stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184100,106835323,448,448,448,448,10102
20240415,184000,106835323,448,448,448,448,0
20240415,183900,106835323,448,448,448,448,0
20240415,183800,106835323,448,448,448,448,0
20240415,183700,106835323,448,448,448,448,0
20240415,183600,106835323,448,448,448,448,0
20240415,183500,106835323,448,448,448,448,0
20240415,183400,106835323,448,448,448,448,0
20240415,183300,106835323,448,448,448,448,0
20240415,183200,106835323,448,448,448,448,0
20240415,183100,106835323,448,448,448,448,0
20240415,183000,106835323,448,448,448,448,0
20240415,182900,106835323,448,448,448,448,0
20240415,182800,106835323,448,448,448,448,0
20240415,182700,106835323,448,448,448,448,0
20240415,182600,106835323,448,448,448,448,0
20240415,182500,106835323,448,448,448,448,0
20240415,182400,106835323,448,448,448,448,0
20240415,182300,106835323,448,448,448,448,0
20240415,182200,106835323,448,448,448,448,0
20240415,182100,106835323,448,448,448,448,0
20240415,182000,106835323,448,448,448,448,0
20240415,181900,106835323,448,448,448,448,0
20240415,181800,106835323,448,448,448,448,0
20240415,181700,106835323,448,448,448,448,0
20240415,181600,106835323,448,448,448,448,0
20240415,181500,106835323,448,448,448,448,0
20240415,181400,106835323,448,448,448,448,0
20240415,181300,106835323,448,448,448,448,0
20240415,181200,106835323,448,448,448,448,0
20240415,181100,106835323,448,448,448,448,10102
20240415,181000,106835323,448,448,448,448,0
20240415,180900,106835323,448,448,448,448,0
20240415,180800,106835323,448,448,448,448,0
20240415,180700,106835323,448,448,448,448,0
20240415,180600,106835323,448,448,448,448,0
20240415,180500,106835323,448,448,448,448,0
20240415,180400,106835323,448,448,448,448,0
20240415,180300,106835323,448,448,448,448,0
20240415,180200,106835323,448,448,448,448,0
20240415,180100,106835323,448,448,448,448,0
20240415,180000,106835323,448,448,448,448,0
20240415,175900,106835323,448,448,448,448,0
20240415,175800,106835323,448,448,448,448,0
20240415,175700,106835323,448,448,448,448,0
20240415,175600,106835323,448,448,448,448,0
20240415,175500,106835323,448,448,448,448,0
20240415,175400,106835323,448,448,448,448,0
20240415,175300,106835323,448,448,448,448,0
20240415,175200,106835323,448,448,448,448,0
20240415,175100,106835323,448,448,448,448,0
20240415,175000,106835323,448,448,448,448,0
20240415,174900,106835323,448,448,448,448,0
20240415,174800,106835323,448,448,448,448,0
20240415,174700,106835323,448,448,448,448,0
20240415,174600,106835323,448,448,448,448,0
20240415,174500,106835323,448,448,448,448,0
20240415,174400,106835323,448,448,448,448,0
20240415,174300,106835323,448,448,448,448,0
20240415,174200,106835323,448,448,448,448,0
20240415,174100,106835323,448,448,448,448,10102
20240415,174000,106835323,448,448,448,448,0
20240415,173900,106835323,448,448,448,448,0
20240415,173800,106835323,448,448,448,448,0
20240415,173700,106835323,448,448,448,448,0
20240415,173600,106835323,448,448,448,448,0
20240415,173500,106835323,448,448,448,448,0
20240415,173400,106835323,448,448,448,448,0
20240415,173300,106835323,448,448,448,448,0
20240415,173200,106835323,448,448,448,448,0
20240415,173100,106835323,448,448,448,448,0
20240415,173000,106835323,448,448,448,448,0
20240415,172900,106835323,448,448,448,448,0
20240415,172800,106835323,448,448,448,448,0
20240415,172700,106835323,448,448,448,448,0
20240415,172600,106835323,448,448,448,448,0
20240415,172500,106835323,448,448,448,448,0
20240415,172400,106835323,448,448,448,448,0
20240415,172300,106835323,448,448,448,448,0
20240415,172200,106835323,448,448,448,448,0
20240415,172100,106835323,448,448,448,448,0
20240415,172000,106835323,448,448,448,448,0
20240415,171900,106835323,448,448,448,448,0
20240415,171800,106835323,448,448,448,448,0
20240415,171700,106835323,448,448,448,448,0
20240415,171600,106835323,448,448,448,448,0
20240415,171500,106835323,448,448,448,448,0
20240415,171400,106835323,448,448,448,448,0
20240415,171300,106835323,448,448,448,448,0
20240415,171200,106835323,448,448,448,448,0
20240415,171100,106835323,448,448,448,448,10102
20240415,171000,106835323,448,448,448,448,0
20240415,170900,106835323,448,448,448,448,0
20240415,170800,106835323,448,448,448,448,0
20240415,170700,106835323,448,448,448,448,0
20240415,170600,106835323,448,448,448,448,0
20240415,170500,106835323,448,448,448,448,0
20240415,170400,106835323,448,448,448,448,0
20240415,170300,106835323,448,448,448,448,0
20240415,170200,106835323,448,448,448,448,0
20240415,170100,106835323,448,448,448,448,0
20240415,170000,106835323,448,448,448,448,0
20240415,165900,106835323,448,448,448,448,0
20240415,165800,106835323,448,448,448,448,0
20240415,165700,106835323,448,448,448,448,0
20240415,165600,106835323,448,448,448,448,0
20240415,165500,106835323,448,448,448,448,0
20240415,165400,106835323,448,448,448,448,0
20240415,165300,106835323,448,448,448,448,0
20240415,165200,106835323,448,448,448,448,0
20240415,165100,106835323,448,448,448,448,0
20240415,165000,106835323,448,448,448,448,0
20240415,164900,106835323,448,448,448,448,0
20240415,164800,106835323,448,448,448,448,0
20240415,164700,106835323,448,448,448,448,0
20240415,164600,106835323,448,448,448,448,0
20240415,164500,106835323,448,448,448,448,0
20240415,164400,106835323,448,448,448,448,0
20240415,164300,106835323,448,448,448,448,0
20240415,164200,106835323,448,448,448,448,0
20240415,164100,106835323,448,448,448,448,10102
20240415,164000,106835323,448,448,448,448,0
20240415,163900,106835323,448,448,448,448,0
20240415,163800,106835323,448,448,448,448,0
20240415,163700,106835323,448,448,448,448,0
20240415,163600,106835323,448,448,448,448,0
20240415,163500,106835323,448,448,448,448,0
20240415,163400,106835323,448,448,448,448,0
20240415,163300,106835323,448,448,448,448,0
20240415,163200,106835323,448,448,448,448,0
20240415,163100,106835323,448,448,448,448,0
20240415,163000,106835323,448,448,448,448,0
20240415,162900,106835323,448,448,448,448,0
20240415,162800,106835323,448,448,448,448,0
20240415,162700,106835323,448,448,448,448,0
20240415,162600,106835323,448,448,448,448,0
20240415,162500,106835323,448,448,448,448,0
20240415,162400,106835323,448,448,448,448,0
20240415,162300,106835323,448,448,448,448,0
20240415,162200,106835323,448,448,448,448,0
20240415,162100,106835323,448,448,448,448,0
20240415,162000,106835323,448,448,448,448,0
20240415,161900,106835323,448,448,448,448,0
20240415,161800,106835323,448,448,448,448,0
20240415,161700,106835323,448,448,448,448,0
20240415,161600,106835323,448,448,448,448,0
20240415,161500,106835323,448,448,448,448,0
20240415,161400,106835323,448,448,448,448,0
20240415,161300,106835323,448,448,448,448,0
20240415,161200,106835323,448,448,448,448,0
20240415,161100,106835323,448,448,448,448,10102
20240415,161000,106835323,448,448,448,448,0
20240415,160900,106835323,448,448,448,448,0
20240415,160800,106835323,448,448,448,448,0
20240415,160700,106835323,448,448,448,448,0
20240415,160600,106835323,448,448,448,448,0
20240415,160500,106835323,448,448,448,448,0
20240415,160400,106835323,448,448,448,448,0
20240415,160300,106835323,448,448,448,448,0
20240415,160200,106835323,448,448,448,448,0
20240415,160100,106835323,448,448,448,448,0
20240415,160000,106835323,448,448,448,448,0
20240415,155900,106835323,448,448,448,448,0
20240415,155800,106835323,448,448,448,448,0
20240415,155700,106835323,448,448,448,448,0
20240415,155600,106835323,448,448,448,448,0
20240415,155500,106835323,448,448,448,448,0
20240415,155400,106835323,448,448,448,448,0
20240415,155300,106835323,448,448,448,448,0
20240415,155200,106835323,448,448,448,448,0
20240415,155100,106835323,448,448,448,448,0
20240415,155000,106835323,448,448,448,448,0
20240415,154900,106835323,448,448,448,448,0
20240415,154800,106835323,448,448,448,448,0
20240415,154700,106835323,448,448,448,448,0
20240415,154600,106835323,448,448,448,448,0
20240415,154500,106835323,448,448,448,448,0
20240415,154400,106835323,448,448,448,448,0
20240415,154300,106835323,448,448,448,448,0
20240415,154200,106835323,448,448,448,448,0
20240415,154100,106835323,448,448,448,448,10102
20240415,154000,106835323,448,448,448,448,0
20240415,153900,106835323,448,448,448,448,0
20240415,153800,106835323,448,448,448,448,0
20240415,153700,106835323,448,448,448,448,0
20240415,153600,106835323,448,448,448,448,0
20240415,153500,106835323,448,448,448,448,0
20240415,153400,106835323,448,448,448,448,0
20240415,153300,106835323,448,448,448,448,0
20240415,153200,106835323,448,448,448,448,0
20240415,153100,106835323,448,448,448,448,0
20240415,153000,106835323,448,448,448,448,10102
20240415,152900,102309627,447,447,447,447,0
20240415,152800,102309627,447,447,447,447,0
20240415,152700,102309627,447,447,447,447,0
20240415,152600,102309627,447,447,447,447,0
20240415,152500,102309627,447,447,447,447,0
20240415,152400,102309627,447,447,447,447,0
20240415,152300,102309627,447,447,447,447,0
20240415,152200,102309627,447,447,447,447,0
20240415,152100,102309627,447,447,447,447,0
20240415,152000,102309627,447,447,447,447,0
20240415,151900,102309627,447,447,447,447,885
20240415,151800,101914032,447,447,447,447,0
20240415,151700,101914032,447,447,447,447,0
20240415,151600,101914032,447,447,447,447,0
20240415,151500,101914032,447,447,447,447,5
20240415,151400,101911797,447,447,447,447,0
20240415,151300,101911797,447,447,447,447,5
20240415,151200,101909562,445,445,445,445,0
20240415,151100,101909562,445,445,445,445,0
20240415,151000,101909562,445,445,445,445,0
20240415,150900,101909562,445,445,445,445,0
20240415,150800,101909562,445,445,445,445,0
20240415,150700,101909562,445,445,445,445,0
20240415,150600,101909562,445,445,445,445,0
20240415,150500,101909562,445,445,445,445,0
20240415,150400,101909562,445,445,445,445,0
20240415,150300,101909562,445,445,445,445,0
20240415,150200,101909562,445,445,445,445,0
20240415,150100,101909562,445,445,445,445,0
20240415,150000,101909562,445,445,445,445,1771
20240415,145900,101121467,444,446,446,444,3769
20240415,145800,99446142,446,446,446,446,0
20240415,145700,99446142,446,446,446,446,1
20240415,145600,99445696,446,446,446,446,0
20240415,145500,99445696,446,446,446,446,0
20240415,145400,99445696,446,446,446,446,0
20240415,145300,99445696,446,446,446,446,0
20240415,145200,99445696,446,446,446,446,0
20240415,145100,99445696,446,447,447,446,1195
20240415,145000,98911676,447,447,447,447,0
20240415,144900,98911676,447,447,447,447,0
20240415,144800,98911676,447,447,447,447,0
20240415,144700,98911676,447,447,447,447,204
20240415,144600,98820488,447,447,447,447,0
20240415,144500,98820488,447,447,447,447,0
20240415,144400,98820488,447,447,447,447,0
20240415,144300,98820488,447,447,447,447,126
20240415,144200,98764166,447,447,447,447,0
20240415,144100,98764166,447,447,447,447,0
20240415,144000,98764166,447,447,447,447,66
20240415,143900,98734664,447,447,447,447,0
20240415,143800,98734664,447,447,447,447,0
20240415,143700,98734664,447,447,447,447,8
20240415,143600,98731088,447,447,447,447,0
20240415,143500,98731088,447,447,447,447,8
20240415,143400,98727512,447,447,447,447,0
20240415,143300,98727512,447,447,447,447,0
20240415,143200,98727512,447,447,447,447,0
20240415,143100,98727512,447,447,447,447,0
20240415,143000,98727512,447,447,447,447,3
20240415,142900,98726171,448,447,448,447,26
20240415,142800,98714548,447,447,447,447,29
20240415,142700,98701585,448,448,448,448,0
20240415,142600,98701585,448,448,448,448,5
20240415,142500,98699345,448,448,448,448,0
20240415,142400,98699345,448,448,448,448,0
20240415,142300,98699345,448,448,448,448,0
20240415,142200,98699345,448,448,448,448,0
20240415,142100,98699345,448,448,448,448,200
20240415,142000,98609745,448,448,448,448,0
20240415,141900,98609745,448,448,448,448,50
20240415,141800,98587345,448,448,448,448,0
20240415,141700,98587345,448,448,448,448,0
20240415,141600,98587345,448,448,448,448,9580
20240415,141500,94295505,448,448,448,448,5
20240415,141400,94293265,447,447,447,447,0
20240415,141300,94293265,447,447,447,447,0
20240415,141200,94293265,447,447,447,447,0
20240415,141100,94293265,447,447,447,447,0
20240415,141000,94293265,447,447,447,447,0
20240415,140900,94293265,447,447,447,447,0
20240415,140800,94293265,447,447,447,447,0
20240415,140700,94293265,447,447,447,447,0
20240415,140600,94293265,447,447,447,447,4
20240415,140500,94291477,445,445,445,445,0
20240415,140400,94291477,445,445,445,445,1589
20240415,140300,93584372,444,444,444,444,0
20240415,140200,93584372,444,445,445,444,3836
20240415,140100,91880742,448,448,448,448,0
20240415,140000,91880742,448,448,448,448,0
20240415,135900,91880742,448,448,448,448,0
20240415,135800,91880742,448,448,448,448,0
20240415,135700,91880742,448,448,448,448,0
20240415,135600,91880742,448,448,448,448,0
20240415,135500,91880742,448,448,448,448,0
20240415,135400,91880742,448,448,448,448,0
20240415,135300,91880742,448,445,448,445,602
20240415,135200,91612849,444,444,444,444,0
20240415,135100,91612849,444,444,444,444,0
20240415,135000,91612849,444,444,444,444,0
20240415,134900,91612849,444,444,444,444,0
20240415,134800,91612849,444,446,448,444,100003
20240415,134700,46878024,445,445,445,445,0
20240415,134600,46878024,445,445,445,445,0
20240415,134500,46878024,445,445,445,445,0
20240415,134400,46878024,445,445,445,445,0
20240415,134300,46878024,445,445,445,445,2
20240415,134200,46877134,445,445,445,445,0
20240415,134100,46877134,445,445,445,445,0
20240415,134000,46877134,445,445,445,445,0
20240415,133900,46877134,445,445,445,445,35
20240415,133800,46861559,445,445,445,445,0
20240415,133700,46861559,445,445,445,445,30
20240415,133600,46848209,446,446,446,446,0
20240415,133500,46848209,446,446,446,446,0
20240415,133400,46848209,446,445,446,445,21
20240415,133300,46838861,446,446,446,446,0
20240415,133200,46838861,446,446,446,446,0
20240415,133100,46838861,446,446,446,446,0
20240415,133000,46838861,446,446,446,446,11
20240415,132900,46833955,446,446,446,446,1
20240415,132800,46833509,446,446,446,446,0
20240415,132700,46833509,446,446,446,446,0
20240415,132600,46833509,446,446,446,446,2
20240415,132500,46832617,446,446,446,446,0
20240415,132400,46832617,446,446,446,446,0
20240415,132300,46832617,446,446,446,446,1
20240415,132200,46832171,445,445,445,445,0
20240415,132100,46832171,445,445,445,445,0
20240415,132000,46832171,445,445,445,445,0
20240415,131900,46832171,445,445,445,445,0
20240415,131800,46832171,445,445,445,445,0
20240415,131700,46832171,445,445,445,445,0
20240415,131600,46832171,445,445,445,445,0
20240415,131500,46832171,445,445,445,445,0
20240415,131400,46832171,445,445,445,445,0
20240415,131300,46832171,445,445,445,445,0
20240415,131200,46832171,445,445,445,445,0
20240415,131100,46832171,445,445,445,445,18
20240415,131000,46824161,445,445,445,445,0
20240415,130900,46824161,445,445,445,445,0
20240415,130800,46824161,445,445,445,445,0
20240415,130700,46824161,445,445,445,445,0
20240415,130600,46824161,445,445,445,445,0
20240415,130500,46824161,445,445,445,445,0
20240415,130400,46824161,445,445,445,445,18
20240415,130300,46816151,445,445,445,445,0
20240415,130200,46816151,445,445,445,445,0
20240415,130100,46816151,445,445,445,445,0
20240415,130000,46816151,445,445,445,445,0
20240415,125900,46816151,445,445,445,445,1123
20240415,125800,46316416,445,445,445,445,0
20240415,125700,46316416,445,445,445,445,0
20240415,125600,46316416,445,445,445,445,0
20240415,125500,46316416,445,445,445,445,0
20240415,125400,46316416,445,445,445,445,0
20240415,125300,46316416,445,445,445,445,0
20240415,125200,46316416,445,445,445,445,0
20240415,125100,46316416,445,445,445,445,380
20240415,125000,46147316,445,445,445,445,0
20240415,124900,46147316,445,445,445,445,0
20240415,124800,46147316,445,445,445,445,211
20240415,124700,46053421,445,445,445,445,0
20240415,124600,46053421,445,445,445,445,0
20240415,124500,46053421,445,445,445,445,54
20240415,124400,46029391,445,445,445,445,0
20240415,124300,46029391,445,445,445,445,0
20240415,124200,46029391,445,445,445,445,0
20240415,124100,46029391,445,445,445,445,0
20240415,124000,46029391,445,445,445,445,0
20240415,123900,46029391,445,445,445,445,210
20240415,123800,45935941,445,445,445,445,5
20240415,123700,45933716,445,445,445,445,0
20240415,123600,45933716,445,445,445,445,200
20240415,123500,45844716,442,442,442,442,0
20240415,123400,45844716,442,442,442,442,0
20240415,123300,45844716,442,442,442,442,0
20240415,123200,45844716,442,442,442,442,0
20240415,123100,45844716,442,442,442,442,0
20240415,123000,45844716,442,442,442,442,0
20240415,122900,45844716,442,442,442,442,0
20240415,122800,45844716,442,442,442,442,0
20240415,122700,45844716,442,442,442,442,0
20240415,122600,45844716,442,442,442,442,0
20240415,122500,45844716,442,442,442,442,0
20240415,122400,45844716,442,442,442,442,2
20240415,122300,45843832,442,442,442,442,0
20240415,122200,45843832,442,442,442,442,200
20240415,122100,45755432,442,442,442,442,0
20240415,122000,45755432,442,443,443,442,100
20240415,121900,45711194,443,443,443,443,0
20240415,121800,45711194,443,443,443,443,0
20240415,121700,45711194,443,443,443,443,0
20240415,121600,45711194,443,443,443,443,100
20240415,121500,45666894,445,445,445,445,0
20240415,121400,45666894,445,445,445,445,0
20240415,121300,45666894,445,445,445,445,0
20240415,121200,45666894,445,445,445,445,0
20240415,121100,45666894,445,445,445,445,0
20240415,121000,45666894,445,445,445,445,0
20240415,120900,45666894,445,445,445,445,0
20240415,120800,45666894,445,445,445,445,0
20240415,120700,45666894,445,445,445,445,0
20240415,120600,45666894,445,445,445,445,101
20240415,120500,45621949,445,445,445,445,0
20240415,120400,45621949,445,445,445,445,0
20240415,120300,45621949,445,445,445,445,0
20240415,120200,45621949,445,445,445,445,0
20240415,120100,45621949,445,445,445,445,0
20240415,120000,45621949,445,443,445,443,62
20240415,115900,45594473,445,445,445,445,0
20240415,115800,45594473,445,445,445,445,0
20240415,115700,45594473,445,445,445,445,1
20240415,115600,45594028,444,444,444,444,0
20240415,115500,45594028,444,444,444,444,0
20240415,115400,45594028,444,444,444,444,0
20240415,115300,45594028,444,444,444,444,0
20240415,115200,45594028,444,444,444,444,50
20240415,115100,45571828,444,444,444,444,0
20240415,115000,45571828,444,444,444,444,0
20240415,114900,45571828,444,444,444,444,0
20240415,114800,45571828,444,443,444,442,10
20240415,114700,45567395,445,445,445,445,2
20240415,114600,45566505,445,445,445,445,0
20240415,114500,45566505,445,445,445,445,0
20240415,114400,45566505,445,445,445,445,0
20240415,114300,45566505,445,445,445,445,0
20240415,114200,45566505,445,445,445,445,0
20240415,114100,45566505,445,445,445,445,13
20240415,114000,45560720,445,445,445,445,1
20240415,113900,45560275,442,443,443,442,1174
20240415,113800,45040809,444,444,444,444,0
20240415,113700,45040809,444,444,444,444,0
20240415,113600,45040809,444,444,444,444,0
20240415,113500,45040809,444,444,444,443,110
20240415,113400,44992019,444,443,444,443,87
20240415,113300,44953431,444,444,444,443,43
20240415,113200,44934344,444,444,444,444,0
20240415,113100,44934344,444,443,445,443,352
20240415,113000,44778368,442,443,443,442,1963
20240415,112900,43910039,443,443,443,443,0
20240415,112800,43910039,443,443,443,443,0
20240415,112700,43910039,443,443,443,443,0
20240415,112600,43910039,443,443,443,443,433
20240415,112500,43718220,444,444,444,444,990
20240415,112400,43278660,444,444,444,444,14
20240415,112300,43272444,444,444,444,444,0
20240415,112200,43272444,444,444,444,444,0
20240415,112100,43272444,444,444,444,444,3
20240415,112000,43271112,444,444,444,444,7
20240415,111900,43268004,444,444,444,444,11
20240415,111800,43263120,444,444,444,444,0
20240415,111700,43263120,444,444,444,444,0
20240415,111600,43263120,444,444,444,444,252
20240415,111500,43151232,444,444,444,444,1
20240415,111400,43150788,445,445,445,445,0
20240415,111300,43150788,445,445,445,445,0
20240415,111200,43150788,445,445,445,445,0
20240415,111100,43150788,445,445,445,445,0
20240415,111000,43150788,445,445,445,445,0
20240415,110900,43150788,445,445,445,445,10
20240415,110800,43146338,442,442,442,442,0
20240415,110700,43146338,442,442,442,442,0
20240415,110600,43146338,442,442,442,442,5
20240415,110500,43144128,443,443,443,443,358
20240415,110400,42985534,443,443,443,443,0
20240415,110300,42985534,443,443,443,443,0
20240415,110200,42985534,443,443,443,443,255
20240415,110100,42872569,443,443,443,443,62
20240415,110000,42845103,443,443,443,443,1138
20240415,105900,42340969,443,443,443,443,11
20240415,105800,42336096,443,443,443,443,0
20240415,105700,42336096,443,443,443,443,85
20240415,105600,42298441,443,443,443,443,0
20240415,105500,42298441,443,443,443,443,0
20240415,105400,42298441,443,443,443,443,100
20240415,105300,42254141,443,443,443,443,0
20240415,105200,42254141,443,443,443,443,0
20240415,105100,42254141,443,443,443,443,0
20240415,105000,42254141,443,443,443,443,0
20240415,104900,42254141,443,443,443,443,0
20240415,104800,42254141,443,443,443,443,22
20240415,104700,42244395,443,443,443,443,100
20240415,104600,42200095,442,442,442,442,0
20240415,104500,42200095,442,442,442,442,0
20240415,104400,42200095,442,442,442,442,0
20240415,104300,42200095,442,442,442,442,2000
20240415,104200,41316095,443,443,443,443,5
20240415,104100,41313880,443,443,443,443,0
20240415,104000,41313880,443,443,443,443,2591
20240415,103900,40166067,444,444,444,444,7
20240415,103800,40162959,444,444,444,444,7
20240415,103700,40159851,444,444,444,444,0
20240415,103600,40159851,444,444,444,444,1815
20240415,103500,39353991,445,445,445,445,0
20240415,103400,39353991,445,445,445,445,388
20240415,103300,39181331,446,446,446,446,0
20240415,103200,39181331,446,446,446,445,11
20240415,103100,39176430,445,446,446,445,329
20240415,103000,39029747,445,445,445,445,51
20240415,102900,39007052,445,445,445,445,1000
20240415,102800,38562052,445,445,445,445,67
20240415,102700,38532237,445,445,445,445,67
20240415,102600,38502422,445,444,445,444,2002
20240415,102500,37613518,444,444,444,444,5
20240415,102400,37611298,445,445,445,445,0
20240415,102300,37611298,445,445,445,445,5
20240415,102200,37609073,444,444,444,444,0
20240415,102100,37609073,444,444,444,444,0
20240415,102000,37609073,444,444,444,444,319
20240415,101900,37467437,444,444,444,444,505
20240415,101800,37243217,444,444,444,444,0
20240415,101700,37243217,444,444,444,444,5
20240415,101600,37240997,444,445,445,443,226
20240415,101500,37140853,446,446,446,446,0
20240415,101400,37140853,446,446,446,446,491
20240415,101300,36921867,442,442,442,442,0
20240415,101200,36921867,442,442,442,442,0
20240415,101100,36921867,442,442,442,442,0
20240415,101000,36921867,442,443,443,442,1000
20240415,100900,36479506,446,446,446,446,0
20240415,100800,36479506,446,446,446,446,106
20240415,100700,36432230,445,445,445,445,0
20240415,100600,36432230,445,445,445,445,0
20240415,100500,36432230,445,445,445,445,100
20240415,100400,36387730,445,446,446,445,213
20240415,100300,36292744,443,443,443,443,139
20240415,100200,36231167,447,447,447,447,1
20240415,100100,36230720,447,447,447,447,0
20240415,100000,36230720,447,447,447,447,11
20240415,095900,36225803,447,446,447,446,12002
20240415,095800,30872909,446,442,446,441,5004
20240415,095700,28665325,446,446,446,446,0
20240415,095600,28665325,446,446,446,446,7
20240415,095500,28662203,446,444,446,442,7013
20240415,095400,25561547,442,442,442,442,0
20240415,095300,25561547,442,442,442,442,0
20240415,095200,25561547,442,442,442,442,0
20240415,095100,25561547,442,442,442,442,0
20240415,095000,25561547,442,444,444,442,10001
20240415,094900,21134256,446,446,446,446,101
20240415,094800,21089210,446,446,446,446,5
20240415,094700,21086980,446,446,446,446,4
20240415,094600,21085196,446,446,446,446,2
20240415,094500,21084304,443,443,443,443,0
20240415,094400,21084304,443,443,443,443,0
20240415,094300,21084304,443,443,443,443,0
20240415,094200,21084304,443,443,443,443,4
20240415,094100,21082532,447,445,447,443,5370
20240415,094000,18696961,447,447,447,447,11
20240415,093900,18692044,447,447,447,447,115
20240415,093800,18640639,447,447,447,447,10
20240415,093700,18636169,447,446,447,446,431
20240415,093600,18443940,446,446,446,446,130
20240415,093500,18385960,446,446,446,446,0
20240415,093400,18385960,446,446,446,446,400
20240415,093300,18207560,446,446,446,446,2
20240415,093200,18206668,446,446,446,446,0
20240415,093100,18206668,446,446,446,446,222
20240415,093000,18107656,446,446,446,446,70
20240415,092900,18076436,447,447,447,447,0
20240415,092800,18076436,447,447,447,447,5
20240415,092700,18074201,446,446,446,446,0
20240415,092600,18074201,446,446,446,446,0
20240415,092500,18074201,446,447,447,446,3576
20240415,092400,16476339,447,447,447,447,12
20240415,092300,16470975,447,447,447,447,1530
20240415,092200,15787065,447,447,447,447,100
20240415,092100,15742365,445,447,447,445,2569
20240415,092000,14597032,446,446,446,446,5
20240415,091900,14594802,446,446,446,446,155
20240415,091800,14525672,447,447,447,447,100
20240415,091700,14480972,448,448,448,448,0
20240415,091600,14480972,448,448,448,448,6101
20240415,091500,11747724,448,448,448,448,0
20240415,091400,11747724,448,448,448,448,200
20240415,091300,11658124,449,449,449,449,57
20240415,091200,11632531,448,448,448,448,0
20240415,091100,11632531,448,448,448,448,2000
20240415,091000,10736531,448,447,448,447,2119
20240415,090900,9787413,444,444,444,444,1873
20240415,090800,8955801,444,444,444,444,126
20240415,090700,8899857,442,442,443,442,7925
20240415,090600,5396940,442,443,443,442,3339
20240415,090500,3920699,443,445,445,443,2682
20240415,090400,2731291,445,445,445,445,306
20240415,090300,2595121,445,446,446,445,1960
20240415,090200,1721918,447,449,449,447,348
20240415,090100,1566163,450,452,453,450,1204
20240415,090000,1022408,454,454,454,454,2252