stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,205000,116945903,460,460,460,460,7098
20240411,204900,116945903,460,460,460,460,0
20240411,204800,116945903,460,460,460,460,0
20240411,204700,116945903,460,460,460,460,0
20240411,204600,116945903,460,460,460,460,0
20240411,204500,116945903,460,460,460,460,0
20240411,204400,116945903,460,460,460,460,0
20240411,204300,116945903,460,460,460,460,0
20240411,204200,116945903,460,460,460,460,0
20240411,204100,116945903,460,460,460,460,0
20240411,204000,116945903,460,460,460,460,0
20240411,203900,116945903,460,460,460,460,0
20240411,203800,116945903,460,460,460,460,0
20240411,203700,116945903,460,460,460,460,0
20240411,203600,116945903,460,460,460,460,0
20240411,203500,116945903,460,460,460,460,0
20240411,203400,116945903,460,460,460,460,0
20240411,203300,116945903,460,460,460,460,0
20240411,203200,116945903,460,460,460,460,0
20240411,203100,116945903,460,460,460,460,0
20240411,203000,116945903,460,460,460,460,0
20240411,202900,116945903,460,460,460,460,0
20240411,202800,116945903,460,460,460,460,0
20240411,202700,116945903,460,460,460,460,0
20240411,202600,116945903,460,460,460,460,0
20240411,202500,116945903,460,460,460,460,0
20240411,202400,116945903,460,460,460,460,0
20240411,202300,116945903,460,460,460,460,0
20240411,202200,116945903,460,460,460,460,0
20240411,202100,116945903,460,460,460,460,0
20240411,202000,116945903,460,460,460,460,7098
20240411,201900,116945903,460,460,460,460,0
20240411,201800,116945903,460,460,460,460,0
20240411,201700,116945903,460,460,460,460,0
20240411,201600,116945903,460,460,460,460,0
20240411,201500,116945903,460,460,460,460,0
20240411,201400,116945903,460,460,460,460,0
20240411,201300,116945903,460,460,460,460,0
20240411,201200,116945903,460,460,460,460,0
20240411,201100,116945903,460,460,460,460,0
20240411,201000,116945903,460,460,460,460,0
20240411,200900,116945903,460,460,460,460,0
20240411,200800,116945903,460,460,460,460,0
20240411,200700,116945903,460,460,460,460,0
20240411,200600,116945903,460,460,460,460,0
20240411,200500,116945903,460,460,460,460,0
20240411,200400,116945903,460,460,460,460,0
20240411,200300,116945903,460,460,460,460,0
20240411,200200,116945903,460,460,460,460,0
20240411,200100,116945903,460,460,460,460,0
20240411,200000,116945903,460,460,460,460,0
20240411,195900,116945903,460,460,460,460,0
20240411,195800,116945903,460,460,460,460,0
20240411,195700,116945903,460,460,460,460,0
20240411,195600,116945903,460,460,460,460,0
20240411,195500,116945903,460,460,460,460,0
20240411,195400,116945903,460,460,460,460,0
20240411,195300,116945903,460,460,460,460,0
20240411,195200,116945903,460,460,460,460,0
20240411,195100,116945903,460,460,460,460,0
20240411,195000,116945903,460,460,460,460,7098
20240411,194900,116945903,460,460,460,460,0
20240411,194800,116945903,460,460,460,460,0
20240411,194700,116945903,460,460,460,460,0
20240411,194600,116945903,460,460,460,460,0
20240411,194500,116945903,460,460,460,460,0
20240411,194400,116945903,460,460,460,460,0
20240411,194300,116945903,460,460,460,460,0
20240411,194200,116945903,460,460,460,460,0
20240411,194100,116945903,460,460,460,460,0
20240411,194000,116945903,460,460,460,460,0
20240411,193900,116945903,460,460,460,460,0
20240411,193800,116945903,460,460,460,460,0
20240411,193700,116945903,460,460,460,460,0
20240411,193600,116945903,460,460,460,460,0
20240411,193500,116945903,460,460,460,460,0
20240411,193400,116945903,460,460,460,460,0
20240411,193300,116945903,460,460,460,460,0
20240411,193200,116945903,460,460,460,460,0
20240411,193100,116945903,460,460,460,460,0
20240411,193000,116945903,460,460,460,460,0
20240411,192900,116945903,460,460,460,460,0
20240411,192800,116945903,460,460,460,460,0
20240411,192700,116945903,460,460,460,460,0
20240411,192600,116945903,460,460,460,460,0
20240411,192500,116945903,460,460,460,460,0
20240411,192400,116945903,460,460,460,460,0
20240411,192300,116945903,460,460,460,460,0
20240411,192200,116945903,460,460,460,460,0
20240411,192100,116945903,460,460,460,460,0
20240411,192000,116945903,460,460,460,460,7098
20240411,191900,116945903,460,460,460,460,0
20240411,191800,116945903,460,460,460,460,0
20240411,191700,116945903,460,460,460,460,0
20240411,191600,116945903,460,460,460,460,0
20240411,191500,116945903,460,460,460,460,0
20240411,191400,116945903,460,460,460,460,0
20240411,191300,116945903,460,460,460,460,0
20240411,191200,116945903,460,460,460,460,0
20240411,191100,116945903,460,460,460,460,0
20240411,191000,116945903,460,460,460,460,0
20240411,190900,116945903,460,460,460,460,0
20240411,190800,116945903,460,460,460,460,0
20240411,190700,116945903,460,460,460,460,0
20240411,190600,116945903,460,460,460,460,0
20240411,190500,116945903,460,460,460,460,0
20240411,190400,116945903,460,460,460,460,0
20240411,190300,116945903,460,460,460,460,0
20240411,190200,116945903,460,460,460,460,0
20240411,190100,116945903,460,460,460,460,0
20240411,190000,116945903,460,460,460,460,0
20240411,185900,116945903,460,460,460,460,0
20240411,185800,116945903,460,460,460,460,0
20240411,185700,116945903,460,460,460,460,0
20240411,185600,116945903,460,460,460,460,0
20240411,185500,116945903,460,460,460,460,0
20240411,185400,116945903,460,460,460,460,0
20240411,185300,116945903,460,460,460,460,0
20240411,185200,116945903,460,460,460,460,0
20240411,185100,116945903,460,460,460,460,0
20240411,185000,116945903,460,460,460,460,7098
20240411,184900,116945903,460,460,460,460,0
20240411,184800,116945903,460,460,460,460,0
20240411,184700,116945903,460,460,460,460,0
20240411,184600,116945903,460,460,460,460,0
20240411,184500,116945903,460,460,460,460,0
20240411,184400,116945903,460,460,460,460,0
20240411,184300,116945903,460,460,460,460,0
20240411,184200,116945903,460,460,460,460,0
20240411,184100,116945903,460,460,460,460,0
20240411,184000,116945903,460,460,460,460,0
20240411,183900,116945903,460,460,460,460,0
20240411,183800,116945903,460,460,460,460,0
20240411,183700,116945903,460,460,460,460,0
20240411,183600,116945903,460,460,460,460,0
20240411,183500,116945903,460,460,460,460,0
20240411,183400,116945903,460,460,460,460,0
20240411,183300,116945903,460,460,460,460,0
20240411,183200,116945903,460,460,460,460,0
20240411,183100,116945903,460,460,460,460,0
20240411,183000,116945903,460,460,460,460,0
20240411,182900,116945903,460,460,460,460,0
20240411,182800,116945903,460,460,460,460,0
20240411,182700,116945903,460,460,460,460,0
20240411,182600,116945903,460,460,460,460,0
20240411,182500,116945903,460,460,460,460,0
20240411,182400,116945903,460,460,460,460,0
20240411,182300,116945903,460,460,460,460,0
20240411,182200,116945903,460,460,460,460,0
20240411,182100,116945903,460,460,460,460,0
20240411,182000,116945903,460,460,460,460,7098
20240411,181900,116945903,460,460,460,460,0
20240411,181800,116945903,460,460,460,460,0
20240411,181700,116945903,460,460,460,460,0
20240411,181600,116945903,460,460,460,460,0
20240411,181500,116945903,460,460,460,460,0
20240411,181400,116945903,460,460,460,460,0
20240411,181300,116945903,460,460,460,460,0
20240411,181200,116945903,460,460,460,460,0
20240411,181100,116945903,460,460,460,460,0
20240411,181000,116945903,460,460,460,460,0
20240411,180900,116945903,460,460,460,460,0
20240411,180800,116945903,460,460,460,460,0
20240411,180700,116945903,460,460,460,460,0
20240411,180600,116945903,460,460,460,460,0
20240411,180500,116945903,460,460,460,460,0
20240411,180400,116945903,460,460,460,460,0
20240411,180300,116945903,460,460,460,460,0
20240411,180200,116945903,460,460,460,460,0
20240411,180100,116945903,460,460,460,460,0
20240411,180000,116945903,460,460,460,460,0
20240411,175900,116945903,460,460,460,460,0
20240411,175800,116945903,460,460,460,460,0
20240411,175700,116945903,460,460,460,460,0
20240411,175600,116945903,460,460,460,460,0
20240411,175500,116945903,460,460,460,460,0
20240411,175400,116945903,460,460,460,460,0
20240411,175300,116945903,460,460,460,460,0
20240411,175200,116945903,460,460,460,460,0
20240411,175100,116945903,460,460,460,460,0
20240411,175000,116945903,460,460,460,460,7098
20240411,174900,116945903,460,460,460,460,0
20240411,174800,116945903,460,460,460,460,0
20240411,174700,116945903,460,460,460,460,0
20240411,174600,116945903,460,460,460,460,0
20240411,174500,116945903,460,460,460,460,0
20240411,174400,116945903,460,460,460,460,0
20240411,174300,116945903,460,460,460,460,0
20240411,174200,116945903,460,460,460,460,0
20240411,174100,116945903,460,460,460,460,0
20240411,174000,116945903,460,460,460,460,0
20240411,173900,116945903,460,460,460,460,0
20240411,173800,116945903,460,460,460,460,0
20240411,173700,116945903,460,460,460,460,0
20240411,173600,116945903,460,460,460,460,0
20240411,173500,116945903,460,460,460,460,0
20240411,173400,116945903,460,460,460,460,0
20240411,173300,116945903,460,460,460,460,0
20240411,173200,116945903,460,460,460,460,0
20240411,173100,116945903,460,460,460,460,0
20240411,173000,116945903,460,460,460,460,0
20240411,172900,116945903,460,460,460,460,0
20240411,172800,116945903,460,460,460,460,0
20240411,172700,116945903,460,460,460,460,0
20240411,172600,116945903,460,460,460,460,0
20240411,172500,116945903,460,460,460,460,0
20240411,172400,116945903,460,460,460,460,0
20240411,172300,116945903,460,460,460,460,0
20240411,172200,116945903,460,460,460,460,0
20240411,172100,116945903,460,460,460,460,0
20240411,172000,116945903,460,460,460,460,7098
20240411,171900,116945903,460,460,460,460,0
20240411,171800,116945903,460,460,460,460,0
20240411,171700,116945903,460,460,460,460,0
20240411,171600,116945903,460,460,460,460,0
20240411,171500,116945903,460,460,460,460,0
20240411,171400,116945903,460,460,460,460,0
20240411,171300,116945903,460,460,460,460,0
20240411,171200,116945903,460,460,460,460,0
20240411,171100,116945903,460,460,460,460,0
20240411,171000,116945903,460,460,460,460,0
20240411,170900,116945903,460,460,460,460,0
20240411,170800,116945903,460,460,460,460,0
20240411,170700,116945903,460,460,460,460,0
20240411,170600,116945903,460,460,460,460,0
20240411,170500,116945903,460,460,460,460,0
20240411,170400,116945903,460,460,460,460,0
20240411,170300,116945903,460,460,460,460,0
20240411,170200,116945903,460,460,460,460,0
20240411,170100,116945903,460,460,460,460,0
20240411,170000,116945903,460,460,460,460,0
20240411,165900,116945903,460,460,460,460,0
20240411,165800,116945903,460,460,460,460,0
20240411,165700,116945903,460,460,460,460,0
20240411,165600,116945903,460,460,460,460,0
20240411,165500,116945903,460,460,460,460,0
20240411,165400,116945903,460,460,460,460,0
20240411,165300,116945903,460,460,460,460,0
20240411,165200,116945903,460,460,460,460,0
20240411,165100,116945903,460,460,460,460,0
20240411,165000,116945903,460,460,460,460,7098
20240411,164900,116945903,460,460,460,460,0
20240411,164800,116945903,460,460,460,460,0
20240411,164700,116945903,460,460,460,460,0
20240411,164600,116945903,460,460,460,460,0
20240411,164500,116945903,460,460,460,460,0
20240411,164400,116945903,460,460,460,460,0
20240411,164300,116945903,460,460,460,460,0
20240411,164200,116945903,460,460,460,460,0
20240411,164100,116945903,460,460,460,460,0
20240411,164000,116945903,460,460,460,460,0
20240411,163900,116945903,460,460,460,460,0
20240411,163800,116945903,460,460,460,460,0
20240411,163700,116945903,460,460,460,460,0
20240411,163600,116945903,460,460,460,460,0
20240411,163500,116945903,460,460,460,460,0
20240411,163400,116945903,460,460,460,460,0
20240411,163300,116945903,460,460,460,460,0
20240411,163200,116945903,460,460,460,460,0
20240411,163100,116945903,460,460,460,460,0
20240411,163000,116945903,460,460,460,460,0
20240411,162900,116945903,460,460,460,460,0
20240411,162800,116945903,460,460,460,460,0
20240411,162700,116945903,460,460,460,460,0
20240411,162600,116945903,460,460,460,460,0
20240411,162500,116945903,460,460,460,460,0
20240411,162400,116945903,460,460,460,460,0
20240411,162300,116945903,460,460,460,460,0
20240411,162200,116945903,460,460,460,460,0
20240411,162100,116945903,460,460,460,460,0
20240411,162000,116945903,460,460,460,460,7098
20240411,161900,116945903,460,460,460,460,0
20240411,161800,116945903,460,460,460,460,0
20240411,161700,116945903,460,460,460,460,0
20240411,161600,116945903,460,460,460,460,0
20240411,161500,116945903,460,460,460,460,0
20240411,161400,116945903,460,460,460,460,0
20240411,161300,116945903,460,460,460,460,0
20240411,161200,116945903,460,460,460,460,0
20240411,161100,116945903,460,460,460,460,0
20240411,161000,116945903,460,460,460,460,0
20240411,160900,116945903,460,460,460,460,0
20240411,160800,116945903,460,460,460,460,0
20240411,160700,116945903,460,460,460,460,0
20240411,160600,116945903,460,460,460,460,0
20240411,160500,116945903,460,460,460,460,0
20240411,160400,116945903,460,460,460,460,0
20240411,160300,116945903,460,460,460,460,0
20240411,160200,116945903,460,460,460,460,0
20240411,160100,116945903,460,460,460,460,0
20240411,160000,116945903,460,460,460,460,0
20240411,155900,116945903,460,460,460,460,0
20240411,155800,116945903,460,460,460,460,0
20240411,155700,116945903,460,460,460,460,0
20240411,155600,116945903,460,460,460,460,0
20240411,155500,116945903,460,460,460,460,0
20240411,155400,116945903,460,460,460,460,0
20240411,155300,116945903,460,460,460,460,0
20240411,155200,116945903,460,460,460,460,0
20240411,155100,116945903,460,460,460,460,0
20240411,155000,116945903,460,460,460,460,7098
20240411,154900,116945903,460,460,460,460,0
20240411,154800,116945903,460,460,460,460,0
20240411,154700,116945903,460,460,460,460,0
20240411,154600,116945903,460,460,460,460,0
20240411,154500,116945903,460,460,460,460,0
20240411,154400,116945903,460,460,460,460,0
20240411,154300,116945903,460,460,460,460,0
20240411,154200,116945903,460,460,460,460,0
20240411,154100,116945903,460,460,460,460,0
20240411,154000,116945903,460,460,460,460,0
20240411,153900,116945903,460,460,460,460,0
20240411,153800,116945903,460,460,460,460,0
20240411,153700,116945903,460,460,460,460,0
20240411,153600,116945903,460,460,460,460,0
20240411,153500,116945903,460,460,460,460,0
20240411,153400,116945903,460,460,460,460,0
20240411,153300,116945903,460,460,460,460,0
20240411,153200,116945903,460,460,460,460,0
20240411,153100,116945903,460,460,460,460,0
20240411,153000,116945903,460,460,460,460,7098
20240411,152900,113680823,462,462,462,462,0
20240411,152800,113680823,462,462,462,462,0
20240411,152700,113680823,462,462,462,462,0
20240411,152600,113680823,462,462,462,462,0
20240411,152500,113680823,462,462,462,462,0
20240411,152400,113680823,462,462,462,462,0
20240411,152300,113680823,462,462,462,462,0
20240411,152200,113680823,462,462,462,462,0
20240411,152100,113680823,462,462,462,462,0
20240411,152000,113680823,462,462,462,462,0
20240411,151900,113680823,462,461,462,461,483
20240411,151800,113457784,462,462,462,462,501
20240411,151700,113226322,462,462,462,462,0
20240411,151600,113226322,462,462,462,462,1861
20240411,151500,112366540,463,463,463,463,300
20240411,151400,112227640,463,463,463,463,0
20240411,151300,112227640,463,463,463,463,1
20240411,151200,112227177,464,464,464,464,661
20240411,151100,111920473,462,462,462,462,0
20240411,151000,111920473,462,462,462,462,0
20240411,150900,111920473,462,462,462,462,200
20240411,150800,111828073,462,462,462,462,201
20240411,150700,111735211,464,464,464,464,0
20240411,150600,111735211,464,464,464,464,0
20240411,150500,111735211,464,464,464,464,1
20240411,150400,111734747,462,462,462,462,0
20240411,150300,111734747,462,464,464,462,2517
20240411,150200,110568823,464,464,464,464,0
20240411,150100,110568823,464,464,464,464,2
20240411,150000,110567895,466,466,466,466,0
20240411,145900,110567895,466,466,466,466,0
20240411,145800,110567895,466,466,466,466,0
20240411,145700,110567895,466,466,466,466,0
20240411,145600,110567895,466,462,466,461,7503
20240411,145500,107088012,462,462,462,462,0
20240411,145400,107088012,462,462,462,462,0
20240411,145300,107088012,462,462,462,462,0
20240411,145200,107088012,462,462,462,462,0
20240411,145100,107088012,462,462,462,462,599
20240411,145000,106811274,462,462,462,462,2991
20240411,144900,105429432,462,462,462,462,0
20240411,144800,105429432,462,462,462,462,0
20240411,144700,105429432,462,462,462,462,9
20240411,144600,105425274,462,462,462,462,0
20240411,144500,105425274,462,462,462,462,0
20240411,144400,105425274,462,462,462,462,2100
20240411,144300,104455074,462,462,462,462,0
20240411,144200,104455074,462,461,462,461,602
20240411,144100,104177097,461,461,461,461,0
20240411,144000,104177097,461,461,461,461,0
20240411,143900,104177097,461,461,461,461,788
20240411,143800,103813829,462,462,462,462,443
20240411,143700,103609163,462,462,462,462,0
20240411,143600,103609163,462,462,462,462,0
20240411,143500,103609163,462,462,462,462,0
20240411,143400,103609163,462,462,462,462,0
20240411,143300,103609163,462,462,462,462,0
20240411,143200,103609163,462,462,462,462,0
20240411,143100,103609163,462,462,462,462,0
20240411,143000,103609163,462,462,462,462,0
20240411,142900,103609163,462,462,462,462,0
20240411,142800,103609163,462,462,462,462,0
20240411,142700,103609163,462,461,462,461,1310
20240411,142600,103005251,462,462,462,462,100
20240411,142500,102959051,462,462,462,462,1
20240411,142400,102958589,462,462,462,462,0
20240411,142300,102958589,462,462,462,462,0
20240411,142200,102958589,462,462,462,462,1166
20240411,142100,102419897,461,461,461,461,0
20240411,142000,102419897,461,461,461,461,0
20240411,141900,102419897,461,461,461,461,0
20240411,141800,102419897,461,461,461,461,0
20240411,141700,102419897,461,461,461,461,0
20240411,141600,102419897,461,461,461,461,0
20240411,141500,102419897,461,461,461,461,457
20240411,141400,102209220,461,461,461,461,0
20240411,141300,102209220,461,461,461,461,546
20240411,141200,101957514,461,461,461,461,0
20240411,141100,101957514,461,461,461,461,6
20240411,141000,101954748,461,461,461,461,0
20240411,140900,101954748,461,461,461,461,994
20240411,140800,101496514,461,461,461,461,0
20240411,140700,101496514,461,461,461,461,0
20240411,140600,101496514,461,461,461,461,126
20240411,140500,101438428,461,461,461,461,200
20240411,140400,101346228,461,461,461,461,0
20240411,140300,101346228,461,461,461,461,0
20240411,140200,101346228,461,461,461,461,0
20240411,140100,101346228,461,461,461,461,498
20240411,140000,101116650,462,462,462,462,0
20240411,135900,101116650,462,462,462,462,0
20240411,135800,101116650,462,462,462,462,0
20240411,135700,101116650,462,462,462,462,0
20240411,135600,101116650,462,462,462,462,0
20240411,135500,101116650,462,462,462,462,0
20240411,135400,101116650,462,462,462,462,72
20240411,135300,101083386,462,462,462,462,1000
20240411,135200,100621386,460,460,460,460,0
20240411,135100,100621386,460,460,460,460,0
20240411,135000,100621386,460,460,460,460,0
20240411,134900,100621386,460,460,460,460,0
20240411,134800,100621386,460,460,460,460,0
20240411,134700,100621386,460,460,460,460,1400
20240411,134600,99977386,460,460,460,460,0
20240411,134500,99977386,460,460,460,460,0
20240411,134400,99977386,460,460,460,460,40
20240411,134300,99958986,459,460,460,459,400
20240411,134200,99775365,460,460,460,460,0
20240411,134100,99775365,460,460,460,460,0
20240411,134000,99775365,460,460,460,460,600
20240411,133900,99499365,460,460,460,460,0
20240411,133800,99499365,460,460,460,460,0
20240411,133700,99499365,460,460,460,460,0
20240411,133600,99499365,460,460,460,460,8
20240411,133500,99495685,460,460,460,460,0
20240411,133400,99495685,460,460,460,460,0
20240411,133300,99495685,460,460,460,460,0
20240411,133200,99495685,460,460,460,460,0
20240411,133100,99495685,460,461,461,460,10500
20240411,133000,94665579,461,461,461,461,0
20240411,132900,94665579,461,461,461,461,2500
20240411,132800,93513079,462,462,462,462,434
20240411,132700,93312571,462,462,462,462,2
20240411,132600,93311647,462,462,462,462,0
20240411,132500,93311647,462,462,462,462,0
20240411,132400,93311647,462,462,462,462,200
20240411,132300,93219247,462,462,462,462,90
20240411,132200,93177667,462,462,462,462,0
20240411,132100,93177667,462,462,462,462,0
20240411,132000,93177667,462,462,462,462,1
20240411,131900,93177205,462,462,462,462,173
20240411,131800,93097279,463,463,463,463,0
20240411,131700,93097279,463,463,463,463,0
20240411,131600,93097279,463,463,463,463,2
20240411,131500,93096353,461,461,461,461,0
20240411,131400,93096353,461,461,461,461,68
20240411,131300,93065005,463,463,463,463,1
20240411,131200,93064542,463,463,463,463,0
20240411,131100,93064542,463,463,463,463,0
20240411,131000,93064542,463,463,463,463,0
20240411,130900,93064542,463,463,463,463,0
20240411,130800,93064542,463,463,463,463,12
20240411,130700,93058986,463,463,463,463,0
20240411,130600,93058986,463,463,463,463,0
20240411,130500,93058986,463,463,463,463,2
20240411,130400,93058060,463,463,463,463,0
20240411,130300,93058060,463,463,463,463,200
20240411,130200,92965460,463,463,463,463,0
20240411,130100,92965460,463,463,463,463,0
20240411,130000,92965460,463,463,463,463,0
20240411,125900,92965460,463,463,463,463,0
20240411,125800,92965460,463,463,463,463,0
20240411,125700,92965460,463,462,463,462,2
20240411,125600,92964535,463,463,463,463,0
20240411,125500,92964535,463,463,463,463,0
20240411,125400,92964535,463,463,463,463,1
20240411,125300,92964072,462,462,462,462,0
20240411,125200,92964072,462,462,462,462,0
20240411,125100,92964072,462,462,462,462,4
20240411,125000,92962224,462,462,462,462,500
20240411,124900,92731224,462,462,462,462,500
20240411,124800,92500224,462,462,462,462,500
20240411,124700,92269224,462,462,462,462,0
20240411,124600,92269224,462,462,462,462,0
20240411,124500,92269224,462,462,462,462,0
20240411,124400,92269224,462,462,462,462,0
20240411,124300,92269224,462,462,462,462,0
20240411,124200,92269224,462,462,462,462,0
20240411,124100,92269224,462,462,462,462,18
20240411,124000,92260908,463,463,463,463,0
20240411,123900,92260908,463,463,463,463,0
20240411,123800,92260908,463,463,463,463,0
20240411,123700,92260908,463,463,463,463,0
20240411,123600,92260908,463,463,463,463,200
20240411,123500,92168308,463,463,463,463,0
20240411,123400,92168308,463,463,463,463,0
20240411,123300,92168308,463,463,464,463,130
20240411,123200,92108091,463,463,463,463,0
20240411,123100,92108091,463,463,463,463,0
20240411,123000,92108091,463,463,463,463,0
20240411,122900,92108091,463,463,463,463,0
20240411,122800,92108091,463,463,463,463,0
20240411,122700,92108091,463,463,463,463,0
20240411,122600,92108091,463,463,463,463,0
20240411,122500,92108091,463,463,463,463,0
20240411,122400,92108091,463,463,463,463,0
20240411,122300,92108091,463,463,463,463,0
20240411,122200,92108091,463,461,463,461,6
20240411,122100,92105315,461,461,461,461,0
20240411,122000,92105315,461,461,461,461,1
20240411,121900,92104854,461,461,461,461,10
20240411,121800,92100244,461,461,461,461,0
20240411,121700,92100244,461,461,461,461,0
20240411,121600,92100244,461,461,461,461,115
20240411,121500,92047229,461,461,461,461,0
20240411,121400,92047229,461,460,461,460,2404
20240411,121300,90938989,460,459,460,459,10
20240411,121200,90934394,460,460,460,460,0
20240411,121100,90934394,460,460,460,460,0
20240411,121000,90934394,460,460,460,460,0
20240411,120900,90934394,460,460,460,460,0
20240411,120800,90934394,460,460,460,460,0
20240411,120700,90934394,460,460,460,460,300
20240411,120600,90796394,460,460,460,460,212
20240411,120500,90698874,461,461,461,461,0
20240411,120400,90698874,461,461,461,461,0
20240411,120300,90698874,461,461,461,461,0
20240411,120200,90698874,461,461,461,461,0
20240411,120100,90698874,461,461,461,461,1
20240411,120000,90698413,461,461,461,461,0
20240411,115900,90698413,461,461,461,461,0
20240411,115800,90698413,461,461,461,461,0
20240411,115700,90698413,461,461,461,461,0
20240411,115600,90698413,461,461,461,461,1
20240411,115500,90697952,460,460,460,460,0
20240411,115400,90697952,460,460,460,460,0
20240411,115300,90697952,460,460,460,460,0
20240411,115200,90697952,460,460,460,460,0
20240411,115100,90697952,460,460,460,460,0
20240411,115000,90697952,460,460,460,460,0
20240411,114900,90697952,460,460,460,460,10
20240411,114800,90693352,461,461,461,461,0
20240411,114700,90693352,461,461,461,461,0
20240411,114600,90693352,461,461,461,461,150
20240411,114500,90624202,461,461,461,461,0
20240411,114400,90624202,461,461,461,461,108
20240411,114300,90574414,461,461,461,461,0
20240411,114200,90574414,461,461,461,461,0
20240411,114100,90574414,461,461,461,461,0
20240411,114000,90574414,461,461,461,461,1202
20240411,113900,90020292,462,462,462,462,7000
20240411,113800,86786292,462,462,462,462,0
20240411,113700,86786292,462,462,462,462,2
20240411,113600,86785368,463,463,463,463,0
20240411,113500,86785368,463,464,464,463,4
20240411,113400,86783514,464,464,464,464,0
20240411,113300,86783514,464,464,464,464,4000
20240411,113200,84927514,464,464,464,464,0
20240411,113100,84927514,464,464,464,464,0
20240411,113000,84927514,464,464,464,464,0
20240411,112900,84927514,464,464,464,464,0
20240411,112800,84927514,464,464,464,464,0
20240411,112700,84927514,464,464,464,464,0
20240411,112600,84927514,464,464,464,464,0
20240411,112500,84927514,464,464,464,464,0
20240411,112400,84927514,464,464,464,464,0
20240411,112300,84927514,464,464,464,464,2
20240411,112200,84926586,457,457,457,457,0
20240411,112100,84926586,457,457,457,457,0
20240411,112000,84926586,457,462,462,457,997
20240411,111900,84469732,464,464,464,464,1000
20240411,111800,84005732,464,464,464,464,0
20240411,111700,84005732,464,463,464,463,701
20240411,111600,83680469,464,464,464,464,0
20240411,111500,83680469,464,464,464,464,0
20240411,111400,83680469,464,464,464,464,0
20240411,111300,83680469,464,464,464,464,0
20240411,111200,83680469,464,464,464,464,0
20240411,111100,83680469,464,464,464,464,2
20240411,111000,83679541,463,463,463,463,68
20240411,110900,83648057,463,463,463,463,0
20240411,110800,83648057,463,463,463,463,0
20240411,110700,83648057,463,463,463,463,0
20240411,110600,83648057,463,463,463,463,0
20240411,110500,83648057,463,463,463,463,0
20240411,110400,83648057,463,463,463,463,0
20240411,110300,83648057,463,463,463,463,1516
20240411,110200,82946149,463,463,463,463,1300
20240411,110100,82344249,463,463,463,463,0
20240411,110000,82344249,463,463,463,463,0
20240411,105900,82344249,463,463,463,463,0
20240411,105800,82344249,463,463,463,463,10
20240411,105700,82339619,463,463,463,463,0
20240411,105600,82339619,463,463,463,463,0
20240411,105500,82339619,463,463,463,463,225
20240411,105400,82235444,463,463,463,463,15
20240411,105300,82228499,463,463,463,463,0
20240411,105200,82228499,463,463,463,463,500
20240411,105100,81996999,463,463,463,463,0
20240411,105000,81996999,463,463,463,463,0
20240411,104900,81996999,463,463,463,463,0
20240411,104800,81996999,463,463,463,463,600
20240411,104700,81719199,463,463,463,463,0
20240411,104600,81719199,463,463,463,462,3
20240411,104500,81717811,462,462,462,462,11
20240411,104400,81712729,462,461,462,461,10
20240411,104300,81708118,459,459,459,459,0
20240411,104200,81708118,459,459,459,459,4907
20240411,104100,79455805,459,460,460,459,996
20240411,104000,78998635,461,461,461,461,0
20240411,103900,78998635,461,461,461,461,0
20240411,103800,78998635,461,459,461,459,4248
20240411,103700,77044564,459,459,459,459,4215
20240411,103600,75109879,459,459,459,459,0
20240411,103500,75109879,459,459,459,459,3000
20240411,103400,73732879,459,459,459,459,0
20240411,103300,73732879,459,459,459,459,0
20240411,103200,73732879,459,459,459,459,0
20240411,103100,73732879,459,459,459,459,1
20240411,103000,73732420,458,458,458,458,653
20240411,102900,73433346,458,458,458,458,0
20240411,102800,73433346,458,458,458,458,0
20240411,102700,73433346,458,458,458,458,0
20240411,102600,73433346,458,458,458,458,1432
20240411,102500,72777490,458,458,458,458,752
20240411,102400,72433074,457,457,457,457,70
20240411,102300,72401084,456,456,456,456,0
20240411,102200,72401084,456,456,456,456,0
20240411,102100,72401084,456,456,456,456,0
20240411,102000,72401084,456,456,456,456,0
20240411,101900,72401084,456,456,456,456,0
20240411,101800,72401084,456,456,456,456,0
20240411,101700,72401084,456,456,456,456,1
20240411,101600,72400628,458,458,458,458,15
20240411,101500,72393758,458,458,458,458,0
20240411,101400,72393758,458,458,458,458,0
20240411,101300,72393758,458,458,458,458,0
20240411,101200,72393758,458,458,458,458,0
20240411,101100,72393758,458,458,458,458,0
20240411,101000,72393758,458,458,458,458,0
20240411,100900,72393758,458,458,458,458,0
20240411,100800,72393758,458,458,458,458,74
20240411,100700,72359866,458,458,458,458,150
20240411,100600,72291166,458,458,458,458,0
20240411,100500,72291166,458,458,458,458,0
20240411,100400,72291166,458,458,458,458,1
20240411,100300,72290708,458,458,458,458,2
20240411,100200,72289792,458,458,458,458,1445
20240411,100100,71627982,458,457,458,457,12
20240411,100000,71622487,458,454,458,454,20
20240411,095900,71613367,458,458,458,458,30
20240411,095800,71599627,454,454,454,454,0
20240411,095700,71599627,454,455,455,454,5000
20240411,095600,69328487,454,454,454,454,0
20240411,095500,69328487,454,454,454,454,0
20240411,095400,69328487,454,456,456,454,6000
20240411,095300,66597664,456,456,456,456,0
20240411,095200,66597664,456,456,456,456,0
20240411,095100,66597664,456,456,456,456,19
20240411,095000,66589000,457,457,457,457,0
20240411,094900,66589000,457,457,457,457,0
20240411,094800,66589000,457,456,457,456,9095
20240411,094700,62433607,456,456,456,456,0
20240411,094600,62433607,456,456,456,455,18
20240411,094500,62425401,456,456,456,456,10
20240411,094400,62420841,455,455,455,455,0
20240411,094300,62420841,455,455,456,455,948
20240411,094200,61988731,454,453,454,453,119
20240411,094100,61934724,453,453,453,453,500
20240411,094000,61708224,453,454,454,453,750
20240411,093900,61368465,455,455,455,455,8
20240411,093800,61364825,456,456,456,456,0
20240411,093700,61364825,456,456,456,456,0
20240411,093600,61364825,456,456,456,456,18
20240411,093500,61356617,456,456,456,456,0
20240411,093400,61356617,456,455,456,455,7
20240411,093300,61353430,455,455,455,455,789
20240411,093200,60994435,455,454,455,452,24113
20240411,093100,50078734,455,455,455,455,61
20240411,093000,50050979,456,455,456,455,7
20240411,092900,50047792,453,453,453,453,0
20240411,092800,50047792,453,453,457,453,33
20240411,092700,50032839,453,453,453,453,69
20240411,092600,50001582,452,454,454,452,9284
20240411,092500,45794347,454,454,454,454,2583
20240411,092400,44621665,454,454,454,454,200
20240411,092300,44530865,458,458,458,458,8
20240411,092200,44527201,459,459,459,459,2
20240411,092100,44526283,453,460,460,453,26668
20240411,092000,32382417,462,462,462,462,0
20240411,091900,32382417,462,462,462,462,0
20240411,091800,32382417,462,462,462,462,5
20240411,091700,32380107,462,462,462,462,0
20240411,091600,32380107,462,462,462,462,2
20240411,091500,32379183,457,457,457,457,2980
20240411,091400,31017323,462,462,462,462,50
20240411,091300,30994223,462,459,462,457,9251
20240411,091200,26759809,457,464,464,457,29010
20240411,091100,13485934,460,460,460,460,690
20240411,091000,13168534,460,460,460,460,0
20240411,090900,13168534,460,460,460,460,202
20240411,090800,13075614,460,460,460,460,8119
20240411,090700,9340874,460,460,460,460,443
20240411,090600,9137094,460,460,460,460,616
20240411,090500,8853734,460,460,460,460,880
20240411,090400,8448934,460,464,464,460,640
20240411,090300,8153974,464,464,464,464,0
20240411,090200,8153974,464,464,464,464,2
20240411,090100,8153046,466,463,466,460,4478
20240411,090000,6092302,460,460,462,460,13244