stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185500,126621549,731,731,731,731,618
20240405,185400,126621549,731,731,731,731,0
20240405,185300,126621549,731,731,731,731,0
20240405,185200,126621549,731,731,731,731,0
20240405,185100,126621549,731,731,731,731,0
20240405,185000,126621549,731,731,731,731,0
20240405,184900,126621549,731,731,731,731,0
20240405,184800,126621549,731,731,731,731,0
20240405,184700,126621549,731,731,731,731,0
20240405,184600,126621549,731,731,731,731,0
20240405,184500,126621549,731,731,731,731,0
20240405,184400,126621549,731,731,731,731,0
20240405,184300,126621549,731,731,731,731,0
20240405,184200,126621549,731,731,731,731,0
20240405,184100,126621549,731,731,731,731,0
20240405,184000,126621549,731,731,731,731,0
20240405,183900,126621549,731,731,731,731,0
20240405,183800,126621549,731,731,731,731,0
20240405,183700,126621549,731,731,731,731,0
20240405,183600,126621549,731,731,731,731,0
20240405,183500,126621549,731,731,731,731,0
20240405,183400,126621549,731,731,731,731,0
20240405,183300,126621549,731,731,731,731,0
20240405,183200,126621549,731,731,731,731,0
20240405,183100,126621549,731,731,731,731,0
20240405,183000,126621549,731,731,731,731,0
20240405,182900,126621549,731,731,731,731,0
20240405,182800,126621549,731,731,731,731,0
20240405,182700,126621549,731,731,731,731,0
20240405,182600,126621549,731,731,731,731,0
20240405,182500,126621549,731,731,731,731,618
20240405,182400,126621549,731,731,731,731,0
20240405,182300,126621549,731,731,731,731,0
20240405,182200,126621549,731,731,731,731,0
20240405,182100,126621549,731,731,731,731,0
20240405,182000,126621549,731,731,731,731,0
20240405,181900,126621549,731,731,731,731,0
20240405,181800,126621549,731,731,731,731,0
20240405,181700,126621549,731,731,731,731,0
20240405,181600,126621549,731,731,731,731,0
20240405,181500,126621549,731,731,731,731,0
20240405,181400,126621549,731,731,731,731,0
20240405,181300,126621549,731,731,731,731,0
20240405,181200,126621549,731,731,731,731,0
20240405,181100,126621549,731,731,731,731,0
20240405,181000,126621549,731,731,731,731,0
20240405,180900,126621549,731,731,731,731,0
20240405,180800,126621549,731,731,731,731,0
20240405,180700,126621549,731,731,731,731,0
20240405,180600,126621549,731,731,731,731,0
20240405,180500,126621549,731,731,731,731,0
20240405,180400,126621549,731,731,731,731,0
20240405,180300,126621549,731,731,731,731,0
20240405,180200,126621549,731,731,731,731,0
20240405,180100,126621549,731,731,731,731,0
20240405,180000,126621549,731,731,731,731,0
20240405,175900,126621549,731,731,731,731,0
20240405,175800,126621549,731,731,731,731,0
20240405,175700,126621549,731,731,731,731,0
20240405,175600,126621549,731,731,731,731,0
20240405,175500,126621549,731,731,731,731,618
20240405,175400,126621549,731,731,731,731,0
20240405,175300,126621549,731,731,731,731,0
20240405,175200,126621549,731,731,731,731,0
20240405,175100,126621549,731,731,731,731,0
20240405,175000,126621549,731,731,731,731,0
20240405,174900,126621549,731,731,731,731,0
20240405,174800,126621549,731,731,731,731,0
20240405,174700,126621549,731,731,731,731,0
20240405,174600,126621549,731,731,731,731,0
20240405,174500,126621549,731,731,731,731,0
20240405,174400,126621549,731,731,731,731,0
20240405,174300,126621549,731,731,731,731,0
20240405,174200,126621549,731,731,731,731,0
20240405,174100,126621549,731,731,731,731,0
20240405,174000,126621549,731,731,731,731,0
20240405,173900,126621549,731,731,731,731,0
20240405,173800,126621549,731,731,731,731,0
20240405,173700,126621549,731,731,731,731,0
20240405,173600,126621549,731,731,731,731,0
20240405,173500,126621549,731,731,731,731,0
20240405,173400,126621549,731,731,731,731,0
20240405,173300,126621549,731,731,731,731,0
20240405,173200,126621549,731,731,731,731,0
20240405,173100,126621549,731,731,731,731,0
20240405,173000,126621549,731,731,731,731,0
20240405,172900,126621549,731,731,731,731,0
20240405,172800,126621549,731,731,731,731,0
20240405,172700,126621549,731,731,731,731,0
20240405,172600,126621549,731,731,731,731,0
20240405,172500,126621549,731,731,731,731,618
20240405,172400,126621549,731,731,731,731,0
20240405,172300,126621549,731,731,731,731,0
20240405,172200,126621549,731,731,731,731,0
20240405,172100,126621549,731,731,731,731,0
20240405,172000,126621549,731,731,731,731,0
20240405,171900,126621549,731,731,731,731,0
20240405,171800,126621549,731,731,731,731,0
20240405,171700,126621549,731,731,731,731,0
20240405,171600,126621549,731,731,731,731,0
20240405,171500,126621549,731,731,731,731,0
20240405,171400,126621549,731,731,731,731,0
20240405,171300,126621549,731,731,731,731,0
20240405,171200,126621549,731,731,731,731,0
20240405,171100,126621549,731,731,731,731,0
20240405,171000,126621549,731,731,731,731,0
20240405,170900,126621549,731,731,731,731,0
20240405,170800,126621549,731,731,731,731,0
20240405,170700,126621549,731,731,731,731,0
20240405,170600,126621549,731,731,731,731,0
20240405,170500,126621549,731,731,731,731,0
20240405,170400,126621549,731,731,731,731,0
20240405,170300,126621549,731,731,731,731,0
20240405,170200,126621549,731,731,731,731,0
20240405,170100,126621549,731,731,731,731,0
20240405,170000,126621549,731,731,731,731,0
20240405,165900,126621549,731,731,731,731,0
20240405,165800,126621549,731,731,731,731,0
20240405,165700,126621549,731,731,731,731,0
20240405,165600,126621549,731,731,731,731,0
20240405,165500,126621549,731,731,731,731,618
20240405,165400,126621549,731,731,731,731,0
20240405,165300,126621549,731,731,731,731,0
20240405,165200,126621549,731,731,731,731,0
20240405,165100,126621549,731,731,731,731,0
20240405,165000,126621549,731,731,731,731,0
20240405,164900,126621549,731,731,731,731,0
20240405,164800,126621549,731,731,731,731,0
20240405,164700,126621549,731,731,731,731,0
20240405,164600,126621549,731,731,731,731,0
20240405,164500,126621549,731,731,731,731,0
20240405,164400,126621549,731,731,731,731,0
20240405,164300,126621549,731,731,731,731,0
20240405,164200,126621549,731,731,731,731,0
20240405,164100,126621549,731,731,731,731,0
20240405,164000,126621549,731,731,731,731,0
20240405,163900,126621549,731,731,731,731,0
20240405,163800,126621549,731,731,731,731,0
20240405,163700,126621549,731,731,731,731,0
20240405,163600,126621549,731,731,731,731,0
20240405,163500,126621549,731,731,731,731,0
20240405,163400,126621549,731,731,731,731,0
20240405,163300,126621549,731,731,731,731,0
20240405,163200,126621549,731,731,731,731,0
20240405,163100,126621549,731,731,731,731,0
20240405,163000,126621549,731,731,731,731,0
20240405,162900,126621549,731,731,731,731,0
20240405,162800,126621549,731,731,731,731,0
20240405,162700,126621549,731,731,731,731,0
20240405,162600,126621549,731,731,731,731,0
20240405,162500,126621549,731,731,731,731,618
20240405,162400,126621549,731,731,731,731,0
20240405,162300,126621549,731,731,731,731,0
20240405,162200,126621549,731,731,731,731,0
20240405,162100,126621549,731,731,731,731,0
20240405,162000,126621549,731,731,731,731,0
20240405,161900,126621549,731,731,731,731,0
20240405,161800,126621549,731,731,731,731,0
20240405,161700,126621549,731,731,731,731,0
20240405,161600,126621549,731,731,731,731,0
20240405,161500,126621549,731,731,731,731,0
20240405,161400,126621549,731,731,731,731,0
20240405,161300,126621549,731,731,731,731,0
20240405,161200,126621549,731,731,731,731,0
20240405,161100,126621549,731,731,731,731,0
20240405,161000,126621549,731,731,731,731,0
20240405,160900,126621549,731,731,731,731,0
20240405,160800,126621549,731,731,731,731,0
20240405,160700,126621549,731,731,731,731,0
20240405,160600,126621549,731,731,731,731,0
20240405,160500,126621549,731,731,731,731,0
20240405,160400,126621549,731,731,731,731,0
20240405,160300,126621549,731,731,731,731,0
20240405,160200,126621549,731,731,731,731,0
20240405,160100,126621549,731,731,731,731,0
20240405,160000,126621549,731,731,731,731,0
20240405,155900,126621549,731,731,731,731,0
20240405,155800,126621549,731,731,731,731,0
20240405,155700,126621549,731,731,731,731,0
20240405,155600,126621549,731,731,731,731,0
20240405,155500,126621549,731,731,731,731,618
20240405,155400,126621549,731,731,731,731,0
20240405,155300,126621549,731,731,731,731,0
20240405,155200,126621549,731,731,731,731,0
20240405,155100,126621549,731,731,731,731,0
20240405,155000,126621549,731,731,731,731,0
20240405,154900,126621549,731,731,731,731,0
20240405,154800,126621549,731,731,731,731,0
20240405,154700,126621549,731,731,731,731,0
20240405,154600,126621549,731,731,731,731,0
20240405,154500,126621549,731,731,731,731,0
20240405,154400,126621549,731,731,731,731,0
20240405,154300,126621549,731,731,731,731,0
20240405,154200,126621549,731,731,731,731,0
20240405,154100,126621549,731,731,731,731,0
20240405,154000,126621549,731,731,731,731,0
20240405,153900,126621549,731,731,731,731,0
20240405,153800,126621549,731,731,731,731,0
20240405,153700,126621549,731,731,731,731,0
20240405,153600,126621549,731,731,731,731,0
20240405,153500,126621549,731,731,731,731,0
20240405,153400,126621549,731,731,731,731,0
20240405,153300,126621549,731,731,731,731,0
20240405,153200,126621549,731,731,731,731,0
20240405,153100,126621549,731,731,731,731,0
20240405,153000,126621549,731,731,731,731,618
20240405,152900,126169791,737,737,737,737,0
20240405,152800,126169791,737,737,737,737,0
20240405,152700,126169791,737,737,737,737,0
20240405,152600,126169791,737,737,737,737,0
20240405,152500,126169791,737,737,737,737,0
20240405,152400,126169791,737,737,737,737,0
20240405,152300,126169791,737,737,737,737,0
20240405,152200,126169791,737,737,737,737,0
20240405,152100,126169791,737,737,737,737,0
20240405,152000,126169791,737,737,737,737,0
20240405,151900,126169791,737,737,737,737,3
20240405,151800,126167580,732,736,738,732,1104
20240405,151700,125354840,736,736,736,736,826
20240405,151600,124746904,735,735,735,735,2000
20240405,151500,123276904,734,734,734,734,0
20240405,151400,123276904,734,730,734,730,350
20240405,151300,123020204,735,735,735,735,0
20240405,151200,123020204,735,735,735,735,0
20240405,151100,123020204,735,730,735,728,3595
20240405,151000,120398997,730,730,730,730,1906
20240405,150900,119007617,730,730,730,730,94
20240405,150800,118938997,736,736,736,736,316
20240405,150700,118706421,729,729,729,729,700
20240405,150600,118196121,728,729,729,728,1784
20240405,150500,116896293,729,729,729,729,924
20240405,150400,116222697,729,729,729,729,115
20240405,150300,116138862,729,729,729,729,292
20240405,150200,115925994,729,729,729,729,1593
20240405,150100,114764697,730,730,730,730,0
20240405,150000,114764697,730,730,730,730,1771
20240405,145900,113471867,730,730,730,730,684
20240405,145800,112972547,730,730,730,730,0
20240405,145700,112972547,730,731,731,730,1781
20240405,145600,111672136,731,731,731,731,1000
20240405,145500,110941136,731,731,731,731,0
20240405,145400,110941136,731,731,731,731,0
20240405,145300,110941136,731,731,731,731,0
20240405,145200,110941136,731,731,731,731,1225
20240405,145100,110045661,736,736,736,736,0
20240405,145000,110045661,736,736,736,736,0
20240405,144900,110045661,736,736,736,736,0
20240405,144800,110045661,736,736,736,736,0
20240405,144700,110045661,736,736,736,736,0
20240405,144600,110045661,736,736,736,736,0
20240405,144500,110045661,736,736,736,736,10
20240405,144400,110038301,736,736,736,736,0
20240405,144300,110038301,736,736,736,736,0
20240405,144200,110038301,736,736,736,736,0
20240405,144100,110038301,736,736,736,736,0
20240405,144000,110038301,736,733,736,732,642
20240405,143900,109567927,736,736,736,736,100
20240405,143800,109494327,736,736,736,736,0
20240405,143700,109494327,736,736,736,736,9
20240405,143600,109487703,732,732,732,732,0
20240405,143500,109487703,732,732,732,732,600
20240405,143400,109048503,736,736,736,736,10
20240405,143300,109041143,736,736,736,736,0
20240405,143200,109041143,736,736,736,736,0
20240405,143100,109041143,736,736,736,736,6
20240405,143000,109036727,733,733,733,733,0
20240405,142900,109036727,733,733,733,733,0
20240405,142800,109036727,733,736,736,733,16
20240405,142700,109024981,733,733,733,733,100
20240405,142600,108951681,736,736,736,736,6
20240405,142500,108947265,736,736,736,736,0
20240405,142400,108947265,736,736,736,736,0
20240405,142300,108947265,736,736,736,736,0
20240405,142200,108947265,736,736,736,736,0
20240405,142100,108947265,736,736,736,736,0
20240405,142000,108947265,736,736,736,736,0
20240405,141900,108947265,736,736,736,736,0
20240405,141800,108947265,736,736,736,736,0
20240405,141700,108947265,736,736,736,736,0
20240405,141600,108947265,736,736,736,736,700
20240405,141500,108432065,736,736,736,736,0
20240405,141400,108432065,736,736,736,736,4
20240405,141300,108429121,736,736,736,736,0
20240405,141200,108429121,736,736,736,736,0
20240405,141100,108429121,736,736,736,736,0
20240405,141000,108429121,736,736,736,736,0
20240405,140900,108429121,736,736,736,736,0
20240405,140800,108429121,736,736,736,736,0
20240405,140700,108429121,736,736,736,736,10
20240405,140600,108421761,732,732,732,732,1
20240405,140500,108421029,732,732,732,732,0
20240405,140400,108421029,732,732,732,732,0
20240405,140300,108421029,732,732,732,732,0
20240405,140200,108421029,732,731,732,731,5538
20240405,140100,104367395,731,731,731,731,0
20240405,140000,104367395,731,731,731,731,17887
20240405,135900,91291998,731,731,731,731,0
20240405,135800,91291998,731,731,731,731,0
20240405,135700,91291998,731,731,731,731,100
20240405,135600,91218898,731,731,731,731,0
20240405,135500,91218898,731,731,731,731,0
20240405,135400,91218898,731,732,732,731,52
20240405,135300,91180837,732,732,732,732,1
20240405,135200,91180105,732,732,732,732,0
20240405,135100,91180105,732,732,732,732,0
20240405,135000,91180105,732,732,732,732,0
20240405,134900,91180105,732,732,732,732,0
20240405,134800,91180105,732,732,732,732,0
20240405,134700,91180105,732,731,732,731,160
20240405,134600,91062986,732,732,732,732,0
20240405,134500,91062986,732,732,732,732,0
20240405,134400,91062986,732,732,732,732,0
20240405,134300,91062986,732,732,732,732,404
20240405,134200,90767258,732,732,732,732,0
20240405,134100,90767258,732,732,732,732,329
20240405,134000,90526430,730,730,730,730,0
20240405,133900,90526430,730,730,730,730,0
20240405,133800,90526430,730,730,730,730,0
20240405,133700,90526430,730,730,730,730,1
20240405,133600,90525700,730,728,730,728,351
20240405,133500,90269472,728,728,728,728,468
20240405,133400,89928768,727,727,727,727,0
20240405,133300,89928768,727,727,727,727,700
20240405,133200,89419868,728,728,728,728,3
20240405,133100,89417684,728,728,728,728,108
20240405,133000,89339060,728,728,728,728,121
20240405,132900,89250972,729,729,729,729,0
20240405,132800,89250972,729,729,729,729,2
20240405,132700,89249514,729,730,730,729,656
20240405,132600,88770645,730,730,730,730,0
20240405,132500,88770645,730,730,730,730,0
20240405,132400,88770645,730,730,730,730,10
20240405,132300,88763345,731,731,731,731,10
20240405,132200,88756035,732,732,732,732,0
20240405,132100,88756035,732,732,732,732,0
20240405,132000,88756035,732,732,732,732,0
20240405,131900,88756035,732,732,732,732,0
20240405,131800,88756035,732,732,732,732,200
20240405,131700,88609635,732,732,732,732,0
20240405,131600,88609635,732,732,732,732,0
20240405,131500,88609635,732,732,732,732,1
20240405,131400,88608903,727,727,727,727,0
20240405,131300,88608903,727,730,730,727,500
20240405,131200,88244454,733,733,733,733,0
20240405,131100,88244454,733,733,733,733,0
20240405,131000,88244454,733,733,733,733,0
20240405,130900,88244454,733,733,733,733,815
20240405,130800,87647059,733,733,733,733,4
20240405,130700,87644127,733,733,733,733,0
20240405,130600,87644127,733,733,733,733,0
20240405,130500,87644127,733,733,733,733,0
20240405,130400,87644127,733,733,733,733,0
20240405,130300,87644127,733,733,733,733,1371
20240405,130200,86639184,732,732,732,732,0
20240405,130100,86639184,732,732,732,732,0
20240405,130000,86639184,732,732,732,732,2
20240405,125900,86637720,732,729,732,729,427
20240405,125800,86326401,729,727,729,726,960
20240405,125700,85628531,727,727,727,727,108
20240405,125600,85550015,727,727,727,727,0
20240405,125500,85550015,727,727,727,727,112
20240405,125400,85468591,728,729,729,728,505
20240405,125300,85100944,729,729,729,729,191
20240405,125200,84961705,728,731,731,728,4381
20240405,125100,81768130,732,732,732,732,100
20240405,125000,81694930,732,732,732,732,15
20240405,124900,81683950,732,732,732,732,1381
20240405,124800,80673058,732,732,732,732,0
20240405,124700,80673058,732,732,732,732,10
20240405,124600,80665738,732,732,732,732,0
20240405,124500,80665738,732,732,732,732,0
20240405,124400,80665738,732,732,732,732,877
20240405,124300,80023774,733,733,733,733,100
20240405,124200,79950474,733,733,733,733,0
20240405,124100,79950474,733,733,733,733,0
20240405,124000,79950474,733,733,733,733,10
20240405,123900,79943144,733,733,733,733,224
20240405,123800,79778952,734,734,734,734,1010
20240405,123700,79037612,734,735,735,734,5168
20240405,123600,75239751,735,736,736,735,4794
20240405,123500,71715171,736,736,736,736,0
20240405,123400,71715171,736,736,736,736,0
20240405,123300,71715171,736,736,736,736,2253
20240405,123200,70056963,737,737,737,737,0
20240405,123100,70056963,737,739,739,737,4131
20240405,123000,67010459,740,740,740,740,0
20240405,122900,67010459,740,740,740,740,0
20240405,122800,67010459,740,740,740,740,0
20240405,122700,67010459,740,740,740,740,14
20240405,122600,67000099,740,740,740,739,778
20240405,122500,66424435,740,740,740,740,20
20240405,122400,66409635,740,740,740,740,0
20240405,122300,66409635,740,740,740,740,0
20240405,122200,66409635,740,740,740,740,0
20240405,122100,66409635,740,740,740,740,0
20240405,122000,66409635,740,740,740,740,5
20240405,121900,66405935,739,739,739,739,81
20240405,121800,66346076,739,739,739,739,0
20240405,121700,66346076,739,739,739,739,0
20240405,121600,66346076,739,739,739,739,10
20240405,121500,66338686,739,739,739,739,1000
20240405,121400,65599686,739,739,739,739,0
20240405,121300,65599686,739,739,739,739,0
20240405,121200,65599686,739,739,739,739,0
20240405,121100,65599686,739,739,739,739,0
20240405,121000,65599686,739,739,739,739,0
20240405,120900,65599686,739,739,739,739,0
20240405,120800,65599686,739,739,739,739,0
20240405,120700,65599686,739,739,739,739,0
20240405,120600,65599686,739,739,739,739,0
20240405,120500,65599686,739,739,739,739,3
20240405,120400,65597469,739,739,739,739,170
20240405,120300,65471839,739,739,739,739,87
20240405,120200,65407546,739,739,739,739,5
20240405,120100,65403851,739,739,739,739,0
20240405,120000,65403851,739,736,739,736,94
20240405,115900,65334550,736,736,736,736,0
20240405,115800,65334550,736,736,736,736,0
20240405,115700,65334550,736,736,736,736,300
20240405,115600,65113750,736,736,736,736,430
20240405,115500,64797270,736,736,736,736,0
20240405,115400,64797270,736,736,736,736,0
20240405,115300,64797270,736,736,736,736,500
20240405,115200,64429270,736,736,736,736,1000
20240405,115100,63693270,736,736,736,736,0
20240405,115000,63693270,736,736,736,736,500
20240405,114900,63325270,736,736,736,736,0
20240405,114800,63325270,736,736,736,736,0
20240405,114700,63325270,736,736,736,736,784
20240405,114600,62748246,737,737,737,737,127
20240405,114500,62654647,739,739,739,739,0
20240405,114400,62654647,739,739,739,739,0
20240405,114300,62654647,739,739,739,739,0
20240405,114200,62654647,739,739,739,739,0
20240405,114100,62654647,739,739,739,739,0
20240405,114000,62654647,739,739,739,739,0
20240405,113900,62654647,739,739,739,739,0
20240405,113800,62654647,739,739,739,739,0
20240405,113700,62654647,739,739,739,739,0
20240405,113600,62654647,739,739,739,739,0
20240405,113500,62654647,739,739,739,739,0
20240405,113400,62654647,739,739,739,739,0
20240405,113300,62654647,739,739,739,739,0
20240405,113200,62654647,739,739,739,739,0
20240405,113100,62654647,739,739,739,739,0
20240405,113000,62654647,739,739,739,739,0
20240405,112900,62654647,739,739,739,739,0
20240405,112800,62654647,739,739,739,739,2
20240405,112700,62653169,739,739,739,739,4
20240405,112600,62650213,737,737,737,737,0
20240405,112500,62650213,737,737,737,737,0
20240405,112400,62650213,737,737,737,737,0
20240405,112300,62650213,737,737,737,737,0
20240405,112200,62650213,737,737,737,737,0
20240405,112100,62650213,737,737,737,737,0
20240405,112000,62650213,737,737,737,737,0
20240405,111900,62650213,737,737,737,737,0
20240405,111800,62650213,737,737,737,737,0
20240405,111700,62650213,737,737,737,737,0
20240405,111600,62650213,737,737,737,737,0
20240405,111500,62650213,737,737,737,737,0
20240405,111400,62650213,737,737,737,737,603
20240405,111300,62205802,737,737,737,737,0
20240405,111200,62205802,737,737,737,737,0
20240405,111100,62205802,737,737,737,737,0
20240405,111000,62205802,737,737,737,737,0
20240405,110900,62205802,737,737,737,737,0
20240405,110800,62205802,737,737,737,737,0
20240405,110700,62205802,737,737,737,737,0
20240405,110600,62205802,737,737,737,737,0
20240405,110500,62205802,737,737,737,737,0
20240405,110400,62205802,737,737,737,737,1721
20240405,110300,60937425,737,737,737,737,0
20240405,110200,60937425,737,737,737,737,0
20240405,110100,60937425,737,737,737,737,500
20240405,110000,60568925,737,737,737,737,0
20240405,105900,60568925,737,737,737,737,130
20240405,105800,60473115,739,739,739,739,0
20240405,105700,60473115,739,739,739,739,100
20240405,105600,60399215,738,738,738,738,100
20240405,105500,60325415,738,738,738,738,283
20240405,105400,60116561,737,737,737,737,0
20240405,105300,60116561,737,737,737,737,0
20240405,105200,60116561,737,742,742,737,6264
20240405,105100,55496311,741,741,741,741,0
20240405,105000,55496311,741,741,741,741,0
20240405,104900,55496311,741,741,741,741,0
20240405,104800,55496311,741,741,741,741,0
20240405,104700,55496311,741,741,741,741,0
20240405,104600,55496311,741,741,741,741,0
20240405,104500,55496311,741,741,741,741,461
20240405,104400,55154710,741,742,742,741,510
20240405,104300,54776300,742,748,748,742,181
20240405,104200,54640979,748,748,748,748,100
20240405,104100,54566179,748,748,748,748,1762
20240405,104000,53248203,748,748,748,748,8238
20240405,103900,47086179,748,747,748,747,3
20240405,103800,47083937,749,749,749,749,0
20240405,103700,47083937,749,749,749,749,0
20240405,103600,47083937,749,749,749,749,0
20240405,103500,47083937,749,749,749,749,0
20240405,103400,47083937,749,749,749,749,0
20240405,103300,47083937,749,749,749,749,0
20240405,103200,47083937,749,749,749,749,0
20240405,103100,47083937,749,749,749,749,2
20240405,103000,47082439,749,749,749,749,0
20240405,102900,47082439,749,749,749,749,0
20240405,102800,47082439,749,749,749,749,72
20240405,102700,47028511,751,751,751,751,0
20240405,102600,47028511,751,751,751,751,0
20240405,102500,47028511,751,751,751,751,0
20240405,102400,47028511,751,751,751,751,0
20240405,102300,47028511,751,751,751,751,0
20240405,102200,47028511,751,751,751,751,99
20240405,102100,46954162,751,751,751,751,30
20240405,102000,46931632,751,751,751,751,20
20240405,101900,46916612,752,752,752,752,89
20240405,101800,46849684,750,750,750,750,0
20240405,101700,46849684,750,750,750,750,0
20240405,101600,46849684,750,752,752,750,259
20240405,101500,46654942,752,752,752,752,0
20240405,101400,46654942,752,752,752,752,0
20240405,101300,46654942,752,752,752,752,0
20240405,101200,46654942,752,752,752,752,0
20240405,101100,46654942,752,752,752,751,34
20240405,101000,46629388,752,751,752,751,175
20240405,100900,46497953,751,751,751,751,0
20240405,100800,46497953,751,751,751,751,0
20240405,100700,46497953,751,751,751,751,3
20240405,100600,46495700,752,752,752,752,0
20240405,100500,46495700,752,752,752,752,5
20240405,100400,46491940,752,752,752,752,1
20240405,100300,46491188,752,752,752,752,10
20240405,100200,46483668,752,752,752,752,0
20240405,100100,46483668,752,752,752,752,0
20240405,100000,46483668,752,752,752,752,21
20240405,095900,46467876,752,751,752,751,315
20240405,095800,46231310,752,750,752,750,11992
20240405,095700,37233099,750,750,750,750,2400
20240405,095600,35433099,750,750,750,750,0
20240405,095500,35433099,750,750,750,750,56
20240405,095400,35391099,750,750,750,750,15
20240405,095300,35379849,750,750,750,750,0
20240405,095200,35379849,750,750,750,750,2
20240405,095100,35378349,750,749,750,743,33
20240405,095000,35353673,741,745,745,741,36
20240405,094900,35326975,750,749,750,749,2467
20240405,094800,33479191,738,747,747,738,2000
20240405,094700,31998683,750,750,750,750,0
20240405,094600,31998683,750,750,750,749,7542
20240405,094500,26343569,750,750,750,749,127
20240405,094400,26248328,750,749,750,749,18
20240405,094300,26234831,750,750,750,750,0
20240405,094200,26234831,750,740,750,740,12306
20240405,094100,17120541,740,740,740,740,17
20240405,094000,17107961,740,740,740,740,300
20240405,093900,16885961,740,740,740,740,0
20240405,093800,16885961,740,740,740,740,0
20240405,093700,16885961,740,740,740,740,0
20240405,093600,16885961,740,740,740,740,0
20240405,093500,16885961,740,740,740,740,0
20240405,093400,16885961,740,740,740,740,0
20240405,093300,16885961,740,739,740,739,2
20240405,093200,16884482,736,736,736,736,0
20240405,093100,16884482,736,736,736,736,0
20240405,093000,16884482,736,736,736,736,0
20240405,092900,16884482,736,739,739,736,500
20240405,092800,16516476,740,740,740,740,1
20240405,092700,16515736,740,740,740,740,0
20240405,092600,16515736,740,740,740,740,0
20240405,092500,16515736,740,740,740,740,2
20240405,092400,16514256,740,740,740,740,0
20240405,092300,16514256,740,740,740,740,0
20240405,092200,16514256,740,740,740,740,0
20240405,092100,16514256,740,740,740,740,100
20240405,092000,16440256,741,741,741,741,80
20240405,091900,16380976,740,740,740,740,150
20240405,091800,16269976,740,740,740,740,0
20240405,091700,16269976,740,740,740,740,0
20240405,091600,16269976,740,740,740,740,0
20240405,091500,16269976,740,740,740,740,5
20240405,091400,16266276,740,740,740,740,350
20240405,091300,16007276,735,735,735,735,0
20240405,091200,16007276,735,735,735,735,30
20240405,091100,15985226,735,740,740,735,488
20240405,091000,15625410,740,740,740,740,0
20240405,090900,15625410,740,740,740,740,1
20240405,090800,15624670,740,740,740,740,9
20240405,090700,15618010,740,740,740,740,177
20240405,090600,15487030,735,740,740,735,1051
20240405,090500,14711445,740,737,740,737,452
20240405,090400,14377301,737,740,740,737,2208
20240405,090300,12749105,737,741,741,737,1411
20240405,090200,11703972,741,741,741,741,600
20240405,090100,11259372,740,739,740,739,330
20240405,090000,11015202,737,737,737,737,14946