stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,211300,331043015,595,595,595,595,41994
20240424,211200,331043015,595,595,595,595,0
20240424,211100,331043015,595,595,595,595,0
20240424,211000,331043015,595,595,595,595,0
20240424,210900,331043015,595,595,595,595,0
20240424,210800,331043015,595,595,595,595,0
20240424,210700,331043015,595,595,595,595,0
20240424,210600,331043015,595,595,595,595,0
20240424,210500,331043015,595,595,595,595,0
20240424,210400,331043015,595,595,595,595,0
20240424,210300,331043015,595,595,595,595,0
20240424,210200,331043015,595,595,595,595,0
20240424,210100,331043015,595,595,595,595,0
20240424,210000,331043015,595,595,595,595,0
20240424,205900,331043015,595,595,595,595,0
20240424,205800,331043015,595,595,595,595,0
20240424,205700,331043015,595,595,595,595,0
20240424,205600,331043015,595,595,595,595,0
20240424,205500,331043015,595,595,595,595,0
20240424,205400,331043015,595,595,595,595,0
20240424,205300,331043015,595,595,595,595,0
20240424,205200,331043015,595,595,595,595,0
20240424,205100,331043015,595,595,595,595,0
20240424,205000,331043015,595,595,595,595,0
20240424,204900,331043015,595,595,595,595,0
20240424,204800,331043015,595,595,595,595,0
20240424,204700,331043015,595,595,595,595,0
20240424,204600,331043015,595,595,595,595,0
20240424,204500,331043015,595,595,595,595,0
20240424,204400,331043015,595,595,595,595,0
20240424,204300,331043015,595,595,595,595,41994
20240424,204200,331043015,595,595,595,595,0
20240424,204100,331043015,595,595,595,595,0
20240424,204000,331043015,595,595,595,595,0
20240424,203900,331043015,595,595,595,595,0
20240424,203800,331043015,595,595,595,595,0
20240424,203700,331043015,595,595,595,595,0
20240424,203600,331043015,595,595,595,595,0
20240424,203500,331043015,595,595,595,595,0
20240424,203400,331043015,595,595,595,595,0
20240424,203300,331043015,595,595,595,595,0
20240424,203200,331043015,595,595,595,595,0
20240424,203100,331043015,595,595,595,595,0
20240424,203000,331043015,595,595,595,595,0
20240424,202900,331043015,595,595,595,595,0
20240424,202800,331043015,595,595,595,595,0
20240424,202700,331043015,595,595,595,595,0
20240424,202600,331043015,595,595,595,595,0
20240424,202500,331043015,595,595,595,595,0
20240424,202400,331043015,595,595,595,595,0
20240424,202300,331043015,595,595,595,595,0
20240424,202200,331043015,595,595,595,595,0
20240424,202100,331043015,595,595,595,595,0
20240424,202000,331043015,595,595,595,595,0
20240424,201900,331043015,595,595,595,595,0
20240424,201800,331043015,595,595,595,595,0
20240424,201700,331043015,595,595,595,595,0
20240424,201600,331043015,595,595,595,595,0
20240424,201500,331043015,595,595,595,595,0
20240424,201400,331043015,595,595,595,595,0
20240424,201300,331043015,595,595,595,595,41994
20240424,201200,331043015,595,595,595,595,0
20240424,201100,331043015,595,595,595,595,0
20240424,201000,331043015,595,595,595,595,0
20240424,200900,331043015,595,595,595,595,0
20240424,200800,331043015,595,595,595,595,0
20240424,200700,331043015,595,595,595,595,0
20240424,200600,331043015,595,595,595,595,0
20240424,200500,331043015,595,595,595,595,0
20240424,200400,331043015,595,595,595,595,0
20240424,200300,331043015,595,595,595,595,0
20240424,200200,331043015,595,595,595,595,0
20240424,200100,331043015,595,595,595,595,0
20240424,200000,331043015,595,595,595,595,0
20240424,195900,331043015,595,595,595,595,0
20240424,195800,331043015,595,595,595,595,0
20240424,195700,331043015,595,595,595,595,0
20240424,195600,331043015,595,595,595,595,0
20240424,195500,331043015,595,595,595,595,0
20240424,195400,331043015,595,595,595,595,0
20240424,195300,331043015,595,595,595,595,0
20240424,195200,331043015,595,595,595,595,0
20240424,195100,331043015,595,595,595,595,0
20240424,195000,331043015,595,595,595,595,0
20240424,194900,331043015,595,595,595,595,0
20240424,194800,331043015,595,595,595,595,0
20240424,194700,331043015,595,595,595,595,0
20240424,194600,331043015,595,595,595,595,0
20240424,194500,331043015,595,595,595,595,0
20240424,194400,331043015,595,595,595,595,0
20240424,194300,331043015,595,595,595,595,41994
20240424,194200,331043015,595,595,595,595,0
20240424,194100,331043015,595,595,595,595,0
20240424,194000,331043015,595,595,595,595,0
20240424,193900,331043015,595,595,595,595,0
20240424,193800,331043015,595,595,595,595,0
20240424,193700,331043015,595,595,595,595,0
20240424,193600,331043015,595,595,595,595,0
20240424,193500,331043015,595,595,595,595,0
20240424,193400,331043015,595,595,595,595,0
20240424,193300,331043015,595,595,595,595,0
20240424,193200,331043015,595,595,595,595,0
20240424,193100,331043015,595,595,595,595,0
20240424,193000,331043015,595,595,595,595,0
20240424,192900,331043015,595,595,595,595,0
20240424,192800,331043015,595,595,595,595,0
20240424,192700,331043015,595,595,595,595,0
20240424,192600,331043015,595,595,595,595,0
20240424,192500,331043015,595,595,595,595,0
20240424,192400,331043015,595,595,595,595,0
20240424,192300,331043015,595,595,595,595,0
20240424,192200,331043015,595,595,595,595,0
20240424,192100,331043015,595,595,595,595,0
20240424,192000,331043015,595,595,595,595,0
20240424,191900,331043015,595,595,595,595,0
20240424,191800,331043015,595,595,595,595,0
20240424,191700,331043015,595,595,595,595,0
20240424,191600,331043015,595,595,595,595,0
20240424,191500,331043015,595,595,595,595,0
20240424,191400,331043015,595,595,595,595,0
20240424,191300,331043015,595,595,595,595,41994
20240424,191200,331043015,595,595,595,595,0
20240424,191100,331043015,595,595,595,595,0
20240424,191000,331043015,595,595,595,595,0
20240424,190900,331043015,595,595,595,595,0
20240424,190800,331043015,595,595,595,595,0
20240424,190700,331043015,595,595,595,595,0
20240424,190600,331043015,595,595,595,595,0
20240424,190500,331043015,595,595,595,595,0
20240424,190400,331043015,595,595,595,595,0
20240424,190300,331043015,595,595,595,595,0
20240424,190200,331043015,595,595,595,595,0
20240424,190100,331043015,595,595,595,595,0
20240424,190000,331043015,595,595,595,595,0
20240424,185900,331043015,595,595,595,595,0
20240424,185800,331043015,595,595,595,595,0
20240424,185700,331043015,595,595,595,595,0
20240424,185600,331043015,595,595,595,595,0
20240424,185500,331043015,595,595,595,595,0
20240424,185400,331043015,595,595,595,595,0
20240424,185300,331043015,595,595,595,595,0
20240424,185200,331043015,595,595,595,595,0
20240424,185100,331043015,595,595,595,595,0
20240424,185000,331043015,595,595,595,595,0
20240424,184900,331043015,595,595,595,595,0
20240424,184800,331043015,595,595,595,595,0
20240424,184700,331043015,595,595,595,595,0
20240424,184600,331043015,595,595,595,595,0
20240424,184500,331043015,595,595,595,595,0
20240424,184400,331043015,595,595,595,595,0
20240424,184300,331043015,595,595,595,595,41994
20240424,184200,331043015,595,595,595,595,0
20240424,184100,331043015,595,595,595,595,0
20240424,184000,331043015,595,595,595,595,0
20240424,183900,331043015,595,595,595,595,0
20240424,183800,331043015,595,595,595,595,0
20240424,183700,331043015,595,595,595,595,0
20240424,183600,331043015,595,595,595,595,0
20240424,183500,331043015,595,595,595,595,0
20240424,183400,331043015,595,595,595,595,0
20240424,183300,331043015,595,595,595,595,0
20240424,183200,331043015,595,595,595,595,0
20240424,183100,331043015,595,595,595,595,0
20240424,183000,331043015,595,595,595,595,0
20240424,182900,331043015,595,595,595,595,0
20240424,182800,331043015,595,595,595,595,0
20240424,182700,331043015,595,595,595,595,0
20240424,182600,331043015,595,595,595,595,0
20240424,182500,331043015,595,595,595,595,0
20240424,182400,331043015,595,595,595,595,0
20240424,182300,331043015,595,595,595,595,0
20240424,182200,331043015,595,595,595,595,0
20240424,182100,331043015,595,595,595,595,0
20240424,182000,331043015,595,595,595,595,0
20240424,181900,331043015,595,595,595,595,0
20240424,181800,331043015,595,595,595,595,0
20240424,181700,331043015,595,595,595,595,0
20240424,181600,331043015,595,595,595,595,0
20240424,181500,331043015,595,595,595,595,0
20240424,181400,331043015,595,595,595,595,0
20240424,181300,331043015,595,595,595,595,41994
20240424,181200,331043015,595,595,595,595,0
20240424,181100,331043015,595,595,595,595,0
20240424,181000,331043015,595,595,595,595,0
20240424,180900,331043015,595,595,595,595,0
20240424,180800,331043015,595,595,595,595,0
20240424,180700,331043015,595,595,595,595,0
20240424,180600,331043015,595,595,595,595,0
20240424,180500,331043015,595,595,595,595,0
20240424,180400,331043015,595,595,595,595,0
20240424,180300,331043015,595,595,595,595,0
20240424,180200,331043015,595,595,595,595,0
20240424,180100,331043015,595,595,595,595,0
20240424,180000,331043015,595,595,595,595,0
20240424,175900,331043015,595,595,595,595,0
20240424,175800,331043015,595,595,595,595,0
20240424,175700,331043015,595,595,595,595,0
20240424,175600,331043015,595,595,595,595,0
20240424,175500,331043015,595,595,595,595,0
20240424,175400,331043015,595,595,595,595,0
20240424,175300,331043015,595,595,595,595,0
20240424,175200,331043015,595,595,595,595,0
20240424,175100,331043015,595,595,595,595,0
20240424,175000,331043015,595,595,595,595,0
20240424,174900,331043015,595,595,595,595,0
20240424,174800,331043015,595,595,595,595,0
20240424,174700,331043015,595,595,595,595,0
20240424,174600,331043015,595,595,595,595,0
20240424,174500,331043015,595,595,595,595,0
20240424,174400,331043015,595,595,595,595,0
20240424,174300,331043015,595,595,595,595,41994
20240424,174200,331043015,595,595,595,595,0
20240424,174100,331043015,595,595,595,595,0
20240424,174000,331043015,595,595,595,595,0
20240424,173900,331043015,595,595,595,595,0
20240424,173800,331043015,595,595,595,595,0
20240424,173700,331043015,595,595,595,595,0
20240424,173600,331043015,595,595,595,595,0
20240424,173500,331043015,595,595,595,595,0
20240424,173400,331043015,595,595,595,595,0
20240424,173300,331043015,595,595,595,595,0
20240424,173200,331043015,595,595,595,595,0
20240424,173100,331043015,595,595,595,595,0
20240424,173000,331043015,595,595,595,595,0
20240424,172900,331043015,595,595,595,595,0
20240424,172800,331043015,595,595,595,595,0
20240424,172700,331043015,595,595,595,595,0
20240424,172600,331043015,595,595,595,595,0
20240424,172500,331043015,595,595,595,595,0
20240424,172400,331043015,595,595,595,595,0
20240424,172300,331043015,595,595,595,595,0
20240424,172200,331043015,595,595,595,595,0
20240424,172100,331043015,595,595,595,595,0
20240424,172000,331043015,595,595,595,595,0
20240424,171900,331043015,595,595,595,595,0
20240424,171800,331043015,595,595,595,595,0
20240424,171700,331043015,595,595,595,595,0
20240424,171600,331043015,595,595,595,595,0
20240424,171500,331043015,595,595,595,595,0
20240424,171400,331043015,595,595,595,595,0
20240424,171300,331043015,595,595,595,595,41994
20240424,171200,331043015,595,595,595,595,0
20240424,171100,331043015,595,595,595,595,0
20240424,171000,331043015,595,595,595,595,0
20240424,170900,331043015,595,595,595,595,0
20240424,170800,331043015,595,595,595,595,0
20240424,170700,331043015,595,595,595,595,0
20240424,170600,331043015,595,595,595,595,0
20240424,170500,331043015,595,595,595,595,0
20240424,170400,331043015,595,595,595,595,0
20240424,170300,331043015,595,595,595,595,0
20240424,170200,331043015,595,595,595,595,0
20240424,170100,331043015,595,595,595,595,0
20240424,170000,331043015,595,595,595,595,0
20240424,165900,331043015,595,595,595,595,0
20240424,165800,331043015,595,595,595,595,0
20240424,165700,331043015,595,595,595,595,0
20240424,165600,331043015,595,595,595,595,0
20240424,165500,331043015,595,595,595,595,0
20240424,165400,331043015,595,595,595,595,0
20240424,165300,331043015,595,595,595,595,0
20240424,165200,331043015,595,595,595,595,0
20240424,165100,331043015,595,595,595,595,0
20240424,165000,331043015,595,595,595,595,0
20240424,164900,331043015,595,595,595,595,0
20240424,164800,331043015,595,595,595,595,0
20240424,164700,331043015,595,595,595,595,0
20240424,164600,331043015,595,595,595,595,0
20240424,164500,331043015,595,595,595,595,0
20240424,164400,331043015,595,595,595,595,0
20240424,164300,331043015,595,595,595,595,41994
20240424,164200,331043015,595,595,595,595,0
20240424,164100,331043015,595,595,595,595,0
20240424,164000,331043015,595,595,595,595,0
20240424,163900,331043015,595,595,595,595,0
20240424,163800,331043015,595,595,595,595,0
20240424,163700,331043015,595,595,595,595,0
20240424,163600,331043015,595,595,595,595,0
20240424,163500,331043015,595,595,595,595,0
20240424,163400,331043015,595,595,595,595,0
20240424,163300,331043015,595,595,595,595,0
20240424,163200,331043015,595,595,595,595,0
20240424,163100,331043015,595,595,595,595,0
20240424,163000,331043015,595,595,595,595,0
20240424,162900,331043015,595,595,595,595,0
20240424,162800,331043015,595,595,595,595,0
20240424,162700,331043015,595,595,595,595,0
20240424,162600,331043015,595,595,595,595,0
20240424,162500,331043015,595,595,595,595,0
20240424,162400,331043015,595,595,595,595,0
20240424,162300,331043015,595,595,595,595,0
20240424,162200,331043015,595,595,595,595,0
20240424,162100,331043015,595,595,595,595,0
20240424,162000,331043015,595,595,595,595,0
20240424,161900,331043015,595,595,595,595,0
20240424,161800,331043015,595,595,595,595,0
20240424,161700,331043015,595,595,595,595,0
20240424,161600,331043015,595,595,595,595,0
20240424,161500,331043015,595,595,595,595,0
20240424,161400,331043015,595,595,595,595,0
20240424,161300,331043015,595,595,595,595,41994
20240424,161200,331043015,595,595,595,595,0
20240424,161100,331043015,595,595,595,595,0
20240424,161000,331043015,595,595,595,595,0
20240424,160900,331043015,595,595,595,595,0
20240424,160800,331043015,595,595,595,595,0
20240424,160700,331043015,595,595,595,595,0
20240424,160600,331043015,595,595,595,595,0
20240424,160500,331043015,595,595,595,595,0
20240424,160400,331043015,595,595,595,595,0
20240424,160300,331043015,595,595,595,595,0
20240424,160200,331043015,595,595,595,595,0
20240424,160100,331043015,595,595,595,595,0
20240424,160000,331043015,595,595,595,595,0
20240424,155900,331043015,595,595,595,595,0
20240424,155800,331043015,595,595,595,595,0
20240424,155700,331043015,595,595,595,595,0
20240424,155600,331043015,595,595,595,595,0
20240424,155500,331043015,595,595,595,595,0
20240424,155400,331043015,595,595,595,595,0
20240424,155300,331043015,595,595,595,595,0
20240424,155200,331043015,595,595,595,595,0
20240424,155100,331043015,595,595,595,595,0
20240424,155000,331043015,595,595,595,595,0
20240424,154900,331043015,595,595,595,595,0
20240424,154800,331043015,595,595,595,595,0
20240424,154700,331043015,595,595,595,595,0
20240424,154600,331043015,595,595,595,595,0
20240424,154500,331043015,595,595,595,595,0
20240424,154400,331043015,595,595,595,595,0
20240424,154300,331043015,595,595,595,595,41994
20240424,154200,331043015,595,595,595,595,0
20240424,154100,331043015,595,595,595,595,0
20240424,154000,331043015,595,595,595,595,0
20240424,153900,331043015,595,595,595,595,0
20240424,153800,331043015,595,595,595,595,0
20240424,153700,331043015,595,595,595,595,0
20240424,153600,331043015,595,595,595,595,0
20240424,153500,331043015,595,595,595,595,0
20240424,153400,331043015,595,595,595,595,0
20240424,153300,331043015,595,595,595,595,0
20240424,153200,331043015,595,595,595,595,0
20240424,153100,331043015,595,595,595,595,0
20240424,153000,331043015,595,595,595,595,41994
20240424,152900,306056585,602,602,602,602,0
20240424,152800,306056585,602,602,602,602,0
20240424,152700,306056585,602,602,602,602,0
20240424,152600,306056585,602,602,602,602,0
20240424,152500,306056585,602,602,602,602,0
20240424,152400,306056585,602,602,602,602,0
20240424,152300,306056585,602,602,602,602,0
20240424,152200,306056585,602,602,602,602,0
20240424,152100,306056585,602,602,602,602,0
20240424,152000,306056585,602,602,602,602,0
20240424,151900,306056585,602,601,602,601,11
20240424,151800,306049973,602,602,602,602,0
20240424,151700,306049973,602,602,602,602,0
20240424,151600,306049973,602,602,602,602,200
20240424,151500,305929573,604,604,604,604,0
20240424,151400,305929573,604,604,604,604,4
20240424,151300,305927157,604,604,604,604,0
20240424,151200,305927157,604,604,604,603,1203
20240424,151100,305200746,603,602,603,602,3200
20240424,151000,303271335,602,601,602,601,1000
20240424,150900,302669634,601,601,601,601,0
20240424,150800,302669634,601,601,601,600,248
20240424,150700,302520651,602,602,602,602,1
20240424,150600,302520049,599,601,601,599,704
20240424,150500,302098251,602,602,602,602,0
20240424,150400,302098251,602,602,602,602,3
20240424,150300,302096445,602,602,602,600,130
20240424,150200,302018216,601,599,601,599,1100
20240424,150100,301359116,602,602,602,602,819
20240424,150000,300866078,602,602,602,602,200
20240424,145900,300745678,602,601,602,601,200
20240424,145800,300625288,602,602,602,602,0
20240424,145700,300625288,602,601,602,601,511
20240424,145600,300318176,602,602,602,602,0
20240424,145500,300318176,602,602,602,602,0
20240424,145400,300318176,602,602,602,602,180
20240424,145300,300209816,602,601,602,601,887
20240424,145200,299676443,598,598,598,598,0
20240424,145100,299676443,598,598,598,598,5001
20240424,145000,296685845,602,602,602,602,0
20240424,144900,296685845,602,599,602,598,2301
20240424,144800,295309291,599,599,599,599,0
20240424,144700,295309291,599,599,599,599,0
20240424,144600,295309291,599,600,600,599,1000
20240424,144500,294710290,602,602,602,602,0
20240424,144400,294710290,602,602,602,602,200
20240424,144300,294589890,602,602,602,602,13
20240424,144200,294582064,602,602,602,602,0
20240424,144100,294582064,602,602,602,602,200
20240424,144000,294461664,602,602,602,602,1
20240424,143900,294461062,602,602,602,602,0
20240424,143800,294461062,602,602,602,602,0
20240424,143700,294461062,602,602,602,602,0
20240424,143600,294461062,602,601,602,601,4
20240424,143500,294458656,602,602,602,602,0
20240424,143400,294458656,602,602,602,602,4
20240424,143300,294456248,602,602,602,602,9
20240424,143200,294450830,602,602,602,602,0
20240424,143100,294450830,602,602,602,602,0
20240424,143000,294450830,602,602,602,602,0
20240424,142900,294450830,602,602,602,602,0
20240424,142800,294450830,602,601,602,601,4000
20240424,142700,292044830,603,603,603,603,0
20240424,142600,292044830,603,603,603,603,0
20240424,142500,292044830,603,603,603,603,0
20240424,142400,292044830,603,603,603,603,0
20240424,142300,292044830,603,603,603,603,0
20240424,142200,292044830,603,603,603,603,0
20240424,142100,292044830,603,600,603,600,1001
20240424,142000,291444227,604,604,604,604,1030
20240424,141900,290822107,605,605,605,605,0
20240424,141800,290822107,605,602,605,602,7000
20240424,141700,286594106,602,599,603,597,1017
20240424,141600,285986786,597,597,597,597,0
20240424,141500,285986786,597,597,597,597,10
20240424,141400,285980816,597,598,599,597,7432
20240424,141300,281537736,599,599,599,599,10
20240424,141200,281531746,601,601,601,601,0
20240424,141100,281531746,601,601,601,601,0
20240424,141000,281531746,601,601,601,601,0
20240424,140900,281531746,601,601,601,601,0
20240424,140800,281531746,601,601,601,601,0
20240424,140700,281531746,601,601,601,601,0
20240424,140600,281531746,601,601,601,601,0
20240424,140500,281531746,601,601,601,601,0
20240424,140400,281531746,601,601,601,601,1
20240424,140300,281531145,596,596,596,596,0
20240424,140200,281531145,596,597,597,596,2000
20240424,140100,280338800,601,597,601,597,11
20240424,140000,280332229,602,600,602,597,2001
20240424,135900,279137111,600,600,600,600,0
20240424,135800,279137111,600,600,600,600,0
20240424,135700,279137111,600,600,600,600,0
20240424,135600,279137111,600,600,600,600,0
20240424,135500,279137111,600,600,600,600,0
20240424,135400,279137111,600,600,600,600,167
20240424,135300,279036911,600,600,600,600,1
20240424,135200,279036311,596,596,596,596,100
20240424,135100,278976711,602,602,602,602,97
20240424,135000,278918317,601,601,601,601,1117
20240424,134900,278247000,601,601,601,601,3883
20240424,134800,275913317,602,602,602,602,0
20240424,134700,275913317,602,602,602,602,0
20240424,134600,275913317,602,602,602,602,0
20240424,134500,275913317,602,597,602,596,3168
20240424,134400,274017189,596,596,596,596,0
20240424,134300,274017189,596,596,596,596,3972
20240424,134200,271649877,596,596,596,596,3220
20240424,134100,269730757,596,596,596,596,7
20240424,134000,269726585,596,596,596,596,1
20240424,133900,269725989,597,597,597,597,0
20240424,133800,269725989,597,597,597,597,0
20240424,133700,269725989,597,597,597,597,0
20240424,133600,269725989,597,597,597,597,0
20240424,133500,269725989,597,602,602,597,5
20240424,133400,269722999,597,597,597,597,0
20240424,133300,269722999,597,597,597,597,32
20240424,133200,269703895,602,600,602,598,349
20240424,133100,269495095,604,604,604,604,0
20240424,133000,269495095,604,604,604,604,0
20240424,132900,269495095,604,603,604,603,3000
20240424,132800,267683865,600,600,600,600,0
20240424,132700,267683865,600,600,600,600,798
20240424,132600,267205065,600,600,600,600,3000
20240424,132500,265405065,601,603,603,601,2126
20240424,132400,264125125,607,607,607,607,974
20240424,132300,263533907,607,607,607,607,0
20240424,132200,263533907,607,607,607,607,55
20240424,132100,263500522,608,607,608,607,3051
20240424,132000,261648564,607,604,607,604,13121
20240424,131900,253708877,602,602,602,602,1973
20240424,131800,252521131,602,603,605,602,297
20240424,131700,252342294,602,601,602,601,20744
20240424,131600,239855406,599,602,602,599,18
20240424,131500,239844573,603,603,603,603,0
20240424,131400,239844573,603,602,603,602,11
20240424,131300,239837950,600,600,600,600,1000
20240424,131200,239237950,603,603,603,603,0
20240424,131100,239237950,603,603,603,603,0
20240424,131000,239237950,603,603,603,603,0
20240424,130900,239237950,603,603,603,603,0
20240424,130800,239237950,603,603,603,603,0
20240424,130700,239237950,603,603,603,603,104
20240424,130600,239175238,603,602,603,602,1459
20240424,130500,238296919,602,602,602,602,1273
20240424,130400,237530573,603,603,603,603,405
20240424,130300,237286358,608,608,608,608,0
20240424,130200,237286358,608,608,608,608,5000
20240424,130100,234246358,608,608,608,608,0
20240424,130000,234246358,608,608,608,608,0
20240424,125900,234246358,608,608,608,608,840
20240424,125800,233735638,610,604,610,604,21230
20240424,125700,220825793,603,601,603,601,806
20240424,125600,220339875,601,601,601,601,50
20240424,125500,220309825,604,596,604,596,3405
20240424,125400,218271757,598,598,598,598,0
20240424,125300,218271757,598,598,598,598,0
20240424,125200,218271757,598,598,598,598,1
20240424,125100,218271159,593,600,600,593,8101
20240424,125000,213460619,604,600,605,600,903
20240424,124900,212917766,600,600,600,600,77
20240424,124800,212871566,600,589,600,589,6587
20240424,124700,208931879,595,598,598,586,2583
20240424,124600,207416407,600,579,600,579,7030
20240424,124500,203297247,579,573,579,573,3158
20240424,124400,201481719,573,573,573,573,1282
20240424,124300,200747133,573,573,573,573,0
20240424,124200,200747133,573,573,573,573,0
20240424,124100,200747133,573,573,573,573,0
20240424,124000,200747133,573,573,573,573,2
20240424,123900,200745987,572,571,572,571,4516
20240424,123800,198164251,570,570,570,570,10000
20240424,123700,192464251,570,570,570,570,0
20240424,123600,192464251,570,570,570,570,0
20240424,123500,192464251,570,570,570,570,0
20240424,123400,192464251,570,570,570,570,0
20240424,123300,192464251,570,570,570,570,0
20240424,123200,192464251,570,570,570,570,0
20240424,123100,192464251,570,570,570,570,0
20240424,123000,192464251,570,570,570,570,300
20240424,122900,192293251,570,570,570,570,0
20240424,122800,192293251,570,570,570,570,0
20240424,122700,192293251,570,570,570,570,1
20240424,122600,192292681,567,567,567,567,0
20240424,122500,192292681,567,567,567,567,0
20240424,122400,192292681,567,567,567,567,0
20240424,122300,192292681,567,567,567,567,0
20240424,122200,192292681,567,567,567,567,1
20240424,122100,192292114,567,567,567,567,6724
20240424,122000,188479606,567,567,567,567,219
20240424,121900,188355433,568,568,568,568,0
20240424,121800,188355433,568,568,568,568,1186
20240424,121700,187681785,568,568,568,568,0
20240424,121600,187681785,568,568,568,568,0
20240424,121500,187681785,568,568,568,568,10006
20240424,121400,181998377,568,568,568,568,58
20240424,121300,181965433,572,572,572,572,0
20240424,121200,181965433,572,572,572,572,1
20240424,121100,181964861,571,571,571,571,4
20240424,121000,181962577,571,571,571,571,0
20240424,120900,181962577,571,570,571,570,2778
20240424,120800,180377844,570,570,570,570,1
20240424,120700,180377274,568,568,568,568,0
20240424,120600,180377274,568,568,568,568,900
20240424,120500,179866074,568,568,568,568,0
20240424,120400,179866074,568,568,568,568,500
20240424,120300,179582074,568,572,573,568,2600
20240424,120200,178096374,572,569,572,569,1283
20240424,120100,177366098,573,573,573,573,0
20240424,120000,177366098,573,573,573,573,0
20240424,115900,177366098,573,573,573,573,995
20240424,115800,176795963,573,573,573,573,1005
20240424,115700,176220098,570,570,570,570,30
20240424,115600,176202998,573,572,573,572,4800
20240424,115500,173454198,573,573,573,573,2000
20240424,115400,172308198,573,573,573,573,2000
20240424,115300,171162198,574,569,574,569,4001
20240424,115200,168885624,570,570,570,570,1001
20240424,115100,168315054,575,573,575,573,2982
20240424,115000,166603720,570,570,570,570,90
20240424,114900,166552420,570,570,570,570,1
20240424,114800,166551850,574,572,574,569,5020
20240424,114700,163671585,572,572,572,572,16
20240424,114600,163662433,572,572,572,572,0
20240424,114500,163662433,572,572,572,572,1
20240424,114400,163661861,569,570,570,569,446
20240424,114300,163407801,572,572,572,572,0
20240424,114200,163407801,572,571,572,571,6
20240424,114100,163404374,570,570,570,570,0
20240424,114000,163404374,570,570,570,570,0
20240424,113900,163404374,570,570,570,570,0
20240424,113800,163404374,570,570,570,570,35
20240424,113700,163384424,570,570,570,570,359
20240424,113600,163179794,570,570,570,570,0
20240424,113500,163179794,570,570,570,570,0
20240424,113400,163179794,570,570,570,570,0
20240424,113300,163179794,570,570,570,570,0
20240424,113200,163179794,570,570,570,570,0
20240424,113100,163179794,570,570,570,570,0
20240424,113000,163179794,570,570,570,570,0
20240424,112900,163179794,570,570,570,570,0
20240424,112800,163179794,570,570,570,570,0
20240424,112700,163179794,570,570,570,570,0
20240424,112600,163179794,570,569,570,567,14561
20240424,112500,154897423,569,569,569,569,200
20240424,112400,154783623,570,570,570,570,1
20240424,112300,154783053,569,569,569,569,56
20240424,112200,154751189,570,570,570,570,819
20240424,112100,154284359,570,570,570,570,41
20240424,112000,154260989,572,572,572,572,0
20240424,111900,154260989,572,572,572,572,100
20240424,111800,154203789,573,572,573,572,1754
20240424,111700,153200399,572,572,572,572,0
20240424,111600,153200399,572,572,572,572,50
20240424,111500,153171799,574,574,574,574,450
20240424,111400,152913499,574,574,574,574,0
20240424,111300,152913499,574,574,574,574,0
20240424,111200,152913499,574,574,574,574,0
20240424,111100,152913499,574,574,574,574,1550
20240424,111000,152023799,572,572,572,572,13
20240424,110900,152016363,572,572,572,572,100
20240424,110800,151959163,572,572,572,572,0
20240424,110700,151959163,572,574,574,572,2385
20240424,110600,150591183,575,575,575,575,0
20240424,110500,150591183,575,575,575,575,0
20240424,110400,150591183,575,575,575,575,0
20240424,110300,150591183,575,575,575,575,0
20240424,110200,150591183,575,575,575,575,0
20240424,110100,150591183,575,575,575,575,402
20240424,110000,150360033,580,580,580,580,0
20240424,105900,150360033,580,580,580,580,0
20240424,105800,150360033,580,580,580,580,1
20240424,105700,150359453,576,570,576,570,10088
20240424,105600,144563307,568,568,568,568,0
20240424,105500,144563307,568,568,568,568,0
20240424,105400,144563307,568,568,568,568,10
20240424,105300,144557627,568,568,568,567,453
20240424,105200,144300356,568,569,569,568,120
20240424,105100,144232186,568,568,568,568,0
20240424,105000,144232186,568,568,568,568,0
20240424,104900,144232186,568,568,568,568,0
20240424,104800,144232186,568,568,568,568,0
20240424,104700,144232186,568,568,568,568,3000
20240424,104600,142528186,568,568,568,568,500
20240424,104500,142244186,568,568,568,568,500
20240424,104400,141960186,567,566,567,566,638
20240424,104300,141598719,566,566,566,566,277
20240424,104200,141441937,565,564,565,564,792
20240424,104100,140994640,563,563,563,563,1030
20240424,104000,140414750,562,562,562,562,0
20240424,103900,140414750,562,565,565,562,9292
20240424,103800,135165314,566,567,567,566,5666
20240424,103700,131955270,568,568,568,568,0
20240424,103600,131955270,568,568,568,568,0
20240424,103500,131955270,568,568,568,568,10
20240424,103400,131949590,567,567,567,567,0
20240424,103300,131949590,567,577,577,566,12312
20240424,103200,124967688,572,576,576,572,1545
20240424,103100,124083816,577,574,577,573,1021
20240424,103000,123498759,578,574,578,574,185
20240424,102900,123392565,582,586,586,582,254
20240424,102800,123244041,586,577,586,577,2773
20240424,102700,121644011,577,577,577,577,0
20240424,102600,121644011,577,577,577,577,0
20240424,102500,121644011,577,577,577,577,100
20240424,102400,121586311,577,577,577,577,0
20240424,102300,121586311,577,577,577,577,1
20240424,102200,121585734,576,576,576,576,460
20240424,102100,121320774,577,576,577,576,1001
20240424,102000,120744197,576,576,576,576,0
20240424,101900,120744197,576,576,576,576,38
20240424,101800,120722309,576,569,576,569,1001
20240424,101700,120152733,569,569,569,569,431
20240424,101600,119907494,569,565,569,565,742
20240424,101500,119487419,565,565,565,565,0
20240424,101400,119487419,565,565,565,565,10
20240424,101300,119481769,566,565,566,565,1462
20240424,101200,118655277,565,565,565,565,164
20240424,101100,118562617,566,566,566,566,20
20240424,101000,118551297,566,566,566,566,12
20240424,100900,118544505,554,554,554,554,0
20240424,100800,118544505,554,561,561,554,5900
20240424,100700,115249591,567,567,567,567,0
20240424,100600,115249591,567,567,567,567,10
20240424,100500,115243921,567,567,567,567,1016
20240424,100400,114667849,567,567,567,567,100
20240424,100300,114611149,567,562,567,560,2952
20240424,100200,112954620,560,560,560,560,0
20240424,100100,112954620,560,569,569,560,20040
20240424,100000,101704534,571,571,571,571,2119
20240424,095900,100494585,568,570,570,568,2717
20240424,095800,98946119,571,572,572,571,11867
20240424,095700,92167776,572,573,577,572,1017
20240424,095600,91585550,577,574,577,572,2007
20240424,095500,90437471,577,572,577,572,1011
20240424,095400,89859124,572,578,578,572,38107
20240424,095300,67985183,578,578,579,578,2840
20240424,095200,66342529,578,585,585,578,8836
20240424,095100,61202496,584,584,584,584,2139
20240424,095000,59953320,584,584,584,584,30
20240424,094900,59935800,584,584,584,580,13030
20240424,094800,52373644,582,584,584,582,627
20240424,094700,52008710,591,591,591,591,0
20240424,094600,52008710,591,591,591,591,90
20240424,094500,51955520,582,581,582,581,19680
20240424,094400,40520007,582,582,582,582,0
20240424,094300,40520007,582,584,584,582,644
20240424,094200,40144509,584,586,586,584,1409
20240424,094100,39321633,586,586,586,584,1827
20240424,094000,38251490,586,586,586,586,752
20240424,093900,37810818,587,587,587,587,0
20240424,093800,37810818,587,585,587,585,24
20240424,093700,37796776,587,587,587,587,2
20240424,093600,37795602,586,587,587,586,154
20240424,093500,37705350,591,591,591,591,0
20240424,093400,37705350,591,591,591,591,0
20240424,093300,37705350,591,591,591,591,0
20240424,093200,37705350,591,591,591,591,1
20240424,093100,37704759,590,590,590,590,3280
20240424,093000,35769559,590,591,591,590,3483
20240424,092900,33712798,592,592,592,592,0
20240424,092800,33712798,592,592,592,592,0
20240424,092700,33712798,592,592,592,592,0
20240424,092600,33712798,592,592,592,592,0
20240424,092500,33712798,592,592,592,592,0
20240424,092400,33712798,592,592,592,592,8446
20240424,092300,28712766,585,585,585,585,0
20240424,092200,28712766,585,585,585,585,0
20240424,092100,28712766,585,585,585,585,0
20240424,092000,28712766,585,584,585,584,883
20240424,091900,28196653,585,585,585,585,10
20240424,091800,28190803,585,585,585,585,869
20240424,091700,27682438,585,585,585,585,10
20240424,091600,27676588,580,580,580,580,500
20240424,091500,27386588,585,588,588,585,10903
20240424,091400,20996365,589,590,590,589,50
20240424,091300,20966905,590,589,590,588,41
20240424,091200,20942731,590,592,592,588,4539
20240424,091100,18264184,591,592,592,591,14202
20240424,091000,9856605,593,592,593,592,16
20240424,090900,9847122,592,592,592,592,10
20240424,090800,9841202,593,593,593,593,3
20240424,090700,9839423,590,590,590,590,50
20240424,090600,9809923,591,591,591,591,0
20240424,090500,9809923,591,592,592,591,10
20240424,090400,9804008,590,590,591,590,65
20240424,090300,9765653,590,593,593,588,1892
20240424,090200,8652082,593,585,593,585,4312
20240424,090100,6124102,577,577,577,577,5001
20240424,090000,3238525,577,571,588,571,5657