stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,204500,174820266,550,550,550,550,1443
20240412,204400,174820266,550,550,550,550,0
20240412,204300,174820266,550,550,550,550,0
20240412,204200,174820266,550,550,550,550,0
20240412,204100,174820266,550,550,550,550,0
20240412,204000,174820266,550,550,550,550,0
20240412,203900,174820266,550,550,550,550,0
20240412,203800,174820266,550,550,550,550,0
20240412,203700,174820266,550,550,550,550,0
20240412,203600,174820266,550,550,550,550,0
20240412,203500,174820266,550,550,550,550,0
20240412,203400,174820266,550,550,550,550,0
20240412,203300,174820266,550,550,550,550,0
20240412,203200,174820266,550,550,550,550,0
20240412,203100,174820266,550,550,550,550,0
20240412,203000,174820266,550,550,550,550,0
20240412,202900,174820266,550,550,550,550,0
20240412,202800,174820266,550,550,550,550,0
20240412,202700,174820266,550,550,550,550,0
20240412,202600,174820266,550,550,550,550,0
20240412,202500,174820266,550,550,550,550,0
20240412,202400,174820266,550,550,550,550,0
20240412,202300,174820266,550,550,550,550,0
20240412,202200,174820266,550,550,550,550,0
20240412,202100,174820266,550,550,550,550,0
20240412,202000,174820266,550,550,550,550,0
20240412,201900,174820266,550,550,550,550,0
20240412,201800,174820266,550,550,550,550,0
20240412,201700,174820266,550,550,550,550,0
20240412,201600,174820266,550,550,550,550,0
20240412,201500,174820266,550,550,550,550,1443
20240412,201400,174820266,550,550,550,550,0
20240412,201300,174820266,550,550,550,550,0
20240412,201200,174820266,550,550,550,550,0
20240412,201100,174820266,550,550,550,550,0
20240412,201000,174820266,550,550,550,550,0
20240412,200900,174820266,550,550,550,550,0
20240412,200800,174820266,550,550,550,550,0
20240412,200700,174820266,550,550,550,550,0
20240412,200600,174820266,550,550,550,550,0
20240412,200500,174820266,550,550,550,550,0
20240412,200400,174820266,550,550,550,550,0
20240412,200300,174820266,550,550,550,550,0
20240412,200200,174820266,550,550,550,550,0
20240412,200100,174820266,550,550,550,550,0
20240412,200000,174820266,550,550,550,550,0
20240412,195900,174820266,550,550,550,550,0
20240412,195800,174820266,550,550,550,550,0
20240412,195700,174820266,550,550,550,550,0
20240412,195600,174820266,550,550,550,550,0
20240412,195500,174820266,550,550,550,550,0
20240412,195400,174820266,550,550,550,550,0
20240412,195300,174820266,550,550,550,550,0
20240412,195200,174820266,550,550,550,550,0
20240412,195100,174820266,550,550,550,550,0
20240412,195000,174820266,550,550,550,550,0
20240412,194900,174820266,550,550,550,550,0
20240412,194800,174820266,550,550,550,550,0
20240412,194700,174820266,550,550,550,550,0
20240412,194600,174820266,550,550,550,550,0
20240412,194500,174820266,550,550,550,550,1443
20240412,194400,174820266,550,550,550,550,0
20240412,194300,174820266,550,550,550,550,0
20240412,194200,174820266,550,550,550,550,0
20240412,194100,174820266,550,550,550,550,0
20240412,194000,174820266,550,550,550,550,0
20240412,193900,174820266,550,550,550,550,0
20240412,193800,174820266,550,550,550,550,0
20240412,193700,174820266,550,550,550,550,0
20240412,193600,174820266,550,550,550,550,0
20240412,193500,174820266,550,550,550,550,0
20240412,193400,174820266,550,550,550,550,0
20240412,193300,174820266,550,550,550,550,0
20240412,193200,174820266,550,550,550,550,0
20240412,193100,174820266,550,550,550,550,0
20240412,193000,174820266,550,550,550,550,0
20240412,192900,174820266,550,550,550,550,0
20240412,192800,174820266,550,550,550,550,0
20240412,192700,174820266,550,550,550,550,0
20240412,192600,174820266,550,550,550,550,0
20240412,192500,174820266,550,550,550,550,0
20240412,192400,174820266,550,550,550,550,0
20240412,192300,174820266,550,550,550,550,0
20240412,192200,174820266,550,550,550,550,0
20240412,192100,174820266,550,550,550,550,0
20240412,192000,174820266,550,550,550,550,0
20240412,191900,174820266,550,550,550,550,0
20240412,191800,174820266,550,550,550,550,0
20240412,191700,174820266,550,550,550,550,0
20240412,191600,174820266,550,550,550,550,0
20240412,191500,174820266,550,550,550,550,1443
20240412,191400,174820266,550,550,550,550,0
20240412,191300,174820266,550,550,550,550,0
20240412,191200,174820266,550,550,550,550,0
20240412,191100,174820266,550,550,550,550,0
20240412,191000,174820266,550,550,550,550,0
20240412,190900,174820266,550,550,550,550,0
20240412,190800,174820266,550,550,550,550,0
20240412,190700,174820266,550,550,550,550,0
20240412,190600,174820266,550,550,550,550,0
20240412,190500,174820266,550,550,550,550,0
20240412,190400,174820266,550,550,550,550,0
20240412,190300,174820266,550,550,550,550,0
20240412,190200,174820266,550,550,550,550,0
20240412,190100,174820266,550,550,550,550,0
20240412,190000,174820266,550,550,550,550,0
20240412,185900,174820266,550,550,550,550,0
20240412,185800,174820266,550,550,550,550,0
20240412,185700,174820266,550,550,550,550,0
20240412,185600,174820266,550,550,550,550,0
20240412,185500,174820266,550,550,550,550,0
20240412,185400,174820266,550,550,550,550,0
20240412,185300,174820266,550,550,550,550,0
20240412,185200,174820266,550,550,550,550,0
20240412,185100,174820266,550,550,550,550,0
20240412,185000,174820266,550,550,550,550,0
20240412,184900,174820266,550,550,550,550,0
20240412,184800,174820266,550,550,550,550,0
20240412,184700,174820266,550,550,550,550,0
20240412,184600,174820266,550,550,550,550,0
20240412,184500,174820266,550,550,550,550,1443
20240412,184400,174820266,550,550,550,550,0
20240412,184300,174820266,550,550,550,550,0
20240412,184200,174820266,550,550,550,550,0
20240412,184100,174820266,550,550,550,550,0
20240412,184000,174820266,550,550,550,550,0
20240412,183900,174820266,550,550,550,550,0
20240412,183800,174820266,550,550,550,550,0
20240412,183700,174820266,550,550,550,550,0
20240412,183600,174820266,550,550,550,550,0
20240412,183500,174820266,550,550,550,550,0
20240412,183400,174820266,550,550,550,550,0
20240412,183300,174820266,550,550,550,550,0
20240412,183200,174820266,550,550,550,550,0
20240412,183100,174820266,550,550,550,550,0
20240412,183000,174820266,550,550,550,550,0
20240412,182900,174820266,550,550,550,550,0
20240412,182800,174820266,550,550,550,550,0
20240412,182700,174820266,550,550,550,550,0
20240412,182600,174820266,550,550,550,550,0
20240412,182500,174820266,550,550,550,550,0
20240412,182400,174820266,550,550,550,550,0
20240412,182300,174820266,550,550,550,550,0
20240412,182200,174820266,550,550,550,550,0
20240412,182100,174820266,550,550,550,550,0
20240412,182000,174820266,550,550,550,550,0
20240412,181900,174820266,550,550,550,550,0
20240412,181800,174820266,550,550,550,550,0
20240412,181700,174820266,550,550,550,550,0
20240412,181600,174820266,550,550,550,550,0
20240412,181500,174820266,550,550,550,550,1443
20240412,181400,174820266,550,550,550,550,0
20240412,181300,174820266,550,550,550,550,0
20240412,181200,174820266,550,550,550,550,0
20240412,181100,174820266,550,550,550,550,0
20240412,181000,174820266,550,550,550,550,0
20240412,180900,174820266,550,550,550,550,0
20240412,180800,174820266,550,550,550,550,0
20240412,180700,174820266,550,550,550,550,0
20240412,180600,174820266,550,550,550,550,0
20240412,180500,174820266,550,550,550,550,0
20240412,180400,174820266,550,550,550,550,0
20240412,180300,174820266,550,550,550,550,0
20240412,180200,174820266,550,550,550,550,0
20240412,180100,174820266,550,550,550,550,0
20240412,180000,174820266,550,550,550,550,0
20240412,175900,174820266,550,550,550,550,0
20240412,175800,174820266,550,550,550,550,0
20240412,175700,174820266,550,550,550,550,0
20240412,175600,174820266,550,550,550,550,0
20240412,175500,174820266,550,550,550,550,0
20240412,175400,174820266,550,550,550,550,0
20240412,175300,174820266,550,550,550,550,0
20240412,175200,174820266,550,550,550,550,0
20240412,175100,174820266,550,550,550,550,0
20240412,175000,174820266,550,550,550,550,0
20240412,174900,174820266,550,550,550,550,0
20240412,174800,174820266,550,550,550,550,0
20240412,174700,174820266,550,550,550,550,0
20240412,174600,174820266,550,550,550,550,0
20240412,174500,174820266,550,550,550,550,1443
20240412,174400,174820266,550,550,550,550,0
20240412,174300,174820266,550,550,550,550,0
20240412,174200,174820266,550,550,550,550,0
20240412,174100,174820266,550,550,550,550,0
20240412,174000,174820266,550,550,550,550,0
20240412,173900,174820266,550,550,550,550,0
20240412,173800,174820266,550,550,550,550,0
20240412,173700,174820266,550,550,550,550,0
20240412,173600,174820266,550,550,550,550,0
20240412,173500,174820266,550,550,550,550,0
20240412,173400,174820266,550,550,550,550,0
20240412,173300,174820266,550,550,550,550,0
20240412,173200,174820266,550,550,550,550,0
20240412,173100,174820266,550,550,550,550,0
20240412,173000,174820266,550,550,550,550,0
20240412,172900,174820266,550,550,550,550,0
20240412,172800,174820266,550,550,550,550,0
20240412,172700,174820266,550,550,550,550,0
20240412,172600,174820266,550,550,550,550,0
20240412,172500,174820266,550,550,550,550,0
20240412,172400,174820266,550,550,550,550,0
20240412,172300,174820266,550,550,550,550,0
20240412,172200,174820266,550,550,550,550,0
20240412,172100,174820266,550,550,550,550,0
20240412,172000,174820266,550,550,550,550,0
20240412,171900,174820266,550,550,550,550,0
20240412,171800,174820266,550,550,550,550,0
20240412,171700,174820266,550,550,550,550,0
20240412,171600,174820266,550,550,550,550,0
20240412,171500,174820266,550,550,550,550,1443
20240412,171400,174820266,550,550,550,550,0
20240412,171300,174820266,550,550,550,550,0
20240412,171200,174820266,550,550,550,550,0
20240412,171100,174820266,550,550,550,550,0
20240412,171000,174820266,550,550,550,550,0
20240412,170900,174820266,550,550,550,550,0
20240412,170800,174820266,550,550,550,550,0
20240412,170700,174820266,550,550,550,550,0
20240412,170600,174820266,550,550,550,550,0
20240412,170500,174820266,550,550,550,550,0
20240412,170400,174820266,550,550,550,550,0
20240412,170300,174820266,550,550,550,550,0
20240412,170200,174820266,550,550,550,550,0
20240412,170100,174820266,550,550,550,550,0
20240412,170000,174820266,550,550,550,550,0
20240412,165900,174820266,550,550,550,550,0
20240412,165800,174820266,550,550,550,550,0
20240412,165700,174820266,550,550,550,550,0
20240412,165600,174820266,550,550,550,550,0
20240412,165500,174820266,550,550,550,550,0
20240412,165400,174820266,550,550,550,550,0
20240412,165300,174820266,550,550,550,550,0
20240412,165200,174820266,550,550,550,550,0
20240412,165100,174820266,550,550,550,550,0
20240412,165000,174820266,550,550,550,550,0
20240412,164900,174820266,550,550,550,550,0
20240412,164800,174820266,550,550,550,550,0
20240412,164700,174820266,550,550,550,550,0
20240412,164600,174820266,550,550,550,550,0
20240412,164500,174820266,550,550,550,550,1443
20240412,164400,174820266,550,550,550,550,0
20240412,164300,174820266,550,550,550,550,0
20240412,164200,174820266,550,550,550,550,0
20240412,164100,174820266,550,550,550,550,0
20240412,164000,174820266,550,550,550,550,0
20240412,163900,174820266,550,550,550,550,0
20240412,163800,174820266,550,550,550,550,0
20240412,163700,174820266,550,550,550,550,0
20240412,163600,174820266,550,550,550,550,0
20240412,163500,174820266,550,550,550,550,0
20240412,163400,174820266,550,550,550,550,0
20240412,163300,174820266,550,550,550,550,0
20240412,163200,174820266,550,550,550,550,0
20240412,163100,174820266,550,550,550,550,0
20240412,163000,174820266,550,550,550,550,0
20240412,162900,174820266,550,550,550,550,0
20240412,162800,174820266,550,550,550,550,0
20240412,162700,174820266,550,550,550,550,0
20240412,162600,174820266,550,550,550,550,0
20240412,162500,174820266,550,550,550,550,0
20240412,162400,174820266,550,550,550,550,0
20240412,162300,174820266,550,550,550,550,0
20240412,162200,174820266,550,550,550,550,0
20240412,162100,174820266,550,550,550,550,0
20240412,162000,174820266,550,550,550,550,0
20240412,161900,174820266,550,550,550,550,0
20240412,161800,174820266,550,550,550,550,0
20240412,161700,174820266,550,550,550,550,0
20240412,161600,174820266,550,550,550,550,0
20240412,161500,174820266,550,550,550,550,1443
20240412,161400,174820266,550,550,550,550,0
20240412,161300,174820266,550,550,550,550,0
20240412,161200,174820266,550,550,550,550,0
20240412,161100,174820266,550,550,550,550,0
20240412,161000,174820266,550,550,550,550,0
20240412,160900,174820266,550,550,550,550,0
20240412,160800,174820266,550,550,550,550,0
20240412,160700,174820266,550,550,550,550,0
20240412,160600,174820266,550,550,550,550,0
20240412,160500,174820266,550,550,550,550,0
20240412,160400,174820266,550,550,550,550,0
20240412,160300,174820266,550,550,550,550,0
20240412,160200,174820266,550,550,550,550,0
20240412,160100,174820266,550,550,550,550,0
20240412,160000,174820266,550,550,550,550,0
20240412,155900,174820266,550,550,550,550,0
20240412,155800,174820266,550,550,550,550,0
20240412,155700,174820266,550,550,550,550,0
20240412,155600,174820266,550,550,550,550,0
20240412,155500,174820266,550,550,550,550,0
20240412,155400,174820266,550,550,550,550,0
20240412,155300,174820266,550,550,550,550,0
20240412,155200,174820266,550,550,550,550,0
20240412,155100,174820266,550,550,550,550,0
20240412,155000,174820266,550,550,550,550,0
20240412,154900,174820266,550,550,550,550,0
20240412,154800,174820266,550,550,550,550,0
20240412,154700,174820266,550,550,550,550,0
20240412,154600,174820266,550,550,550,550,0
20240412,154500,174820266,550,550,550,550,1443
20240412,154400,174820266,550,550,550,550,0
20240412,154300,174820266,550,550,550,550,0
20240412,154200,174820266,550,550,550,550,0
20240412,154100,174820266,550,550,550,550,0
20240412,154000,174820266,550,550,550,550,0
20240412,153900,174820266,550,550,550,550,0
20240412,153800,174820266,550,550,550,550,0
20240412,153700,174820266,550,550,550,550,0
20240412,153600,174820266,550,550,550,550,0
20240412,153500,174820266,550,550,550,550,0
20240412,153400,174820266,550,550,550,550,0
20240412,153300,174820266,550,550,550,550,0
20240412,153200,174820266,550,550,550,550,0
20240412,153100,174820266,550,550,550,550,0
20240412,153000,174820266,550,550,550,550,1443
20240412,152900,174026616,550,550,550,550,0
20240412,152800,174026616,550,550,550,550,0
20240412,152700,174026616,550,550,550,550,0
20240412,152600,174026616,550,550,550,550,0
20240412,152500,174026616,550,550,550,550,0
20240412,152400,174026616,550,550,550,550,0
20240412,152300,174026616,550,550,550,550,0
20240412,152200,174026616,550,550,550,550,0
20240412,152100,174026616,550,550,550,550,0
20240412,152000,174026616,550,550,550,550,0
20240412,151900,174026616,550,554,554,550,2166
20240412,151800,172834662,554,554,554,554,0
20240412,151700,172834662,554,554,555,554,5226
20240412,151600,169937458,554,554,554,554,212
20240412,151500,169820010,554,554,554,554,0
20240412,151400,169820010,554,554,554,554,0
20240412,151300,169820010,554,554,554,554,0
20240412,151200,169820010,554,554,554,554,1
20240412,151100,169819456,553,554,554,553,18
20240412,151000,169809501,553,553,553,553,0
20240412,150900,169809501,553,553,553,553,1
20240412,150800,169808948,553,553,553,553,0
20240412,150700,169808948,553,553,553,553,0
20240412,150600,169808948,553,553,553,553,272
20240412,150500,169658532,554,554,554,554,1500
20240412,150400,168827532,554,554,554,554,159
20240412,150300,168739446,554,554,554,554,30
20240412,150200,168722826,553,553,553,553,1504
20240412,150100,167891114,553,553,553,553,0
20240412,150000,167891114,553,553,553,553,0
20240412,145900,167891114,553,553,553,553,0
20240412,145800,167891114,553,553,553,553,0
20240412,145700,167891114,553,553,553,553,0
20240412,145600,167891114,553,553,553,553,27
20240412,145500,167876183,553,553,553,553,0
20240412,145400,167876183,553,549,553,549,54
20240412,145300,167846533,554,554,554,554,1
20240412,145200,167845979,551,551,551,551,0
20240412,145100,167845979,551,551,552,549,17344
20240412,145000,158286821,551,551,551,551,20
20240412,144900,158275801,551,552,552,551,1301
20240412,144800,157557949,554,554,554,554,0
20240412,144700,157557949,554,554,554,554,960
20240412,144600,157026109,551,551,551,551,210
20240412,144500,156910399,551,551,551,551,0
20240412,144400,156910399,551,551,551,551,1
20240412,144300,156909848,555,555,555,555,0
20240412,144200,156909848,555,555,555,555,0
20240412,144100,156909848,555,555,555,555,0
20240412,144000,156909848,555,555,555,555,0
20240412,143900,156909848,555,553,555,553,2
20240412,143800,156908740,555,555,555,555,0
20240412,143700,156908740,555,555,555,555,160
20240412,143600,156819940,555,555,555,555,0
20240412,143500,156819940,555,555,555,555,0
20240412,143400,156819940,555,555,555,555,0
20240412,143300,156819940,555,555,555,555,0
20240412,143200,156819940,555,550,555,550,133
20240412,143100,156746785,555,555,555,555,0
20240412,143000,156746785,555,555,555,555,0
20240412,142900,156746785,555,555,555,555,0
20240412,142800,156746785,555,555,555,555,1
20240412,142700,156746230,555,555,555,555,1
20240412,142600,156745675,555,555,555,555,0
20240412,142500,156745675,555,555,555,555,9
20240412,142400,156740680,555,555,555,555,0
20240412,142300,156740680,555,554,555,554,200
20240412,142200,156629874,554,554,554,554,2
20240412,142100,156628766,554,554,554,554,0
20240412,142000,156628766,554,554,554,554,0
20240412,141900,156628766,554,554,554,554,0
20240412,141800,156628766,554,554,554,554,0
20240412,141700,156628766,554,554,554,554,1
20240412,141600,156628212,554,554,554,554,0
20240412,141500,156628212,554,554,554,554,1800
20240412,141400,155631012,554,553,554,553,49
20240412,141300,155603914,553,553,553,553,0
20240412,141200,155603914,553,553,553,553,1600
20240412,141100,154719114,553,553,553,553,0
20240412,141000,154719114,553,553,553,553,0
20240412,140900,154719114,553,553,553,553,0
20240412,140800,154719114,553,553,553,553,0
20240412,140700,154719114,553,553,553,553,0
20240412,140600,154719114,553,553,553,553,0
20240412,140500,154719114,553,553,553,553,0
20240412,140400,154719114,553,553,553,553,0
20240412,140300,154719114,553,553,553,553,0
20240412,140200,154719114,553,553,553,553,0
20240412,140100,154719114,553,553,553,553,1000
20240412,140000,154166114,547,551,551,547,4860
20240412,135900,151503823,553,553,553,553,0
20240412,135800,151503823,553,553,553,553,0
20240412,135700,151503823,553,553,553,553,2
20240412,135600,151502717,553,553,553,553,0
20240412,135500,151502717,553,553,553,553,25
20240412,135400,151488892,553,553,553,553,0
20240412,135300,151488892,553,553,553,553,1
20240412,135200,151488339,550,551,551,550,1953
20240412,135100,150413428,553,553,553,553,1
20240412,135000,150412875,551,551,551,551,886
20240412,134900,149924689,550,550,550,550,0
20240412,134800,149924689,550,550,550,550,0
20240412,134700,149924689,550,550,550,550,5042
20240412,134600,147151589,550,551,551,550,1000
20240412,134500,146601579,554,554,554,554,0
20240412,134400,146601579,554,554,554,554,0
20240412,134300,146601579,554,554,554,554,0
20240412,134200,146601579,554,554,554,554,2
20240412,134100,146600471,554,554,554,554,0
20240412,134000,146600471,554,554,554,554,0
20240412,133900,146600471,554,554,554,554,1507
20240412,133800,145765593,550,553,553,550,1000
20240412,133700,145215353,554,554,554,554,1
20240412,133600,145214799,555,555,555,555,10
20240412,133500,145209249,557,557,557,557,0
20240412,133400,145209249,557,557,557,557,0
20240412,133300,145209249,557,557,557,557,0
20240412,133200,145209249,557,557,557,557,1
20240412,133100,145208692,555,555,555,555,2563
20240412,133000,143786227,558,558,558,558,10
20240412,132900,143780647,556,556,556,556,72
20240412,132800,143740615,559,557,559,556,2459
20240412,132700,142373395,559,559,559,559,0
20240412,132600,142373395,559,557,559,557,11
20240412,132500,142367266,559,557,559,557,11
20240412,132400,142361137,559,559,559,559,0
20240412,132300,142361137,559,559,559,559,0
20240412,132200,142361137,559,559,559,559,0
20240412,132100,142361137,559,559,559,559,0
20240412,132000,142361137,559,559,559,559,0
20240412,131900,142361137,559,559,559,559,65
20240412,131800,142324802,559,558,559,557,768
20240412,131700,141896839,558,558,558,558,67
20240412,131600,141859453,558,558,558,557,361
20240412,131500,141658215,558,558,558,558,90
20240412,131400,141607995,558,558,558,558,123
20240412,131300,141539361,559,559,559,559,0
20240412,131200,141539361,559,559,559,559,0
20240412,131100,141539361,559,559,559,559,0
20240412,131000,141539361,559,558,559,558,18
20240412,130900,141529316,558,555,558,555,4
20240412,130800,141527090,555,555,555,555,0
20240412,130700,141527090,555,554,555,554,534
20240412,130600,141231236,554,554,554,554,0
20240412,130500,141231236,554,554,554,554,24
20240412,130400,141217940,555,552,556,552,3109
20240412,130300,139496749,552,553,553,550,2037
20240412,130200,138372378,551,548,551,548,2033
20240412,130100,137252282,550,548,550,548,5215
20240412,130000,134388253,549,549,549,549,0
20240412,125900,134388253,549,549,549,549,0
20240412,125800,134388253,549,549,549,549,0
20240412,125700,134388253,549,548,549,548,2622
20240412,125600,132950929,548,545,548,544,9756
20240412,125500,127628737,548,548,548,548,0
20240412,125400,127628737,548,548,548,548,10
20240412,125300,127623257,549,549,549,549,0
20240412,125200,127623257,549,549,549,545,2040
20240412,125100,126510107,545,546,549,545,4356
20240412,125000,124135883,549,547,549,547,201
20240412,124900,124025934,549,549,549,549,2100
20240412,124800,122873034,549,549,549,549,0
20240412,124700,122873034,549,549,549,549,0
20240412,124600,122873034,549,549,549,549,0
20240412,124500,122873034,549,549,549,549,0
20240412,124400,122873034,549,549,549,549,1
20240412,124300,122872485,545,545,545,545,0
20240412,124200,122872485,545,546,546,545,913
20240412,124100,122374400,545,545,545,545,0
20240412,124000,122374400,545,545,545,545,381
20240412,123900,122166755,549,549,549,549,0
20240412,123800,122166755,549,549,549,549,0
20240412,123700,122166755,549,549,549,549,0
20240412,123600,122166755,549,549,549,549,0
20240412,123500,122166755,549,544,549,544,2400
20240412,123400,120851655,542,547,547,542,1590
20240412,123300,119985771,548,548,548,548,2
20240412,123200,119984675,549,549,549,549,0
20240412,123100,119984675,549,549,549,549,3
20240412,123000,119983028,548,548,548,548,1100
20240412,122900,119380228,548,548,548,548,1
20240412,122800,119379680,548,548,548,548,100
20240412,122700,119324880,549,549,549,549,0
20240412,122600,119324880,549,549,549,549,0
20240412,122500,119324880,549,549,549,549,0
20240412,122400,119324880,549,549,549,549,11
20240412,122300,119318841,549,549,549,549,0
20240412,122200,119318841,549,549,549,549,0
20240412,122100,119318841,549,549,549,549,3760
20240412,122000,117254601,549,549,549,549,5350
20240412,121900,114317451,549,548,549,548,401
20240412,121800,114097702,549,549,549,549,0
20240412,121700,114097702,549,549,549,549,0
20240412,121600,114097702,549,545,549,545,1343
20240412,121500,113365703,550,550,550,545,899
20240412,121400,112873733,546,545,550,545,152
20240412,121300,112790758,551,551,551,551,1
20240412,121200,112790207,542,552,552,542,13074
20240412,121100,105661483,554,554,554,554,36
20240412,121000,105641539,554,554,554,554,0
20240412,120900,105641539,554,554,554,554,10
20240412,120800,105635999,554,554,554,554,0
20240412,120700,105635999,554,554,554,554,100
20240412,120600,105580599,557,550,557,549,3786
20240412,120500,103480623,550,550,550,550,0
20240412,120400,103480623,550,550,550,550,0
20240412,120300,103480623,550,554,554,550,961
20240412,120200,102950401,554,554,554,554,75
20240412,120100,102908851,548,548,548,548,0
20240412,120000,102908851,548,548,549,548,912
20240412,115900,102408945,547,547,547,547,509
20240412,115800,102130522,543,543,543,543,1010
20240412,115700,101582092,541,541,541,539,18701
20240412,115600,91495823,543,551,551,543,24855
20240412,115500,77825046,551,555,555,551,10920
20240412,115400,71800124,562,558,562,555,13463
20240412,115300,64320641,564,564,564,564,0
20240412,115200,64320641,564,564,564,564,0
20240412,115100,64320641,564,564,564,564,1
20240412,115000,64320077,558,558,558,558,510
20240412,114900,64035497,565,565,565,565,0
20240412,114800,64035497,565,565,565,565,1
20240412,114700,64034932,555,555,555,555,0
20240412,114600,64034932,555,555,555,555,0
20240412,114500,64034932,555,563,563,555,30000
20240412,114400,47357222,566,566,566,566,0
20240412,114300,47357222,566,566,566,566,0
20240412,114200,47357222,566,566,566,566,0
20240412,114100,47357222,566,563,566,563,10500
20240412,114000,41439959,563,563,563,563,30
20240412,113900,41423069,563,563,563,563,0
20240412,113800,41423069,563,563,563,563,452
20240412,113700,41168593,563,563,563,563,1
20240412,113600,41168030,561,561,561,561,0
20240412,113500,41168030,561,561,561,561,0
20240412,113400,41168030,561,561,561,561,0
20240412,113300,41168030,561,561,561,561,0
20240412,113200,41168030,561,561,561,561,0
20240412,113100,41168030,561,561,561,561,0
20240412,113000,41168030,561,561,561,561,2000
20240412,112900,40046030,561,561,561,561,2
20240412,112800,40044908,560,560,560,560,44
20240412,112700,40020268,561,561,561,561,1
20240412,112600,40019707,558,558,558,558,0
20240412,112500,40019707,558,558,558,558,417
20240412,112400,39787021,558,558,558,558,0
20240412,112300,39787021,558,558,558,558,0
20240412,112200,39787021,558,558,558,558,0
20240412,112100,39787021,558,558,558,558,20
20240412,112000,39775861,561,561,561,561,0
20240412,111900,39775861,561,561,561,561,0
20240412,111800,39775861,561,561,561,561,1
20240412,111700,39775300,557,560,560,557,9500
20240412,111600,34475291,559,560,560,559,71
20240412,111500,34435592,562,562,562,562,196
20240412,111400,34325440,562,560,562,560,451
20240412,111300,34072878,562,560,562,560,11
20240412,111200,34066716,561,561,561,561,40
20240412,111100,34044276,562,562,562,562,1
20240412,111000,34043714,559,559,559,559,252
20240412,110900,33902846,559,562,562,559,1288
20240412,110800,33180355,563,563,563,563,0
20240412,110700,33180355,563,563,563,563,0
20240412,110600,33180355,563,563,563,563,0
20240412,110500,33180355,563,563,563,563,0
20240412,110400,33180355,563,563,563,563,0
20240412,110300,33180355,563,563,563,563,0
20240412,110200,33180355,563,563,563,563,0
20240412,110100,33180355,563,563,563,563,1
20240412,110000,33179792,558,558,558,558,0
20240412,105900,33179792,558,558,558,558,0
20240412,105800,33179792,558,558,558,558,0
20240412,105700,33179792,558,559,559,558,1300
20240412,105600,32454092,560,562,562,560,4220
20240412,105500,30089402,564,564,564,564,32
20240412,105400,30071354,564,564,564,564,1
20240412,105300,30070790,562,562,562,562,0
20240412,105200,30070790,562,562,562,562,0
20240412,105100,30070790,562,562,562,562,12995
20240412,105000,22767600,562,562,564,562,4853
20240412,104900,20040212,564,564,564,564,0
20240412,104800,20040212,564,564,564,564,0
20240412,104700,20040212,564,564,564,564,0
20240412,104600,20040212,564,564,564,564,0
20240412,104500,20040212,564,564,564,564,0
20240412,104400,20040212,564,564,564,564,41
20240412,104300,20017088,564,564,564,564,1
20240412,104200,20016524,560,560,560,560,639
20240412,104100,19658684,560,560,560,559,1204
20240412,104000,18984544,559,559,559,559,500
20240412,103900,18705044,560,560,560,560,0
20240412,103800,18705044,560,560,560,560,696
20240412,103700,18315284,559,559,559,559,150
20240412,103600,18231434,560,560,560,560,1000
20240412,103500,17671434,560,560,560,559,3675
20240412,103400,15613656,560,560,560,560,0
20240412,103300,15613656,560,561,561,560,400
20240412,103200,15389650,565,565,565,565,0
20240412,103100,15389650,565,565,565,565,0
20240412,103000,15389650,565,565,565,565,0
20240412,102900,15389650,565,565,565,565,0
20240412,102800,15389650,565,565,565,565,0
20240412,102700,15389650,565,565,565,565,0
20240412,102600,15389650,565,563,565,560,5006
20240412,102500,12584284,566,566,566,566,0
20240412,102400,12584284,566,566,566,566,0
20240412,102300,12584284,566,566,566,566,1
20240412,102200,12583718,564,564,564,564,0
20240412,102100,12583718,564,564,564,564,30
20240412,102000,12566798,566,566,566,566,0
20240412,101900,12566798,566,566,566,566,0
20240412,101800,12566798,566,566,566,566,0
20240412,101700,12566798,566,566,566,566,0
20240412,101600,12566798,566,566,566,566,0
20240412,101500,12566798,566,566,566,566,0
20240412,101400,12566798,566,566,566,566,0
20240412,101300,12566798,566,566,566,566,0
20240412,101200,12566798,566,566,566,566,0
20240412,101100,12566798,566,566,566,566,0
20240412,101000,12566798,566,566,566,566,200
20240412,100900,12453598,566,566,566,566,1
20240412,100800,12453032,566,566,566,566,0
20240412,100700,12453032,566,566,566,566,135
20240412,100600,12376622,566,566,566,566,0
20240412,100500,12376622,566,566,566,566,1
20240412,100400,12376056,565,565,565,565,18
20240412,100300,12365886,566,566,566,566,0
20240412,100200,12365886,566,566,566,566,0
20240412,100100,12365886,566,566,566,566,20
20240412,100000,12354566,563,563,563,563,0
20240412,095900,12354566,563,563,563,563,150
20240412,095800,12270116,567,567,567,567,2
20240412,095700,12268982,567,567,567,567,0
20240412,095600,12268982,567,567,567,567,1
20240412,095500,12268415,560,565,565,560,5000
20240412,095400,9458445,567,567,567,567,3527
20240412,095300,7458636,568,568,568,568,0
20240412,095200,7458636,568,568,568,568,0
20240412,095100,7458636,568,568,568,568,0
20240412,095000,7458636,568,568,568,568,0
20240412,094900,7458636,568,566,568,565,1916
20240412,094800,6375083,568,567,568,567,41
20240412,094700,6351835,568,567,568,567,1127
20240412,094600,5712726,568,568,568,568,0
20240412,094500,5712726,568,568,568,568,0
20240412,094400,5712726,568,568,568,568,0
20240412,094300,5712726,568,567,568,567,78
20240412,094200,5668499,568,568,568,568,37
20240412,094100,5647483,568,568,568,568,0
20240412,094000,5647483,568,568,568,568,13
20240412,093900,5640099,569,569,569,569,0
20240412,093800,5640099,569,569,569,569,0
20240412,093700,5640099,569,569,569,569,0
20240412,093600,5640099,569,569,569,569,109
20240412,093500,5578078,568,570,570,568,83
20240412,093400,5530831,570,570,570,570,0
20240412,093300,5530831,570,570,570,570,0
20240412,093200,5530831,570,570,570,570,0
20240412,093100,5530831,570,569,570,569,123
20240412,093000,5460836,569,569,569,569,1
20240412,092900,5460267,569,569,569,569,0
20240412,092800,5460267,569,569,569,569,10
20240412,092700,5454577,569,569,569,569,0
20240412,092600,5454577,569,569,569,569,0
20240412,092500,5454577,569,569,569,569,0
20240412,092400,5454577,569,569,569,569,3
20240412,092300,5452870,568,568,568,568,10
20240412,092200,5447190,570,570,570,570,1
20240412,092100,5446620,567,567,567,567,3000
20240412,092000,3745620,566,566,566,566,100
20240412,091900,3689020,566,567,567,565,1509
20240412,091800,2836231,567,567,567,567,76
20240412,091700,2793139,570,566,570,566,101
20240412,091600,2735969,566,566,566,566,200
20240412,091500,2622769,566,566,566,566,0
20240412,091400,2622769,566,566,566,566,1110
20240412,091300,1994509,566,567,567,566,73
20240412,091200,1953180,570,570,570,570,0
20240412,091100,1953180,570,570,570,570,79
20240412,091000,1908150,571,571,571,571,0
20240412,090900,1908150,571,571,571,571,0
20240412,090800,1908150,571,571,571,571,7
20240412,090700,1904153,571,571,571,571,1756
20240412,090600,901477,569,569,569,569,25
20240412,090500,887252,569,569,569,569,8
20240412,090400,882700,569,569,569,569,0
20240412,090300,882700,569,569,569,569,0
20240412,090200,882700,569,569,569,569,28
20240412,090100,866768,571,571,571,570,74
20240412,090000,824524,571,571,571,571,1444