stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183700,31806676,529,529,529,529,204
20240424,183600,31806676,529,529,529,529,0
20240424,183500,31806676,529,529,529,529,0
20240424,183400,31806676,529,529,529,529,0
20240424,183300,31806676,529,529,529,529,0
20240424,183200,31806676,529,529,529,529,0
20240424,183100,31806676,529,529,529,529,0
20240424,183000,31806676,529,529,529,529,0
20240424,182900,31806676,529,529,529,529,0
20240424,182800,31806676,529,529,529,529,0
20240424,182700,31806676,529,529,529,529,0
20240424,182600,31806676,529,529,529,529,0
20240424,182500,31806676,529,529,529,529,0
20240424,182400,31806676,529,529,529,529,0
20240424,182300,31806676,529,529,529,529,0
20240424,182200,31806676,529,529,529,529,0
20240424,182100,31806676,529,529,529,529,0
20240424,182000,31806676,529,529,529,529,0
20240424,181900,31806676,529,529,529,529,0
20240424,181800,31806676,529,529,529,529,0
20240424,181700,31806676,529,529,529,529,0
20240424,181600,31806676,529,529,529,529,0
20240424,181500,31806676,529,529,529,529,0
20240424,181400,31806676,529,529,529,529,0
20240424,181300,31806676,529,529,529,529,0
20240424,181200,31806676,529,529,529,529,0
20240424,181100,31806676,529,529,529,529,0
20240424,181000,31806676,529,529,529,529,0
20240424,180900,31806676,529,529,529,529,0
20240424,180800,31806676,529,529,529,529,0
20240424,180700,31806676,529,529,529,529,204
20240424,180600,31806676,529,529,529,529,0
20240424,180500,31806676,529,529,529,529,0
20240424,180400,31806676,529,529,529,529,0
20240424,180300,31806676,529,529,529,529,0
20240424,180200,31806676,529,529,529,529,0
20240424,180100,31806676,529,529,529,529,0
20240424,180000,31806676,529,529,529,529,0
20240424,175900,31806676,529,529,529,529,0
20240424,175800,31806676,529,529,529,529,0
20240424,175700,31806676,529,529,529,529,0
20240424,175600,31806676,529,529,529,529,0
20240424,175500,31806676,529,529,529,529,0
20240424,175400,31806676,529,529,529,529,0
20240424,175300,31806676,529,529,529,529,0
20240424,175200,31806676,529,529,529,529,0
20240424,175100,31806676,529,529,529,529,0
20240424,175000,31806676,529,529,529,529,0
20240424,174900,31806676,529,529,529,529,0
20240424,174800,31806676,529,529,529,529,0
20240424,174700,31806676,529,529,529,529,0
20240424,174600,31806676,529,529,529,529,0
20240424,174500,31806676,529,529,529,529,0
20240424,174400,31806676,529,529,529,529,0
20240424,174300,31806676,529,529,529,529,0
20240424,174200,31806676,529,529,529,529,0
20240424,174100,31806676,529,529,529,529,0
20240424,174000,31806676,529,529,529,529,0
20240424,173900,31806676,529,529,529,529,0
20240424,173800,31806676,529,529,529,529,0
20240424,173700,31806676,529,529,529,529,204
20240424,173600,31806676,529,529,529,529,0
20240424,173500,31806676,529,529,529,529,0
20240424,173400,31806676,529,529,529,529,0
20240424,173300,31806676,529,529,529,529,0
20240424,173200,31806676,529,529,529,529,0
20240424,173100,31806676,529,529,529,529,0
20240424,173000,31806676,529,529,529,529,0
20240424,172900,31806676,529,529,529,529,0
20240424,172800,31806676,529,529,529,529,0
20240424,172700,31806676,529,529,529,529,0
20240424,172600,31806676,529,529,529,529,0
20240424,172500,31806676,529,529,529,529,0
20240424,172400,31806676,529,529,529,529,0
20240424,172300,31806676,529,529,529,529,0
20240424,172200,31806676,529,529,529,529,0
20240424,172100,31806676,529,529,529,529,0
20240424,172000,31806676,529,529,529,529,0
20240424,171900,31806676,529,529,529,529,0
20240424,171800,31806676,529,529,529,529,0
20240424,171700,31806676,529,529,529,529,0
20240424,171600,31806676,529,529,529,529,0
20240424,171500,31806676,529,529,529,529,0
20240424,171400,31806676,529,529,529,529,0
20240424,171300,31806676,529,529,529,529,0
20240424,171200,31806676,529,529,529,529,0
20240424,171100,31806676,529,529,529,529,0
20240424,171000,31806676,529,529,529,529,0
20240424,170900,31806676,529,529,529,529,0
20240424,170800,31806676,529,529,529,529,0
20240424,170700,31806676,529,529,529,529,204
20240424,170600,31806676,529,529,529,529,0
20240424,170500,31806676,529,529,529,529,0
20240424,170400,31806676,529,529,529,529,0
20240424,170300,31806676,529,529,529,529,0
20240424,170200,31806676,529,529,529,529,0
20240424,170100,31806676,529,529,529,529,0
20240424,170000,31806676,529,529,529,529,0
20240424,165900,31806676,529,529,529,529,0
20240424,165800,31806676,529,529,529,529,0
20240424,165700,31806676,529,529,529,529,0
20240424,165600,31806676,529,529,529,529,0
20240424,165500,31806676,529,529,529,529,0
20240424,165400,31806676,529,529,529,529,0
20240424,165300,31806676,529,529,529,529,0
20240424,165200,31806676,529,529,529,529,0
20240424,165100,31806676,529,529,529,529,0
20240424,165000,31806676,529,529,529,529,0
20240424,164900,31806676,529,529,529,529,0
20240424,164800,31806676,529,529,529,529,0
20240424,164700,31806676,529,529,529,529,0
20240424,164600,31806676,529,529,529,529,0
20240424,164500,31806676,529,529,529,529,0
20240424,164400,31806676,529,529,529,529,0
20240424,164300,31806676,529,529,529,529,0
20240424,164200,31806676,529,529,529,529,0
20240424,164100,31806676,529,529,529,529,0
20240424,164000,31806676,529,529,529,529,0
20240424,163900,31806676,529,529,529,529,0
20240424,163800,31806676,529,529,529,529,0
20240424,163700,31806676,529,529,529,529,204
20240424,163600,31806676,529,529,529,529,0
20240424,163500,31806676,529,529,529,529,0
20240424,163400,31806676,529,529,529,529,0
20240424,163300,31806676,529,529,529,529,0
20240424,163200,31806676,529,529,529,529,0
20240424,163100,31806676,529,529,529,529,0
20240424,163000,31806676,529,529,529,529,0
20240424,162900,31806676,529,529,529,529,0
20240424,162800,31806676,529,529,529,529,0
20240424,162700,31806676,529,529,529,529,0
20240424,162600,31806676,529,529,529,529,0
20240424,162500,31806676,529,529,529,529,0
20240424,162400,31806676,529,529,529,529,0
20240424,162300,31806676,529,529,529,529,0
20240424,162200,31806676,529,529,529,529,0
20240424,162100,31806676,529,529,529,529,0
20240424,162000,31806676,529,529,529,529,0
20240424,161900,31806676,529,529,529,529,0
20240424,161800,31806676,529,529,529,529,0
20240424,161700,31806676,529,529,529,529,0
20240424,161600,31806676,529,529,529,529,0
20240424,161500,31806676,529,529,529,529,0
20240424,161400,31806676,529,529,529,529,0
20240424,161300,31806676,529,529,529,529,0
20240424,161200,31806676,529,529,529,529,0
20240424,161100,31806676,529,529,529,529,0
20240424,161000,31806676,529,529,529,529,0
20240424,160900,31806676,529,529,529,529,0
20240424,160800,31806676,529,529,529,529,0
20240424,160700,31806676,529,529,529,529,204
20240424,160600,31806676,529,529,529,529,0
20240424,160500,31806676,529,529,529,529,0
20240424,160400,31806676,529,529,529,529,0
20240424,160300,31806676,529,529,529,529,0
20240424,160200,31806676,529,529,529,529,0
20240424,160100,31806676,529,529,529,529,0
20240424,160000,31806676,529,529,529,529,0
20240424,155900,31806676,529,529,529,529,0
20240424,155800,31806676,529,529,529,529,0
20240424,155700,31806676,529,529,529,529,0
20240424,155600,31806676,529,529,529,529,0
20240424,155500,31806676,529,529,529,529,0
20240424,155400,31806676,529,529,529,529,0
20240424,155300,31806676,529,529,529,529,0
20240424,155200,31806676,529,529,529,529,0
20240424,155100,31806676,529,529,529,529,0
20240424,155000,31806676,529,529,529,529,0
20240424,154900,31806676,529,529,529,529,0
20240424,154800,31806676,529,529,529,529,0
20240424,154700,31806676,529,529,529,529,0
20240424,154600,31806676,529,529,529,529,0
20240424,154500,31806676,529,529,529,529,0
20240424,154400,31806676,529,529,529,529,0
20240424,154300,31806676,529,529,529,529,0
20240424,154200,31806676,529,529,529,529,0
20240424,154100,31806676,529,529,529,529,0
20240424,154000,31806676,529,529,529,529,0
20240424,153900,31806676,529,529,529,529,0
20240424,153800,31806676,529,529,529,529,0
20240424,153700,31806676,529,529,529,529,204
20240424,153600,31806676,529,529,529,529,0
20240424,153500,31806676,529,529,529,529,0
20240424,153400,31806676,529,529,529,529,0
20240424,153300,31806676,529,529,529,529,0
20240424,153200,31806676,529,529,529,529,0
20240424,153100,31806676,529,529,529,529,0
20240424,153000,31806676,529,529,529,529,204
20240424,152900,31698760,530,530,530,530,0
20240424,152800,31698760,530,530,530,530,0
20240424,152700,31698760,530,530,530,530,0
20240424,152600,31698760,530,530,530,530,0
20240424,152500,31698760,530,530,530,530,0
20240424,152400,31698760,530,530,530,530,0
20240424,152300,31698760,530,530,530,530,0
20240424,152200,31698760,530,530,530,530,0
20240424,152100,31698760,530,530,530,530,0
20240424,152000,31698760,530,530,530,530,0
20240424,151900,31698760,530,529,530,529,251
20240424,151800,31565935,528,529,529,528,141
20240424,151700,31491360,529,529,529,529,71
20240424,151600,31453801,529,529,530,529,170
20240424,151500,31363748,530,529,530,529,55
20240424,151400,31334613,529,529,529,529,50
20240424,151300,31308163,529,529,529,529,0
20240424,151200,31308163,529,529,529,529,0
20240424,151100,31308163,529,529,529,529,0
20240424,151000,31308163,529,529,529,529,0
20240424,150900,31308163,529,529,529,529,835
20240424,150800,30866448,529,529,529,529,0
20240424,150700,30866448,529,529,529,529,0
20240424,150600,30866448,529,529,529,529,515
20240424,150500,30594013,529,529,529,529,0
20240424,150400,30594013,529,529,529,529,0
20240424,150300,30594013,529,529,529,529,0
20240424,150200,30594013,529,529,529,529,0
20240424,150100,30594013,529,529,529,529,581
20240424,150000,30286664,529,529,529,529,0
20240424,145900,30286664,529,529,529,529,0
20240424,145800,30286664,529,529,529,529,0
20240424,145700,30286664,529,529,529,529,0
20240424,145600,30286664,529,529,529,529,0
20240424,145500,30286664,529,529,529,529,0
20240424,145400,30286664,529,529,529,529,0
20240424,145300,30286664,529,529,529,529,0
20240424,145200,30286664,529,529,529,529,0
20240424,145100,30286664,529,529,529,529,0
20240424,145000,30286664,529,529,529,529,0
20240424,144900,30286664,529,529,529,529,0
20240424,144800,30286664,529,529,529,529,0
20240424,144700,30286664,529,529,529,529,0
20240424,144600,30286664,529,529,529,529,0
20240424,144500,30286664,529,529,529,529,3
20240424,144400,30285077,529,529,529,529,976
20240424,144300,29768773,529,529,529,529,0
20240424,144200,29768773,529,529,529,529,0
20240424,144100,29768773,529,529,529,529,0
20240424,144000,29768773,529,529,529,529,1
20240424,143900,29768244,530,530,530,530,24
20240424,143800,29755524,528,528,528,528,0
20240424,143700,29755524,528,528,528,528,0
20240424,143600,29755524,528,529,529,528,1051
20240424,143500,29199546,529,529,529,529,0
20240424,143400,29199546,529,529,529,529,129
20240424,143300,29131305,530,530,530,530,86
20240424,143200,29085725,530,530,530,530,0
20240424,143100,29085725,530,530,530,530,0
20240424,143000,29085725,530,530,530,530,0
20240424,142900,29085725,530,530,530,530,0
20240424,142800,29085725,530,530,530,530,0
20240424,142700,29085725,530,530,530,530,0
20240424,142600,29085725,530,530,530,530,153
20240424,142500,29004635,531,531,531,531,0
20240424,142400,29004635,531,531,531,531,0
20240424,142300,29004635,531,531,531,531,24
20240424,142200,28991891,528,528,528,528,0
20240424,142100,28991891,528,528,528,528,0
20240424,142000,28991891,528,528,528,528,0
20240424,141900,28991891,528,528,528,528,0
20240424,141800,28991891,528,528,528,528,0
20240424,141700,28991891,528,530,530,528,2000
20240424,141600,27935355,531,531,531,531,44
20240424,141500,27911991,530,530,530,530,0
20240424,141400,27911991,530,530,530,530,0
20240424,141300,27911991,530,530,530,530,0
20240424,141200,27911991,530,530,530,530,0
20240424,141100,27911991,530,530,530,530,0
20240424,141000,27911991,530,530,530,530,150
20240424,140900,27832491,531,531,531,531,0
20240424,140800,27832491,531,531,531,531,1
20240424,140700,27831960,531,531,531,531,0
20240424,140600,27831960,531,531,531,531,44
20240424,140500,27808596,531,531,531,531,44
20240424,140400,27785232,531,531,531,531,0
20240424,140300,27785232,531,531,531,531,0
20240424,140200,27785232,531,531,531,531,0
20240424,140100,27785232,531,531,531,531,44
20240424,140000,27761868,531,531,531,531,0
20240424,135900,27761868,531,531,531,531,0
20240424,135800,27761868,531,531,531,531,43
20240424,135700,27739035,531,531,531,531,0
20240424,135600,27739035,531,531,531,531,0
20240424,135500,27739035,531,531,531,531,10
20240424,135400,27733725,531,531,531,531,0
20240424,135300,27733725,531,531,531,531,0
20240424,135200,27733725,531,531,531,531,0
20240424,135100,27733725,531,531,531,531,43
20240424,135000,27710892,531,531,531,531,0
20240424,134900,27710892,531,531,531,531,0
20240424,134800,27710892,531,531,531,531,0
20240424,134700,27710892,531,531,531,531,0
20240424,134600,27710892,531,531,531,531,43
20240424,134500,27688059,531,531,531,531,0
20240424,134400,27688059,531,531,531,531,0
20240424,134300,27688059,531,531,531,531,0
20240424,134200,27688059,531,531,531,531,0
20240424,134100,27688059,531,531,531,531,43
20240424,134000,27665226,531,531,531,531,0
20240424,133900,27665226,531,531,531,531,0
20240424,133800,27665226,531,531,531,531,0
20240424,133700,27665226,531,531,531,531,0
20240424,133600,27665226,531,531,531,531,43
20240424,133500,27642393,531,531,531,531,0
20240424,133400,27642393,531,531,531,531,0
20240424,133300,27642393,531,531,531,531,0
20240424,133200,27642393,531,531,531,531,1
20240424,133100,27641862,531,531,531,531,43
20240424,133000,27619029,531,531,531,531,0
20240424,132900,27619029,531,531,531,531,0
20240424,132800,27619029,531,531,531,531,0
20240424,132700,27619029,531,531,531,531,0
20240424,132600,27619029,531,531,531,531,43
20240424,132500,27596196,531,531,531,531,0
20240424,132400,27596196,531,531,531,531,5
20240424,132300,27593541,531,531,531,531,50
20240424,132200,27566991,531,531,531,531,3
20240424,132100,27565398,531,531,531,531,43
20240424,132000,27542565,530,530,530,530,0
20240424,131900,27542565,530,530,530,530,0
20240424,131800,27542565,530,530,530,530,3
20240424,131700,27540975,530,530,530,530,798
20240424,131600,27118035,530,530,530,530,0
20240424,131500,27118035,530,530,530,530,1781
20240424,131400,26174105,531,531,531,531,0
20240424,131300,26174105,531,531,531,531,44
20240424,131200,26150741,531,531,531,531,0
20240424,131100,26150741,531,531,531,531,0
20240424,131000,26150741,531,531,531,531,0
20240424,130900,26150741,531,531,531,531,0
20240424,130800,26150741,531,531,531,531,44
20240424,130700,26127377,531,531,531,531,0
20240424,130600,26127377,531,531,531,531,0
20240424,130500,26127377,531,531,531,531,0
20240424,130400,26127377,531,531,531,531,44
20240424,130300,26104013,531,531,531,531,0
20240424,130200,26104013,531,531,531,531,0
20240424,130100,26104013,531,531,531,531,0
20240424,130000,26104013,531,531,531,531,1
20240424,125900,26103482,531,531,531,531,0
20240424,125800,26103482,531,531,531,531,0
20240424,125700,26103482,531,531,531,531,0
20240424,125600,26103482,531,531,531,531,43
20240424,125500,26080649,531,531,531,531,0
20240424,125400,26080649,531,531,531,531,0
20240424,125300,26080649,531,531,531,531,0
20240424,125200,26080649,531,531,531,531,2
20240424,125100,26079587,531,531,531,531,43
20240424,125000,26056754,531,531,531,531,0
20240424,124900,26056754,531,531,531,531,0
20240424,124800,26056754,531,531,531,531,0
20240424,124700,26056754,531,531,531,531,0
20240424,124600,26056754,531,531,531,531,43
20240424,124500,26033921,531,531,531,531,0
20240424,124400,26033921,531,531,531,531,0
20240424,124300,26033921,531,531,531,531,126
20240424,124200,25967015,531,531,531,531,0
20240424,124100,25967015,531,531,531,531,50
20240424,124000,25940465,531,531,531,531,0
20240424,123900,25940465,531,531,531,531,216
20240424,123800,25825769,531,531,531,531,0
20240424,123700,25825769,531,531,531,531,0
20240424,123600,25825769,531,531,531,531,1357
20240424,123500,25105202,531,531,531,531,7
20240424,123400,25101485,531,531,531,531,13
20240424,123300,25094582,531,531,531,531,243
20240424,123200,24965549,531,531,531,531,0
20240424,123100,24965549,531,531,531,531,50
20240424,123000,24938999,531,531,531,531,0
20240424,122900,24938999,531,531,531,531,0
20240424,122800,24938999,531,531,531,531,0
20240424,122700,24938999,531,531,531,531,0
20240424,122600,24938999,531,531,531,531,43
20240424,122500,24916166,531,531,531,531,4
20240424,122400,24914042,530,530,530,530,0
20240424,122300,24914042,530,530,530,530,180
20240424,122200,24818642,531,531,531,531,0
20240424,122100,24818642,531,531,531,531,43
20240424,122000,24795809,530,530,530,530,0
20240424,121900,24795809,530,530,530,530,0
20240424,121800,24795809,530,531,531,530,175
20240424,121700,24702954,531,531,531,531,51
20240424,121600,24675873,531,531,531,531,100
20240424,121500,24622773,531,531,531,531,0
20240424,121400,24622773,531,531,531,531,0
20240424,121300,24622773,531,531,531,531,3
20240424,121200,24621180,531,531,531,531,0
20240424,121100,24621180,531,531,531,531,49
20240424,121000,24595161,531,531,531,531,0
20240424,120900,24595161,531,531,531,531,0
20240424,120800,24595161,531,531,531,531,1
20240424,120700,24594630,531,531,531,531,129
20240424,120600,24526131,531,531,531,531,0
20240424,120500,24526131,531,531,531,531,0
20240424,120400,24526131,531,531,531,531,0
20240424,120300,24526131,531,531,531,531,101
20240424,120200,24472500,531,531,531,531,0
20240424,120100,24472500,531,531,531,531,1
20240424,120000,24471969,531,531,531,531,0
20240424,115900,24471969,531,531,531,531,1
20240424,115800,24471438,531,531,531,531,1
20240424,115700,24470907,531,531,531,531,0
20240424,115600,24470907,531,531,531,531,43
20240424,115500,24448074,531,531,531,531,0
20240424,115400,24448074,531,531,531,531,0
20240424,115300,24448074,531,531,531,531,0
20240424,115200,24448074,531,531,531,531,0
20240424,115100,24448074,531,531,531,531,43
20240424,115000,24425241,530,530,530,530,189
20240424,114900,24325071,531,531,531,531,0
20240424,114800,24325071,531,531,531,531,43
20240424,114700,24302238,530,530,530,530,0
20240424,114600,24302238,530,530,530,530,0
20240424,114500,24302238,530,530,530,530,0
20240424,114400,24302238,530,530,530,530,100
20240424,114300,24249238,531,531,531,531,5
20240424,114200,24246583,531,531,531,531,0
20240424,114100,24246583,531,531,531,531,43
20240424,114000,24223750,531,531,531,531,0
20240424,113900,24223750,531,531,531,531,1
20240424,113800,24223219,531,531,531,531,0
20240424,113700,24223219,531,531,531,531,0
20240424,113600,24223219,531,531,531,531,86
20240424,113500,24177553,531,531,531,531,0
20240424,113400,24177553,531,531,531,531,0
20240424,113300,24177553,531,531,531,531,0
20240424,113200,24177553,531,531,531,531,0
20240424,113100,24177553,531,531,531,531,0
20240424,113000,24177553,531,531,531,531,0
20240424,112900,24177553,531,531,531,531,0
20240424,112800,24177553,531,531,531,531,43
20240424,112700,24154720,530,530,530,530,0
20240424,112600,24154720,530,530,530,530,82
20240424,112500,24111260,530,530,530,530,0
20240424,112400,24111260,530,530,530,530,0
20240424,112300,24111260,530,530,530,530,200
20240424,112200,24005260,531,531,531,531,0
20240424,112100,24005260,531,531,531,531,43
20240424,112000,23982427,531,531,531,531,64
20240424,111900,23948443,531,531,531,531,132
20240424,111800,23878351,531,531,531,531,0
20240424,111700,23878351,531,531,531,531,10
20240424,111600,23873041,531,531,531,531,1050
20240424,111500,23315491,531,531,531,531,0
20240424,111400,23315491,531,531,531,531,0
20240424,111300,23315491,531,531,531,531,0
20240424,111200,23315491,531,531,531,531,0
20240424,111100,23315491,531,531,531,531,2
20240424,111000,23314429,531,531,531,531,0
20240424,110900,23314429,531,531,531,531,0
20240424,110800,23314429,531,531,531,531,0
20240424,110700,23314429,531,531,531,531,0
20240424,110600,23314429,531,531,531,531,0
20240424,110500,23314429,531,531,531,531,0
20240424,110400,23314429,531,531,531,531,0
20240424,110300,23314429,531,531,531,531,43
20240424,110200,23291596,531,531,531,531,0
20240424,110100,23291596,531,531,531,531,44
20240424,110000,23268232,530,530,530,530,0
20240424,105900,23268232,530,530,530,530,257
20240424,105800,23132022,530,530,530,530,43
20240424,105700,23109232,530,530,530,530,0
20240424,105600,23109232,530,530,530,530,0
20240424,105500,23109232,530,530,530,530,0
20240424,105400,23109232,530,530,530,530,0
20240424,105300,23109232,530,530,530,530,500
20240424,105200,22844232,530,530,530,530,0
20240424,105100,22844232,530,530,530,530,43
20240424,105000,22821442,530,530,530,530,0
20240424,104900,22821442,530,530,530,530,0
20240424,104800,22821442,530,530,530,530,40
20240424,104700,22800242,530,530,530,530,0
20240424,104600,22800242,530,530,530,530,43
20240424,104500,22777452,530,530,530,530,3
20240424,104400,22775862,530,530,530,530,15
20240424,104300,22767912,530,530,530,530,0
20240424,104200,22767912,530,530,530,530,2065
20240424,104100,21673462,530,530,530,530,43
20240424,104000,21650672,530,530,530,530,0
20240424,103900,21650672,530,530,530,530,0
20240424,103800,21650672,530,530,530,530,40
20240424,103700,21629472,529,529,529,529,0
20240424,103600,21629472,529,529,529,529,0
20240424,103500,21629472,529,529,529,529,0
20240424,103400,21629472,529,529,529,529,0
20240424,103300,21629472,529,529,529,529,27
20240424,103200,21615189,529,529,529,529,0
20240424,103100,21615189,529,530,530,529,1455
20240424,103000,20845451,530,530,530,530,0
20240424,102900,20845451,530,530,530,530,0
20240424,102800,20845451,530,530,530,530,0
20240424,102700,20845451,530,530,530,530,0
20240424,102600,20845451,530,530,530,530,43
20240424,102500,20822661,530,530,530,530,97
20240424,102400,20771251,529,529,529,529,73
20240424,102300,20732634,530,530,530,530,24
20240424,102200,20719914,529,529,529,529,1451
20240424,102100,19952335,530,530,530,530,0
20240424,102000,19952335,530,530,530,530,0
20240424,101900,19952335,530,530,530,530,0
20240424,101800,19952335,530,530,530,530,1
20240424,101700,19951805,530,530,530,530,101
20240424,101600,19898275,530,530,530,530,44
20240424,101500,19874955,528,528,528,528,0
20240424,101400,19874955,528,528,528,528,0
20240424,101300,19874955,528,529,529,528,13
20240424,101200,19868082,528,528,528,528,0
20240424,101100,19868082,528,529,529,528,2903
20240424,101000,18335295,529,529,529,529,90
20240424,100900,18287685,530,530,530,530,0
20240424,100800,18287685,530,530,530,530,0
20240424,100700,18287685,530,530,530,530,2
20240424,100600,18286625,530,530,530,530,0
20240424,100500,18286625,530,530,530,530,0
20240424,100400,18286625,530,530,530,528,20001
20240424,100300,7696553,530,530,530,530,9
20240424,100200,7691783,531,531,531,531,5
20240424,100100,7689128,531,531,531,531,344
20240424,100000,7506464,530,530,530,530,0
20240424,095900,7506464,530,530,530,530,2057
20240424,095800,6416254,530,530,530,530,0
20240424,095700,6416254,530,530,530,530,0
20240424,095600,6416254,530,530,530,530,43
20240424,095500,6393464,530,530,530,530,0
20240424,095400,6393464,530,530,530,530,50
20240424,095300,6366964,530,530,530,530,651
20240424,095200,6021934,530,530,530,530,354
20240424,095100,5834314,530,530,530,530,43
20240424,095000,5811524,529,529,529,529,0
20240424,094900,5811524,529,529,529,529,0
20240424,094800,5811524,529,529,529,529,293
20240424,094700,5656527,529,531,531,529,2465
20240424,094600,4352044,531,531,531,531,10
20240424,094500,4346734,531,531,531,531,23
20240424,094400,4334521,531,531,531,531,10
20240424,094300,4329211,531,531,531,531,90
20240424,094200,4281421,531,531,531,531,0
20240424,094100,4281421,531,531,531,531,0
20240424,094000,4281421,531,531,531,531,132
20240424,093900,4211329,531,531,531,531,0
20240424,093800,4211329,531,531,531,531,1
20240424,093700,4210798,530,530,530,530,4
20240424,093600,4208678,531,531,531,531,0
20240424,093500,4208678,531,531,531,531,0
20240424,093400,4208678,531,530,531,530,120
20240424,093300,4145070,529,529,529,529,6
20240424,093200,4141896,528,529,529,528,3398
20240424,093100,2345235,530,530,530,530,43
20240424,093000,2322445,530,530,530,530,501
20240424,092900,2056915,530,530,530,530,0
20240424,092800,2056915,530,530,530,530,43
20240424,092700,2034125,530,530,530,530,0
20240424,092600,2034125,530,530,530,530,1002
20240424,092500,1503065,530,530,530,530,1
20240424,092400,1502535,530,530,530,530,298
20240424,092300,1344595,530,530,530,530,0
20240424,092200,1344595,530,530,530,530,0
20240424,092100,1344595,530,530,530,530,0
20240424,092000,1344595,530,530,530,530,0
20240424,091900,1344595,530,530,530,530,0
20240424,091800,1344595,530,530,530,530,0
20240424,091700,1344595,530,530,530,530,16
20240424,091600,1336115,530,530,530,530,15
20240424,091500,1328165,530,530,530,530,23
20240424,091400,1315975,529,529,529,529,735
20240424,091300,927160,529,529,529,529,33
20240424,091200,909703,529,529,529,529,33
20240424,091100,892246,529,529,529,529,62
20240424,091000,859448,529,531,531,529,144
20240424,090900,783164,531,531,531,531,87
20240424,090800,736967,531,531,531,531,31
20240424,090700,720506,531,532,532,530,721
20240424,090600,338140,532,532,532,532,15
20240424,090500,330160,530,530,530,530,27
20240424,090400,315850,530,530,530,530,30
20240424,090300,299950,530,530,530,530,23
20240424,090200,287760,528,528,528,528,0
20240424,090100,287760,528,528,528,528,0
20240424,090000,287760,528,528,528,528,545