606,605,606,605,110
20240405,143600,385932899,606,604,606,604,212
20240405,143500,385804849,606,605,606,604,1224
20240405,143400,385063912,604,604,604,604,300
20240405,143300,384882712,602,600,602,600,937
20240405,143200,384319034,600,600,600,600,0
20240405,143100,384319034,600,600,600,600,30
20240405,143000,384301034,602,594,602,594,151
20240405,142900,384211332,594,594,594,594,0
20240405,142800,384211332,594,596,596,594,8000
20240405,142700,379455332,598,602,602,598,7
20240405,142600,379451134,598,598,598,598,130
20240405,142500,379373394,602,602,602,602,0
20240405,142400,379373394,602,602,602,602,0
20240405,142300,379373394,602,597,602,597,9500
20240405,142200,373662336,597,597,597,597,0
20240405,142100,373662336,597,597,597,597,0
20240405,142000,373662336,597,597,597,597,0
20240405,141900,373662336,597,597,597,597,15
20240405,141800,373653381,597,595,597,595,250
20240405,141700,373504599,593,589,593,589,37256
20240405,141600,351514855,590,590,590,590,700
20240405,141500,351101855,590,589,590,589,5322
20240405,141400,347962603,590,589,590,589,1501
20240405,141300,347078513,590,589,590,589,70
20240405,141200,347037282,589,589,589,589,20
20240405,141100,347025502,590,591,591,588,13032
20240405,141000,339353087,595,591,595,591,221
20240405,140900,339222472,591,591,591,591,80
20240405,140800,339175192,595,596,596,590,502
20240405,140700,338879001,590,592,592,590,1601
20240405,140600,337932909,593,596,596,593,130
20240405,140500,337855519,594,594,594,594,1101
20240405,140400,337201525,597,597,597,597,30
20240405,140300,337183615,597,597,597,597,4
20240405,140200,337181227,595,595,595,595,471
20240405,140100,336900982,599,599,599,599,0
20240405,140000,336900982,599,599,599,599,2
20240405,135900,336899784,596,600,600,596,263
20240405,135800,336743016,600,600,600,600,0
20240405,135700,336743016,600,600,600,600,0
20240405,135600,336743016,600,600,600,600,3200
20240405,135500,334823016,600,599,600,599,42
20240405,135400,334797857,600,598,600,594,12293
20240405,135300,327482223,598,598,598,598,0
20240405,135200,327482223,598,598,598,598,0
20240405,135100,327482223,598,598,598,598,15
20240405,135000,327473253,600,600,600,600,0
20240405,134900,327473253,600,600,600,600,0
20240405,134800,327473253,600,600,600,600,240
20240405,134700,327329253,600,600,600,589,80469
20240405,134600,279700125,600,597,600,597,2354
20240405,134500,278294740,597,596,597,596,3030
20240405,134400,276488830,596,596,596,596,6010
20240405,134300,272906870,596,596,596,596,5000
20240405,134200,269926870,597,593,597,591,2700
20240405,134100,268329555,591,591,591,591,100
20240405,134000,268270455,590,598,598,590,38385
20240405,133900,245580207,595,597,597,595,4605
20240405,133800,242837687,597,598,598,597,3365
20240405,133700,240828608,601,601,601,601,0
20240405,133600,240828608,601,601,601,601,0
20240405,133500,240828608,601,601,601,601,0
20240405,133400,240828608,601,601,601,601,0
20240405,133300,240828608,601,601,601,601,500
20240405,133200,240528108,601,601,601,601,51
20240405,133100,240497457,601,599,601,599,30
20240405,133000,240479477,597,597,597,597,0
20240405,132900,240479477,597,598,599,597,397
20240405,132800,240242141,598,600,600,598,116
20240405,132700,240172723,601,598,601,598,446
20240405,132600,239905861,599,601,601,599,413
20240405,132500,239657862,601,601,601,600,508
20240405,132400,239352654,601,601,601,601,201
20240405,132300,239231853,600,600,600,600,0
20240405,132200,239231853,600,600,600,600,0
20240405,132100,239231853,600,601,601,600,13
20240405,132000,239224048,601,601,601,601,5
20240405,131900,239221043,601,601,601,599,477
20240405,131800,238934566,601,601,601,601,400
20240405,131700,238694166,601,599,601,599,1008
20240405,131600,238088454,598,598,598,598,52
20240405,131500,238057358,599,599,599,599,5
20240405,131400,238054363,599,599,599,599,0
20240405,131300,238054363,599,599,599,599,3
20240405,131200,238052566,601,601,601,601,0
20240405,131100,238052566,601,601,601,601,0
20240405,131000,238052566,601,601,601,601,0
20240405,130900,238052566,601,601,601,601,0
20240405,130800,238052566,601,601,601,601,0
20240405,130700,238052566,601,601,601,601,0
20240405,130600,238052566,601,601,601,601,0
20240405,130500,238052566,601,600,601,598,1000
20240405,130400,237453743,601,600,601,600,60
20240405,130300,237417733,599,599,599,599,171
20240405,130200,237315304,599,598,599,598,293
20240405,130100,237140071,598,597,598,597,754
20240405,130000,236689932,598,598,598,598,95
20240405,125900,236633122,600,599,600,598,5001
20240405,125800,233642016,599,599,599,599,0
20240405,125700,233642016,599,599,599,599,14
20240405,125600,233633630,599,599,599,599,20
20240405,125500,233621650,599,601,601,599,131
20240405,125400,233543131,601,601,601,601,13
20240405,125300,233535318,601,601,601,601,20
20240405,125200,233523298,601,601,601,601,0
20240405,125100,233523298,601,601,601,601,0
20240405,125000,233523298,601,601,601,601,1
20240405,124900,233522697,601,601,601,601,50
20240405,124800,233492647,601,601,601,601,10003
20240405,124700,227480844,601,601,601,601,30
20240405,124600,227462814,601,601,601,601,0
20240405,124500,227462814,601,601,601,601,0
20240405,124400,227462814,601,601,601,601,0
20240405,124300,227462814,601,601,601,601,0
20240405,124200,227462814,601,601,601,601,0
20240405,124100,227462814,601,601,601,601,100
20240405,124000,227402714,601,601,601,601,85
20240405,123900,227351629,601,601,601,601,0
20240405,123800,227351629,601,601,601,601,11
20240405,123700,227345018,601,601,601,601,0
20240405,123600,227345018,601,601,601,601,26
20240405,123500,227329392,601,599,601,597,887
20240405,123400,226799443,601,601,602,600,1726
20240405,123300,225762236,601,601,601,601,30
20240405,123200,225744206,602,604,604,602,1113
20240405,123100,225074177,605,605,605,605,0
20240405,123000,225074177,605,605,605,605,0
20240405,122900,225074177,605,605,605,605,2
20240405,122800,225072967,605,605,605,605,1
20240405,122700,225072362,604,604,604,604,0
20240405,122600,225072362,604,604,604,604,0
20240405,122500,225072362,604,605,605,604,440
20240405,122400,224806532,606,606,606,606,0
20240405,122300,224806532,606,606,606,606,0
20240405,122200,224806532,606,601,606,601,172
20240405,122100,224702698,601,604,605,601,140
20240405,122000,224618218,605,605,605,605,0
20240405,121900,224618218,605,603,605,603,1350
20240405,121800,223803818,603,603,603,603,9
20240405,121700,223798391,598,600,600,598,161
20240405,121600,223702041,603,603,603,603,0
20240405,121500,223702041,603,603,603,603,0
20240405,121400,223702041,603,603,603,603,0
20240405,121300,223702041,603,603,603,603,1
20240405,121200,223701438,600,603,603,600,94
20240405,121100,223644777,603,603,603,603,0
20240405,121000,223644777,603,603,603,603,1990
20240405,120900,222444807,603,596,603,595,8210
20240405,120800,217558968,595,597,597,595,1785
20240405,120700,216495098,597,597,597,597,0
20240405,120600,216495098,597,603,603,597,16205
20240405,120500,206787900,607,607,607,607,0
20240405,120400,206787900,607,600,607,599,2644
20240405,120300,205198268,603,603,603,603,0
20240405,120200,205198268,603,603,603,603,18
20240405,120100,205187414,600,600,600,600,1050
20240405,120000,204557414,603,603,603,603,50
20240405,115900,204527264,600,600,600,600,1465
20240405,115800,203648264,601,601,601,601,20
20240405,115700,203636244,603,603,603,603,0
20240405,115600,203636244,603,603,603,603,0
20240405,115500,203636244,603,603,603,603,0
20240405,115400,203636244,603,601,603,601,181
20240405,115300,203527349,602,601,602,601,150
20240405,115200,203437183,601,601,601,601,1
20240405,115100,203436582,600,600,600,600,0
20240405,115000,203436582,600,600,600,600,0
20240405,114900,203436582,600,600,600,600,216
20240405,114800,203306982,599,599,599,599,46
20240405,114700,203279428,600,601,601,600,270
20240405,114600,203117408,603,603,603,603,1
20240405,114500,203116805,599,601,601,599,5098
20240405,114400,200060852,603,601,603,601,1106
20240405,114300,199396144,603,603,603,603,0
20240405,114200,199396144,603,603,603,603,0
20240405,114100,199396144,603,603,603,603,1000
20240405,114000,198793144,603,603,603,603,0
20240405,113900,198793144,603,603,603,603,2
20240405,113800,198791938,603,603,603,603,0
20240405,113700,198791938,603,603,603,603,0
20240405,113600,198791938,603,602,603,602,51
20240405,113500,198761235,603,604,604,603,8598
20240405,113400,193576023,605,605,605,605,0
20240405,113300,193576023,605,605,605,605,0
20240405,113200,193576023,605,605,605,605,0
20240405,113100,193576023,605,605,605,605,46
20240405,113000,193548193,605,605,605,605,0
20240405,112900,193548193,605,605,605,605,50
20240405,112800,193517943,605,603,605,603,58
20240405,112700,193482869,603,603,603,603,0
20240405,112600,193482869,603,603,603,603,3
20240405,112500,193481060,605,604,605,603,31
20240405,112400,193462362,603,603,603,603,0
20240405,112300,193462362,603,603,603,603,2
20240405,112200,193461156,605,603,605,602,96
20240405,112100,193403159,604,603,604,603,8
20240405,112000,193398334,605,605,605,605,12
20240405,111900,193391074,596,607,607,593,40389
20240405,111800,169254547,607,607,607,607,100
20240405,111700,169193847,607,607,607,607,50
20240405,111600,169163497,607,607,607,607,150
20240405,111500,169072447,607,607,607,601,20019
20240405,111400,157037308,602,601,607,601,3217
20240405,111300,155102699,601,601,601,601,100
20240405,111200,155042599,601,601,601,601,15
20240405,111100,155033584,601,600,601,600,814
20240405,111000,154544382,601,601,601,601,18
20240405,110900,154533564,601,598,601,598,219
20240405,110800,154402599,599,599,599,599,6
20240405,110700,154399005,599,602,602,599,2133
20240405,110600,153119191,602,602,602,602,6
20240405,110500,153115579,603,603,603,601,7
20240405,110400,153111364,601,601,604,601,12
20240405,110300,153104149,601,603,603,601,51
20240405,110200,153073484,603,602,604,602,14
20240405,110100,153065053,602,602,602,602,8
20240405,110000,153060237,604,601,604,601,8
20240405,105900,153055426,601,601,601,601,2
20240405,105800,153054224,600,600,600,600,3
20240405,105700,153052424,600,600,600,600,0
20240405,105600,153052424,600,600,600,600,0
20240405,105500,153052424,600,606,606,600,702
20240405,105400,152631026,598,603,603,598,27115
20240405,105300,136397119,609,608,609,600,14599
20240405,105200,127596178,610,614,614,609,48465
20240405,105100,97949187,617,617,617,617,100
20240405,105000,97887487,615,616,616,615,167
20240405,104900,97784777,618,618,618,618,0
20240405,104800,97784777,618,618,618,618,0
20240405,104700,97784777,618,618,618,618,18
20240405,104600,97773653,618,618,618,618,0
20240405,104500,97773653,618,618,618,618,0
20240405,104400,97773653,618,618,618,618,0
20240405,104300,97773653,618,618,618,618,0
20240405,104200,97773653,618,618,618,617,3
20240405,104100,97771800,613,616,616,613,6492
20240405,104000,93791404,617,618,618,617,8
20240405,103900,93786465,617,617,617,617,5
20240405,103800,93783380,617,617,617,617,100
20240405,103700,93721680,618,618,618,618,12
20240405,103600,93714264,620,619,620,619,200
20240405,103500,93590294,619,619,619,619,0
20240405,103400,93590294,619,619,619,619,0
20240405,103300,93590294,619,619,619,619,0
20240405,103200,93590294,619,619,619,619,599
20240405,103100,93219513,619,619,619,619,10
20240405,103000,93213323,619,619,619,619,23
20240405,102900,93199086,620,620,620,620,0
20240405,102800,93199086,620,620,620,620,0
20240405,102700,93199086,620,620,620,620,5
20240405,102600,93195986,620,620,620,620,168
20240405,102500,93091826,620,619,620,619,1798
20240405,102400,91978829,617,613,617,613,17778
20240405,102300,81043948,613,613,613,613,1028
20240405,102200,80413784,614,614,614,614,1
20240405,102100,80413170,614,614,614,614,10
20240405,102000,80407030,614,614,614,614,0
20240405,101900,80407030,614,614,614,614,5
20240405,101800,80403960,615,615,615,615,0
20240405,101700,80403960,615,614,615,614,1897
20240405,101600,79239201,614,614,614,614,114
20240405,101500,79169205,615,615,615,615,291
20240405,101400,78990240,615,615,615,615,35
20240405,101300,78968715,615,615,615,615,0
20240405,101200,78968715,615,615,615,615,1
20240405,101100,78968100,615,615,615,615,0
20240405,101000,78968100,615,615,615,615,5
20240405,100900,78965025,614,614,614,614,3
20240405,100800,78963183,615,615,615,615,1
20240405,100700,78962568,614,614,614,614,1
20240405,100600,78961954,615,615,615,615,4
20240405,100500,78959494,615,615,615,615,95
20240405,100400,78901069,615,615,615,615,2
20240405,100300,78899839,615,615,615,615,309
20240405,100200,78709804,615,615,615,615,226
20240405,100100,78570814,615,614,615,614,2790
20240405,100000,76855303,614,614,614,614,116
20240405,095900,76784079,614,613,614,612,107
20240405,095800,76718444,614,614,614,614,5
20240405,095700,76715374,614,614,614,614,0
20240405,095600,76715374,614,614,614,614,17
20240405,095500,76704936,614,613,614,613,2
20240405,095400,76703709,614,613,615,613,586
20240405,095300,76343964,614,614,614,614,0
20240405,095200,76343964,614,610,614,610,451
20240405,095100,76068371,611,611,611,606,4657
20240405,095000,73239678,613,613,613,613,0
20240405,094900,73239678,613,611,613,611,12
20240405,094800,73232344,611,611,611,611,13
20240405,094700,73224401,613,613,613,613,0
20240405,094600,73224401,613,611,613,611,6
20240405,094500,73220733,613,613,613,613,233
20240405,094400,73077904,610,611,613,610,486
20240405,094300,72781430,614,614,614,612,8
20240405,094200,72776524,616,616,616,616,0
20240405,094100,72776524,616,611,616,609,4010
20240405,094000,70334358,618,618,618,608,2020
20240405,093900,69095397,615,618,618,615,16
20240405,093800,69085554,617,617,617,617,2
20240405,093700,69084320,618,616,618,616,12
20240405,093600,69076926,617,620,620,617,32
20240405,093500,69057106,620,615,620,615,3045
20240405,093400,67172370,617,617,617,617,700
20240405,093300,66740470,617,619,619,617,11
20240405,093200,66733674,619,619,619,619,17
20240405,093100,66723151,618,615,618,615,6494
20240405,093000,62709862,615,615,615,615,3
20240405,092900,62708017,618,615,618,615,609
20240405,092800,62333329,619,617,621,615,2006
20240405,092700,61098995,615,615,615,615,199
20240405,092600,60976610,621,621,621,621,0
20240405,092500,60976610,621,621,621,621,0
20240405,092400,60976610,621,618,621,617,117
20240405,092300,60904281,618,621,621,599,31333
20240405,092200,41974964,621,621,621,621,0
20240405,092100,41974964,621,617,621,617,1872
20240405,092000,40819868,617,622,622,615,2131
20240405,091900,39508057,617,622,623,617,4946
20240405,091800,36449998,623,622,623,622,300
20240405,091700,36263380,622,620,622,620,85
20240405,091600,36210656,623,624,625,618,2665
20240405,091500,34558709,625,621,625,621,15572
20240405,091400,24885221,619,619,619,619,20
20240405,091300,24872841,619,621,621,619,40
20240405,091200,24848049,621,621,621,621,4
20240405,091100,24845565,621,623,623,620,19
20240405,091000,24833765,625,618,625,616,7951
20240405,090900,19918411,619,622,622,619,342
20240405,090800,19706404,622,623,623,622,60
20240405,090700,19669064,623,623,623,623,30
20240405,090600,19650374,623,619,623,619,1549
20240405,090500,18687123,618,624,627,617,5488
20240405,090400,15285848,624,626,628,623,756
20240405,090300,14813364,645,621,649,618,10826
20240405,090200,7949114,621,616,621,616,57
20240405,090100,7913842,621,620,622,614,7828
20240405,090000,3061381,617,636,636,617,4892