stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185600,67197574,317,317,317,317,13265
20240405,185500,67197574,317,317,317,317,0
20240405,185400,67197574,317,317,317,317,0
20240405,185300,67197574,317,317,317,317,0
20240405,185200,67197574,317,317,317,317,0
20240405,185100,67197574,317,317,317,317,0
20240405,185000,67197574,317,317,317,317,0
20240405,184900,67197574,317,317,317,317,0
20240405,184800,67197574,317,317,317,317,0
20240405,184700,67197574,317,317,317,317,0
20240405,184600,67197574,317,317,317,317,0
20240405,184500,67197574,317,317,317,317,0
20240405,184400,67197574,317,317,317,317,0
20240405,184300,67197574,317,317,317,317,0
20240405,184200,67197574,317,317,317,317,0
20240405,184100,67197574,317,317,317,317,0
20240405,184000,67197574,317,317,317,317,0
20240405,183900,67197574,317,317,317,317,0
20240405,183800,67197574,317,317,317,317,0
20240405,183700,67197574,317,317,317,317,0
20240405,183600,67197574,317,317,317,317,0
20240405,183500,67197574,317,317,317,317,0
20240405,183400,67197574,317,317,317,317,0
20240405,183300,67197574,317,317,317,317,0
20240405,183200,67197574,317,317,317,317,0
20240405,183100,67197574,317,317,317,317,0
20240405,183000,67197574,317,317,317,317,0
20240405,182900,67197574,317,317,317,317,0
20240405,182800,67197574,317,317,317,317,0
20240405,182700,67197574,317,317,317,317,0
20240405,182600,67197574,317,317,317,317,13265
20240405,182500,67197574,317,317,317,317,0
20240405,182400,67197574,317,317,317,317,0
20240405,182300,67197574,317,317,317,317,0
20240405,182200,67197574,317,317,317,317,0
20240405,182100,67197574,317,317,317,317,0
20240405,182000,67197574,317,317,317,317,0
20240405,181900,67197574,317,317,317,317,0
20240405,181800,67197574,317,317,317,317,0
20240405,181700,67197574,317,317,317,317,0
20240405,181600,67197574,317,317,317,317,0
20240405,181500,67197574,317,317,317,317,0
20240405,181400,67197574,317,317,317,317,0
20240405,181300,67197574,317,317,317,317,0
20240405,181200,67197574,317,317,317,317,0
20240405,181100,67197574,317,317,317,317,0
20240405,181000,67197574,317,317,317,317,0
20240405,180900,67197574,317,317,317,317,0
20240405,180800,67197574,317,317,317,317,0
20240405,180700,67197574,317,317,317,317,0
20240405,180600,67197574,317,317,317,317,0
20240405,180500,67197574,317,317,317,317,0
20240405,180400,67197574,317,317,317,317,0
20240405,180300,67197574,317,317,317,317,0
20240405,180200,67197574,317,317,317,317,0
20240405,180100,67197574,317,317,317,317,0
20240405,180000,67197574,317,317,317,317,0
20240405,175900,67197574,317,317,317,317,0
20240405,175800,67197574,317,317,317,317,0
20240405,175700,67197574,317,317,317,317,0
20240405,175600,67197574,317,317,317,317,13265
20240405,175500,67197574,317,317,317,317,0
20240405,175400,67197574,317,317,317,317,0
20240405,175300,67197574,317,317,317,317,0
20240405,175200,67197574,317,317,317,317,0
20240405,175100,67197574,317,317,317,317,0
20240405,175000,67197574,317,317,317,317,0
20240405,174900,67197574,317,317,317,317,0
20240405,174800,67197574,317,317,317,317,0
20240405,174700,67197574,317,317,317,317,0
20240405,174600,67197574,317,317,317,317,0
20240405,174500,67197574,317,317,317,317,0
20240405,174400,67197574,317,317,317,317,0
20240405,174300,67197574,317,317,317,317,0
20240405,174200,67197574,317,317,317,317,0
20240405,174100,67197574,317,317,317,317,0
20240405,174000,67197574,317,317,317,317,0
20240405,173900,67197574,317,317,317,317,0
20240405,173800,67197574,317,317,317,317,0
20240405,173700,67197574,317,317,317,317,0
20240405,173600,67197574,317,317,317,317,0
20240405,173500,67197574,317,317,317,317,0
20240405,173400,67197574,317,317,317,317,0
20240405,173300,67197574,317,317,317,317,0
20240405,173200,67197574,317,317,317,317,0
20240405,173100,67197574,317,317,317,317,0
20240405,173000,67197574,317,317,317,317,0
20240405,172900,67197574,317,317,317,317,0
20240405,172800,67197574,317,317,317,317,0
20240405,172700,67197574,317,317,317,317,0
20240405,172600,67197574,317,317,317,317,13265
20240405,172500,67197574,317,317,317,317,0
20240405,172400,67197574,317,317,317,317,0
20240405,172300,67197574,317,317,317,317,0
20240405,172200,67197574,317,317,317,317,0
20240405,172100,67197574,317,317,317,317,0
20240405,172000,67197574,317,317,317,317,0
20240405,171900,67197574,317,317,317,317,0
20240405,171800,67197574,317,317,317,317,0
20240405,171700,67197574,317,317,317,317,0
20240405,171600,67197574,317,317,317,317,0
20240405,171500,67197574,317,317,317,317,0
20240405,171400,67197574,317,317,317,317,0
20240405,171300,67197574,317,317,317,317,0
20240405,171200,67197574,317,317,317,317,0
20240405,171100,67197574,317,317,317,317,0
20240405,171000,67197574,317,317,317,317,0
20240405,170900,67197574,317,317,317,317,0
20240405,170800,67197574,317,317,317,317,0
20240405,170700,67197574,317,317,317,317,0
20240405,170600,67197574,317,317,317,317,0
20240405,170500,67197574,317,317,317,317,0
20240405,170400,67197574,317,317,317,317,0
20240405,170300,67197574,317,317,317,317,0
20240405,170200,67197574,317,317,317,317,0
20240405,170100,67197574,317,317,317,317,0
20240405,170000,67197574,317,317,317,317,0
20240405,165900,67197574,317,317,317,317,0
20240405,165800,67197574,317,317,317,317,0
20240405,165700,67197574,317,317,317,317,0
20240405,165600,67197574,317,317,317,317,13265
20240405,165500,67197574,317,317,317,317,0
20240405,165400,67197574,317,317,317,317,0
20240405,165300,67197574,317,317,317,317,0
20240405,165200,67197574,317,317,317,317,0
20240405,165100,67197574,317,317,317,317,0
20240405,165000,67197574,317,317,317,317,0
20240405,164900,67197574,317,317,317,317,0
20240405,164800,67197574,317,317,317,317,0
20240405,164700,67197574,317,317,317,317,0
20240405,164600,67197574,317,317,317,317,0
20240405,164500,67197574,317,317,317,317,0
20240405,164400,67197574,317,317,317,317,0
20240405,164300,67197574,317,317,317,317,0
20240405,164200,67197574,317,317,317,317,0
20240405,164100,67197574,317,317,317,317,0
20240405,164000,67197574,317,317,317,317,0
20240405,163900,67197574,317,317,317,317,0
20240405,163800,67197574,317,317,317,317,0
20240405,163700,67197574,317,317,317,317,0
20240405,163600,67197574,317,317,317,317,0
20240405,163500,67197574,317,317,317,317,0
20240405,163400,67197574,317,317,317,317,0
20240405,163300,67197574,317,317,317,317,0
20240405,163200,67197574,317,317,317,317,0
20240405,163100,67197574,317,317,317,317,0
20240405,163000,67197574,317,317,317,317,0
20240405,162900,67197574,317,317,317,317,0
20240405,162800,67197574,317,317,317,317,0
20240405,162700,67197574,317,317,317,317,0
20240405,162600,67197574,317,317,317,317,13265
20240405,162500,67197574,317,317,317,317,0
20240405,162400,67197574,317,317,317,317,0
20240405,162300,67197574,317,317,317,317,0
20240405,162200,67197574,317,317,317,317,0
20240405,162100,67197574,317,317,317,317,0
20240405,162000,67197574,317,317,317,317,0
20240405,161900,67197574,317,317,317,317,0
20240405,161800,67197574,317,317,317,317,0
20240405,161700,67197574,317,317,317,317,0
20240405,161600,67197574,317,317,317,317,0
20240405,161500,67197574,317,317,317,317,0
20240405,161400,67197574,317,317,317,317,0
20240405,161300,67197574,317,317,317,317,0
20240405,161200,67197574,317,317,317,317,0
20240405,161100,67197574,317,317,317,317,0
20240405,161000,67197574,317,317,317,317,0
20240405,160900,67197574,317,317,317,317,0
20240405,160800,67197574,317,317,317,317,0
20240405,160700,67197574,317,317,317,317,0
20240405,160600,67197574,317,317,317,317,0
20240405,160500,67197574,317,317,317,317,0
20240405,160400,67197574,317,317,317,317,0
20240405,160300,67197574,317,317,317,317,0
20240405,160200,67197574,317,317,317,317,0
20240405,160100,67197574,317,317,317,317,0
20240405,160000,67197574,317,317,317,317,0
20240405,155900,67197574,317,317,317,317,0
20240405,155800,67197574,317,317,317,317,0
20240405,155700,67197574,317,317,317,317,0
20240405,155600,67197574,317,317,317,317,13265
20240405,155500,67197574,317,317,317,317,0
20240405,155400,67197574,317,317,317,317,0
20240405,155300,67197574,317,317,317,317,0
20240405,155200,67197574,317,317,317,317,0
20240405,155100,67197574,317,317,317,317,0
20240405,155000,67197574,317,317,317,317,0
20240405,154900,67197574,317,317,317,317,0
20240405,154800,67197574,317,317,317,317,0
20240405,154700,67197574,317,317,317,317,0
20240405,154600,67197574,317,317,317,317,0
20240405,154500,67197574,317,317,317,317,0
20240405,154400,67197574,317,317,317,317,0
20240405,154300,67197574,317,317,317,317,0
20240405,154200,67197574,317,317,317,317,0
20240405,154100,67197574,317,317,317,317,0
20240405,154000,67197574,317,317,317,317,0
20240405,153900,67197574,317,317,317,317,0
20240405,153800,67197574,317,317,317,317,0
20240405,153700,67197574,317,317,317,317,0
20240405,153600,67197574,317,317,317,317,0
20240405,153500,67197574,317,317,317,317,0
20240405,153400,67197574,317,317,317,317,0
20240405,153300,67197574,317,317,317,317,0
20240405,153200,67197574,317,317,317,317,0
20240405,153100,67197574,317,317,317,317,0
20240405,153000,67197574,317,317,317,317,13265
20240405,152900,62992569,317,317,317,317,0
20240405,152800,62992569,317,317,317,317,0
20240405,152700,62992569,317,317,317,317,0
20240405,152600,62992569,317,317,317,317,0
20240405,152500,62992569,317,317,317,317,0
20240405,152400,62992569,317,317,317,317,0
20240405,152300,62992569,317,317,317,317,0
20240405,152200,62992569,317,317,317,317,0
20240405,152100,62992569,317,317,317,317,0
20240405,152000,62992569,317,317,317,317,0
20240405,151900,62992569,317,317,317,317,0
20240405,151800,62992569,317,317,317,317,1
20240405,151700,62992252,316,317,317,316,2
20240405,151600,62991619,316,317,317,316,22
20240405,151500,62984665,317,316,317,316,120
20240405,151400,62946744,316,317,317,316,166
20240405,151300,62894285,316,316,316,316,170
20240405,151200,62840565,317,317,317,317,3
20240405,151100,62839614,317,317,317,317,0
20240405,151000,62839614,317,317,317,317,0
20240405,150900,62839614,317,317,317,317,0
20240405,150800,62839614,317,317,317,317,0
20240405,150700,62839614,317,317,317,317,0
20240405,150600,62839614,317,317,317,317,0
20240405,150500,62839614,317,317,317,317,0
20240405,150400,62839614,317,317,317,317,0
20240405,150300,62839614,317,317,317,317,0
20240405,150200,62839614,317,317,317,317,0
20240405,150100,62839614,317,317,317,317,0
20240405,150000,62839614,317,317,317,317,0
20240405,145900,62839614,317,317,317,317,12
20240405,145800,62835810,317,317,317,317,0
20240405,145700,62835810,317,317,317,317,0
20240405,145600,62835810,317,317,317,316,3
20240405,145500,62834860,317,317,317,317,0
20240405,145400,62834860,317,317,317,317,0
20240405,145300,62834860,317,316,317,316,2358
20240405,145200,62089730,316,316,316,316,9000
20240405,145100,59245730,316,316,316,316,0
20240405,145000,59245730,316,316,316,316,0
20240405,144900,59245730,316,316,316,316,0
20240405,144800,59245730,316,316,316,316,0
20240405,144700,59245730,316,316,316,316,0
20240405,144600,59245730,316,316,316,316,0
20240405,144500,59245730,316,316,316,316,0
20240405,144400,59245730,316,316,316,316,1
20240405,144300,59245414,316,316,316,316,0
20240405,144200,59245414,316,317,317,316,201
20240405,144100,59181897,316,316,316,316,0
20240405,144000,59181897,316,316,316,316,0
20240405,143900,59181897,316,317,317,316,690
20240405,143800,58963168,316,316,316,316,0
20240405,143700,58963168,316,316,316,316,0
20240405,143600,58963168,316,316,316,316,0
20240405,143500,58963168,316,316,316,316,0
20240405,143400,58963168,316,316,316,316,0
20240405,143300,58963168,316,316,316,316,0
20240405,143200,58963168,316,316,316,316,0
20240405,143100,58963168,316,316,316,316,0
20240405,143000,58963168,316,316,316,316,1
20240405,142900,58962852,316,316,316,316,0
20240405,142800,58962852,316,316,316,316,1000
20240405,142700,58646852,316,316,316,316,50
20240405,142600,58631052,318,318,318,318,0
20240405,142500,58631052,318,318,318,318,0
20240405,142400,58631052,318,318,318,318,0
20240405,142300,58631052,318,318,318,318,0
20240405,142200,58631052,318,318,318,318,30
20240405,142100,58621512,318,318,318,318,0
20240405,142000,58621512,318,318,318,318,0
20240405,141900,58621512,318,318,318,318,1
20240405,141800,58621194,316,316,316,316,0
20240405,141700,58621194,316,316,316,316,0
20240405,141600,58621194,316,316,316,316,1
20240405,141500,58620878,318,318,318,318,0
20240405,141400,58620878,318,318,318,318,0
20240405,141300,58620878,318,318,318,318,0
20240405,141200,58620878,318,318,318,318,0
20240405,141100,58620878,318,318,318,318,0
20240405,141000,58620878,318,318,318,318,1
20240405,140900,58620560,318,318,318,318,0
20240405,140800,58620560,318,318,318,318,47
20240405,140700,58605614,318,318,318,318,0
20240405,140600,58605614,318,318,318,318,1
20240405,140500,58605296,317,317,317,317,59
20240405,140400,58586593,318,318,318,318,0
20240405,140300,58586593,318,318,318,318,1
20240405,140200,58586275,317,317,317,317,856
20240405,140100,58314923,317,317,317,317,0
20240405,140000,58314923,317,317,317,317,6
20240405,135900,58313021,316,317,317,316,14
20240405,135800,58308584,317,317,317,317,0
20240405,135700,58308584,317,317,317,317,31
20240405,135600,58298757,316,317,317,316,31
20240405,135500,58288931,317,317,317,317,10
20240405,135400,58285761,317,317,317,317,0
20240405,135300,58285761,317,316,317,316,8
20240405,135200,58283226,317,317,317,317,0
20240405,135100,58283226,317,317,317,317,0
20240405,135000,58283226,317,317,317,317,0
20240405,134900,58283226,317,317,317,317,0
20240405,134800,58283226,317,317,317,317,0
20240405,134700,58283226,317,317,317,317,1
20240405,134600,58282909,316,316,316,316,0
20240405,134500,58282909,316,316,316,316,0
20240405,134400,58282909,316,317,317,316,329
20240405,134300,58178617,317,317,317,317,100
20240405,134200,58146917,318,318,318,318,0
20240405,134100,58146917,318,316,318,316,8001
20240405,134000,55618599,318,318,318,318,3
20240405,133900,55617645,317,317,317,317,0
20240405,133800,55617645,317,317,317,317,0
20240405,133700,55617645,317,317,317,317,0
20240405,133600,55617645,317,317,317,317,0
20240405,133500,55617645,317,317,317,317,0
20240405,133400,55617645,317,317,317,317,0
20240405,133300,55617645,317,317,317,317,100
20240405,133200,55585945,316,316,316,316,0
20240405,133100,55585945,316,316,316,316,0
20240405,133000,55585945,316,316,316,316,0
20240405,132900,55585945,316,316,316,316,0
20240405,132800,55585945,316,316,316,316,0
20240405,132700,55585945,316,316,316,316,0
20240405,132600,55585945,316,316,316,316,1
20240405,132500,55585629,317,317,317,317,1
20240405,132400,55585312,317,317,317,317,0
20240405,132300,55585312,317,317,317,317,0
20240405,132200,55585312,317,317,317,317,0
20240405,132100,55585312,317,317,317,317,0
20240405,132000,55585312,317,317,317,317,0
20240405,131900,55585312,317,317,317,317,1
20240405,131800,55584995,316,316,316,316,0
20240405,131700,55584995,316,316,316,316,0
20240405,131600,55584995,316,316,316,316,0
20240405,131500,55584995,316,316,316,316,0
20240405,131400,55584995,316,316,316,316,100
20240405,131300,55553395,317,317,317,317,0
20240405,131200,55553395,317,317,317,317,1
20240405,131100,55553078,317,317,317,317,3
20240405,131000,55552127,316,316,316,316,1
20240405,130900,55551811,317,317,317,317,0
20240405,130800,55551811,317,317,317,317,0
20240405,130700,55551811,317,317,317,317,0
20240405,130600,55551811,317,317,317,317,0
20240405,130500,55551811,317,317,317,317,0
20240405,130400,55551811,317,317,317,317,0
20240405,130300,55551811,317,317,317,317,0
20240405,130200,55551811,317,317,317,317,0
20240405,130100,55551811,317,317,317,317,0
20240405,130000,55551811,317,317,317,317,0
20240405,125900,55551811,317,317,317,317,0
20240405,125800,55551811,317,317,317,317,0
20240405,125700,55551811,317,317,317,317,0
20240405,125600,55551811,317,317,317,317,8001
20240405,125500,53015494,317,317,317,317,9
20240405,125400,53012641,317,317,317,317,2
20240405,125300,53012007,317,317,317,317,935
20240405,125200,52715612,318,318,318,318,0
20240405,125100,52715612,318,318,318,318,0
20240405,125000,52715612,318,318,318,318,0
20240405,124900,52715612,318,318,318,318,0
20240405,124800,52715612,318,318,318,318,0
20240405,124700,52715612,318,318,318,318,47
20240405,124600,52700666,318,318,318,318,0
20240405,124500,52700666,318,318,318,318,1
20240405,124400,52700348,317,317,317,317,0
20240405,124300,52700348,317,317,317,317,0
20240405,124200,52700348,317,317,317,317,0
20240405,124100,52700348,317,317,317,317,3
20240405,124000,52699397,318,318,318,318,1
20240405,123900,52699079,318,318,318,318,0
20240405,123800,52699079,318,318,318,318,0
20240405,123700,52699079,318,318,318,318,20
20240405,123600,52692719,318,318,318,318,3
20240405,123500,52691765,317,317,317,317,0
20240405,123400,52691765,317,317,317,317,0
20240405,123300,52691765,317,317,317,317,0
20240405,123200,52691765,317,317,317,317,0
20240405,123100,52691765,317,317,317,317,0
20240405,123000,52691765,317,317,317,317,296
20240405,122900,52597933,317,317,317,317,700
20240405,122800,52376033,317,317,317,317,500
20240405,122700,52217533,317,317,317,317,1
20240405,122600,52217216,317,318,318,317,304
20240405,122500,52120847,318,318,318,318,0
20240405,122400,52120847,318,318,318,318,0
20240405,122300,52120847,318,318,318,318,0
20240405,122200,52120847,318,318,318,318,0
20240405,122100,52120847,318,318,318,318,0
20240405,122000,52120847,318,318,318,318,0
20240405,121900,52120847,318,318,318,318,0
20240405,121800,52120847,318,318,318,318,0
20240405,121700,52120847,318,318,318,318,1
20240405,121600,52120529,317,317,317,317,0
20240405,121500,52120529,317,317,317,317,0
20240405,121400,52120529,317,317,317,317,2
20240405,121300,52119895,318,318,318,318,0
20240405,121200,52119895,318,318,318,318,6
20240405,121100,52117987,318,318,318,318,0
20240405,121000,52117987,318,318,318,318,0
20240405,120900,52117987,318,318,318,318,0
20240405,120800,52117987,318,318,318,318,0
20240405,120700,52117987,318,318,318,318,0
20240405,120600,52117987,318,318,318,318,0
20240405,120500,52117987,318,318,318,318,0
20240405,120400,52117987,318,318,318,318,1
20240405,120300,52117669,317,317,317,317,0
20240405,120200,52117669,317,317,317,317,20
20240405,120100,52111329,317,317,317,317,92
20240405,120000,52082165,317,317,317,317,200
20240405,115900,52018765,317,317,317,317,0
20240405,115800,52018765,317,317,317,317,0
20240405,115700,52018765,317,317,317,317,1
20240405,115600,52018448,317,317,317,317,0
20240405,115500,52018448,317,317,317,317,6
20240405,115400,52016546,317,317,317,317,0
20240405,115300,52016546,317,317,317,317,0
20240405,115200,52016546,317,317,317,317,4888
20240405,115100,50467050,317,317,317,317,1000
20240405,115000,50150050,318,318,318,318,0
20240405,114900,50150050,318,318,318,318,0
20240405,114800,50150050,318,318,318,318,3
20240405,114700,50149096,318,318,318,318,0
20240405,114600,50149096,318,318,318,318,0
20240405,114500,50149096,318,318,318,318,2000
20240405,114400,49513096,318,318,318,318,0
20240405,114300,49513096,318,318,318,318,0
20240405,114200,49513096,318,318,318,318,0
20240405,114100,49513096,318,318,318,318,1
20240405,114000,49512778,318,318,318,318,0
20240405,113900,49512778,318,318,318,318,0
20240405,113800,49512778,318,318,318,318,0
20240405,113700,49512778,318,318,318,318,4
20240405,113600,49511506,318,318,318,318,0
20240405,113500,49511506,318,318,318,318,0
20240405,113400,49511506,318,318,318,318,4
20240405,113300,49510234,318,318,318,318,36
20240405,113200,49498786,318,318,318,318,0
20240405,113100,49498786,318,318,318,318,0
20240405,113000,49498786,318,318,318,318,2009
20240405,112900,48859924,318,318,318,318,7
20240405,112800,48857698,318,318,318,318,0
20240405,112700,48857698,318,318,318,318,4
20240405,112600,48856426,318,318,318,318,0
20240405,112500,48856426,318,318,318,318,0
20240405,112400,48856426,318,318,318,318,0
20240405,112300,48856426,318,318,318,318,0
20240405,112200,48856426,318,318,318,318,6
20240405,112100,48854518,318,318,318,318,3
20240405,112000,48853564,318,318,318,318,1
20240405,111900,48853246,318,318,318,318,9
20240405,111800,48850384,318,318,318,318,1
20240405,111700,48850066,317,317,317,317,1
20240405,111600,48849749,318,318,318,318,0
20240405,111500,48849749,318,318,318,318,0
20240405,111400,48849749,318,318,318,318,39
20240405,111300,48837347,318,318,318,318,0
20240405,111200,48837347,318,318,318,318,0
20240405,111100,48837347,318,317,318,317,1089
20240405,111000,48492045,318,318,318,318,1
20240405,110900,48491727,317,317,317,317,0
20240405,110800,48491727,317,317,317,317,1
20240405,110700,48491410,318,318,318,318,1
20240405,110600,48491092,318,318,318,318,11
20240405,110500,48487594,318,318,318,318,2860
20240405,110400,47578114,318,318,318,318,0
20240405,110300,47578114,318,318,318,318,1
20240405,110200,47577796,319,319,319,319,0
20240405,110100,47577796,319,319,319,319,6
20240405,110000,47575882,318,319,319,318,1012
20240405,105900,47253064,319,319,319,319,11
20240405,105800,47249555,318,318,318,318,0
20240405,105700,47249555,318,318,318,318,2
20240405,105600,47248919,318,318,318,318,0
20240405,105500,47248919,318,318,318,318,0
20240405,105400,47248919,318,318,318,318,3170
20240405,105300,46240859,319,319,319,319,5
20240405,105200,46239264,319,319,319,319,5
20240405,105100,46237669,319,320,320,319,7
20240405,105000,46235435,320,318,320,318,151
20240405,104900,46187415,320,320,320,320,6
20240405,104800,46185495,320,320,320,320,663
20240405,104700,45973335,320,318,320,318,10001
20240405,104600,42784065,318,318,318,318,599
20240405,104500,42593583,318,318,318,318,0
20240405,104400,42593583,318,318,318,318,347
20240405,104300,42483237,318,318,318,318,4
20240405,104200,42481965,318,318,318,318,13000
20240405,104100,38347965,318,318,318,318,6
20240405,104000,38346057,319,318,319,318,5002
20240405,103900,36755419,317,318,318,317,2
20240405,103800,36754784,318,318,318,318,1
20240405,103700,36754466,317,318,318,317,113
20240405,103600,36718635,318,318,318,318,11
20240405,103500,36715137,318,318,318,318,0
20240405,103400,36715137,318,318,318,318,8
20240405,103300,36712593,318,318,318,318,5000
20240405,103200,35122593,317,317,317,317,1000
20240405,103100,34805593,317,317,317,317,0
20240405,103000,34805593,317,317,317,317,5
20240405,102900,34804008,318,318,318,318,0
20240405,102800,34804008,318,318,318,318,0
20240405,102700,34804008,318,318,318,318,1
20240405,102600,34803690,317,317,317,317,92
20240405,102500,34774526,317,317,317,317,0
20240405,102400,34774526,317,317,317,317,1
20240405,102300,34774209,318,318,318,318,0
20240405,102200,34774209,318,318,318,318,0
20240405,102100,34774209,318,318,318,318,0
20240405,102000,34774209,318,318,318,318,0
20240405,101900,34774209,318,318,318,318,0
20240405,101800,34774209,318,318,318,318,0
20240405,101700,34774209,318,318,318,318,0
20240405,101600,34774209,318,318,318,318,1
20240405,101500,34773891,318,318,318,318,0
20240405,101400,34773891,318,318,318,318,0
20240405,101300,34773891,318,318,318,318,0
20240405,101200,34773891,318,318,318,318,50
20240405,101100,34757991,317,317,317,317,0
20240405,101000,34757991,317,317,317,317,200
20240405,100900,34694591,318,318,318,318,1
20240405,100800,34694273,317,317,317,317,2
20240405,100700,34693639,318,318,318,318,0
20240405,100600,34693639,318,318,318,318,10
20240405,100500,34690459,318,318,318,318,0
20240405,100400,34690459,318,318,318,318,0
20240405,100300,34690459,318,318,318,318,0
20240405,100200,34690459,318,318,318,318,15
20240405,100100,34685689,318,318,318,318,4
20240405,100000,34684417,318,318,318,318,2
20240405,095900,34683781,318,317,318,317,4
20240405,095800,34682511,317,317,317,317,5
20240405,095700,34680926,317,317,317,317,3
20240405,095600,34679975,316,316,316,316,0
20240405,095500,34679975,316,316,316,316,1
20240405,095400,34679659,315,315,315,315,0
20240405,095300,34679659,315,315,315,315,0
20240405,095200,34679659,315,317,317,315,10021
20240405,095100,31503024,317,317,317,317,1
20240405,095000,31502707,316,317,317,316,14
20240405,094900,31498273,318,317,318,317,2
20240405,094800,31497638,317,318,318,317,108
20240405,094700,31463302,317,318,318,317,49
20240405,094600,31447738,318,318,318,318,0
20240405,094500,31447738,318,318,318,317,3
20240405,094400,31446785,317,317,318,317,5978
20240405,094300,29551758,316,316,316,316,5
20240405,094200,29550178,316,316,316,316,0
20240405,094100,29550178,316,316,317,316,61
20240405,094000,29530901,316,316,316,316,0
20240405,093900,29530901,316,316,316,315,4
20240405,093800,29529638,315,316,316,315,7751
20240405,093700,27080323,316,316,317,316,332
20240405,093600,26975157,316,315,316,315,10022
20240405,093500,23818226,314,315,315,314,202
20240405,093400,23754797,315,314,315,313,18579
20240405,093300,17920991,315,316,316,315,8420
20240405,093200,15268688,315,315,315,315,501
20240405,093100,15110873,316,316,316,315,97
20240405,093000,15080311,316,315,316,315,5
20240405,092900,15078735,315,315,315,315,1
20240405,092800,15078420,316,316,316,316,0
20240405,092700,15078420,316,316,316,316,2
20240405,092600,15077788,315,315,316,315,13
20240405,092500,15073689,316,316,316,316,0
20240405,092400,15073689,316,316,316,316,2
20240405,092300,15073057,315,315,315,314,8112
20240405,092200,12517778,315,315,315,315,0
20240405,092100,12517778,315,315,315,315,175
20240405,092000,12462653,315,315,315,315,88
20240405,091900,12434933,315,314,315,314,51
20240405,091800,12418918,315,315,315,315,50
20240405,091700,12403168,315,315,315,315,1
20240405,091600,12402853,315,315,315,315,0
20240405,091500,12402853,315,314,315,314,12
20240405,091400,12399074,315,315,315,315,0
20240405,091300,12399074,315,314,315,314,17
20240405,091200,12393735,315,314,315,314,6194
20240405,091100,10448626,314,314,314,314,4
20240405,091000,10447370,315,314,315,314,62
20240405,090900,10427890,315,314,315,314,9247
20240405,090800,7524331,315,315,315,314,13384
20240405,090700,3310639,315,315,315,315,1
20240405,090600,3310324,315,315,315,315,500
20240405,090500,3152824,316,315,316,315,1000
20240405,090400,2837724,316,316,316,316,0
20240405,090300,2837724,316,316,316,316,100
20240405,090200,2806124,316,316,316,316,100
20240405,090100,2774524,316,316,316,316,1
20240405,090000,2774208,314,317,317,314,8721