stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,184800,87507920,690,690,690,690,9995
20240402,184700,87507920,690,690,690,690,0
20240402,184600,87507920,690,690,690,690,0
20240402,184500,87507920,690,690,690,690,0
20240402,184400,87507920,690,690,690,690,0
20240402,184300,87507920,690,690,690,690,0
20240402,184200,87507920,690,690,690,690,0
20240402,184100,87507920,690,690,690,690,0
20240402,184000,87507920,690,690,690,690,0
20240402,183900,87507920,690,690,690,690,0
20240402,183800,87507920,690,690,690,690,0
20240402,183700,87507920,690,690,690,690,0
20240402,183600,87507920,690,690,690,690,0
20240402,183500,87507920,690,690,690,690,0
20240402,183400,87507920,690,690,690,690,0
20240402,183300,87507920,690,690,690,690,0
20240402,183200,87507920,690,690,690,690,0
20240402,183100,87507920,690,690,690,690,0
20240402,183000,87507920,690,690,690,690,0
20240402,182900,87507920,690,690,690,690,0
20240402,182800,87507920,690,690,690,690,0
20240402,182700,87507920,690,690,690,690,0
20240402,182600,87507920,690,690,690,690,0
20240402,182500,87507920,690,690,690,690,0
20240402,182400,87507920,690,690,690,690,0
20240402,182300,87507920,690,690,690,690,0
20240402,182200,87507920,690,690,690,690,0
20240402,182100,87507920,690,690,690,690,0
20240402,182000,87507920,690,690,690,690,0
20240402,181900,87507920,690,690,690,690,0
20240402,181800,87507920,690,690,690,690,9995
20240402,181700,87507920,690,690,690,690,0
20240402,181600,87507920,690,690,690,690,0
20240402,181500,87507920,690,690,690,690,0
20240402,181400,87507920,690,690,690,690,0
20240402,181300,87507920,690,690,690,690,0
20240402,181200,87507920,690,690,690,690,0
20240402,181100,87507920,690,690,690,690,0
20240402,181000,87507920,690,690,690,690,0
20240402,180900,87507920,690,690,690,690,0
20240402,180800,87507920,690,690,690,690,0
20240402,180700,87507920,690,690,690,690,0
20240402,180600,87507920,690,690,690,690,0
20240402,180500,87507920,690,690,690,690,0
20240402,180400,87507920,690,690,690,690,0
20240402,180300,87507920,690,690,690,690,0
20240402,180200,87507920,690,690,690,690,0
20240402,180100,87507920,690,690,690,690,0
20240402,180000,87507920,690,690,690,690,0
20240402,175900,87507920,690,690,690,690,0
20240402,175800,87507920,690,690,690,690,0
20240402,175700,87507920,690,690,690,690,0
20240402,175600,87507920,690,690,690,690,0
20240402,175500,87507920,690,690,690,690,0
20240402,175400,87507920,690,690,690,690,0
20240402,175300,87507920,690,690,690,690,0
20240402,175200,87507920,690,690,690,690,0
20240402,175100,87507920,690,690,690,690,0
20240402,175000,87507920,690,690,690,690,0
20240402,174900,87507920,690,690,690,690,0
20240402,174800,87507920,690,690,690,690,9995
20240402,174700,87507920,690,690,690,690,0
20240402,174600,87507920,690,690,690,690,0
20240402,174500,87507920,690,690,690,690,0
20240402,174400,87507920,690,690,690,690,0
20240402,174300,87507920,690,690,690,690,0
20240402,174200,87507920,690,690,690,690,0
20240402,174100,87507920,690,690,690,690,0
20240402,174000,87507920,690,690,690,690,0
20240402,173900,87507920,690,690,690,690,0
20240402,173800,87507920,690,690,690,690,0
20240402,173700,87507920,690,690,690,690,0
20240402,173600,87507920,690,690,690,690,0
20240402,173500,87507920,690,690,690,690,0
20240402,173400,87507920,690,690,690,690,0
20240402,173300,87507920,690,690,690,690,0
20240402,173200,87507920,690,690,690,690,0
20240402,173100,87507920,690,690,690,690,0
20240402,173000,87507920,690,690,690,690,0
20240402,172900,87507920,690,690,690,690,0
20240402,172800,87507920,690,690,690,690,0
20240402,172700,87507920,690,690,690,690,0
20240402,172600,87507920,690,690,690,690,0
20240402,172500,87507920,690,690,690,690,0
20240402,172400,87507920,690,690,690,690,0
20240402,172300,87507920,690,690,690,690,0
20240402,172200,87507920,690,690,690,690,0
20240402,172100,87507920,690,690,690,690,0
20240402,172000,87507920,690,690,690,690,0
20240402,171900,87507920,690,690,690,690,0
20240402,171800,87507920,690,690,690,690,9995
20240402,171700,87507920,690,690,690,690,0
20240402,171600,87507920,690,690,690,690,0
20240402,171500,87507920,690,690,690,690,0
20240402,171400,87507920,690,690,690,690,0
20240402,171300,87507920,690,690,690,690,0
20240402,171200,87507920,690,690,690,690,0
20240402,171100,87507920,690,690,690,690,0
20240402,171000,87507920,690,690,690,690,0
20240402,170900,87507920,690,690,690,690,0
20240402,170800,87507920,690,690,690,690,0
20240402,170700,87507920,690,690,690,690,0
20240402,170600,87507920,690,690,690,690,0
20240402,170500,87507920,690,690,690,690,0
20240402,170400,87507920,690,690,690,690,0
20240402,170300,87507920,690,690,690,690,0
20240402,170200,87507920,690,690,690,690,0
20240402,170100,87507920,690,690,690,690,0
20240402,170000,87507920,690,690,690,690,0
20240402,165900,87507920,690,690,690,690,0
20240402,165800,87507920,690,690,690,690,0
20240402,165700,87507920,690,690,690,690,0
20240402,165600,87507920,690,690,690,690,0
20240402,165500,87507920,690,690,690,690,0
20240402,165400,87507920,690,690,690,690,0
20240402,165300,87507920,690,690,690,690,0
20240402,165200,87507920,690,690,690,690,0
20240402,165100,87507920,690,690,690,690,0
20240402,165000,87507920,690,690,690,690,0
20240402,164900,87507920,690,690,690,690,0
20240402,164800,87507920,690,690,690,690,9995
20240402,164700,87507920,690,690,690,690,0
20240402,164600,87507920,690,690,690,690,0
20240402,164500,87507920,690,690,690,690,0
20240402,164400,87507920,690,690,690,690,0
20240402,164300,87507920,690,690,690,690,0
20240402,164200,87507920,690,690,690,690,0
20240402,164100,87507920,690,690,690,690,0
20240402,164000,87507920,690,690,690,690,0
20240402,163900,87507920,690,690,690,690,0
20240402,163800,87507920,690,690,690,690,0
20240402,163700,87507920,690,690,690,690,0
20240402,163600,87507920,690,690,690,690,0
20240402,163500,87507920,690,690,690,690,0
20240402,163400,87507920,690,690,690,690,0
20240402,163300,87507920,690,690,690,690,0
20240402,163200,87507920,690,690,690,690,0
20240402,163100,87507920,690,690,690,690,0
20240402,163000,87507920,690,690,690,690,0
20240402,162900,87507920,690,690,690,690,0
20240402,162800,87507920,690,690,690,690,0
20240402,162700,87507920,690,690,690,690,0
20240402,162600,87507920,690,690,690,690,0
20240402,162500,87507920,690,690,690,690,0
20240402,162400,87507920,690,690,690,690,0
20240402,162300,87507920,690,690,690,690,0
20240402,162200,87507920,690,690,690,690,0
20240402,162100,87507920,690,690,690,690,0
20240402,162000,87507920,690,690,690,690,0
20240402,161900,87507920,690,690,690,690,0
20240402,161800,87507920,690,690,690,690,9995
20240402,161700,87507920,690,690,690,690,0
20240402,161600,87507920,690,690,690,690,0
20240402,161500,87507920,690,690,690,690,0
20240402,161400,87507920,690,690,690,690,0
20240402,161300,87507920,690,690,690,690,0
20240402,161200,87507920,690,690,690,690,0
20240402,161100,87507920,690,690,690,690,0
20240402,161000,87507920,690,690,690,690,0
20240402,160900,87507920,690,690,690,690,0
20240402,160800,87507920,690,690,690,690,0
20240402,160700,87507920,690,690,690,690,0
20240402,160600,87507920,690,690,690,690,0
20240402,160500,87507920,690,690,690,690,0
20240402,160400,87507920,690,690,690,690,0
20240402,160300,87507920,690,690,690,690,0
20240402,160200,87507920,690,690,690,690,0
20240402,160100,87507920,690,690,690,690,0
20240402,160000,87507920,690,690,690,690,0
20240402,155900,87507920,690,690,690,690,0
20240402,155800,87507920,690,690,690,690,0
20240402,155700,87507920,690,690,690,690,0
20240402,155600,87507920,690,690,690,690,0
20240402,155500,87507920,690,690,690,690,0
20240402,155400,87507920,690,690,690,690,0
20240402,155300,87507920,690,690,690,690,0
20240402,155200,87507920,690,690,690,690,0
20240402,155100,87507920,690,690,690,690,0
20240402,155000,87507920,690,690,690,690,0
20240402,154900,87507920,690,690,690,690,0
20240402,154800,87507920,690,690,690,690,9995
20240402,154700,87507920,690,690,690,690,0
20240402,154600,87507920,690,690,690,690,0
20240402,154500,87507920,690,690,690,690,0
20240402,154400,87507920,690,690,690,690,0
20240402,154300,87507920,690,690,690,690,0
20240402,154200,87507920,690,690,690,690,0
20240402,154100,87507920,690,690,690,690,0
20240402,154000,87507920,690,690,690,690,0
20240402,153900,87507920,690,690,690,690,0
20240402,153800,87507920,690,690,690,690,0
20240402,153700,87507920,690,690,690,690,0
20240402,153600,87507920,690,690,690,690,0
20240402,153500,87507920,690,690,690,690,0
20240402,153400,87507920,690,690,690,690,0
20240402,153300,87507920,690,690,690,690,0
20240402,153200,87507920,690,690,690,690,0
20240402,153100,87507920,690,690,690,690,0
20240402,153000,87507920,690,690,690,690,9995
20240402,152900,80611370,693,693,693,693,0
20240402,152800,80611370,693,693,693,693,0
20240402,152700,80611370,693,693,693,693,0
20240402,152600,80611370,693,693,693,693,0
20240402,152500,80611370,693,693,693,693,0
20240402,152400,80611370,693,693,693,693,0
20240402,152300,80611370,693,693,693,693,0
20240402,152200,80611370,693,693,693,693,0
20240402,152100,80611370,693,693,693,693,0
20240402,152000,80611370,693,693,693,693,0
20240402,151900,80611370,693,693,693,693,619
20240402,151800,80182403,692,692,692,692,83
20240402,151700,80124967,693,693,693,693,0
20240402,151600,80124967,693,693,693,693,313
20240402,151500,79908058,693,693,693,693,20
20240402,151400,79894198,692,693,693,692,374
20240402,151300,79635090,692,692,692,692,1
20240402,151200,79634398,692,692,692,692,0
20240402,151100,79634398,692,692,692,692,0
20240402,151000,79634398,692,692,692,692,18
20240402,150900,79621942,692,692,692,692,0
20240402,150800,79621942,692,692,692,692,0
20240402,150700,79621942,692,692,692,692,23
20240402,150600,79606026,692,692,692,692,0
20240402,150500,79606026,692,692,692,692,0
20240402,150400,79606026,692,692,692,692,0
20240402,150300,79606026,692,692,692,692,1
20240402,150200,79605334,692,692,692,692,17
20240402,150100,79593570,692,692,692,692,1
20240402,150000,79592878,691,691,691,691,0
20240402,145900,79592878,691,691,691,691,0
20240402,145800,79592878,691,691,691,691,170
20240402,145700,79475408,693,693,693,693,0
20240402,145600,79475408,693,693,693,693,171
20240402,145500,79356905,693,692,693,692,200
20240402,145400,79218336,691,691,691,691,0
20240402,145300,79218336,691,691,691,691,2928
20240402,145200,77195088,692,692,692,692,50
20240402,145100,77160488,692,692,692,692,154
20240402,145000,77053920,691,691,691,691,0
20240402,144900,77053920,691,691,691,691,0
20240402,144800,77053920,691,691,691,691,0
20240402,144700,77053920,691,691,691,691,118
20240402,144600,76972382,691,691,691,691,31
20240402,144500,76950961,692,692,692,692,0
20240402,144400,76950961,692,692,692,692,37
20240402,144300,76925357,691,691,691,691,62
20240402,144200,76882515,692,692,692,692,0
20240402,144100,76882515,692,692,692,692,0
20240402,144000,76882515,692,692,692,692,106
20240402,143900,76809163,691,691,691,691,0
20240402,143800,76809163,691,691,691,691,0
20240402,143700,76809163,691,691,691,691,3000
20240402,143600,74736163,692,692,692,692,0
20240402,143500,74736163,692,692,692,692,6
20240402,143400,74732011,692,692,692,692,0
20240402,143300,74732011,692,692,692,692,1
20240402,143200,74731319,692,692,692,692,13
20240402,143100,74722323,691,691,691,691,32
20240402,143000,74700211,692,692,692,692,2
20240402,142900,74698827,692,691,692,691,2168
20240402,142800,73200722,691,691,691,691,0
20240402,142700,73200722,691,691,691,691,32
20240402,142600,73178610,692,692,692,692,0
20240402,142500,73178610,692,692,692,692,100
20240402,142400,73109410,692,692,692,692,0
20240402,142300,73109410,692,692,692,692,0
20240402,142200,73109410,692,692,692,692,0
20240402,142100,73109410,692,692,692,692,3
20240402,142000,73107334,693,693,693,693,0
20240402,141900,73107334,693,692,693,692,819
20240402,141800,72539799,693,693,693,693,0
20240402,141700,72539799,693,693,693,693,0
20240402,141600,72539799,693,693,693,693,0
20240402,141500,72539799,693,693,693,693,0
20240402,141400,72539799,693,693,693,693,30
20240402,141300,72519009,693,693,693,693,2802
20240402,141200,70577223,693,693,693,693,0
20240402,141100,70577223,693,693,693,693,0
20240402,141000,70577223,693,693,693,693,0
20240402,140900,70577223,693,693,693,693,0
20240402,140800,70577223,693,693,693,693,68
20240402,140700,70530099,693,693,693,693,95
20240402,140600,70464264,692,692,692,692,109
20240402,140500,70388836,692,692,692,692,140
20240402,140400,70291956,694,694,694,694,0
20240402,140300,70291956,694,694,694,694,0
20240402,140200,70291956,694,694,694,694,0
20240402,140100,70291956,694,694,694,694,0
20240402,140000,70291956,694,694,694,694,11
20240402,135900,70284322,691,691,691,691,0
20240402,135800,70284322,691,691,691,691,0
20240402,135700,70284322,691,691,691,691,0
20240402,135600,70284322,691,691,691,691,0
20240402,135500,70284322,691,691,691,691,0
20240402,135400,70284322,691,694,694,691,14415
20240402,135300,60304685,694,694,694,694,0
20240402,135200,60304685,694,694,694,694,0
20240402,135100,60304685,694,694,694,694,31
20240402,135000,60283171,694,694,694,694,59
20240402,134900,60242225,694,694,694,694,0
20240402,134800,60242225,694,694,694,694,81
20240402,134700,60186011,694,694,694,694,199
20240402,134600,60047905,694,694,694,694,0
20240402,134500,60047905,694,694,694,694,0
20240402,134400,60047905,694,694,694,694,0
20240402,134300,60047905,694,694,694,694,0
20240402,134200,60047905,694,694,694,694,0
20240402,134100,60047905,694,694,694,694,31
20240402,134000,60026391,694,694,694,694,0
20240402,133900,60026391,694,694,694,694,31
20240402,133800,60004877,694,694,694,694,0
20240402,133700,60004877,694,694,694,694,0
20240402,133600,60004877,694,694,694,694,0
20240402,133500,60004877,694,694,694,694,0
20240402,133400,60004877,694,694,694,694,0
20240402,133300,60004877,694,694,694,694,0
20240402,133200,60004877,694,694,694,694,0
20240402,133100,60004877,694,694,694,694,32
20240402,133000,59982669,695,695,695,695,200
20240402,132900,59843669,695,695,695,695,500
20240402,132800,59496169,694,694,694,694,32
20240402,132700,59473961,695,695,695,695,40
20240402,132600,59446161,695,695,695,695,0
20240402,132500,59446161,695,695,695,695,0
20240402,132400,59446161,695,695,695,695,0
20240402,132300,59446161,695,695,695,695,0
20240402,132200,59446161,695,695,695,695,12
20240402,132100,59437821,695,696,696,695,132
20240402,132000,59345981,695,694,695,694,5533
20240402,131900,55502496,694,694,694,694,500
20240402,131800,55155496,693,693,693,693,0
20240402,131700,55155496,693,693,693,693,96
20240402,131600,55088968,693,693,693,693,0
20240402,131500,55088968,693,693,693,693,30
20240402,131400,55068178,694,694,694,694,0
20240402,131300,55068178,694,694,694,694,0
20240402,131200,55068178,694,694,694,694,14
20240402,131100,55058462,694,694,694,694,0
20240402,131000,55058462,694,694,694,694,70
20240402,130900,55009882,694,694,694,694,100
20240402,130800,54940482,693,693,693,693,20
20240402,130700,54926622,693,693,693,693,0
20240402,130600,54926622,693,693,693,693,0
20240402,130500,54926622,693,693,693,693,0
20240402,130400,54926622,693,693,693,693,32
20240402,130300,54904446,694,694,694,694,0
20240402,130200,54904446,694,694,694,694,0
20240402,130100,54904446,694,694,694,694,0
20240402,130000,54904446,694,694,694,694,1
20240402,125900,54903752,694,694,694,694,0
20240402,125800,54903752,694,694,694,694,0
20240402,125700,54903752,694,694,694,694,1
20240402,125600,54903058,693,693,693,693,31
20240402,125500,54881575,694,694,694,694,11
20240402,125400,54873941,694,694,694,694,26
20240402,125300,54855897,694,694,694,694,0
20240402,125200,54855897,694,694,694,694,37
20240402,125100,54830219,693,693,693,693,31
20240402,125000,54808736,693,693,693,693,31
20240402,124900,54787253,693,693,693,693,3000
20240402,124800,52708253,694,694,694,694,0
20240402,124700,52708253,694,694,694,694,400
20240402,124600,52430653,693,693,693,693,104
20240402,124500,52358581,693,693,693,693,0
20240402,124400,52358581,693,693,693,693,0
20240402,124300,52358581,693,693,693,693,0
20240402,124200,52358581,693,693,693,693,0
20240402,124100,52358581,693,693,693,693,31
20240402,124000,52337098,693,693,693,693,0
20240402,123900,52337098,693,693,693,693,331
20240402,123800,52107715,694,694,694,694,120
20240402,123700,52024435,694,694,694,694,10
20240402,123600,52017495,694,694,694,694,0
20240402,123500,52017495,694,694,694,694,1000
20240402,123400,51323495,693,693,693,693,0
20240402,123300,51323495,693,693,693,693,6
20240402,123200,51319337,693,693,693,693,0
20240402,123100,51319337,693,693,693,693,32
20240402,123000,51297161,694,694,694,694,0
20240402,122900,51297161,694,694,694,694,0
20240402,122800,51297161,694,694,694,694,0
20240402,122700,51297161,694,694,694,694,7
20240402,122600,51292303,693,694,694,693,420
20240402,122500,51000856,693,693,693,693,0
20240402,122400,51000856,693,693,693,693,0
20240402,122300,51000856,693,693,693,693,32
20240402,122200,50978680,694,694,694,694,0
20240402,122100,50978680,694,694,694,694,0
20240402,122000,50978680,694,694,694,694,0
20240402,121900,50978680,694,694,694,694,0
20240402,121800,50978680,694,694,694,694,1087
20240402,121700,50224302,694,694,694,694,0
20240402,121600,50224302,694,694,694,694,32
20240402,121500,50202094,694,694,694,694,0
20240402,121400,50202094,694,694,694,694,0
20240402,121300,50202094,694,694,694,694,0
20240402,121200,50202094,694,694,694,694,1
20240402,121100,50201400,694,694,694,694,32
20240402,121000,50179192,694,694,694,694,0
20240402,120900,50179192,694,694,694,694,0
20240402,120800,50179192,694,694,694,694,32
20240402,120700,50156984,695,695,695,695,5
20240402,120600,50153509,694,694,694,694,0
20240402,120500,50153509,694,694,694,694,36
20240402,120400,50128525,694,694,694,694,0
20240402,120300,50128525,694,694,694,694,32
20240402,120200,50106317,692,693,693,692,1000
20240402,120100,49414308,694,694,694,694,0
20240402,120000,49414308,694,694,694,694,446
20240402,115900,49104784,695,695,695,695,67
20240402,115800,49058219,694,694,694,694,0
20240402,115700,49058219,694,694,694,694,0
20240402,115600,49058219,694,694,694,694,31
20240402,115500,49036705,694,694,694,694,0
20240402,115400,49036705,694,694,694,694,31
20240402,115300,49015191,694,694,694,694,0
20240402,115200,49015191,694,694,694,694,0
20240402,115100,49015191,694,694,694,694,0
20240402,115000,49015191,694,694,694,693,1895
20240402,114900,47701356,694,694,694,694,1
20240402,114800,47700662,694,694,694,694,31
20240402,114700,47679148,695,695,695,695,0
20240402,114600,47679148,695,695,695,695,292
20240402,114500,47476208,695,695,695,695,12
20240402,114400,47467868,694,694,694,694,0
20240402,114300,47467868,694,694,694,694,31
20240402,114200,47446354,694,694,694,694,0
20240402,114100,47446354,694,694,694,694,60
20240402,114000,47404714,694,694,694,694,0
20240402,113900,47404714,694,694,694,694,0
20240402,113800,47404714,694,694,694,694,0
20240402,113700,47404714,694,694,694,694,31
20240402,113600,47383200,694,695,695,694,1381
20240402,113500,46423541,694,694,694,694,0
20240402,113400,46423541,694,694,694,694,0
20240402,113300,46423541,694,694,694,694,2
20240402,113200,46422153,693,693,693,693,0
20240402,113100,46422153,693,693,693,693,0
20240402,113000,46422153,693,693,693,693,0
20240402,112900,46422153,693,693,693,693,0
20240402,112800,46422153,693,693,693,693,543
20240402,112700,46045854,693,693,693,693,0
20240402,112600,46045854,693,693,693,693,5
20240402,112500,46042389,693,693,693,693,0
20240402,112400,46042389,693,693,693,692,74
20240402,112300,45991140,693,693,693,693,0
20240402,112200,45991140,693,693,693,693,0
20240402,112100,45991140,693,693,693,693,0
20240402,112000,45991140,693,693,693,693,11
20240402,111900,45983517,693,693,693,693,565
20240402,111800,45591972,693,693,693,693,0
20240402,111700,45591972,693,693,693,693,0
20240402,111600,45591972,693,693,693,693,0
20240402,111500,45591972,693,693,693,693,0
20240402,111400,45591972,693,693,693,693,0
20240402,111300,45591972,693,693,693,693,0
20240402,111200,45591972,693,693,693,693,0
20240402,111100,45591972,693,693,693,693,32
20240402,111000,45569796,693,693,693,693,104
20240402,110900,45497724,692,692,692,692,0
20240402,110800,45497724,692,692,692,692,0
20240402,110700,45497724,692,692,692,692,0
20240402,110600,45497724,692,692,692,692,32
20240402,110500,45475580,692,692,692,692,63
20240402,110400,45431984,692,692,692,692,0
20240402,110300,45431984,692,692,692,692,0
20240402,110200,45431984,692,692,692,692,7
20240402,110100,45427140,692,692,692,692,0
20240402,110000,45427140,692,692,692,692,0
20240402,105900,45427140,692,692,692,692,183
20240402,105800,45300504,693,693,693,693,0
20240402,105700,45300504,693,693,693,693,0
20240402,105600,45300504,693,693,693,693,396
20240402,105500,45026076,694,694,694,694,0
20240402,105400,45026076,694,694,694,694,5
20240402,105300,45022606,693,693,693,693,4
20240402,105200,45019834,694,694,694,694,460
20240402,105100,44700594,694,694,694,694,31
20240402,105000,44679080,694,694,694,694,0
20240402,104900,44679080,694,694,694,694,10
20240402,104800,44672140,693,693,693,693,0
20240402,104700,44672140,693,693,693,693,5
20240402,104600,44668675,694,694,694,694,21
20240402,104500,44654101,694,694,694,694,0
20240402,104400,44654101,694,694,694,694,3
20240402,104300,44652019,694,694,694,694,0
20240402,104200,44652019,694,694,694,694,1638
20240402,104100,43515247,693,693,693,693,31
20240402,104000,43493764,693,693,693,693,0
20240402,103900,43493764,693,693,693,693,0
20240402,103800,43493764,693,693,693,693,0
20240402,103700,43493764,693,693,693,693,19
20240402,103600,43480597,694,694,694,694,500
20240402,103500,43133597,693,693,693,693,0
20240402,103400,43133597,693,693,693,693,0
20240402,103300,43133597,693,693,693,693,0
20240402,103200,43133597,693,693,693,693,0
20240402,103100,43133597,693,693,693,693,64
20240402,103000,43089245,693,693,693,693,0
20240402,102900,43089245,693,693,693,693,0
20240402,102800,43089245,693,693,693,693,762
20240402,102700,42561179,694,694,694,694,100
20240402,102600,42491779,694,694,694,694,1000
20240402,102500,41797779,693,693,693,693,0
20240402,102400,41797779,693,693,693,693,600
20240402,102300,41381979,692,694,694,692,8688
20240402,102200,35359299,693,693,693,693,1123
20240402,102100,34581060,694,694,694,694,8
20240402,102000,34575508,694,694,694,694,0
20240402,101900,34575508,694,694,694,694,0
20240402,101800,34575508,694,693,694,693,12
20240402,101700,34567182,693,693,693,693,10
20240402,101600,34560252,693,693,693,693,1257
20240402,101500,33689151,694,694,694,694,1
20240402,101400,33688457,694,694,694,694,1
20240402,101300,33687763,694,694,694,694,0
20240402,101200,33687763,694,694,694,694,32
20240402,101100,33665555,694,694,694,693,779
20240402,101000,33125689,693,693,693,693,0
20240402,100900,33125689,693,693,693,693,3
20240402,100800,33123610,695,695,695,695,600
20240402,100700,32706610,695,695,695,695,10
20240402,100600,32699660,696,696,696,696,0
20240402,100500,32699660,696,696,696,696,1
20240402,100400,32698964,693,693,693,693,0
20240402,100300,32698964,693,693,693,693,0
20240402,100200,32698964,693,693,693,693,0
20240402,100100,32698964,693,693,693,693,1000
20240402,100000,32005964,693,695,695,693,314
20240402,095900,31788153,694,694,694,694,1
20240402,095800,31787459,695,695,695,695,0
20240402,095700,31787459,695,695,695,695,200
20240402,095600,31648459,695,695,695,695,101
20240402,095500,31578264,695,695,695,695,24
20240402,095400,31561584,695,695,695,695,33
20240402,095300,31538649,692,692,692,692,33
20240402,095200,31515813,695,695,695,695,4
20240402,095100,31513033,695,696,696,695,3
20240402,095000,31510946,696,693,696,693,6001
20240402,094900,27352250,693,695,695,693,5000
20240402,094800,23883213,695,696,696,695,33
20240402,094700,23860276,696,696,696,696,4
20240402,094600,23857492,696,696,696,694,47
20240402,094500,23824840,694,695,695,694,3985
20240402,094400,21059229,695,695,695,695,127
20240402,094300,20970964,695,695,695,695,5000
20240402,094200,17495964,696,696,696,696,62
20240402,094100,17452812,696,696,696,696,2
20240402,094000,17451420,696,696,696,696,101
20240402,093900,17381124,696,696,696,696,1002
20240402,093800,16683732,696,696,696,696,176
20240402,093700,16561236,696,696,696,696,0
20240402,093600,16561236,696,697,697,696,1001
20240402,093500,15864539,697,697,697,697,0
20240402,093400,15864539,697,697,697,697,0
20240402,093300,15864539,697,697,697,697,0
20240402,093200,15864539,697,697,697,697,100
20240402,093100,15794839,697,697,697,697,0
20240402,093000,15794839,697,697,697,697,0
20240402,092900,15794839,697,697,697,697,1
20240402,092800,15794142,697,697,697,697,50
20240402,092700,15759292,697,697,697,697,1308
20240402,092600,14847616,697,697,697,697,506
20240402,092500,14494934,697,697,697,697,0
20240402,092400,14494934,697,697,697,697,3099
20240402,092300,12334931,696,696,696,696,0
20240402,092200,12334931,696,697,697,695,15201
20240402,092100,1768917,696,696,696,696,194
20240402,092000,1633893,697,697,697,697,0
20240402,091900,1633893,697,697,697,697,0
20240402,091800,1633893,697,697,697,697,135
20240402,091700,1539798,697,697,697,697,0
20240402,091600,1539798,697,697,697,697,0
20240402,091500,1539798,697,697,697,697,51
20240402,091400,1504251,696,697,697,696,7
20240402,091300,1499377,697,697,697,697,272
20240402,091200,1309793,697,697,697,697,1
20240402,091100,1309096,698,698,698,698,1
20240402,091000,1308398,696,697,697,696,700
20240402,090900,821188,698,698,698,698,100
20240402,090800,751388,698,698,698,698,10
20240402,090700,744408,698,698,698,698,0
20240402,090600,744408,698,698,698,698,5
20240402,090500,740918,698,698,698,698,0
20240402,090400,740918,698,698,698,698,7
20240402,090300,736032,698,698,698,698,143
20240402,090200,636218,698,698,698,698,511
20240402,090100,279540,698,698,698,698,50
20240402,090000,244640,695,695,695,695,352