stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,184800,88270515,519,519,519,519,3114
20240402,184700,88270515,519,519,519,519,0
20240402,184600,88270515,519,519,519,519,0
20240402,184500,88270515,519,519,519,519,0
20240402,184400,88270515,519,519,519,519,0
20240402,184300,88270515,519,519,519,519,0
20240402,184200,88270515,519,519,519,519,0
20240402,184100,88270515,519,519,519,519,0
20240402,184000,88270515,519,519,519,519,0
20240402,183900,88270515,519,519,519,519,0
20240402,183800,88270515,519,519,519,519,0
20240402,183700,88270515,519,519,519,519,0
20240402,183600,88270515,519,519,519,519,0
20240402,183500,88270515,519,519,519,519,0
20240402,183400,88270515,519,519,519,519,0
20240402,183300,88270515,519,519,519,519,0
20240402,183200,88270515,519,519,519,519,0
20240402,183100,88270515,519,519,519,519,0
20240402,183000,88270515,519,519,519,519,0
20240402,182900,88270515,519,519,519,519,0
20240402,182800,88270515,519,519,519,519,0
20240402,182700,88270515,519,519,519,519,0
20240402,182600,88270515,519,519,519,519,0
20240402,182500,88270515,519,519,519,519,0
20240402,182400,88270515,519,519,519,519,0
20240402,182300,88270515,519,519,519,519,0
20240402,182200,88270515,519,519,519,519,0
20240402,182100,88270515,519,519,519,519,0
20240402,182000,88270515,519,519,519,519,0
20240402,181900,88270515,519,519,519,519,0
20240402,181800,88270515,519,519,519,519,3114
20240402,181700,88270515,519,519,519,519,0
20240402,181600,88270515,519,519,519,519,0
20240402,181500,88270515,519,519,519,519,0
20240402,181400,88270515,519,519,519,519,0
20240402,181300,88270515,519,519,519,519,0
20240402,181200,88270515,519,519,519,519,0
20240402,181100,88270515,519,519,519,519,0
20240402,181000,88270515,519,519,519,519,0
20240402,180900,88270515,519,519,519,519,0
20240402,180800,88270515,519,519,519,519,0
20240402,180700,88270515,519,519,519,519,0
20240402,180600,88270515,519,519,519,519,0
20240402,180500,88270515,519,519,519,519,0
20240402,180400,88270515,519,519,519,519,0
20240402,180300,88270515,519,519,519,519,0
20240402,180200,88270515,519,519,519,519,0
20240402,180100,88270515,519,519,519,519,0
20240402,180000,88270515,519,519,519,519,0
20240402,175900,88270515,519,519,519,519,0
20240402,175800,88270515,519,519,519,519,0
20240402,175700,88270515,519,519,519,519,0
20240402,175600,88270515,519,519,519,519,0
20240402,175500,88270515,519,519,519,519,0
20240402,175400,88270515,519,519,519,519,0
20240402,175300,88270515,519,519,519,519,0
20240402,175200,88270515,519,519,519,519,0
20240402,175100,88270515,519,519,519,519,0
20240402,175000,88270515,519,519,519,519,0
20240402,174900,88270515,519,519,519,519,0
20240402,174800,88270515,519,519,519,519,3114
20240402,174700,88270515,519,519,519,519,0
20240402,174600,88270515,519,519,519,519,0
20240402,174500,88270515,519,519,519,519,0
20240402,174400,88270515,519,519,519,519,0
20240402,174300,88270515,519,519,519,519,0
20240402,174200,88270515,519,519,519,519,0
20240402,174100,88270515,519,519,519,519,0
20240402,174000,88270515,519,519,519,519,0
20240402,173900,88270515,519,519,519,519,0
20240402,173800,88270515,519,519,519,519,0
20240402,173700,88270515,519,519,519,519,0
20240402,173600,88270515,519,519,519,519,0
20240402,173500,88270515,519,519,519,519,0
20240402,173400,88270515,519,519,519,519,0
20240402,173300,88270515,519,519,519,519,0
20240402,173200,88270515,519,519,519,519,0
20240402,173100,88270515,519,519,519,519,0
20240402,173000,88270515,519,519,519,519,0
20240402,172900,88270515,519,519,519,519,0
20240402,172800,88270515,519,519,519,519,0
20240402,172700,88270515,519,519,519,519,0
20240402,172600,88270515,519,519,519,519,0
20240402,172500,88270515,519,519,519,519,0
20240402,172400,88270515,519,519,519,519,0
20240402,172300,88270515,519,519,519,519,0
20240402,172200,88270515,519,519,519,519,0
20240402,172100,88270515,519,519,519,519,0
20240402,172000,88270515,519,519,519,519,0
20240402,171900,88270515,519,519,519,519,0
20240402,171800,88270515,519,519,519,519,3114
20240402,171700,88270515,519,519,519,519,0
20240402,171600,88270515,519,519,519,519,0
20240402,171500,88270515,519,519,519,519,0
20240402,171400,88270515,519,519,519,519,0
20240402,171300,88270515,519,519,519,519,0
20240402,171200,88270515,519,519,519,519,0
20240402,171100,88270515,519,519,519,519,0
20240402,171000,88270515,519,519,519,519,0
20240402,170900,88270515,519,519,519,519,0
20240402,170800,88270515,519,519,519,519,0
20240402,170700,88270515,519,519,519,519,0
20240402,170600,88270515,519,519,519,519,0
20240402,170500,88270515,519,519,519,519,0
20240402,170400,88270515,519,519,519,519,0
20240402,170300,88270515,519,519,519,519,0
20240402,170200,88270515,519,519,519,519,0
20240402,170100,88270515,519,519,519,519,0
20240402,170000,88270515,519,519,519,519,0
20240402,165900,88270515,519,519,519,519,0
20240402,165800,88270515,519,519,519,519,0
20240402,165700,88270515,519,519,519,519,0
20240402,165600,88270515,519,519,519,519,0
20240402,165500,88270515,519,519,519,519,0
20240402,165400,88270515,519,519,519,519,0
20240402,165300,88270515,519,519,519,519,0
20240402,165200,88270515,519,519,519,519,0
20240402,165100,88270515,519,519,519,519,0
20240402,165000,88270515,519,519,519,519,0
20240402,164900,88270515,519,519,519,519,0
20240402,164800,88270515,519,519,519,519,3114
20240402,164700,88270515,519,519,519,519,0
20240402,164600,88270515,519,519,519,519,0
20240402,164500,88270515,519,519,519,519,0
20240402,164400,88270515,519,519,519,519,0
20240402,164300,88270515,519,519,519,519,0
20240402,164200,88270515,519,519,519,519,0
20240402,164100,88270515,519,519,519,519,0
20240402,164000,88270515,519,519,519,519,0
20240402,163900,88270515,519,519,519,519,0
20240402,163800,88270515,519,519,519,519,0
20240402,163700,88270515,519,519,519,519,0
20240402,163600,88270515,519,519,519,519,0
20240402,163500,88270515,519,519,519,519,0
20240402,163400,88270515,519,519,519,519,0
20240402,163300,88270515,519,519,519,519,0
20240402,163200,88270515,519,519,519,519,0
20240402,163100,88270515,519,519,519,519,0
20240402,163000,88270515,519,519,519,519,0
20240402,162900,88270515,519,519,519,519,0
20240402,162800,88270515,519,519,519,519,0
20240402,162700,88270515,519,519,519,519,0
20240402,162600,88270515,519,519,519,519,0
20240402,162500,88270515,519,519,519,519,0
20240402,162400,88270515,519,519,519,519,0
20240402,162300,88270515,519,519,519,519,0
20240402,162200,88270515,519,519,519,519,0
20240402,162100,88270515,519,519,519,519,0
20240402,162000,88270515,519,519,519,519,0
20240402,161900,88270515,519,519,519,519,0
20240402,161800,88270515,519,519,519,519,3114
20240402,161700,88270515,519,519,519,519,0
20240402,161600,88270515,519,519,519,519,0
20240402,161500,88270515,519,519,519,519,0
20240402,161400,88270515,519,519,519,519,0
20240402,161300,88270515,519,519,519,519,0
20240402,161200,88270515,519,519,519,519,0
20240402,161100,88270515,519,519,519,519,0
20240402,161000,88270515,519,519,519,519,0
20240402,160900,88270515,519,519,519,519,0
20240402,160800,88270515,519,519,519,519,0
20240402,160700,88270515,519,519,519,519,0
20240402,160600,88270515,519,519,519,519,0
20240402,160500,88270515,519,519,519,519,0
20240402,160400,88270515,519,519,519,519,0
20240402,160300,88270515,519,519,519,519,0
20240402,160200,88270515,519,519,519,519,0
20240402,160100,88270515,519,519,519,519,0
20240402,160000,88270515,519,519,519,519,0
20240402,155900,88270515,519,519,519,519,0
20240402,155800,88270515,519,519,519,519,0
20240402,155700,88270515,519,519,519,519,0
20240402,155600,88270515,519,519,519,519,0
20240402,155500,88270515,519,519,519,519,0
20240402,155400,88270515,519,519,519,519,0
20240402,155300,88270515,519,519,519,519,0
20240402,155200,88270515,519,519,519,519,0
20240402,155100,88270515,519,519,519,519,0
20240402,155000,88270515,519,519,519,519,0
20240402,154900,88270515,519,519,519,519,0
20240402,154800,88270515,519,519,519,519,3114
20240402,154700,88270515,519,519,519,519,0
20240402,154600,88270515,519,519,519,519,0
20240402,154500,88270515,519,519,519,519,0
20240402,154400,88270515,519,519,519,519,0
20240402,154300,88270515,519,519,519,519,0
20240402,154200,88270515,519,519,519,519,0
20240402,154100,88270515,519,519,519,519,0
20240402,154000,88270515,519,519,519,519,0
20240402,153900,88270515,519,519,519,519,0
20240402,153800,88270515,519,519,519,519,0
20240402,153700,88270515,519,519,519,519,0
20240402,153600,88270515,519,519,519,519,0
20240402,153500,88270515,519,519,519,519,0
20240402,153400,88270515,519,519,519,519,0
20240402,153300,88270515,519,519,519,519,0
20240402,153200,88270515,519,519,519,519,0
20240402,153100,88270515,519,519,519,519,0
20240402,153000,88270515,519,519,519,519,3114
20240402,152900,86654349,515,515,515,515,0
20240402,152800,86654349,515,515,515,515,0
20240402,152700,86654349,515,515,515,515,0
20240402,152600,86654349,515,515,515,515,0
20240402,152500,86654349,515,515,515,515,0
20240402,152400,86654349,515,515,515,515,0
20240402,152300,86654349,515,515,515,515,0
20240402,152200,86654349,515,515,515,515,0
20240402,152100,86654349,515,515,515,515,0
20240402,152000,86654349,515,515,515,515,0
20240402,151900,86654349,515,515,515,515,161
20240402,151800,86571434,515,515,515,515,100
20240402,151700,86519934,515,516,516,515,1015
20240402,151600,85997208,515,515,515,515,0
20240402,151500,85997208,515,515,515,515,0
20240402,151400,85997208,515,515,515,515,0
20240402,151300,85997208,515,515,515,515,0
20240402,151200,85997208,515,515,515,515,0
20240402,151100,85997208,515,515,515,515,0
20240402,151000,85997208,515,515,515,515,0
20240402,150900,85997208,515,515,515,515,8
20240402,150800,85993088,515,515,515,515,100
20240402,150700,85941588,515,515,515,515,0
20240402,150600,85941588,515,515,515,515,18
20240402,150500,85932318,515,518,518,515,749
20240402,150400,85546565,516,516,518,516,60
20240402,150300,85515602,515,515,515,515,0
20240402,150200,85515602,515,515,515,515,3
20240402,150100,85514057,518,518,518,518,0
20240402,150000,85514057,518,518,518,518,0
20240402,145900,85514057,518,518,518,518,2
20240402,145800,85513021,518,518,518,518,0
20240402,145700,85513021,518,518,518,518,0
20240402,145600,85513021,518,518,518,518,0
20240402,145500,85513021,518,518,518,518,0
20240402,145400,85513021,518,518,518,518,0
20240402,145300,85513021,518,518,518,518,0
20240402,145200,85513021,518,518,518,518,1
20240402,145100,85512503,513,513,513,513,0
20240402,145000,85512503,513,513,513,513,0
20240402,144900,85512503,513,515,515,513,602
20240402,144800,85203249,516,516,516,516,1000
20240402,144700,84687249,517,517,517,517,0
20240402,144600,84687249,517,517,517,517,0
20240402,144500,84687249,517,517,517,517,2
20240402,144400,84686215,517,517,517,517,0
20240402,144300,84686215,517,517,517,517,0
20240402,144200,84686215,517,517,517,517,0
20240402,144100,84686215,517,517,517,517,0
20240402,144000,84686215,517,517,517,517,0
20240402,143900,84686215,517,517,517,517,0
20240402,143800,84686215,517,517,517,517,0
20240402,143700,84686215,517,517,517,517,0
20240402,143600,84686215,517,517,517,517,0
20240402,143500,84686215,517,517,517,517,0
20240402,143400,84686215,517,517,517,517,915
20240402,143300,84213160,518,518,518,518,0
20240402,143200,84213160,518,518,518,518,0
20240402,143100,84213160,518,518,518,518,0
20240402,143000,84213160,518,518,518,518,0
20240402,142900,84213160,518,518,518,518,0
20240402,142800,84213160,518,518,518,518,0
20240402,142700,84213160,518,518,518,518,0
20240402,142600,84213160,518,518,518,518,0
20240402,142500,84213160,518,518,518,518,1
20240402,142400,84212642,518,518,518,518,50
20240402,142300,84186742,518,518,518,518,0
20240402,142200,84186742,518,518,518,518,0
20240402,142100,84186742,518,518,518,518,0
20240402,142000,84186742,518,518,518,518,0
20240402,141900,84186742,518,518,518,518,0
20240402,141800,84186742,518,518,518,518,0
20240402,141700,84186742,518,518,518,518,0
20240402,141600,84186742,518,518,518,518,0
20240402,141500,84186742,518,518,518,518,50
20240402,141400,84160842,518,518,518,518,0
20240402,141300,84160842,518,518,518,518,0
20240402,141200,84160842,518,518,518,518,0
20240402,141100,84160842,518,518,518,518,0
20240402,141000,84160842,518,518,518,518,0
20240402,140900,84160842,518,518,518,518,0
20240402,140800,84160842,518,518,518,518,50
20240402,140700,84134942,518,518,518,518,0
20240402,140600,84134942,518,518,518,518,0
20240402,140500,84134942,518,518,518,518,0
20240402,140400,84134942,518,518,518,518,7
20240402,140300,84131316,518,518,518,518,0
20240402,140200,84131316,518,518,518,518,0
20240402,140100,84131316,518,518,518,518,0
20240402,140000,84131316,518,518,518,518,0
20240402,135900,84131316,518,518,518,518,0
20240402,135800,84131316,518,518,518,518,100
20240402,135700,84079516,518,518,518,518,0
20240402,135600,84079516,518,518,518,518,236
20240402,135500,83957268,518,517,518,517,106
20240402,135400,83902456,518,518,518,518,0
20240402,135300,83902456,518,518,518,518,10
20240402,135200,83897276,518,518,518,518,0
20240402,135100,83897276,518,518,518,518,0
20240402,135000,83897276,518,518,518,518,0
20240402,134900,83897276,518,518,518,518,0
20240402,134800,83897276,518,518,518,518,8
20240402,134700,83893132,520,520,520,520,0
20240402,134600,83893132,520,520,520,520,2009
20240402,134500,82848452,520,520,520,520,0
20240402,134400,82848452,520,520,520,520,1
20240402,134300,82847932,513,513,513,513,202
20240402,134200,82744306,513,514,514,513,2769
20240402,134100,81323759,514,514,514,514,444
20240402,134000,81095543,516,516,516,516,0
20240402,133900,81095543,516,516,516,516,2
20240402,133800,81094511,516,516,516,516,0
20240402,133700,81094511,516,516,516,516,0
20240402,133600,81094511,516,516,516,516,0
20240402,133500,81094511,516,516,516,516,0
20240402,133400,81094511,516,516,516,516,5000
20240402,133300,78514511,515,515,515,515,38
20240402,133200,78494941,515,515,515,515,30
20240402,133100,78479491,516,516,516,516,0
20240402,133000,78479491,516,516,516,516,2
20240402,132900,78478459,516,516,516,516,812
20240402,132800,78059467,516,520,520,516,3877
20240402,132700,76058631,519,519,519,519,0
20240402,132600,76058631,519,519,519,519,0
20240402,132500,76058631,519,519,519,519,0
20240402,132400,76058631,519,519,519,519,0
20240402,132300,76058631,519,519,519,519,100
20240402,132200,76006731,519,519,519,519,0
20240402,132100,76006731,519,519,519,519,0
20240402,132000,76006731,519,519,519,519,192
20240402,131900,75907083,519,519,519,519,0
20240402,131800,75907083,519,519,519,519,0
20240402,131700,75907083,519,519,519,519,0
20240402,131600,75907083,519,519,519,519,0
20240402,131500,75907083,519,519,519,519,0
20240402,131400,75907083,519,516,519,515,3443
20240402,131300,74133699,519,519,519,519,0
20240402,131200,74133699,519,519,519,519,0
20240402,131100,74133699,519,519,519,519,0
20240402,131000,74133699,519,519,519,519,1
20240402,130900,74133180,516,516,516,516,4
20240402,130800,74131116,516,516,516,516,0
20240402,130700,74131116,516,516,516,516,0
20240402,130600,74131116,516,516,516,516,0
20240402,130500,74131116,516,516,516,516,0
20240402,130400,74131116,516,516,516,516,0
20240402,130300,74131116,516,516,516,516,0
20240402,130200,74131116,516,516,516,516,0
20240402,130100,74131116,516,516,516,516,0
20240402,130000,74131116,516,516,516,516,0
20240402,125900,74131116,516,516,516,516,0
20240402,125800,74131116,516,516,516,516,0
20240402,125700,74131116,516,516,516,516,0
20240402,125600,74131116,516,516,516,516,0
20240402,125500,74131116,516,516,516,516,0
20240402,125400,74131116,516,516,516,516,0
20240402,125300,74131116,516,516,516,516,0
20240402,125200,74131116,516,517,517,516,7
20240402,125100,74127502,515,515,515,515,0
20240402,125000,74127502,515,515,515,515,0
20240402,124900,74127502,515,515,515,515,0
20240402,124800,74127502,515,515,515,515,0
20240402,124700,74127502,515,515,515,515,1
20240402,124600,74126987,515,515,515,515,0
20240402,124500,74126987,515,515,515,515,0
20240402,124400,74126987,515,515,515,515,0
20240402,124300,74126987,515,515,515,515,0
20240402,124200,74126987,515,516,516,515,1000
20240402,124100,73611977,519,519,519,519,0
20240402,124000,73611977,519,519,519,519,0
20240402,123900,73611977,519,519,519,519,0
20240402,123800,73611977,519,519,519,519,0
20240402,123700,73611977,519,519,519,519,0
20240402,123600,73611977,519,519,519,519,1
20240402,123500,73611458,519,518,519,518,2
20240402,123400,73610421,519,519,519,519,10
20240402,123300,73605231,518,518,518,518,0
20240402,123200,73605231,518,518,518,518,81
20240402,123100,73563273,518,518,518,518,30
20240402,123000,73547733,518,518,518,518,0
20240402,122900,73547733,518,518,518,518,1
20240402,122800,73547215,519,519,519,519,0
20240402,122700,73547215,519,519,519,519,0
20240402,122600,73547215,519,519,519,519,0
20240402,122500,73547215,519,519,519,519,2
20240402,122400,73546177,519,519,519,519,1
20240402,122300,73545658,519,519,519,519,1
20240402,122200,73545139,519,519,519,519,0
20240402,122100,73545139,519,519,519,519,0
20240402,122000,73545139,519,519,519,519,0
20240402,121900,73545139,519,516,519,516,25000
20240402,121800,60585561,514,514,514,514,0
20240402,121700,60585561,514,514,514,514,5000
20240402,121600,58015561,514,514,514,514,0
20240402,121500,58015561,514,514,514,514,0
20240402,121400,58015561,514,515,515,514,8914
20240402,121300,53428765,515,515,515,515,1
20240402,121200,53428250,514,514,514,514,1
20240402,121100,53427736,514,514,514,514,0
20240402,121000,53427736,514,514,514,514,0
20240402,120900,53427736,514,514,514,514,0
20240402,120800,53427736,514,514,514,514,0
20240402,120700,53427736,514,514,514,514,0
20240402,120600,53427736,514,511,514,511,1501
20240402,120500,52660722,514,514,514,511,8
20240402,120400,52656613,514,514,514,514,0
20240402,120300,52656613,514,514,514,514,0
20240402,120200,52656613,514,514,514,514,100
20240402,120100,52605213,514,514,514,514,12
20240402,120000,52599045,511,511,511,511,122
20240402,115900,52536703,511,511,511,511,0
20240402,115800,52536703,511,511,511,511,0
20240402,115700,52536703,511,511,511,511,0
20240402,115600,52536703,511,511,511,511,0
20240402,115500,52536703,511,511,511,511,100
20240402,115400,52485603,511,511,511,511,2602
20240402,115300,51155981,511,511,511,511,0
20240402,115200,51155981,511,511,511,511,0
20240402,115100,51155981,511,511,511,511,0
20240402,115000,51155981,511,512,512,511,100
20240402,114900,51104839,512,512,512,512,0
20240402,114800,51104839,512,512,512,512,0
20240402,114700,51104839,512,512,512,512,0
20240402,114600,51104839,512,512,512,512,1
20240402,114500,51104327,511,511,511,511,0
20240402,114400,51104327,511,511,511,511,2
20240402,114300,51103305,511,511,511,511,0
20240402,114200,51103305,511,511,511,511,0
20240402,114100,51103305,511,511,511,511,0
20240402,114000,51103305,511,511,511,511,0
20240402,113900,51103305,511,511,511,511,0
20240402,113800,51103305,511,511,511,511,500
20240402,113700,50847805,512,512,512,512,0
20240402,113600,50847805,512,512,512,512,0
20240402,113500,50847805,512,512,512,512,26
20240402,113400,50834493,512,512,512,512,0
20240402,113300,50834493,512,512,512,512,0
20240402,113200,50834493,512,512,512,512,0
20240402,113100,50834493,512,512,512,512,3343
20240402,113000,49122877,514,514,514,514,30
20240402,112900,49107457,514,514,514,514,0
20240402,112800,49107457,514,514,514,514,0
20240402,112700,49107457,514,514,514,514,0
20240402,112600,49107457,514,514,514,514,0
20240402,112500,49107457,514,514,514,514,0
20240402,112400,49107457,514,514,514,514,0
20240402,112300,49107457,514,514,514,514,0
20240402,112200,49107457,514,514,514,514,1
20240402,112100,49106943,512,512,512,512,0
20240402,112000,49106943,512,512,512,512,2
20240402,111900,49105919,512,512,512,512,0
20240402,111800,49105919,512,512,512,512,0
20240402,111700,49105919,512,512,512,512,1
20240402,111600,49105407,512,512,512,512,0
20240402,111500,49105407,512,512,512,512,0
20240402,111400,49105407,512,512,512,512,0
20240402,111300,49105407,512,512,512,512,0
20240402,111200,49105407,512,512,512,512,0
20240402,111100,49105407,512,512,512,512,0
20240402,111000,49105407,512,512,512,512,0
20240402,110900,49105407,512,512,512,512,60
20240402,110800,49074687,511,512,512,511,4399
20240402,110700,46826270,513,514,514,512,624
20240402,110600,46506130,514,514,514,514,4
20240402,110500,46504074,515,515,515,515,0
20240402,110400,46504074,515,515,515,515,0
20240402,110300,46504074,515,515,515,515,0
20240402,110200,46504074,515,516,516,515,3657
20240402,110100,44620629,516,516,516,516,4
20240402,110000,44618565,516,516,516,515,552
20240402,105900,44334192,518,518,518,518,0
20240402,105800,44334192,518,518,518,518,0
20240402,105700,44334192,518,518,518,518,0
20240402,105600,44334192,518,516,518,516,12
20240402,105500,44327978,518,518,518,518,0
20240402,105400,44327978,518,518,518,518,5
20240402,105300,44325388,516,516,516,516,21
20240402,105200,44314552,518,518,518,518,0
20240402,105100,44314552,518,518,518,518,0
20240402,105000,44314552,518,518,518,518,0
20240402,104900,44314552,518,518,518,518,0
20240402,104800,44314552,518,518,518,518,0
20240402,104700,44314552,518,518,518,518,1
20240402,104600,44314034,518,518,518,518,1
20240402,104500,44313516,515,515,515,515,0
20240402,104400,44313516,515,515,515,515,0
20240402,104300,44313516,515,515,515,515,0
20240402,104200,44313516,515,518,518,513,461
20240402,104100,44076007,518,518,518,518,14
20240402,104000,44068755,518,518,518,518,0
20240402,103900,44068755,518,518,518,518,0
20240402,103800,44068755,518,518,518,518,0
20240402,103700,44068755,518,518,518,518,75
20240402,103600,44029905,519,519,519,519,0
20240402,103500,44029905,519,519,519,519,18
20240402,103400,44020563,519,519,519,519,0
20240402,103300,44020563,519,519,519,519,0
20240402,103200,44020563,519,519,519,519,317
20240402,103100,43856040,515,515,515,515,0
20240402,103000,43856040,515,515,515,515,205
20240402,102900,43750465,519,519,519,519,0
20240402,102800,43750465,519,519,519,519,3
20240402,102700,43748908,519,519,519,519,1
20240402,102600,43748389,519,519,519,519,1
20240402,102500,43747870,514,514,514,514,0
20240402,102400,43747870,514,514,514,514,648
20240402,102300,43414798,514,514,514,514,0
20240402,102200,43414798,514,514,514,514,0
20240402,102100,43414798,514,515,515,514,5
20240402,102000,43412226,515,515,515,515,2
20240402,101900,43411196,515,515,515,515,0
20240402,101800,43411196,515,515,515,515,2195
20240402,101700,42280771,516,517,517,516,1530
20240402,101600,41489830,517,517,517,517,0
20240402,101500,41489830,517,517,517,517,0
20240402,101400,41489830,517,517,517,517,0
20240402,101300,41489830,517,518,518,517,1757
20240402,101200,40580361,519,519,519,519,0
20240402,101100,40580361,519,519,519,519,1
20240402,101000,40579842,519,519,519,519,0
20240402,100900,40579842,519,519,519,519,0
20240402,100800,40579842,519,519,519,519,0
20240402,100700,40579842,519,519,519,519,0
20240402,100600,40579842,519,519,519,519,0
20240402,100500,40579842,519,519,519,519,0
20240402,100400,40579842,519,519,519,519,3
20240402,100300,40578285,519,519,519,519,1018
20240402,100200,40049943,519,519,519,519,0
20240402,100100,40049943,519,519,519,519,0
20240402,100000,40049943,519,519,519,519,1000
20240402,095900,39530943,518,518,518,518,0
20240402,095800,39530943,518,518,518,518,0
20240402,095700,39530943,518,518,518,518,1
20240402,095600,39530425,518,518,518,518,0
20240402,095500,39530425,518,518,518,518,0
20240402,095400,39530425,518,517,518,517,2791
20240402,095300,38087477,519,519,519,519,0
20240402,095200,38087477,519,519,519,519,0
20240402,095100,38087477,519,519,519,519,163
20240402,095000,38002880,519,519,519,519,1
20240402,094900,38002361,519,519,519,519,0
20240402,094800,38002361,519,519,519,519,1
20240402,094700,38001842,519,519,519,519,36
20240402,094600,37983158,519,519,519,519,5
20240402,094500,37980563,519,519,519,519,2
20240402,094400,37979525,519,519,519,519,1
20240402,094300,37979006,517,517,517,517,0
20240402,094200,37979006,517,517,517,517,835
20240402,094100,37547311,519,519,519,519,1550
20240402,094000,36742861,517,519,519,517,5
20240402,093900,36740270,519,519,519,519,11
20240402,093800,36734561,519,519,519,519,2
20240402,093700,36733523,519,519,519,519,2
20240402,093600,36732485,519,519,519,519,4
20240402,093500,36730409,518,518,519,518,20
20240402,093400,36720045,518,518,518,518,41
20240402,093300,36698807,518,518,518,518,16107
20240402,093200,28355381,518,518,518,518,3894
20240402,093100,26338289,518,518,518,518,0
20240402,093000,26338289,518,518,518,518,1
20240402,092900,26337771,519,519,519,519,0
20240402,092800,26337771,519,519,519,519,0
20240402,092700,26337771,519,519,519,519,2
20240402,092600,26336733,519,518,519,518,6
20240402,092500,26333624,518,517,518,517,4041
20240402,092400,24244424,516,516,516,516,1
20240402,092300,24243908,517,517,517,517,0
20240402,092200,24243908,517,517,517,517,505
20240402,092100,23982823,517,517,517,517,0
20240402,092000,23982823,517,517,517,517,1
20240402,091900,23982306,517,517,517,517,1
20240402,091800,23981789,517,519,522,517,6438
20240402,091700,20648804,522,518,523,518,11
20240402,091600,20643068,522,519,522,517,12393
20240402,091500,14223627,519,520,524,519,7969
20240402,091400,10083824,520,520,520,520,0
20240402,091300,10083824,520,520,520,520,2
20240402,091200,10082784,520,524,524,520,6961
20240402,091100,6456587,524,524,524,524,1
20240402,091000,6456063,525,525,525,525,49
20240402,090900,6430338,525,523,526,523,58
20240402,090800,6399902,523,523,523,523,0
20240402,090700,6399902,523,523,523,523,0
20240402,090600,6399902,523,523,523,523,772
20240402,090500,5996146,523,523,523,523,256
20240402,090400,5862258,523,521,523,521,110
20240402,090300,5804788,520,520,520,520,0
20240402,090200,5804788,520,518,520,518,300
20240402,090100,5649308,518,518,518,518,10050
20240402,090000,443408,518,518,518,518,856