stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205200,245201880,469,469,469,469,3080
20240409,205100,245201880,469,469,469,469,0
20240409,205000,245201880,469,469,469,469,0
20240409,204900,245201880,469,469,469,469,0
20240409,204800,245201880,469,469,469,469,0
20240409,204700,245201880,469,469,469,469,0
20240409,204600,245201880,469,469,469,469,0
20240409,204500,245201880,469,469,469,469,0
20240409,204400,245201880,469,469,469,469,0
20240409,204300,245201880,469,469,469,469,0
20240409,204200,245201880,469,469,469,469,0
20240409,204100,245201880,469,469,469,469,0
20240409,204000,245201880,469,469,469,469,0
20240409,203900,245201880,469,469,469,469,0
20240409,203800,245201880,469,469,469,469,0
20240409,203700,245201880,469,469,469,469,0
20240409,203600,245201880,469,469,469,469,0
20240409,203500,245201880,469,469,469,469,0
20240409,203400,245201880,469,469,469,469,0
20240409,203300,245201880,469,469,469,469,0
20240409,203200,245201880,469,469,469,469,0
20240409,203100,245201880,469,469,469,469,0
20240409,203000,245201880,469,469,469,469,0
20240409,202900,245201880,469,469,469,469,0
20240409,202800,245201880,469,469,469,469,0
20240409,202700,245201880,469,469,469,469,0
20240409,202600,245201880,469,469,469,469,0
20240409,202500,245201880,469,469,469,469,0
20240409,202400,245201880,469,469,469,469,0
20240409,202300,245201880,469,469,469,469,0
20240409,202200,245201880,469,469,469,469,3080
20240409,202100,245201880,469,469,469,469,0
20240409,202000,245201880,469,469,469,469,0
20240409,201900,245201880,469,469,469,469,0
20240409,201800,245201880,469,469,469,469,0
20240409,201700,245201880,469,469,469,469,0
20240409,201600,245201880,469,469,469,469,0
20240409,201500,245201880,469,469,469,469,0
20240409,201400,245201880,469,469,469,469,0
20240409,201300,245201880,469,469,469,469,0
20240409,201200,245201880,469,469,469,469,0
20240409,201100,245201880,469,469,469,469,0
20240409,201000,245201880,469,469,469,469,0
20240409,200900,245201880,469,469,469,469,0
20240409,200800,245201880,469,469,469,469,0
20240409,200700,245201880,469,469,469,469,0
20240409,200600,245201880,469,469,469,469,0
20240409,200500,245201880,469,469,469,469,0
20240409,200400,245201880,469,469,469,469,0
20240409,200300,245201880,469,469,469,469,0
20240409,200200,245201880,469,469,469,469,0
20240409,200100,245201880,469,469,469,469,0
20240409,200000,245201880,469,469,469,469,0
20240409,195900,245201880,469,469,469,469,0
20240409,195800,245201880,469,469,469,469,0
20240409,195700,245201880,469,469,469,469,0
20240409,195600,245201880,469,469,469,469,0
20240409,195500,245201880,469,469,469,469,0
20240409,195400,245201880,469,469,469,469,0
20240409,195300,245201880,469,469,469,469,0
20240409,195200,245201880,469,469,469,469,3080
20240409,195100,245201880,469,469,469,469,0
20240409,195000,245201880,469,469,469,469,0
20240409,194900,245201880,469,469,469,469,0
20240409,194800,245201880,469,469,469,469,0
20240409,194700,245201880,469,469,469,469,0
20240409,194600,245201880,469,469,469,469,0
20240409,194500,245201880,469,469,469,469,0
20240409,194400,245201880,469,469,469,469,0
20240409,194300,245201880,469,469,469,469,0
20240409,194200,245201880,469,469,469,469,0
20240409,194100,245201880,469,469,469,469,0
20240409,194000,245201880,469,469,469,469,0
20240409,193900,245201880,469,469,469,469,0
20240409,193800,245201880,469,469,469,469,0
20240409,193700,245201880,469,469,469,469,0
20240409,193600,245201880,469,469,469,469,0
20240409,193500,245201880,469,469,469,469,0
20240409,193400,245201880,469,469,469,469,0
20240409,193300,245201880,469,469,469,469,0
20240409,193200,245201880,469,469,469,469,0
20240409,193100,245201880,469,469,469,469,0
20240409,193000,245201880,469,469,469,469,0
20240409,192900,245201880,469,469,469,469,0
20240409,192800,245201880,469,469,469,469,0
20240409,192700,245201880,469,469,469,469,0
20240409,192600,245201880,469,469,469,469,0
20240409,192500,245201880,469,469,469,469,0
20240409,192400,245201880,469,469,469,469,0
20240409,192300,245201880,469,469,469,469,0
20240409,192200,245201880,469,469,469,469,3080
20240409,192100,245201880,469,469,469,469,0
20240409,192000,245201880,469,469,469,469,0
20240409,191900,245201880,469,469,469,469,0
20240409,191800,245201880,469,469,469,469,0
20240409,191700,245201880,469,469,469,469,0
20240409,191600,245201880,469,469,469,469,0
20240409,191500,245201880,469,469,469,469,0
20240409,191400,245201880,469,469,469,469,0
20240409,191300,245201880,469,469,469,469,0
20240409,191200,245201880,469,469,469,469,0
20240409,191100,245201880,469,469,469,469,0
20240409,191000,245201880,469,469,469,469,0
20240409,190900,245201880,469,469,469,469,0
20240409,190800,245201880,469,469,469,469,0
20240409,190700,245201880,469,469,469,469,0
20240409,190600,245201880,469,469,469,469,0
20240409,190500,245201880,469,469,469,469,0
20240409,190400,245201880,469,469,469,469,0
20240409,190300,245201880,469,469,469,469,0
20240409,190200,245201880,469,469,469,469,0
20240409,190100,245201880,469,469,469,469,0
20240409,190000,245201880,469,469,469,469,0
20240409,185900,245201880,469,469,469,469,0
20240409,185800,245201880,469,469,469,469,0
20240409,185700,245201880,469,469,469,469,0
20240409,185600,245201880,469,469,469,469,0
20240409,185500,245201880,469,469,469,469,0
20240409,185400,245201880,469,469,469,469,0
20240409,185300,245201880,469,469,469,469,0
20240409,185200,245201880,469,469,469,469,3080
20240409,185100,245201880,469,469,469,469,0
20240409,185000,245201880,469,469,469,469,0
20240409,184900,245201880,469,469,469,469,0
20240409,184800,245201880,469,469,469,469,0
20240409,184700,245201880,469,469,469,469,0
20240409,184600,245201880,469,469,469,469,0
20240409,184500,245201880,469,469,469,469,0
20240409,184400,245201880,469,469,469,469,0
20240409,184300,245201880,469,469,469,469,0
20240409,184200,245201880,469,469,469,469,0
20240409,184100,245201880,469,469,469,469,0
20240409,184000,245201880,469,469,469,469,0
20240409,183900,245201880,469,469,469,469,0
20240409,183800,245201880,469,469,469,469,0
20240409,183700,245201880,469,469,469,469,0
20240409,183600,245201880,469,469,469,469,0
20240409,183500,245201880,469,469,469,469,0
20240409,183400,245201880,469,469,469,469,0
20240409,183300,245201880,469,469,469,469,0
20240409,183200,245201880,469,469,469,469,0
20240409,183100,245201880,469,469,469,469,0
20240409,183000,245201880,469,469,469,469,0
20240409,182900,245201880,469,469,469,469,0
20240409,182800,245201880,469,469,469,469,0
20240409,182700,245201880,469,469,469,469,0
20240409,182600,245201880,469,469,469,469,0
20240409,182500,245201880,469,469,469,469,0
20240409,182400,245201880,469,469,469,469,0
20240409,182300,245201880,469,469,469,469,0
20240409,182200,245201880,469,469,469,469,3080
20240409,182100,245201880,469,469,469,469,0
20240409,182000,245201880,469,469,469,469,0
20240409,181900,245201880,469,469,469,469,0
20240409,181800,245201880,469,469,469,469,0
20240409,181700,245201880,469,469,469,469,0
20240409,181600,245201880,469,469,469,469,0
20240409,181500,245201880,469,469,469,469,0
20240409,181400,245201880,469,469,469,469,0
20240409,181300,245201880,469,469,469,469,0
20240409,181200,245201880,469,469,469,469,0
20240409,181100,245201880,469,469,469,469,0
20240409,181000,245201880,469,469,469,469,0
20240409,180900,245201880,469,469,469,469,0
20240409,180800,245201880,469,469,469,469,0
20240409,180700,245201880,469,469,469,469,0
20240409,180600,245201880,469,469,469,469,0
20240409,180500,245201880,469,469,469,469,0
20240409,180400,245201880,469,469,469,469,0
20240409,180300,245201880,469,469,469,469,0
20240409,180200,245201880,469,469,469,469,0
20240409,180100,245201880,469,469,469,469,0
20240409,180000,245201880,469,469,469,469,0
20240409,175900,245201880,469,469,469,469,0
20240409,175800,245201880,469,469,469,469,0
20240409,175700,245201880,469,469,469,469,0
20240409,175600,245201880,469,469,469,469,0
20240409,175500,245201880,469,469,469,469,0
20240409,175400,245201880,469,469,469,469,0
20240409,175300,245201880,469,469,469,469,0
20240409,175200,245201880,469,469,469,469,3080
20240409,175100,245201880,469,469,469,469,0
20240409,175000,245201880,469,469,469,469,0
20240409,174900,245201880,469,469,469,469,0
20240409,174800,245201880,469,469,469,469,0
20240409,174700,245201880,469,469,469,469,0
20240409,174600,245201880,469,469,469,469,0
20240409,174500,245201880,469,469,469,469,0
20240409,174400,245201880,469,469,469,469,0
20240409,174300,245201880,469,469,469,469,0
20240409,174200,245201880,469,469,469,469,0
20240409,174100,245201880,469,469,469,469,0
20240409,174000,245201880,469,469,469,469,0
20240409,173900,245201880,469,469,469,469,0
20240409,173800,245201880,469,469,469,469,0
20240409,173700,245201880,469,469,469,469,0
20240409,173600,245201880,469,469,469,469,0
20240409,173500,245201880,469,469,469,469,0
20240409,173400,245201880,469,469,469,469,0
20240409,173300,245201880,469,469,469,469,0
20240409,173200,245201880,469,469,469,469,0
20240409,173100,245201880,469,469,469,469,0
20240409,173000,245201880,469,469,469,469,0
20240409,172900,245201880,469,469,469,469,0
20240409,172800,245201880,469,469,469,469,0
20240409,172700,245201880,469,469,469,469,0
20240409,172600,245201880,469,469,469,469,0
20240409,172500,245201880,469,469,469,469,0
20240409,172400,245201880,469,469,469,469,0
20240409,172300,245201880,469,469,469,469,0
20240409,172200,245201880,469,469,469,469,3080
20240409,172100,245201880,469,469,469,469,0
20240409,172000,245201880,469,469,469,469,0
20240409,171900,245201880,469,469,469,469,0
20240409,171800,245201880,469,469,469,469,0
20240409,171700,245201880,469,469,469,469,0
20240409,171600,245201880,469,469,469,469,0
20240409,171500,245201880,469,469,469,469,0
20240409,171400,245201880,469,469,469,469,0
20240409,171300,245201880,469,469,469,469,0
20240409,171200,245201880,469,469,469,469,0
20240409,171100,245201880,469,469,469,469,0
20240409,171000,245201880,469,469,469,469,0
20240409,170900,245201880,469,469,469,469,0
20240409,170800,245201880,469,469,469,469,0
20240409,170700,245201880,469,469,469,469,0
20240409,170600,245201880,469,469,469,469,0
20240409,170500,245201880,469,469,469,469,0
20240409,170400,245201880,469,469,469,469,0
20240409,170300,245201880,469,469,469,469,0
20240409,170200,245201880,469,469,469,469,0
20240409,170100,245201880,469,469,469,469,0
20240409,170000,245201880,469,469,469,469,0
20240409,165900,245201880,469,469,469,469,0
20240409,165800,245201880,469,469,469,469,0
20240409,165700,245201880,469,469,469,469,0
20240409,165600,245201880,469,469,469,469,0
20240409,165500,245201880,469,469,469,469,0
20240409,165400,245201880,469,469,469,469,0
20240409,165300,245201880,469,469,469,469,0
20240409,165200,245201880,469,469,469,469,3080
20240409,165100,245201880,469,469,469,469,0
20240409,165000,245201880,469,469,469,469,0
20240409,164900,245201880,469,469,469,469,0
20240409,164800,245201880,469,469,469,469,0
20240409,164700,245201880,469,469,469,469,0
20240409,164600,245201880,469,469,469,469,0
20240409,164500,245201880,469,469,469,469,0
20240409,164400,245201880,469,469,469,469,0
20240409,164300,245201880,469,469,469,469,0
20240409,164200,245201880,469,469,469,469,0
20240409,164100,245201880,469,469,469,469,0
20240409,164000,245201880,469,469,469,469,0
20240409,163900,245201880,469,469,469,469,0
20240409,163800,245201880,469,469,469,469,0
20240409,163700,245201880,469,469,469,469,0
20240409,163600,245201880,469,469,469,469,0
20240409,163500,245201880,469,469,469,469,0
20240409,163400,245201880,469,469,469,469,0
20240409,163300,245201880,469,469,469,469,0
20240409,163200,245201880,469,469,469,469,0
20240409,163100,245201880,469,469,469,469,0
20240409,163000,245201880,469,469,469,469,0
20240409,162900,245201880,469,469,469,469,0
20240409,162800,245201880,469,469,469,469,0
20240409,162700,245201880,469,469,469,469,0
20240409,162600,245201880,469,469,469,469,0
20240409,162500,245201880,469,469,469,469,0
20240409,162400,245201880,469,469,469,469,0
20240409,162300,245201880,469,469,469,469,0
20240409,162200,245201880,469,469,469,469,3080
20240409,162100,245201880,469,469,469,469,0
20240409,162000,245201880,469,469,469,469,0
20240409,161900,245201880,469,469,469,469,0
20240409,161800,245201880,469,469,469,469,0
20240409,161700,245201880,469,469,469,469,0
20240409,161600,245201880,469,469,469,469,0
20240409,161500,245201880,469,469,469,469,0
20240409,161400,245201880,469,469,469,469,0
20240409,161300,245201880,469,469,469,469,0
20240409,161200,245201880,469,469,469,469,0
20240409,161100,245201880,469,469,469,469,0
20240409,161000,245201880,469,469,469,469,0
20240409,160900,245201880,469,469,469,469,0
20240409,160800,245201880,469,469,469,469,0
20240409,160700,245201880,469,469,469,469,0
20240409,160600,245201880,469,469,469,469,0
20240409,160500,245201880,469,469,469,469,0
20240409,160400,245201880,469,469,469,469,0
20240409,160300,245201880,469,469,469,469,0
20240409,160200,245201880,469,469,469,469,0
20240409,160100,245201880,469,469,469,469,0
20240409,160000,245201880,469,469,469,469,0
20240409,155900,245201880,469,469,469,469,0
20240409,155800,245201880,469,469,469,469,0
20240409,155700,245201880,469,469,469,469,0
20240409,155600,245201880,469,469,469,469,0
20240409,155500,245201880,469,469,469,469,0
20240409,155400,245201880,469,469,469,469,0
20240409,155300,245201880,469,469,469,469,0
20240409,155200,245201880,469,469,469,469,3080
20240409,155100,245201880,469,469,469,469,0
20240409,155000,245201880,469,469,469,469,0
20240409,154900,245201880,469,469,469,469,0
20240409,154800,245201880,469,469,469,469,0
20240409,154700,245201880,469,469,469,469,0
20240409,154600,245201880,469,469,469,469,0
20240409,154500,245201880,469,469,469,469,0
20240409,154400,245201880,469,469,469,469,0
20240409,154300,245201880,469,469,469,469,0
20240409,154200,245201880,469,469,469,469,0
20240409,154100,245201880,469,469,469,469,0
20240409,154000,245201880,469,469,469,469,0
20240409,153900,245201880,469,469,469,469,0
20240409,153800,245201880,469,469,469,469,0
20240409,153700,245201880,469,469,469,469,0
20240409,153600,245201880,469,469,469,469,0
20240409,153500,245201880,469,469,469,469,0
20240409,153400,245201880,469,469,469,469,0
20240409,153300,245201880,469,469,469,469,0
20240409,153200,245201880,469,469,469,469,0
20240409,153100,245201880,469,469,469,469,0
20240409,153000,245201880,469,469,469,469,3080
20240409,152900,243757360,469,469,469,469,0
20240409,152800,243757360,469,469,469,469,0
20240409,152700,243757360,469,469,469,469,0
20240409,152600,243757360,469,469,469,469,0
20240409,152500,243757360,469,469,469,469,0
20240409,152400,243757360,469,469,469,469,0
20240409,152300,243757360,469,469,469,469,0
20240409,152200,243757360,469,469,469,469,0
20240409,152100,243757360,469,469,469,469,0
20240409,152000,243757360,469,469,469,469,0
20240409,151900,243757360,469,469,469,469,0
20240409,151800,243757360,469,469,469,469,0
20240409,151700,243757360,469,469,469,469,279
20240409,151600,243626509,469,468,469,468,3722
20240409,151500,241884612,466,466,466,466,997
20240409,151400,241420010,465,466,466,465,10650
20240409,151300,236457760,466,466,466,466,4300
20240409,151200,234453960,466,466,466,466,804
20240409,151100,234079296,466,466,466,466,875
20240409,151000,233671546,465,465,465,465,4
20240409,150900,233669686,466,466,466,466,100
20240409,150800,233623086,466,466,466,466,2
20240409,150700,233622154,465,465,465,465,0
20240409,150600,233622154,465,465,465,465,0
20240409,150500,233622154,465,465,465,465,0
20240409,150400,233622154,465,465,465,465,0
20240409,150300,233622154,465,466,466,465,23603
20240409,150200,222629933,466,466,466,466,0
20240409,150100,222629933,466,466,466,466,182
20240409,150000,222545121,466,466,466,466,24
20240409,145900,222533937,465,465,465,465,2
20240409,145800,222533007,465,465,465,465,13992
20240409,145700,216026727,465,465,465,465,0
20240409,145600,216026727,465,465,465,465,12710
20240409,145500,210116577,465,465,465,465,1281
20240409,145400,209520912,465,465,465,465,5000
20240409,145300,207195912,465,466,466,465,673
20240409,145200,206882966,465,465,465,465,0
20240409,145100,206882966,465,465,465,465,0
20240409,145000,206882966,465,465,465,465,0
20240409,144900,206882966,465,465,465,465,0
20240409,144800,206882966,465,465,465,465,0
20240409,144700,206882966,465,467,467,465,4606
20240409,144600,204734502,467,467,467,467,20
20240409,144500,204725162,467,467,467,467,50
20240409,144400,204701812,468,468,468,468,0
20240409,144300,204701812,468,468,468,468,0
20240409,144200,204701812,468,468,468,468,0
20240409,144100,204701812,468,468,468,468,0
20240409,144000,204701812,468,468,468,468,1
20240409,143900,204701344,470,470,470,470,0
20240409,143800,204701344,470,470,470,470,0
20240409,143700,204701344,470,470,470,470,0
20240409,143600,204701344,470,467,470,467,101
20240409,143500,204653877,467,467,467,467,20
20240409,143400,204644537,466,468,468,466,10000
20240409,143300,199977111,468,468,468,468,773
20240409,143200,199615347,468,469,469,468,3630
20240409,143100,197916477,468,468,468,468,0
20240409,143000,197916477,468,468,468,468,5000
20240409,142900,195576477,469,469,469,469,5
20240409,142800,195574132,468,468,468,468,0
20240409,142700,195574132,468,468,468,468,0
20240409,142600,195574132,468,468,468,468,0
20240409,142500,195574132,468,468,468,468,0
20240409,142400,195574132,468,468,468,468,0
20240409,142300,195574132,468,468,468,468,0
20240409,142200,195574132,468,468,468,468,0
20240409,142100,195574132,468,468,468,468,0
20240409,142000,195574132,468,468,468,468,0
20240409,141900,195574132,468,468,468,468,0
20240409,141800,195574132,468,468,468,468,0
20240409,141700,195574132,468,468,468,468,0
20240409,141600,195574132,468,468,468,468,0
20240409,141500,195574132,468,468,468,468,520
20240409,141400,195330772,468,468,468,468,0
20240409,141300,195330772,468,468,468,468,0
20240409,141200,195330772,468,468,468,468,2
20240409,141100,195329836,468,468,468,468,0
20240409,141000,195329836,468,468,468,468,0
20240409,140900,195329836,468,468,468,468,0
20240409,140800,195329836,468,468,468,468,0
20240409,140700,195329836,468,468,468,468,1892
20240409,140600,194444380,468,468,468,468,857
20240409,140500,194043304,468,468,468,468,0
20240409,140400,194043304,468,468,468,468,0
20240409,140300,194043304,468,468,468,468,0
20240409,140200,194043304,468,468,468,468,0
20240409,140100,194043304,468,468,468,468,0
20240409,140000,194043304,468,468,468,468,1000
20240409,135900,193575304,468,468,468,468,3000
20240409,135800,192171304,469,469,469,469,120
20240409,135700,192115024,470,470,470,470,2
20240409,135600,192114084,469,469,469,469,10
20240409,135500,192109394,468,468,468,468,0
20240409,135400,192109394,468,468,468,468,0
20240409,135300,192109394,468,468,468,468,0
20240409,135200,192109394,468,468,468,468,0
20240409,135100,192109394,468,468,468,468,0
20240409,135000,192109394,468,468,468,468,0
20240409,134900,192109394,468,468,468,468,0
20240409,134800,192109394,468,468,468,468,0
20240409,134700,192109394,468,468,468,468,0
20240409,134600,192109394,468,468,468,468,0
20240409,134500,192109394,468,468,468,468,0
20240409,134400,192109394,468,468,468,468,1
20240409,134300,192108926,468,468,468,468,0
20240409,134200,192108926,468,468,468,468,4
20240409,134100,192107054,467,467,467,467,0
20240409,134000,192107054,467,467,467,467,0
20240409,133900,192107054,467,467,467,467,0
20240409,133800,192107054,467,467,467,467,0
20240409,133700,192107054,467,467,467,467,0
20240409,133600,192107054,467,467,467,467,0
20240409,133500,192107054,467,467,467,467,1443
20240409,133400,191433173,467,467,467,467,197
20240409,133300,191341174,469,469,469,469,0
20240409,133200,191341174,469,469,469,469,25
20240409,133100,191329449,469,469,469,469,0
20240409,133000,191329449,469,469,469,469,1000
20240409,132900,190860449,469,469,469,469,0
20240409,132800,190860449,469,471,471,469,2
20240409,132700,190859509,471,471,471,471,1
20240409,132600,190859038,470,470,470,470,0
20240409,132500,190859038,470,470,470,470,0
20240409,132400,190859038,470,470,470,470,0
20240409,132300,190859038,470,470,470,470,0
20240409,132200,190859038,470,470,470,470,0
20240409,132100,190859038,470,470,470,470,108
20240409,132000,190808278,470,470,470,470,0
20240409,131900,190808278,470,470,470,470,20
20240409,131800,190798878,469,469,469,469,0
20240409,131700,190798878,469,469,469,469,0
20240409,131600,190798878,469,469,469,469,77
20240409,131500,190762765,469,469,469,469,0
20240409,131400,190762765,469,469,469,469,0
20240409,131300,190762765,469,469,469,469,0
20240409,131200,190762765,469,469,469,469,0
20240409,131100,190762765,469,469,469,469,27
20240409,131000,190750102,469,469,469,469,0
20240409,130900,190750102,469,469,469,469,0
20240409,130800,190750102,469,469,469,469,0
20240409,130700,190750102,469,469,469,469,0
20240409,130600,190750102,469,469,469,469,0
20240409,130500,190750102,469,469,469,469,0
20240409,130400,190750102,469,469,469,469,764
20240409,130300,190391786,468,468,468,468,0
20240409,130200,190391786,468,468,468,468,0
20240409,130100,190391786,468,468,468,468,25
20240409,130000,190380086,468,468,468,468,200
20240409,125900,190286486,467,467,467,467,0
20240409,125800,190286486,467,467,467,467,0
20240409,125700,190286486,467,467,467,467,0
20240409,125600,190286486,467,468,468,467,1435
20240409,125500,189615766,467,468,468,467,4584
20240409,125400,187470707,469,469,469,469,0
20240409,125300,187470707,469,469,469,469,0
20240409,125200,187470707,469,469,469,469,0
20240409,125100,187470707,469,469,469,469,0
20240409,125000,187470707,469,469,469,469,0
20240409,124900,187470707,469,469,469,469,0
20240409,124800,187470707,469,469,469,469,75
20240409,124700,187435532,469,469,469,469,0
20240409,124600,187435532,469,469,469,469,1
20240409,124500,187435063,469,469,469,469,0
20240409,124400,187435063,469,469,469,469,0
20240409,124300,187435063,469,469,469,469,0
20240409,124200,187435063,469,469,469,469,0
20240409,124100,187435063,469,469,469,469,0
20240409,124000,187435063,469,469,469,469,0
20240409,123900,187435063,469,469,469,469,2
20240409,123800,187434125,469,469,469,469,0
20240409,123700,187434125,469,469,469,469,0
20240409,123600,187434125,469,469,469,469,0
20240409,123500,187434125,469,469,469,469,0
20240409,123400,187434125,469,469,469,469,0
20240409,123300,187434125,469,469,469,469,0
20240409,123200,187434125,469,469,469,469,0
20240409,123100,187434125,469,469,469,469,0
20240409,123000,187434125,469,469,469,469,5
20240409,122900,187431780,468,468,468,468,2
20240409,122800,187430844,468,468,468,468,0
20240409,122700,187430844,468,468,468,468,32239
20240409,122600,172342992,468,468,468,468,3014
20240409,122500,170932440,468,468,468,468,871
20240409,122400,170524812,468,468,468,468,0
20240409,122300,170524812,468,468,468,468,0
20240409,122200,170524812,468,468,468,468,0
20240409,122100,170524812,468,468,468,468,0
20240409,122000,170524812,468,468,468,468,0
20240409,121900,170524812,468,468,468,468,50000
20240409,121800,147124812,469,469,469,469,100
20240409,121700,147077912,470,470,470,470,0
20240409,121600,147077912,470,470,470,470,0
20240409,121500,147077912,470,470,470,470,0
20240409,121400,147077912,470,470,470,470,0
20240409,121300,147077912,470,470,470,470,0
20240409,121200,147077912,470,470,470,470,0
20240409,121100,147077912,470,470,470,470,0
20240409,121000,147077912,470,470,470,470,0
20240409,120900,147077912,470,470,470,470,0
20240409,120800,147077912,470,470,470,470,0
20240409,120700,147077912,470,470,470,470,0
20240409,120600,147077912,470,470,470,470,0
20240409,120500,147077912,470,470,470,470,0
20240409,120400,147077912,470,470,470,470,0
20240409,120300,147077912,470,470,470,470,100
20240409,120200,147030912,468,468,468,468,0
20240409,120100,147030912,468,468,468,468,0
20240409,120000,147030912,468,468,468,468,0
20240409,115900,147030912,468,468,468,468,0
20240409,115800,147030912,468,468,468,468,0
20240409,115700,147030912,468,468,468,468,0
20240409,115600,147030912,468,468,468,468,0
20240409,115500,147030912,468,469,469,468,10000
20240409,115400,142348507,470,470,470,470,0
20240409,115300,142348507,470,470,470,470,0
20240409,115200,142348507,470,470,470,470,1
20240409,115100,142348037,470,470,470,470,0
20240409,115000,142348037,470,470,470,470,380
20240409,114900,142169437,470,470,470,470,1929
20240409,114800,141262807,470,470,470,470,0
20240409,114700,141262807,470,470,470,470,0
20240409,114600,141262807,470,470,470,470,0
20240409,114500,141262807,470,469,470,469,164
20240409,114400,141185749,470,470,470,470,0
20240409,114300,141185749,470,470,470,470,2
20240409,114200,141184809,469,469,469,469,91
20240409,114100,141142130,469,469,469,469,0
20240409,114000,141142130,469,469,469,469,0
20240409,113900,141142130,469,469,469,469,3001
20240409,113800,139734661,469,469,469,469,292
20240409,113700,139597713,470,470,470,470,104
20240409,113600,139548833,469,469,469,469,0
20240409,113500,139548833,469,469,469,469,3815
20240409,113400,137759598,469,469,469,469,0
20240409,113300,137759598,469,469,469,469,1
20240409,113200,137759129,470,470,470,470,0
20240409,113100,137759129,470,470,470,470,0
20240409,113000,137759129,470,470,470,470,0
20240409,112900,137759129,470,470,470,470,0
20240409,112800,137759129,470,470,470,470,0
20240409,112700,137759129,470,470,470,470,0
20240409,112600,137759129,470,470,470,470,0
20240409,112500,137759129,470,470,470,470,0
20240409,112400,137759129,470,470,470,470,107
20240409,112300,137708839,470,470,470,470,0
20240409,112200,137708839,470,470,470,470,0
20240409,112100,137708839,470,470,470,470,0
20240409,112000,137708839,470,470,470,470,4
20240409,111900,137706959,470,470,470,470,643
20240409,111800,137404749,470,470,470,470,0
20240409,111700,137404749,470,470,470,470,257
20240409,111600,137283959,469,469,469,469,0
20240409,111500,137283959,469,469,469,469,0
20240409,111400,137283959,469,469,469,469,0
20240409,111300,137283959,469,469,469,469,0
20240409,111200,137283959,469,469,469,469,0
20240409,111100,137283959,469,469,469,469,0
20240409,111000,137283959,469,469,469,469,0
20240409,110900,137283959,469,469,469,469,0
20240409,110800,137283959,469,469,469,469,500
20240409,110700,137049459,469,469,469,469,2
20240409,110600,137048521,469,469,469,469,0
20240409,110500,137048521,469,469,469,469,5679
20240409,110400,134385070,469,469,469,469,0
20240409,110300,134385070,469,469,469,469,121
20240409,110200,134328321,471,471,471,471,0
20240409,110100,134328321,471,471,471,471,7
20240409,110000,134325024,471,471,471,471,0
20240409,105900,134325024,471,471,471,471,0
20240409,105800,134325024,471,471,471,471,0
20240409,105700,134325024,471,471,471,471,0
20240409,105600,134325024,471,471,471,471,0
20240409,105500,134325024,471,471,471,471,0
20240409,105400,134325024,471,471,471,471,0
20240409,105300,134325024,471,471,471,471,0
20240409,105200,134325024,471,471,471,471,0
20240409,105100,134325024,471,470,471,470,312
20240409,105000,134178182,470,470,470,470,0
20240409,104900,134178182,470,470,470,470,3
20240409,104800,134176772,470,470,470,470,6
20240409,104700,134173952,470,470,470,470,11
20240409,104600,134168782,469,469,469,469,50
20240409,104500,134145332,469,469,469,469,0
20240409,104400,134145332,469,469,469,469,0
20240409,104300,134145332,469,469,469,469,0
20240409,104200,134145332,469,469,469,469,29
20240409,104100,134131731,469,469,469,469,12
20240409,104000,134126103,470,470,470,470,0
20240409,103900,134126103,470,470,470,470,0
20240409,103800,134126103,470,470,470,470,0
20240409,103700,134126103,470,470,470,470,10
20240409,103600,134121403,470,470,470,470,0
20240409,103500,134121403,470,470,470,470,10
20240409,103400,134116703,467,467,467,467,0
20240409,103300,134116703,467,467,467,467,0
20240409,103200,134116703,467,467,467,467,285
20240409,103100,133983608,467,467,467,467,0
20240409,103000,133983608,467,467,467,467,245
20240409,102900,133869193,467,467,467,467,840
20240409,102800,133476913,467,467,467,467,0
20240409,102700,133476913,467,467,467,467,0
20240409,102600,133476913,467,468,468,467,40
20240409,102500,133458223,467,467,467,467,0
20240409,102400,133458223,467,467,467,467,0
20240409,102300,133458223,467,467,467,467,0
20240409,102200,133458223,467,467,467,467,200
20240409,102100,133364823,465,465,465,465,0
20240409,102000,133364823,465,465,465,465,0
20240409,101900,133364823,465,465,465,465,0
20240409,101800,133364823,465,467,467,465,10000
20240409,101700,128712723,469,469,469,469,0
20240409,101600,128712723,469,469,469,469,0
20240409,101500,128712723,469,469,469,469,0
20240409,101400,128712723,469,469,469,469,1000
20240409,101300,128243723,465,465,465,465,2000
20240409,101200,127313723,465,467,467,465,3197
20240409,101100,125824542,467,468,468,467,7690
20240409,101000,122232622,468,469,469,468,6882
20240409,100900,119011330,469,470,470,469,5604
20240409,100800,116382450,471,473,473,471,550
20240409,100700,116122900,474,474,474,474,0
20240409,100600,116122900,474,474,474,474,0
20240409,100500,116122900,474,474,474,474,1
20240409,100400,116122426,474,474,474,474,7
20240409,100300,116119108,474,474,474,474,0
20240409,100200,116119108,474,474,474,474,0
20240409,100100,116119108,474,474,474,474,944
20240409,100000,115671652,474,474,474,474,0
20240409,095900,115671652,474,474,474,474,0
20240409,095800,115671652,474,474,474,474,0
20240409,095700,115671652,474,474,474,474,10
20240409,095600,115666912,473,474,474,473,4
20240409,095500,115665018,474,474,474,474,0
20240409,095400,115665018,474,474,474,474,5
20240409,095300,115662648,474,473,474,473,6779
20240409,095200,112456179,474,474,474,474,405
20240409,095100,112264209,474,474,474,474,0
20240409,095000,112264209,474,474,474,474,100
20240409,094900,112216809,474,474,474,474,0
20240409,094800,112216809,474,474,474,474,0
20240409,094700,112216809,474,474,474,474,0
20240409,094600,112216809,474,474,474,474,0
20240409,094500,112216809,474,474,474,474,0
20240409,094400,112216809,474,474,474,474,0
20240409,094300,112216809,474,473,474,473,2211
20240409,094200,111169984,474,474,474,474,0
20240409,094100,111169984,474,474,474,474,0
20240409,094000,111169984,474,474,474,474,997
20240409,093900,110697406,475,475,475,475,0
20240409,093800,110697406,475,475,475,475,0
20240409,093700,110697406,475,468,475,468,9020
20240409,093600,106429198,470,470,470,470,0
20240409,093500,106429198,470,470,470,470,10
20240409,093400,106424498,468,468,468,468,1
20240409,093300,106424030,470,470,470,470,0
20240409,093200,106424030,470,470,470,470,1000
20240409,093100,105954030,470,470,470,470,0
20240409,093000,105954030,470,467,470,467,2881
20240409,092900,104608581,468,469,469,468,6602
20240409,092800,101518663,470,470,470,470,0
20240409,092700,101518663,470,472,472,470,786
20240409,092600,101149209,470,470,470,470,50
20240409,092500,101125709,470,470,470,470,999
20240409,092400,100656179,470,473,473,470,2351
20240409,092300,99550168,472,472,472,472,0
20240409,092200,99550168,472,472,472,472,768
20240409,092100,99187672,472,472,472,472,1
20240409,092000,99187200,473,472,475,472,26031
20240409,091900,86837365,460,471,471,460,33138
20240409,091800,71446367,473,471,473,471,2051
20240409,091700,70479343,471,470,472,470,3031
20240409,091600,69051744,470,470,470,470,1588
20240409,091500,68305384,469,469,469,469,309
20240409,091400,68160463,469,468,469,468,26122
20240409,091300,55935361,468,468,468,468,2368
20240409,091200,54827137,468,467,468,467,16075
20240409,091100,47305539,467,466,467,465,1127
20240409,091000,46780357,467,465,467,465,2955
20240409,090900,45404146,465,465,465,465,1781
20240409,090800,44575981,465,465,465,465,3896
20240409,090700,42764341,465,465,465,465,23
20240409,090600,42753646,462,465,465,462,7855
20240409,090500,39101104,464,463,464,463,3576
20240409,090400,37443040,463,462,464,459,10320
20240409,090300,32681794,462,462,462,462,3883
20240409,090200,30887848,462,460,462,460,5848
20240409,090100,28194822,460,461,461,460,122
20240409,090000,28138600,461,462,467,459,60952