stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,184100,59269574,464,464,464,464,800
20240405,184000,59269574,464,464,464,464,0
20240405,183900,59269574,464,464,464,464,0
20240405,183800,59269574,464,464,464,464,0
20240405,183700,59269574,464,464,464,464,0
20240405,183600,59269574,464,464,464,464,0
20240405,183500,59269574,464,464,464,464,0
20240405,183400,59269574,464,464,464,464,0
20240405,183300,59269574,464,464,464,464,0
20240405,183200,59269574,464,464,464,464,0
20240405,183100,59269574,464,464,464,464,0
20240405,183000,59269574,464,464,464,464,0
20240405,182900,59269574,464,464,464,464,0
20240405,182800,59269574,464,464,464,464,0
20240405,182700,59269574,464,464,464,464,0
20240405,182600,59269574,464,464,464,464,0
20240405,182500,59269574,464,464,464,464,0
20240405,182400,59269574,464,464,464,464,0
20240405,182300,59269574,464,464,464,464,0
20240405,182200,59269574,464,464,464,464,0
20240405,182100,59269574,464,464,464,464,0
20240405,182000,59269574,464,464,464,464,0
20240405,181900,59269574,464,464,464,464,0
20240405,181800,59269574,464,464,464,464,0
20240405,181700,59269574,464,464,464,464,0
20240405,181600,59269574,464,464,464,464,0
20240405,181500,59269574,464,464,464,464,0
20240405,181400,59269574,464,464,464,464,0
20240405,181300,59269574,464,464,464,464,0
20240405,181200,59269574,464,464,464,464,0
20240405,181100,59269574,464,464,464,464,800
20240405,181000,59269574,464,464,464,464,0
20240405,180900,59269574,464,464,464,464,0
20240405,180800,59269574,464,464,464,464,0
20240405,180700,59269574,464,464,464,464,0
20240405,180600,59269574,464,464,464,464,0
20240405,180500,59269574,464,464,464,464,0
20240405,180400,59269574,464,464,464,464,0
20240405,180300,59269574,464,464,464,464,0
20240405,180200,59269574,464,464,464,464,0
20240405,180100,59269574,464,464,464,464,0
20240405,180000,59269574,464,464,464,464,0
20240405,175900,59269574,464,464,464,464,0
20240405,175800,59269574,464,464,464,464,0
20240405,175700,59269574,464,464,464,464,0
20240405,175600,59269574,464,464,464,464,0
20240405,175500,59269574,464,464,464,464,0
20240405,175400,59269574,464,464,464,464,0
20240405,175300,59269574,464,464,464,464,0
20240405,175200,59269574,464,464,464,464,0
20240405,175100,59269574,464,464,464,464,0
20240405,175000,59269574,464,464,464,464,0
20240405,174900,59269574,464,464,464,464,0
20240405,174800,59269574,464,464,464,464,0
20240405,174700,59269574,464,464,464,464,0
20240405,174600,59269574,464,464,464,464,0
20240405,174500,59269574,464,464,464,464,0
20240405,174400,59269574,464,464,464,464,0
20240405,174300,59269574,464,464,464,464,0
20240405,174200,59269574,464,464,464,464,0
20240405,174100,59269574,464,464,464,464,800
20240405,174000,59269574,464,464,464,464,0
20240405,173900,59269574,464,464,464,464,0
20240405,173800,59269574,464,464,464,464,0
20240405,173700,59269574,464,464,464,464,0
20240405,173600,59269574,464,464,464,464,0
20240405,173500,59269574,464,464,464,464,0
20240405,173400,59269574,464,464,464,464,0
20240405,173300,59269574,464,464,464,464,0
20240405,173200,59269574,464,464,464,464,0
20240405,173100,59269574,464,464,464,464,0
20240405,173000,59269574,464,464,464,464,0
20240405,172900,59269574,464,464,464,464,0
20240405,172800,59269574,464,464,464,464,0
20240405,172700,59269574,464,464,464,464,0
20240405,172600,59269574,464,464,464,464,0
20240405,172500,59269574,464,464,464,464,0
20240405,172400,59269574,464,464,464,464,0
20240405,172300,59269574,464,464,464,464,0
20240405,172200,59269574,464,464,464,464,0
20240405,172100,59269574,464,464,464,464,0
20240405,172000,59269574,464,464,464,464,0
20240405,171900,59269574,464,464,464,464,0
20240405,171800,59269574,464,464,464,464,0
20240405,171700,59269574,464,464,464,464,0
20240405,171600,59269574,464,464,464,464,0
20240405,171500,59269574,464,464,464,464,0
20240405,171400,59269574,464,464,464,464,0
20240405,171300,59269574,464,464,464,464,0
20240405,171200,59269574,464,464,464,464,0
20240405,171100,59269574,464,464,464,464,800
20240405,171000,59269574,464,464,464,464,0
20240405,170900,59269574,464,464,464,464,0
20240405,170800,59269574,464,464,464,464,0
20240405,170700,59269574,464,464,464,464,0
20240405,170600,59269574,464,464,464,464,0
20240405,170500,59269574,464,464,464,464,0
20240405,170400,59269574,464,464,464,464,0
20240405,170300,59269574,464,464,464,464,0
20240405,170200,59269574,464,464,464,464,0
20240405,170100,59269574,464,464,464,464,0
20240405,170000,59269574,464,464,464,464,0
20240405,165900,59269574,464,464,464,464,0
20240405,165800,59269574,464,464,464,464,0
20240405,165700,59269574,464,464,464,464,0
20240405,165600,59269574,464,464,464,464,0
20240405,165500,59269574,464,464,464,464,0
20240405,165400,59269574,464,464,464,464,0
20240405,165300,59269574,464,464,464,464,0
20240405,165200,59269574,464,464,464,464,0
20240405,165100,59269574,464,464,464,464,0
20240405,165000,59269574,464,464,464,464,0
20240405,164900,59269574,464,464,464,464,0
20240405,164800,59269574,464,464,464,464,0
20240405,164700,59269574,464,464,464,464,0
20240405,164600,59269574,464,464,464,464,0
20240405,164500,59269574,464,464,464,464,0
20240405,164400,59269574,464,464,464,464,0
20240405,164300,59269574,464,464,464,464,0
20240405,164200,59269574,464,464,464,464,0
20240405,164100,59269574,464,464,464,464,800
20240405,164000,59269574,464,464,464,464,0
20240405,163900,59269574,464,464,464,464,0
20240405,163800,59269574,464,464,464,464,0
20240405,163700,59269574,464,464,464,464,0
20240405,163600,59269574,464,464,464,464,0
20240405,163500,59269574,464,464,464,464,0
20240405,163400,59269574,464,464,464,464,0
20240405,163300,59269574,464,464,464,464,0
20240405,163200,59269574,464,464,464,464,0
20240405,163100,59269574,464,464,464,464,0
20240405,163000,59269574,464,464,464,464,0
20240405,162900,59269574,464,464,464,464,0
20240405,162800,59269574,464,464,464,464,0
20240405,162700,59269574,464,464,464,464,0
20240405,162600,59269574,464,464,464,464,0
20240405,162500,59269574,464,464,464,464,0
20240405,162400,59269574,464,464,464,464,0
20240405,162300,59269574,464,464,464,464,0
20240405,162200,59269574,464,464,464,464,0
20240405,162100,59269574,464,464,464,464,0
20240405,162000,59269574,464,464,464,464,0
20240405,161900,59269574,464,464,464,464,0
20240405,161800,59269574,464,464,464,464,0
20240405,161700,59269574,464,464,464,464,0
20240405,161600,59269574,464,464,464,464,0
20240405,161500,59269574,464,464,464,464,0
20240405,161400,59269574,464,464,464,464,0
20240405,161300,59269574,464,464,464,464,0
20240405,161200,59269574,464,464,464,464,0
20240405,161100,59269574,464,464,464,464,800
20240405,161000,59269574,464,464,464,464,0
20240405,160900,59269574,464,464,464,464,0
20240405,160800,59269574,464,464,464,464,0
20240405,160700,59269574,464,464,464,464,0
20240405,160600,59269574,464,464,464,464,0
20240405,160500,59269574,464,464,464,464,0
20240405,160400,59269574,464,464,464,464,0
20240405,160300,59269574,464,464,464,464,0
20240405,160200,59269574,464,464,464,464,0
20240405,160100,59269574,464,464,464,464,0
20240405,160000,59269574,464,464,464,464,0
20240405,155900,59269574,464,464,464,464,0
20240405,155800,59269574,464,464,464,464,0
20240405,155700,59269574,464,464,464,464,0
20240405,155600,59269574,464,464,464,464,0
20240405,155500,59269574,464,464,464,464,0
20240405,155400,59269574,464,464,464,464,0
20240405,155300,59269574,464,464,464,464,0
20240405,155200,59269574,464,464,464,464,0
20240405,155100,59269574,464,464,464,464,0
20240405,155000,59269574,464,464,464,464,0
20240405,154900,59269574,464,464,464,464,0
20240405,154800,59269574,464,464,464,464,0
20240405,154700,59269574,464,464,464,464,0
20240405,154600,59269574,464,464,464,464,0
20240405,154500,59269574,464,464,464,464,0
20240405,154400,59269574,464,464,464,464,0
20240405,154300,59269574,464,464,464,464,0
20240405,154200,59269574,464,464,464,464,0
20240405,154100,59269574,464,464,464,464,800
20240405,154000,59269574,464,464,464,464,0
20240405,153900,59269574,464,464,464,464,0
20240405,153800,59269574,464,464,464,464,0
20240405,153700,59269574,464,464,464,464,0
20240405,153600,59269574,464,464,464,464,0
20240405,153500,59269574,464,464,464,464,0
20240405,153400,59269574,464,464,464,464,0
20240405,153300,59269574,464,464,464,464,0
20240405,153200,59269574,464,464,464,464,0
20240405,153100,59269574,464,464,464,464,0
20240405,153000,59269574,464,464,464,464,800
20240405,152900,58898374,462,462,462,462,0
20240405,152800,58898374,462,462,462,462,0
20240405,152700,58898374,462,462,462,462,0
20240405,152600,58898374,462,462,462,462,0
20240405,152500,58898374,462,462,462,462,0
20240405,152400,58898374,462,462,462,462,0
20240405,152300,58898374,462,462,462,462,0
20240405,152200,58898374,462,462,462,462,0
20240405,152100,58898374,462,462,462,462,0
20240405,152000,58898374,462,462,462,462,0
20240405,151900,58898374,462,462,462,462,1
20240405,151800,58897912,460,460,460,460,0
20240405,151700,58897912,460,460,460,460,0
20240405,151600,58897912,460,460,460,460,0
20240405,151500,58897912,460,460,460,460,0
20240405,151400,58897912,460,460,460,460,0
20240405,151300,58897912,460,460,460,460,0
20240405,151200,58897912,460,460,460,460,0
20240405,151100,58897912,460,460,460,460,0
20240405,151000,58897912,460,460,460,460,0
20240405,150900,58897912,460,461,461,460,1620
20240405,150800,58152708,460,460,460,460,0
20240405,150700,58152708,460,460,460,460,0
20240405,150600,58152708,460,460,460,460,0
20240405,150500,58152708,460,460,460,460,0
20240405,150400,58152708,460,460,460,460,0
20240405,150300,58152708,460,460,460,460,0
20240405,150200,58152708,460,460,460,460,0
20240405,150100,58152708,460,461,461,460,1786
20240405,150000,57330939,461,461,461,461,0
20240405,145900,57330939,461,461,461,461,0
20240405,145800,57330939,461,461,461,461,0
20240405,145700,57330939,461,461,461,461,0
20240405,145600,57330939,461,461,461,461,0
20240405,145500,57330939,461,461,461,461,610
20240405,145400,57049729,461,461,461,461,0
20240405,145300,57049729,461,461,461,461,597
20240405,145200,56774512,461,461,461,461,0
20240405,145100,56774512,461,461,461,461,0
20240405,145000,56774512,461,461,461,461,0
20240405,144900,56774512,461,461,461,461,0
20240405,144800,56774512,461,461,461,461,0
20240405,144700,56774512,461,461,461,461,0
20240405,144600,56774512,461,461,461,461,0
20240405,144500,56774512,461,461,461,461,0
20240405,144400,56774512,461,461,461,461,0
20240405,144300,56774512,461,461,461,461,0
20240405,144200,56774512,461,461,461,461,1109
20240405,144100,56263263,460,460,460,460,0
20240405,144000,56263263,460,460,460,460,0
20240405,143900,56263263,460,461,461,460,2959
20240405,143800,54901801,462,462,462,462,0
20240405,143700,54901801,462,462,462,462,0
20240405,143600,54901801,462,462,462,462,124
20240405,143500,54844513,463,463,463,463,0
20240405,143400,54844513,463,463,463,463,0
20240405,143300,54844513,463,463,463,463,0
20240405,143200,54844513,463,463,463,463,0
20240405,143100,54844513,463,463,463,463,0
20240405,143000,54844513,463,463,463,463,0
20240405,142900,54844513,463,463,463,463,0
20240405,142800,54844513,463,463,463,463,0
20240405,142700,54844513,463,463,463,463,0
20240405,142600,54844513,463,463,463,463,0
20240405,142500,54844513,463,463,463,463,0
20240405,142400,54844513,463,463,463,463,0
20240405,142300,54844513,463,463,463,463,0
20240405,142200,54844513,463,463,463,463,29
20240405,142100,54831086,463,463,463,463,0
20240405,142000,54831086,463,463,463,463,0
20240405,141900,54831086,463,463,463,463,0
20240405,141800,54831086,463,463,463,463,0
20240405,141700,54831086,463,463,463,463,0
20240405,141600,54831086,463,463,463,463,118
20240405,141500,54776452,463,463,463,463,0
20240405,141400,54776452,463,463,463,463,0
20240405,141300,54776452,463,463,463,463,0
20240405,141200,54776452,463,463,463,463,0
20240405,141100,54776452,463,463,463,463,0
20240405,141000,54776452,463,463,463,463,0
20240405,140900,54776452,463,463,463,463,0
20240405,140800,54776452,463,463,463,463,0
20240405,140700,54776452,463,463,463,463,0
20240405,140600,54776452,463,463,463,463,0
20240405,140500,54776452,463,463,463,463,0
20240405,140400,54776452,463,463,463,463,0
20240405,140300,54776452,463,463,463,463,0
20240405,140200,54776452,463,463,463,463,0
20240405,140100,54776452,463,463,463,463,1
20240405,140000,54775989,464,464,464,464,0
20240405,135900,54775989,464,464,464,464,10
20240405,135800,54771349,464,464,464,464,0
20240405,135700,54771349,464,464,464,464,2
20240405,135600,54770421,464,464,464,464,0
20240405,135500,54770421,464,464,464,464,0
20240405,135400,54770421,464,464,464,464,0
20240405,135300,54770421,464,464,464,464,0
20240405,135200,54770421,464,464,464,464,0
20240405,135100,54770421,464,464,464,464,0
20240405,135000,54770421,464,464,464,464,108
20240405,134900,54720309,463,463,463,463,0
20240405,134800,54720309,463,463,463,463,0
20240405,134700,54720309,463,463,463,463,0
20240405,134600,54720309,463,463,463,463,0
20240405,134500,54720309,463,464,464,463,101
20240405,134400,54673446,464,464,464,464,0
20240405,134300,54673446,464,464,464,464,0
20240405,134200,54673446,464,464,464,464,0
20240405,134100,54673446,464,464,464,464,0
20240405,134000,54673446,464,464,464,464,0
20240405,133900,54673446,464,464,464,464,0
20240405,133800,54673446,464,464,464,464,0
20240405,133700,54673446,464,464,464,464,0
20240405,133600,54673446,464,464,464,464,0
20240405,133500,54673446,464,464,464,464,5
20240405,133400,54671126,464,464,464,464,0
20240405,133300,54671126,464,464,464,464,0
20240405,133200,54671126,464,464,464,464,1
20240405,133100,54670662,464,464,464,464,0
20240405,133000,54670662,464,464,464,464,0
20240405,132900,54670662,464,464,464,464,395
20240405,132800,54487382,464,464,464,464,605
20240405,132700,54206662,464,464,464,464,0
20240405,132600,54206662,464,464,464,464,0
20240405,132500,54206662,464,464,464,464,0
20240405,132400,54206662,464,464,464,464,0
20240405,132300,54206662,464,464,464,464,0
20240405,132200,54206662,464,464,464,464,2
20240405,132100,54205734,464,464,464,464,0
20240405,132000,54205734,464,464,464,464,13
20240405,131900,54199702,464,464,464,464,18
20240405,131800,54191350,460,460,460,460,11
20240405,131700,54186290,460,460,460,460,0
20240405,131600,54186290,460,460,460,460,1
20240405,131500,54185830,464,464,464,464,0
20240405,131400,54185830,464,464,464,464,0
20240405,131300,54185830,464,464,464,464,3
20240405,131200,54184438,460,460,460,460,0
20240405,131100,54184438,460,460,460,460,0
20240405,131000,54184438,460,460,460,460,0
20240405,130900,54184438,460,460,460,460,0
20240405,130800,54184438,460,460,460,460,0
20240405,130700,54184438,460,460,460,460,0
20240405,130600,54184438,460,460,460,460,0
20240405,130500,54184438,460,460,460,460,0
20240405,130400,54184438,460,460,460,460,0
20240405,130300,54184438,460,462,462,460,760
20240405,130200,53834751,464,464,464,464,0
20240405,130100,53834751,464,464,464,464,0
20240405,130000,53834751,464,464,464,464,0
20240405,125900,53834751,464,464,464,464,0
20240405,125800,53834751,464,464,464,464,2
20240405,125700,53833823,464,464,464,464,0
20240405,125600,53833823,464,464,464,464,0
20240405,125500,53833823,464,464,464,464,908
20240405,125400,53412511,464,464,464,464,0
20240405,125300,53412511,464,464,464,464,0
20240405,125200,53412511,464,464,464,464,666
20240405,125100,53103487,464,464,464,464,140
20240405,125000,53038527,464,464,464,464,3000
20240405,124900,51646527,465,465,465,465,0
20240405,124800,51646527,465,465,465,465,0
20240405,124700,51646527,465,465,465,465,0
20240405,124600,51646527,465,465,465,465,8
20240405,124500,51642807,465,465,465,465,0
20240405,124400,51642807,465,465,465,465,0
20240405,124300,51642807,465,465,465,465,0
20240405,124200,51642807,465,465,465,465,0
20240405,124100,51642807,465,465,465,465,0
20240405,124000,51642807,465,465,465,465,0
20240405,123900,51642807,465,465,465,465,0
20240405,123800,51642807,465,465,465,465,0
20240405,123700,51642807,465,465,465,465,0
20240405,123600,51642807,465,465,465,465,0
20240405,123500,51642807,465,465,465,465,1
20240405,123400,51642342,464,464,464,464,0
20240405,123300,51642342,464,464,464,464,0
20240405,123200,51642342,464,464,464,464,0
20240405,123100,51642342,464,464,464,464,0
20240405,123000,51642342,464,464,464,464,110
20240405,122900,51591302,464,464,464,464,0
20240405,122800,51591302,464,464,464,464,0
20240405,122700,51591302,464,464,464,464,0
20240405,122600,51591302,464,464,464,464,0
20240405,122500,51591302,464,464,464,464,0
20240405,122400,51591302,464,464,464,464,0
20240405,122300,51591302,464,464,464,464,0
20240405,122200,51591302,464,464,464,464,0
20240405,122100,51591302,464,464,464,464,0
20240405,122000,51591302,464,464,464,464,0
20240405,121900,51591302,464,464,464,464,11
20240405,121800,51586198,464,464,464,464,18
20240405,121700,51577846,464,464,464,464,11
20240405,121600,51572742,464,464,464,464,0
20240405,121500,51572742,464,464,464,464,0
20240405,121400,51572742,464,464,464,464,1
20240405,121300,51572278,461,461,461,461,0
20240405,121200,51572278,461,461,461,461,323
20240405,121100,51423375,461,461,461,461,0
20240405,121000,51423375,461,461,461,461,0
20240405,120900,51423375,461,461,461,461,0
20240405,120800,51423375,461,461,461,461,0
20240405,120700,51423375,461,461,461,461,0
20240405,120600,51423375,461,461,461,461,0
20240405,120500,51423375,461,461,461,461,0
20240405,120400,51423375,461,462,462,461,84
20240405,120300,51384615,462,462,462,462,0
20240405,120200,51384615,462,462,462,462,0
20240405,120100,51384615,462,462,462,462,0
20240405,120000,51384615,462,462,462,462,0
20240405,115900,51384615,462,462,462,462,0
20240405,115800,51384615,462,462,462,462,0
20240405,115700,51384615,462,462,462,462,0
20240405,115600,51384615,462,462,462,462,0
20240405,115500,51384615,462,462,462,462,0
20240405,115400,51384615,462,464,464,462,250
20240405,115300,51268863,465,465,465,465,0
20240405,115200,51268863,465,465,465,465,0
20240405,115100,51268863,465,465,465,465,0
20240405,115000,51268863,465,465,465,465,0
20240405,114900,51268863,465,465,465,465,0
20240405,114800,51268863,465,465,465,465,15
20240405,114700,51261888,465,465,465,465,0
20240405,114600,51261888,465,465,465,465,0
20240405,114500,51261888,465,465,465,465,0
20240405,114400,51261888,465,465,465,465,0
20240405,114300,51261888,465,465,465,465,2
20240405,114200,51260958,465,465,465,465,0
20240405,114100,51260958,465,465,465,465,0
20240405,114000,51260958,465,465,465,465,0
20240405,113900,51260958,465,465,465,465,7
20240405,113800,51257703,465,465,465,465,2
20240405,113700,51256773,465,465,465,465,0
20240405,113600,51256773,465,465,465,465,0
20240405,113500,51256773,465,465,465,465,0
20240405,113400,51256773,465,465,465,465,0
20240405,113300,51256773,465,465,465,465,58
20240405,113200,51229803,465,465,465,465,67
20240405,113100,51198648,464,465,465,464,324
20240405,113000,51048299,465,465,465,465,0
20240405,112900,51048299,465,465,465,465,0
20240405,112800,51048299,465,465,465,465,0
20240405,112700,51048299,465,465,465,465,0
20240405,112600,51048299,465,465,465,465,0
20240405,112500,51048299,465,465,465,465,0
20240405,112400,51048299,465,465,465,465,0
20240405,112300,51048299,465,465,465,465,0
20240405,112200,51048299,465,465,465,465,0
20240405,112100,51048299,465,465,465,465,0
20240405,112000,51048299,465,465,465,465,0
20240405,111900,51048299,465,465,465,465,0
20240405,111800,51048299,465,465,465,465,0
20240405,111700,51048299,465,465,465,465,0
20240405,111600,51048299,465,465,465,465,427
20240405,111500,50849744,465,465,465,465,0
20240405,111400,50849744,465,465,465,465,0
20240405,111300,50849744,465,465,465,465,0
20240405,111200,50849744,465,465,465,465,0
20240405,111100,50849744,465,465,465,465,0
20240405,111000,50849744,465,465,465,465,0
20240405,110900,50849744,465,465,465,465,0
20240405,110800,50849744,465,465,465,465,8
20240405,110700,50846024,465,465,465,465,12
20240405,110600,50840444,465,465,465,465,0
20240405,110500,50840444,465,465,465,465,0
20240405,110400,50840444,465,465,465,465,0
20240405,110300,50840444,465,465,465,465,5
20240405,110200,50838119,464,464,464,464,0
20240405,110100,50838119,464,464,464,464,0
20240405,110000,50838119,464,464,464,464,5
20240405,105900,50835799,461,465,465,461,10000
20240405,105800,46217853,466,466,466,466,0
20240405,105700,46217853,466,466,466,466,0
20240405,105600,46217853,466,466,466,466,0
20240405,105500,46217853,466,466,466,466,0
20240405,105400,46217853,466,466,466,466,0
20240405,105300,46217853,466,466,466,466,0
20240405,105200,46217853,466,466,466,466,0
20240405,105100,46217853,466,466,466,466,0
20240405,105000,46217853,466,466,466,466,0
20240405,104900,46217853,466,466,466,466,0
20240405,104800,46217853,466,466,466,466,0
20240405,104700,46217853,466,466,466,466,0
20240405,104600,46217853,466,466,466,466,0
20240405,104500,46217853,466,466,466,466,0
20240405,104400,46217853,466,466,466,466,0
20240405,104300,46217853,466,466,466,466,0
20240405,104200,46217853,466,466,466,466,0
20240405,104100,46217853,466,466,466,466,0
20240405,104000,46217853,466,466,466,466,0
20240405,103900,46217853,466,466,466,466,0
20240405,103800,46217853,466,466,466,466,2
20240405,103700,46216921,467,467,467,467,0
20240405,103600,46216921,467,467,467,467,0
20240405,103500,46216921,467,467,467,467,0
20240405,103400,46216921,467,467,467,467,0
20240405,103300,46216921,467,467,467,467,0
20240405,103200,46216921,467,467,467,467,6
20240405,103100,46214119,466,466,466,466,0
20240405,103000,46214119,466,466,466,466,0
20240405,102900,46214119,466,466,466,466,0
20240405,102800,46214119,466,466,466,466,0
20240405,102700,46214119,466,466,466,466,0
20240405,102600,46214119,466,466,466,466,0
20240405,102500,46214119,466,466,466,466,1
20240405,102400,46213653,467,467,467,467,0
20240405,102300,46213653,467,467,467,467,0
20240405,102200,46213653,467,467,467,467,0
20240405,102100,46213653,467,467,467,467,0
20240405,102000,46213653,467,467,467,467,0
20240405,101900,46213653,467,467,467,467,0
20240405,101800,46213653,467,467,467,467,0
20240405,101700,46213653,467,467,467,467,0
20240405,101600,46213653,467,467,467,467,1947
20240405,101500,45304404,467,467,467,467,0
20240405,101400,45304404,467,467,467,467,53
20240405,101300,45279653,468,468,468,468,0
20240405,101200,45279653,468,468,468,468,1
20240405,101100,45279185,469,469,469,469,0
20240405,101000,45279185,469,469,469,469,0
20240405,100900,45279185,469,469,469,469,0
20240405,100800,45279185,469,469,469,469,5
20240405,100700,45276840,469,469,469,469,0
20240405,100600,45276840,469,469,469,469,6
20240405,100500,45274026,469,469,469,469,0
20240405,100400,45274026,469,469,469,469,0
20240405,100300,45274026,469,469,469,469,1
20240405,100200,45273557,469,469,469,469,0
20240405,100100,45273557,469,469,469,469,1
20240405,100000,45273088,469,469,469,469,0
20240405,095900,45273088,469,469,469,469,0
20240405,095800,45273088,469,469,469,469,0
20240405,095700,45273088,469,469,469,469,0
20240405,095600,45273088,469,469,469,469,0
20240405,095500,45273088,469,469,469,469,0
20240405,095400,45273088,469,469,469,469,0
20240405,095300,45273088,469,469,469,469,0
20240405,095200,45273088,469,469,469,469,5
20240405,095100,45270743,469,469,469,469,5
20240405,095000,45268398,469,469,469,469,0
20240405,094900,45268398,469,469,469,469,10
20240405,094800,45263708,470,470,470,470,0
20240405,094700,45263708,470,470,470,470,0
20240405,094600,45263708,470,470,470,470,0
20240405,094500,45263708,470,468,470,468,14061
20240405,094400,38671296,468,469,469,468,6
20240405,094300,38668487,469,469,469,469,0
20240405,094200,38668487,469,469,469,469,17
20240405,094100,38660514,466,469,469,466,407
20240405,094000,38470801,470,470,470,470,0
20240405,093900,38470801,470,470,470,470,2
20240405,093800,38469861,470,470,470,470,54
20240405,093700,38444481,466,471,471,466,6319
20240405,093600,35497333,471,472,472,471,25
20240405,093500,35485535,472,472,472,472,21
20240405,093400,35475623,472,473,473,472,9
20240405,093300,35471374,473,469,473,468,261
20240405,093200,35348907,475,469,475,469,23275
20240405,093100,24328361,469,469,469,469,1261
20240405,093000,23736952,469,469,469,469,0
20240405,092900,23736952,469,469,469,469,10
20240405,092800,23732262,470,470,470,470,0
20240405,092700,23732262,470,469,470,469,1000
20240405,092600,23262839,469,467,469,467,2000
20240405,092500,22326887,462,467,467,462,3635
20240405,092400,20629661,467,467,467,467,188
20240405,092300,20541865,467,465,467,465,36254
20240405,092200,3613277,464,464,464,464,1
20240405,092100,3612813,464,464,464,464,0
20240405,092000,3612813,464,464,464,464,0
20240405,091900,3612813,464,462,464,462,4758
20240405,091800,1411573,462,462,462,462,6
20240405,091700,1408801,462,462,462,462,161
20240405,091600,1334419,462,462,462,462,0
20240405,091500,1334419,462,462,462,462,100
20240405,091400,1288219,463,462,463,462,120
20240405,091300,1232775,460,460,460,460,0
20240405,091200,1232775,460,460,460,460,6
20240405,091100,1230015,462,462,462,462,0
20240405,091000,1230015,462,461,462,461,1570
20240405,090900,505637,460,460,460,460,3
20240405,090800,504257,460,459,460,459,10
20240405,090700,499663,460,460,460,460,0
20240405,090600,499663,460,460,460,460,107
20240405,090500,450443,460,460,460,460,113
20240405,090400,398463,459,459,459,459,0
20240405,090300,398463,459,459,459,459,723
20240405,090200,66606,460,460,460,460,0
20240405,090100,66606,460,460,460,460,98
20240405,090000,21526,458,458,458,458,47