stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184100,65779983,464,464,464,464,1005
20240403,184000,65779983,464,464,464,464,0
20240403,183900,65779983,464,464,464,464,0
20240403,183800,65779983,464,464,464,464,0
20240403,183700,65779983,464,464,464,464,0
20240403,183600,65779983,464,464,464,464,0
20240403,183500,65779983,464,464,464,464,0
20240403,183400,65779983,464,464,464,464,0
20240403,183300,65779983,464,464,464,464,0
20240403,183200,65779983,464,464,464,464,0
20240403,183100,65779983,464,464,464,464,0
20240403,183000,65779983,464,464,464,464,0
20240403,182900,65779983,464,464,464,464,0
20240403,182800,65779983,464,464,464,464,0
20240403,182700,65779983,464,464,464,464,0
20240403,182600,65779983,464,464,464,464,0
20240403,182500,65779983,464,464,464,464,0
20240403,182400,65779983,464,464,464,464,0
20240403,182300,65779983,464,464,464,464,0
20240403,182200,65779983,464,464,464,464,0
20240403,182100,65779983,464,464,464,464,0
20240403,182000,65779983,464,464,464,464,0
20240403,181900,65779983,464,464,464,464,0
20240403,181800,65779983,464,464,464,464,0
20240403,181700,65779983,464,464,464,464,0
20240403,181600,65779983,464,464,464,464,0
20240403,181500,65779983,464,464,464,464,0
20240403,181400,65779983,464,464,464,464,0
20240403,181300,65779983,464,464,464,464,0
20240403,181200,65779983,464,464,464,464,0
20240403,181100,65779983,464,464,464,464,1005
20240403,181000,65779983,464,464,464,464,0
20240403,180900,65779983,464,464,464,464,0
20240403,180800,65779983,464,464,464,464,0
20240403,180700,65779983,464,464,464,464,0
20240403,180600,65779983,464,464,464,464,0
20240403,180500,65779983,464,464,464,464,0
20240403,180400,65779983,464,464,464,464,0
20240403,180300,65779983,464,464,464,464,0
20240403,180200,65779983,464,464,464,464,0
20240403,180100,65779983,464,464,464,464,0
20240403,180000,65779983,464,464,464,464,0
20240403,175900,65779983,464,464,464,464,0
20240403,175800,65779983,464,464,464,464,0
20240403,175700,65779983,464,464,464,464,0
20240403,175600,65779983,464,464,464,464,0
20240403,175500,65779983,464,464,464,464,0
20240403,175400,65779983,464,464,464,464,0
20240403,175300,65779983,464,464,464,464,0
20240403,175200,65779983,464,464,464,464,0
20240403,175100,65779983,464,464,464,464,0
20240403,175000,65779983,464,464,464,464,0
20240403,174900,65779983,464,464,464,464,0
20240403,174800,65779983,464,464,464,464,0
20240403,174700,65779983,464,464,464,464,0
20240403,174600,65779983,464,464,464,464,0
20240403,174500,65779983,464,464,464,464,0
20240403,174400,65779983,464,464,464,464,0
20240403,174300,65779983,464,464,464,464,0
20240403,174200,65779983,464,464,464,464,0
20240403,174100,65779983,464,464,464,464,1005
20240403,174000,65779983,464,464,464,464,0
20240403,173900,65779983,464,464,464,464,0
20240403,173800,65779983,464,464,464,464,0
20240403,173700,65779983,464,464,464,464,0
20240403,173600,65779983,464,464,464,464,0
20240403,173500,65779983,464,464,464,464,0
20240403,173400,65779983,464,464,464,464,0
20240403,173300,65779983,464,464,464,464,0
20240403,173200,65779983,464,464,464,464,0
20240403,173100,65779983,464,464,464,464,0
20240403,173000,65779983,464,464,464,464,0
20240403,172900,65779983,464,464,464,464,0
20240403,172800,65779983,464,464,464,464,0
20240403,172700,65779983,464,464,464,464,0
20240403,172600,65779983,464,464,464,464,0
20240403,172500,65779983,464,464,464,464,0
20240403,172400,65779983,464,464,464,464,0
20240403,172300,65779983,464,464,464,464,0
20240403,172200,65779983,464,464,464,464,0
20240403,172100,65779983,464,464,464,464,0
20240403,172000,65779983,464,464,464,464,0
20240403,171900,65779983,464,464,464,464,0
20240403,171800,65779983,464,464,464,464,0
20240403,171700,65779983,464,464,464,464,0
20240403,171600,65779983,464,464,464,464,0
20240403,171500,65779983,464,464,464,464,0
20240403,171400,65779983,464,464,464,464,0
20240403,171300,65779983,464,464,464,464,0
20240403,171200,65779983,464,464,464,464,0
20240403,171100,65779983,464,464,464,464,1005
20240403,171000,65779983,464,464,464,464,0
20240403,170900,65779983,464,464,464,464,0
20240403,170800,65779983,464,464,464,464,0
20240403,170700,65779983,464,464,464,464,0
20240403,170600,65779983,464,464,464,464,0
20240403,170500,65779983,464,464,464,464,0
20240403,170400,65779983,464,464,464,464,0
20240403,170300,65779983,464,464,464,464,0
20240403,170200,65779983,464,464,464,464,0
20240403,170100,65779983,464,464,464,464,0
20240403,170000,65779983,464,464,464,464,0
20240403,165900,65779983,464,464,464,464,0
20240403,165800,65779983,464,464,464,464,0
20240403,165700,65779983,464,464,464,464,0
20240403,165600,65779983,464,464,464,464,0
20240403,165500,65779983,464,464,464,464,0
20240403,165400,65779983,464,464,464,464,0
20240403,165300,65779983,464,464,464,464,0
20240403,165200,65779983,464,464,464,464,0
20240403,165100,65779983,464,464,464,464,0
20240403,165000,65779983,464,464,464,464,0
20240403,164900,65779983,464,464,464,464,0
20240403,164800,65779983,464,464,464,464,0
20240403,164700,65779983,464,464,464,464,0
20240403,164600,65779983,464,464,464,464,0
20240403,164500,65779983,464,464,464,464,0
20240403,164400,65779983,464,464,464,464,0
20240403,164300,65779983,464,464,464,464,0
20240403,164200,65779983,464,464,464,464,0
20240403,164100,65779983,464,464,464,464,1005
20240403,164000,65779983,464,464,464,464,0
20240403,163900,65779983,464,464,464,464,0
20240403,163800,65779983,464,464,464,464,0
20240403,163700,65779983,464,464,464,464,0
20240403,163600,65779983,464,464,464,464,0
20240403,163500,65779983,464,464,464,464,0
20240403,163400,65779983,464,464,464,464,0
20240403,163300,65779983,464,464,464,464,0
20240403,163200,65779983,464,464,464,464,0
20240403,163100,65779983,464,464,464,464,0
20240403,163000,65779983,464,464,464,464,0
20240403,162900,65779983,464,464,464,464,0
20240403,162800,65779983,464,464,464,464,0
20240403,162700,65779983,464,464,464,464,0
20240403,162600,65779983,464,464,464,464,0
20240403,162500,65779983,464,464,464,464,0
20240403,162400,65779983,464,464,464,464,0
20240403,162300,65779983,464,464,464,464,0
20240403,162200,65779983,464,464,464,464,0
20240403,162100,65779983,464,464,464,464,0
20240403,162000,65779983,464,464,464,464,0
20240403,161900,65779983,464,464,464,464,0
20240403,161800,65779983,464,464,464,464,0
20240403,161700,65779983,464,464,464,464,0
20240403,161600,65779983,464,464,464,464,0
20240403,161500,65779983,464,464,464,464,0
20240403,161400,65779983,464,464,464,464,0
20240403,161300,65779983,464,464,464,464,0
20240403,161200,65779983,464,464,464,464,0
20240403,161100,65779983,464,464,464,464,1005
20240403,161000,65779983,464,464,464,464,0
20240403,160900,65779983,464,464,464,464,0
20240403,160800,65779983,464,464,464,464,0
20240403,160700,65779983,464,464,464,464,0
20240403,160600,65779983,464,464,464,464,0
20240403,160500,65779983,464,464,464,464,0
20240403,160400,65779983,464,464,464,464,0
20240403,160300,65779983,464,464,464,464,0
20240403,160200,65779983,464,464,464,464,0
20240403,160100,65779983,464,464,464,464,0
20240403,160000,65779983,464,464,464,464,0
20240403,155900,65779983,464,464,464,464,0
20240403,155800,65779983,464,464,464,464,0
20240403,155700,65779983,464,464,464,464,0
20240403,155600,65779983,464,464,464,464,0
20240403,155500,65779983,464,464,464,464,0
20240403,155400,65779983,464,464,464,464,0
20240403,155300,65779983,464,464,464,464,0
20240403,155200,65779983,464,464,464,464,0
20240403,155100,65779983,464,464,464,464,0
20240403,155000,65779983,464,464,464,464,0
20240403,154900,65779983,464,464,464,464,0
20240403,154800,65779983,464,464,464,464,0
20240403,154700,65779983,464,464,464,464,0
20240403,154600,65779983,464,464,464,464,0
20240403,154500,65779983,464,464,464,464,0
20240403,154400,65779983,464,464,464,464,0
20240403,154300,65779983,464,464,464,464,0
20240403,154200,65779983,464,464,464,464,0
20240403,154100,65779983,464,464,464,464,1005
20240403,154000,65779983,464,464,464,464,0
20240403,153900,65779983,464,464,464,464,0
20240403,153800,65779983,464,464,464,464,0
20240403,153700,65779983,464,464,464,464,0
20240403,153600,65779983,464,464,464,464,0
20240403,153500,65779983,464,464,464,464,0
20240403,153400,65779983,464,464,464,464,0
20240403,153300,65779983,464,464,464,464,0
20240403,153200,65779983,464,464,464,464,0
20240403,153100,65779983,464,464,464,464,0
20240403,153000,65779983,464,464,464,464,1005
20240403,152900,65313663,462,462,462,462,0
20240403,152800,65313663,462,462,462,462,0
20240403,152700,65313663,462,462,462,462,0
20240403,152600,65313663,462,462,462,462,0
20240403,152500,65313663,462,462,462,462,0
20240403,152400,65313663,462,462,462,462,0
20240403,152300,65313663,462,462,462,462,0
20240403,152200,65313663,462,462,462,462,0
20240403,152100,65313663,462,462,462,462,0
20240403,152000,65313663,462,462,462,462,0
20240403,151900,65313663,462,462,462,462,0
20240403,151800,65313663,462,462,462,462,2400
20240403,151700,64204863,463,462,463,462,1437
20240403,151600,63540885,463,463,463,463,0
20240403,151500,63540885,463,463,463,463,0
20240403,151400,63540885,463,463,463,463,0
20240403,151300,63540885,463,463,463,463,0
20240403,151200,63540885,463,463,463,463,0
20240403,151100,63540885,463,463,463,463,0
20240403,151000,63540885,463,463,463,463,0
20240403,150900,63540885,463,463,463,463,0
20240403,150800,63540885,463,463,463,463,0
20240403,150700,63540885,463,463,463,463,0
20240403,150600,63540885,463,463,463,463,2
20240403,150500,63539959,463,463,463,463,20
20240403,150400,63530699,463,463,463,463,0
20240403,150300,63530699,463,463,463,463,0
20240403,150200,63530699,463,463,463,463,0
20240403,150100,63530699,463,463,463,463,0
20240403,150000,63530699,463,463,463,463,0
20240403,145900,63530699,463,463,463,463,5
20240403,145800,63528384,464,464,464,464,0
20240403,145700,63528384,464,464,464,464,0
20240403,145600,63528384,464,464,464,464,6
20240403,145500,63525600,464,464,464,464,0
20240403,145400,63525600,464,464,464,464,0
20240403,145300,63525600,464,464,464,464,0
20240403,145200,63525600,464,464,464,464,0
20240403,145100,63525600,464,464,464,464,639
20240403,145000,63229104,463,463,463,463,500
20240403,144900,62997604,463,463,463,463,5
20240403,144800,62995289,463,463,463,463,0
20240403,144700,62995289,463,463,463,463,0
20240403,144600,62995289,463,463,463,463,5
20240403,144500,62992974,463,463,463,463,500
20240403,144400,62761474,463,463,463,463,0
20240403,144300,62761474,463,463,463,463,10
20240403,144200,62756844,463,463,463,463,10
20240403,144100,62752214,462,462,462,462,0
20240403,144000,62752214,462,462,462,462,699
20240403,143900,62429276,462,462,462,462,0
20240403,143800,62429276,462,462,462,462,3
20240403,143700,62427890,462,462,462,462,10
20240403,143600,62423270,462,462,462,462,488
20240403,143500,62197814,463,463,463,463,3
20240403,143400,62196425,463,463,463,463,0
20240403,143300,62196425,463,463,463,463,0
20240403,143200,62196425,463,463,463,463,0
20240403,143100,62196425,463,463,463,463,4
20240403,143000,62194573,463,463,463,463,0
20240403,142900,62194573,463,463,463,463,0
20240403,142800,62194573,463,463,463,463,0
20240403,142700,62194573,463,463,463,463,36
20240403,142600,62177905,463,463,463,463,550
20240403,142500,61923255,463,463,463,463,150
20240403,142400,61853805,467,467,467,467,0
20240403,142300,61853805,467,467,467,467,0
20240403,142200,61853805,467,467,467,467,0
20240403,142100,61853805,467,467,467,467,0
20240403,142000,61853805,467,467,467,467,0
20240403,141900,61853805,467,467,467,467,3
20240403,141800,61852404,467,467,467,467,196
20240403,141700,61760872,467,467,467,467,0
20240403,141600,61760872,467,467,467,467,0
20240403,141500,61760872,467,467,467,467,0
20240403,141400,61760872,467,467,467,467,194
20240403,141300,61670274,467,467,467,467,0
20240403,141200,61670274,467,467,467,467,0
20240403,141100,61670274,467,467,467,467,0
20240403,141000,61670274,467,467,467,467,0
20240403,140900,61670274,467,467,467,467,0
20240403,140800,61670274,467,467,467,467,4
20240403,140700,61668406,467,467,467,467,7
20240403,140600,61665137,467,467,467,467,0
20240403,140500,61665137,467,467,467,467,0
20240403,140400,61665137,467,467,467,467,0
20240403,140300,61665137,467,467,467,467,0
20240403,140200,61665137,467,467,467,467,0
20240403,140100,61665137,467,467,467,467,0
20240403,140000,61665137,467,467,467,467,0
20240403,135900,61665137,467,467,467,467,0
20240403,135800,61665137,467,467,467,467,12
20240403,135700,61659533,463,463,463,463,0
20240403,135600,61659533,463,464,464,463,50
20240403,135500,61636377,464,464,464,464,0
20240403,135400,61636377,464,464,464,464,0
20240403,135300,61636377,464,464,464,464,0
20240403,135200,61636377,464,464,464,464,0
20240403,135100,61636377,464,464,464,464,0
20240403,135000,61636377,464,464,464,464,0
20240403,134900,61636377,464,464,464,464,0
20240403,134800,61636377,464,464,464,464,0
20240403,134700,61636377,464,464,464,464,0
20240403,134600,61636377,464,464,464,464,0
20240403,134500,61636377,464,464,464,464,0
20240403,134400,61636377,464,464,464,464,2649
20240403,134300,60407241,464,464,464,464,0
20240403,134200,60407241,464,464,464,464,0
20240403,134100,60407241,464,464,464,464,0
20240403,134000,60407241,464,464,464,464,0
20240403,133900,60407241,464,464,464,464,0
20240403,133800,60407241,464,464,464,464,0
20240403,133700,60407241,464,464,464,464,5
20240403,133600,60404921,464,464,464,464,2
20240403,133500,60403993,464,464,464,464,0
20240403,133400,60403993,464,464,464,464,0
20240403,133300,60403993,464,464,464,464,0
20240403,133200,60403993,464,464,464,464,0
20240403,133100,60403993,464,464,464,464,0
20240403,133000,60403993,464,464,464,464,0
20240403,132900,60403993,464,464,464,464,1056
20240403,132800,59914009,464,464,464,464,0
20240403,132700,59914009,464,464,464,464,0
20240403,132600,59914009,464,464,464,464,0
20240403,132500,59914009,464,464,464,464,0
20240403,132400,59914009,464,464,464,464,0
20240403,132300,59914009,464,465,465,464,4
20240403,132200,59912150,464,464,464,464,0
20240403,132100,59912150,464,464,464,464,0
20240403,132000,59912150,464,464,464,464,0
20240403,131900,59912150,464,464,464,464,0
20240403,131800,59912150,464,464,464,464,0
20240403,131700,59912150,464,464,464,464,0
20240403,131600,59912150,464,464,464,464,0
20240403,131500,59912150,464,464,464,464,0
20240403,131400,59912150,464,464,464,464,0
20240403,131300,59912150,464,464,464,464,0
20240403,131200,59912150,464,464,464,464,80
20240403,131100,59875030,462,462,462,462,0
20240403,131000,59875030,462,462,462,462,0
20240403,130900,59875030,462,462,462,462,0
20240403,130800,59875030,462,462,462,462,0
20240403,130700,59875030,462,462,462,462,0
20240403,130600,59875030,462,462,462,462,0
20240403,130500,59875030,462,462,462,462,0
20240403,130400,59875030,462,462,462,462,100
20240403,130300,59828830,462,462,462,462,0
20240403,130200,59828830,462,462,462,462,1
20240403,130100,59828368,462,462,462,462,0
20240403,130000,59828368,462,462,462,462,0
20240403,125900,59828368,462,462,462,462,0
20240403,125800,59828368,462,462,462,462,0
20240403,125700,59828368,462,462,462,462,0
20240403,125600,59828368,462,462,462,462,0
20240403,125500,59828368,462,462,462,462,0
20240403,125400,59828368,462,462,462,462,0
20240403,125300,59828368,462,462,462,462,0
20240403,125200,59828368,462,462,462,462,0
20240403,125100,59828368,462,462,462,462,14
20240403,125000,59821900,462,462,462,462,3
20240403,124900,59820514,464,464,464,464,604
20240403,124800,59540258,464,464,464,464,300
20240403,124700,59401058,463,463,463,463,0
20240403,124600,59401058,463,463,463,463,0
20240403,124500,59401058,463,463,463,463,1
20240403,124400,59400595,462,462,462,462,0
20240403,124300,59400595,462,462,462,462,0
20240403,124200,59400595,462,462,462,462,2
20240403,124100,59399671,463,463,463,463,0
20240403,124000,59399671,463,463,463,463,0
20240403,123900,59399671,463,463,463,463,345
20240403,123800,59239936,463,463,463,463,0
20240403,123700,59239936,463,463,463,463,150
20240403,123600,59170486,464,464,464,464,0
20240403,123500,59170486,464,464,464,464,0
20240403,123400,59170486,464,464,464,464,0
20240403,123300,59170486,464,464,464,464,5
20240403,123200,59168166,464,464,464,464,0
20240403,123100,59168166,464,464,464,464,1
20240403,123000,59167702,463,463,463,463,0
20240403,122900,59167702,463,463,463,463,332
20240403,122800,59013986,463,463,463,463,0
20240403,122700,59013986,463,463,463,463,0
20240403,122600,59013986,463,463,463,463,0
20240403,122500,59013986,463,463,463,463,67
20240403,122400,58982965,469,469,469,469,0
20240403,122300,58982965,469,469,469,469,0
20240403,122200,58982965,469,463,470,463,3771
20240403,122100,57227933,471,470,471,470,1000
20240403,122000,56757817,470,459,470,459,8168
20240403,121900,52969748,460,460,460,460,0
20240403,121800,52969748,460,460,460,460,635
20240403,121700,52677648,460,460,460,460,0
20240403,121600,52677648,460,460,460,460,0
20240403,121500,52677648,460,460,460,460,305
20240403,121400,52537348,460,460,460,460,0
20240403,121300,52537348,460,460,460,460,100
20240403,121200,52491348,459,459,459,459,0
20240403,121100,52491348,459,459,459,459,0
20240403,121000,52491348,459,459,459,459,0
20240403,120900,52491348,459,459,459,459,0
20240403,120800,52491348,459,459,459,459,0
20240403,120700,52491348,459,459,459,459,0
20240403,120600,52491348,459,459,459,459,18
20240403,120500,52483086,459,459,459,459,0
20240403,120400,52483086,459,459,459,459,0
20240403,120300,52483086,459,459,459,459,0
20240403,120200,52483086,459,459,459,459,0
20240403,120100,52483086,459,459,459,459,0
20240403,120000,52483086,459,459,459,459,0
20240403,115900,52483086,459,459,459,459,0
20240403,115800,52483086,459,459,459,459,0
20240403,115700,52483086,459,459,459,459,0
20240403,115600,52483086,459,459,459,459,0
20240403,115500,52483086,459,459,459,459,0
20240403,115400,52483086,459,459,459,459,0
20240403,115300,52483086,459,459,459,459,0
20240403,115200,52483086,459,459,459,459,0
20240403,115100,52483086,459,459,459,459,0
20240403,115000,52483086,459,459,459,459,0
20240403,114900,52483086,459,459,459,459,0
20240403,114800,52483086,459,459,459,459,0
20240403,114700,52483086,459,459,459,459,0
20240403,114600,52483086,459,459,459,459,0
20240403,114500,52483086,459,459,459,459,1126
20240403,114400,51966252,459,459,459,459,5
20240403,114300,51963957,458,458,458,458,774
20240403,114200,51609465,458,458,458,458,0
20240403,114100,51609465,458,458,458,458,0
20240403,114000,51609465,458,458,458,458,0
20240403,113900,51609465,458,458,458,458,0
20240403,113800,51609465,458,458,458,458,1226
20240403,113700,51047957,460,460,460,460,10
20240403,113600,51043357,459,459,459,459,0
20240403,113500,51043357,459,459,459,459,0
20240403,113400,51043357,459,459,459,459,0
20240403,113300,51043357,459,459,459,459,0
20240403,113200,51043357,459,459,459,459,100
20240403,113100,50997457,460,460,460,460,0
20240403,113000,50997457,460,460,460,460,0
20240403,112900,50997457,460,460,460,460,0
20240403,112800,50997457,460,460,460,460,0
20240403,112700,50997457,460,460,460,460,0
20240403,112600,50997457,460,460,460,460,0
20240403,112500,50997457,460,460,460,460,0
20240403,112400,50997457,460,460,460,460,1
20240403,112300,50996997,456,456,456,456,0
20240403,112200,50996997,456,456,456,456,0
20240403,112100,50996997,456,456,456,456,0
20240403,112000,50996997,456,456,456,456,0
20240403,111900,50996997,456,456,456,456,0
20240403,111800,50996997,456,456,456,456,0
20240403,111700,50996997,456,456,456,456,0
20240403,111600,50996997,456,456,456,456,0
20240403,111500,50996997,456,456,456,456,0
20240403,111400,50996997,456,456,456,456,0
20240403,111300,50996997,456,456,456,456,0
20240403,111200,50996997,456,456,456,456,0
20240403,111100,50996997,456,456,456,456,2856
20240403,111000,49694661,460,460,460,460,0
20240403,110900,49694661,460,460,460,460,0
20240403,110800,49694661,460,460,460,460,23
20240403,110700,49684081,459,459,459,459,0
20240403,110600,49684081,459,459,459,459,20
20240403,110500,49674901,460,460,460,460,25
20240403,110400,49663401,460,460,460,460,0
20240403,110300,49663401,460,460,460,460,0
20240403,110200,49663401,460,456,460,456,3501
20240403,110100,48066941,456,456,456,456,10000
20240403,110000,43506941,456,459,459,456,10000
20240403,105900,38931783,460,460,460,460,5
20240403,105800,38929483,460,460,460,460,0
20240403,105700,38929483,460,460,460,460,2
20240403,105600,38928563,460,460,460,460,0
20240403,105500,38928563,460,460,460,460,0
20240403,105400,38928563,460,460,460,460,2
20240403,105300,38927643,460,460,460,460,12
20240403,105200,38922123,460,460,460,460,0
20240403,105100,38922123,460,460,460,460,0
20240403,105000,38922123,460,460,460,460,0
20240403,104900,38922123,460,460,460,460,0
20240403,104800,38922123,460,460,460,460,0
20240403,104700,38922123,460,460,460,460,5
20240403,104600,38919823,459,459,459,459,0
20240403,104500,38919823,459,459,459,459,0
20240403,104400,38919823,459,459,459,459,0
20240403,104300,38919823,459,459,459,459,0
20240403,104200,38919823,459,459,459,459,3
20240403,104100,38918446,461,461,461,461,100
20240403,104000,38872346,459,459,459,459,0
20240403,103900,38872346,459,459,459,459,0
20240403,103800,38872346,459,461,461,459,1001
20240403,103700,38412885,459,459,459,459,5
20240403,103600,38410590,459,459,459,459,0
20240403,103500,38410590,459,459,459,459,0
20240403,103400,38410590,459,459,459,459,0
20240403,103300,38410590,459,459,459,459,1
20240403,103200,38410131,459,460,461,459,1272
20240403,103100,37826031,461,461,461,461,0
20240403,103000,37826031,461,461,461,461,0
20240403,102900,37826031,461,461,461,461,1
20240403,102800,37825570,461,461,461,461,1
20240403,102700,37825109,460,461,461,460,2698
20240403,102600,36583729,461,461,461,461,0
20240403,102500,36583729,461,461,461,461,1
20240403,102400,36583268,461,461,461,461,0
20240403,102300,36583268,461,461,461,461,0
20240403,102200,36583268,461,461,461,461,0
20240403,102100,36583268,461,461,461,461,339
20240403,102000,36426989,462,462,462,462,0
20240403,101900,36426989,462,462,462,462,0
20240403,101800,36426989,462,462,462,462,0
20240403,101700,36426989,462,462,462,462,0
20240403,101600,36426989,462,462,462,462,0
20240403,101500,36426989,462,461,462,461,30
20240403,101400,36413154,461,461,461,461,275
20240403,101300,36286379,462,462,462,462,0
20240403,101200,36286379,462,462,462,462,0
20240403,101100,36286379,462,462,462,462,0
20240403,101000,36286379,462,462,462,462,0
20240403,100900,36286379,462,462,462,462,10
20240403,100800,36281759,462,462,462,462,0
20240403,100700,36281759,462,462,462,462,0
20240403,100600,36281759,462,462,462,462,200
20240403,100500,36189359,463,463,463,463,1
20240403,100400,36188896,463,463,463,463,0
20240403,100300,36188896,463,463,463,463,1001
20240403,100200,35725433,463,463,463,463,0
20240403,100100,35725433,463,463,463,463,2
20240403,100000,35724507,463,463,463,463,0
20240403,095900,35724507,463,463,463,463,1
20240403,095800,35724044,463,463,463,463,0
20240403,095700,35724044,463,463,463,463,0
20240403,095600,35724044,463,462,463,462,40
20240403,095500,35705563,462,462,462,462,0
20240403,095400,35705563,462,462,462,462,0
20240403,095300,35705563,462,462,462,462,100
20240403,095200,35659363,463,463,463,463,2
20240403,095100,35658437,463,463,463,463,2
20240403,095000,35657511,463,463,463,463,12
20240403,094900,35651955,464,464,464,464,0
20240403,094800,35651955,464,460,464,459,4996
20240403,094700,33358281,464,463,464,463,100
20240403,094600,33311884,463,463,463,463,0
20240403,094500,33311884,463,463,463,459,5010
20240403,094400,31006554,465,465,465,465,0
20240403,094300,31006554,465,464,465,464,200
20240403,094200,30913704,464,464,465,463,133
20240403,094100,30851909,464,463,465,463,768
20240403,094000,30495501,463,463,463,463,0
20240403,093900,30495501,463,463,463,463,1
20240403,093800,30495038,463,463,463,463,1
20240403,093700,30494575,463,463,463,463,506
20240403,093600,30260297,463,463,463,463,4
20240403,093500,30258445,459,459,459,459,0
20240403,093400,30258445,459,459,459,459,0
20240403,093300,30258445,459,459,459,459,0
20240403,093200,30258445,459,459,459,459,2867
20240403,093100,28942492,459,459,459,459,145
20240403,093000,28875937,459,459,459,459,320
20240403,092900,28729057,459,459,459,459,0
20240403,092800,28729057,459,459,459,459,401
20240403,092700,28544998,459,463,463,459,692
20240403,092600,28226563,464,464,464,464,0
20240403,092500,28226563,464,461,464,461,3000
20240403,092400,26839173,461,461,462,461,530
20240403,092300,26594828,462,462,462,462,650
20240403,092200,26294528,462,462,462,462,65
20240403,092100,26264498,459,460,460,459,115
20240403,092000,26211602,460,460,460,460,305
20240403,091900,26071302,460,460,460,460,360
20240403,091800,25905702,460,462,462,460,11
20240403,091700,25900622,463,463,463,463,0
20240403,091600,25900622,463,463,463,463,147
20240403,091500,25832561,461,460,461,460,716
20240403,091400,25503198,460,460,460,460,1165
20240403,091300,24967298,459,459,459,459,5
20240403,091200,24965003,459,459,459,459,484
20240403,091100,24742847,459,460,460,459,3
20240403,091000,24741468,457,458,458,457,18
20240403,090900,24733236,459,457,459,457,712
20240403,090800,24407842,457,457,457,457,614
20240403,090700,24127244,457,457,457,457,1715
20240403,090600,23343489,457,458,458,457,3467
20240403,090500,21755888,458,458,458,458,1544
20240403,090400,21048736,459,456,459,456,3150
20240403,090300,19606786,455,454,455,454,3431
20240403,090200,18048716,455,455,455,455,489
20240403,090100,17826221,457,457,457,457,251
20240403,090000,17711514,457,451,470,451,39209