stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190200,87035195,309,309,309,309,1392
20240422,190100,87035195,309,309,309,309,0
20240422,190000,87035195,309,309,309,309,0
20240422,185900,87035195,309,309,309,309,0
20240422,185800,87035195,309,309,309,309,0
20240422,185700,87035195,309,309,309,309,0
20240422,185600,87035195,309,309,309,309,0
20240422,185500,87035195,309,309,309,309,0
20240422,185400,87035195,309,309,309,309,0
20240422,185300,87035195,309,309,309,309,0
20240422,185200,87035195,309,309,309,309,0
20240422,185100,87035195,309,309,309,309,0
20240422,185000,87035195,309,309,309,309,0
20240422,184900,87035195,309,309,309,309,0
20240422,184800,87035195,309,309,309,309,0
20240422,184700,87035195,309,309,309,309,0
20240422,184600,87035195,309,309,309,309,0
20240422,184500,87035195,309,309,309,309,0
20240422,184400,87035195,309,309,309,309,0
20240422,184300,87035195,309,309,309,309,0
20240422,184200,87035195,309,309,309,309,0
20240422,184100,87035195,309,309,309,309,0
20240422,184000,87035195,309,309,309,309,0
20240422,183900,87035195,309,309,309,309,0
20240422,183800,87035195,309,309,309,309,0
20240422,183700,87035195,309,309,309,309,0
20240422,183600,87035195,309,309,309,309,0
20240422,183500,87035195,309,309,309,309,0
20240422,183400,87035195,309,309,309,309,0
20240422,183300,87035195,309,309,309,309,0
20240422,183200,87035195,309,309,309,309,1392
20240422,183100,87035195,309,309,309,309,0
20240422,183000,87035195,309,309,309,309,0
20240422,182900,87035195,309,309,309,309,0
20240422,182800,87035195,309,309,309,309,0
20240422,182700,87035195,309,309,309,309,0
20240422,182600,87035195,309,309,309,309,0
20240422,182500,87035195,309,309,309,309,0
20240422,182400,87035195,309,309,309,309,0
20240422,182300,87035195,309,309,309,309,0
20240422,182200,87035195,309,309,309,309,0
20240422,182100,87035195,309,309,309,309,0
20240422,182000,87035195,309,309,309,309,0
20240422,181900,87035195,309,309,309,309,0
20240422,181800,87035195,309,309,309,309,0
20240422,181700,87035195,309,309,309,309,0
20240422,181600,87035195,309,309,309,309,0
20240422,181500,87035195,309,309,309,309,0
20240422,181400,87035195,309,309,309,309,0
20240422,181300,87035195,309,309,309,309,0
20240422,181200,87035195,309,309,309,309,0
20240422,181100,87035195,309,309,309,309,0
20240422,181000,87035195,309,309,309,309,0
20240422,180900,87035195,309,309,309,309,0
20240422,180800,87035195,309,309,309,309,0
20240422,180700,87035195,309,309,309,309,0
20240422,180600,87035195,309,309,309,309,0
20240422,180500,87035195,309,309,309,309,0
20240422,180400,87035195,309,309,309,309,0
20240422,180300,87035195,309,309,309,309,0
20240422,180200,87035195,309,309,309,309,1392
20240422,180100,87035195,309,309,309,309,0
20240422,180000,87035195,309,309,309,309,0
20240422,175900,87035195,309,309,309,309,0
20240422,175800,87035195,309,309,309,309,0
20240422,175700,87035195,309,309,309,309,0
20240422,175600,87035195,309,309,309,309,0
20240422,175500,87035195,309,309,309,309,0
20240422,175400,87035195,309,309,309,309,0
20240422,175300,87035195,309,309,309,309,0
20240422,175200,87035195,309,309,309,309,0
20240422,175100,87035195,309,309,309,309,0
20240422,175000,87035195,309,309,309,309,0
20240422,174900,87035195,309,309,309,309,0
20240422,174800,87035195,309,309,309,309,0
20240422,174700,87035195,309,309,309,309,0
20240422,174600,87035195,309,309,309,309,0
20240422,174500,87035195,309,309,309,309,0
20240422,174400,87035195,309,309,309,309,0
20240422,174300,87035195,309,309,309,309,0
20240422,174200,87035195,309,309,309,309,0
20240422,174100,87035195,309,309,309,309,0
20240422,174000,87035195,309,309,309,309,0
20240422,173900,87035195,309,309,309,309,0
20240422,173800,87035195,309,309,309,309,0
20240422,173700,87035195,309,309,309,309,0
20240422,173600,87035195,309,309,309,309,0
20240422,173500,87035195,309,309,309,309,0
20240422,173400,87035195,309,309,309,309,0
20240422,173300,87035195,309,309,309,309,0
20240422,173200,87035195,309,309,309,309,1392
20240422,173100,87035195,309,309,309,309,0
20240422,173000,87035195,309,309,309,309,0
20240422,172900,87035195,309,309,309,309,0
20240422,172800,87035195,309,309,309,309,0
20240422,172700,87035195,309,309,309,309,0
20240422,172600,87035195,309,309,309,309,0
20240422,172500,87035195,309,309,309,309,0
20240422,172400,87035195,309,309,309,309,0
20240422,172300,87035195,309,309,309,309,0
20240422,172200,87035195,309,309,309,309,0
20240422,172100,87035195,309,309,309,309,0
20240422,172000,87035195,309,309,309,309,0
20240422,171900,87035195,309,309,309,309,0
20240422,171800,87035195,309,309,309,309,0
20240422,171700,87035195,309,309,309,309,0
20240422,171600,87035195,309,309,309,309,0
20240422,171500,87035195,309,309,309,309,0
20240422,171400,87035195,309,309,309,309,0
20240422,171300,87035195,309,309,309,309,0
20240422,171200,87035195,309,309,309,309,0
20240422,171100,87035195,309,309,309,309,0
20240422,171000,87035195,309,309,309,309,0
20240422,170900,87035195,309,309,309,309,0
20240422,170800,87035195,309,309,309,309,0
20240422,170700,87035195,309,309,309,309,0
20240422,170600,87035195,309,309,309,309,0
20240422,170500,87035195,309,309,309,309,0
20240422,170400,87035195,309,309,309,309,0
20240422,170300,87035195,309,309,309,309,0
20240422,170200,87035195,309,309,309,309,1392
20240422,170100,87035195,309,309,309,309,0
20240422,170000,87035195,309,309,309,309,0
20240422,165900,87035195,309,309,309,309,0
20240422,165800,87035195,309,309,309,309,0
20240422,165700,87035195,309,309,309,309,0
20240422,165600,87035195,309,309,309,309,0
20240422,165500,87035195,309,309,309,309,0
20240422,165400,87035195,309,309,309,309,0
20240422,165300,87035195,309,309,309,309,0
20240422,165200,87035195,309,309,309,309,0
20240422,165100,87035195,309,309,309,309,0
20240422,165000,87035195,309,309,309,309,0
20240422,164900,87035195,309,309,309,309,0
20240422,164800,87035195,309,309,309,309,0
20240422,164700,87035195,309,309,309,309,0
20240422,164600,87035195,309,309,309,309,0
20240422,164500,87035195,309,309,309,309,0
20240422,164400,87035195,309,309,309,309,0
20240422,164300,87035195,309,309,309,309,0
20240422,164200,87035195,309,309,309,309,0
20240422,164100,87035195,309,309,309,309,0
20240422,164000,87035195,309,309,309,309,0
20240422,163900,87035195,309,309,309,309,0
20240422,163800,87035195,309,309,309,309,0
20240422,163700,87035195,309,309,309,309,0
20240422,163600,87035195,309,309,309,309,0
20240422,163500,87035195,309,309,309,309,0
20240422,163400,87035195,309,309,309,309,0
20240422,163300,87035195,309,309,309,309,0
20240422,163200,87035195,309,309,309,309,1392
20240422,163100,87035195,309,309,309,309,0
20240422,163000,87035195,309,309,309,309,0
20240422,162900,87035195,309,309,309,309,0
20240422,162800,87035195,309,309,309,309,0
20240422,162700,87035195,309,309,309,309,0
20240422,162600,87035195,309,309,309,309,0
20240422,162500,87035195,309,309,309,309,0
20240422,162400,87035195,309,309,309,309,0
20240422,162300,87035195,309,309,309,309,0
20240422,162200,87035195,309,309,309,309,0
20240422,162100,87035195,309,309,309,309,0
20240422,162000,87035195,309,309,309,309,0
20240422,161900,87035195,309,309,309,309,0
20240422,161800,87035195,309,309,309,309,0
20240422,161700,87035195,309,309,309,309,0
20240422,161600,87035195,309,309,309,309,0
20240422,161500,87035195,309,309,309,309,0
20240422,161400,87035195,309,309,309,309,0
20240422,161300,87035195,309,309,309,309,0
20240422,161200,87035195,309,309,309,309,0
20240422,161100,87035195,309,309,309,309,0
20240422,161000,87035195,309,309,309,309,0
20240422,160900,87035195,309,309,309,309,0
20240422,160800,87035195,309,309,309,309,0
20240422,160700,87035195,309,309,309,309,0
20240422,160600,87035195,309,309,309,309,0
20240422,160500,87035195,309,309,309,309,0
20240422,160400,87035195,309,309,309,309,0
20240422,160300,87035195,309,309,309,309,0
20240422,160200,87035195,309,309,309,309,1392
20240422,160100,87035195,309,309,309,309,0
20240422,160000,87035195,309,309,309,309,0
20240422,155900,87035195,309,309,309,309,0
20240422,155800,87035195,309,309,309,309,0
20240422,155700,87035195,309,309,309,309,0
20240422,155600,87035195,309,309,309,309,0
20240422,155500,87035195,309,309,309,309,0
20240422,155400,87035195,309,309,309,309,0
20240422,155300,87035195,309,309,309,309,0
20240422,155200,87035195,309,309,309,309,0
20240422,155100,87035195,309,309,309,309,0
20240422,155000,87035195,309,309,309,309,0
20240422,154900,87035195,309,309,309,309,0
20240422,154800,87035195,309,309,309,309,0
20240422,154700,87035195,309,309,309,309,0
20240422,154600,87035195,309,309,309,309,0
20240422,154500,87035195,309,309,309,309,0
20240422,154400,87035195,309,309,309,309,0
20240422,154300,87035195,309,309,309,309,0
20240422,154200,87035195,309,309,309,309,0
20240422,154100,87035195,309,309,309,309,0
20240422,154000,87035195,309,309,309,309,0
20240422,153900,87035195,309,309,309,309,0
20240422,153800,87035195,309,309,309,309,0
20240422,153700,87035195,309,309,309,309,0
20240422,153600,87035195,309,309,309,309,0
20240422,153500,87035195,309,309,309,309,0
20240422,153400,87035195,309,309,309,309,0
20240422,153300,87035195,309,309,309,309,0
20240422,153200,87035195,309,309,309,309,1392
20240422,153100,87035195,309,309,309,309,0
20240422,153000,87035195,309,309,309,309,1392
20240422,152900,86605067,309,309,309,309,0
20240422,152800,86605067,309,309,309,309,0
20240422,152700,86605067,309,309,309,309,0
20240422,152600,86605067,309,309,309,309,0
20240422,152500,86605067,309,309,309,309,0
20240422,152400,86605067,309,309,309,309,0
20240422,152300,86605067,309,309,309,309,0
20240422,152200,86605067,309,309,309,309,0
20240422,152100,86605067,309,309,309,309,0
20240422,152000,86605067,309,309,309,309,0
20240422,151900,86605067,309,309,309,307,20702
20240422,151800,80238832,309,308,309,308,3011
20240422,151700,79308444,308,308,308,308,218
20240422,151600,79241300,308,308,308,308,0
20240422,151500,79241300,308,308,308,308,0
20240422,151400,79241300,308,308,308,308,0
20240422,151300,79241300,308,308,308,308,0
20240422,151200,79241300,308,308,308,308,54
20240422,151100,79224668,308,309,309,308,119
20240422,151000,79188014,309,309,309,309,31
20240422,150900,79178435,308,308,308,308,0
20240422,150800,79178435,308,308,308,308,1000
20240422,150700,78870435,308,308,308,308,0
20240422,150600,78870435,308,308,308,308,900
20240422,150500,78593235,308,308,308,308,0
20240422,150400,78593235,308,308,308,308,0
20240422,150300,78593235,308,308,308,308,0
20240422,150200,78593235,308,308,308,308,500
20240422,150100,78439235,309,309,309,309,2
20240422,150000,78438617,309,309,309,309,0
20240422,145900,78438617,309,309,309,309,0
20240422,145800,78438617,309,309,309,309,0
20240422,145700,78438617,309,309,309,309,1
20240422,145600,78438308,309,309,309,309,0
20240422,145500,78438308,309,309,309,309,5
20240422,145400,78436763,309,309,309,309,0
20240422,145300,78436763,309,309,309,309,0
20240422,145200,78436763,309,309,309,309,0
20240422,145100,78436763,309,309,309,309,0
20240422,145000,78436763,309,309,309,309,0
20240422,144900,78436763,309,309,309,309,0
20240422,144800,78436763,309,309,309,309,0
20240422,144700,78436763,309,309,309,309,0
20240422,144600,78436763,309,309,309,309,0
20240422,144500,78436763,309,309,309,309,0
20240422,144400,78436763,309,309,309,309,0
20240422,144300,78436763,309,309,309,309,0
20240422,144200,78436763,309,309,309,309,74
20240422,144100,78413897,309,309,309,309,0
20240422,144000,78413897,309,309,309,308,254
20240422,143900,78335651,309,309,309,309,2
20240422,143800,78335033,307,309,309,307,5004
20240422,143700,76798797,309,308,309,308,116
20240422,143600,76763067,307,307,307,307,147
20240422,143500,76717938,307,307,307,307,0
20240422,143400,76717938,307,307,307,307,6
20240422,143300,76716096,307,307,307,307,688
20240422,143200,76504880,307,307,307,307,1
20240422,143100,76504573,308,308,308,308,0
20240422,143000,76504573,308,308,308,308,6
20240422,142900,76502725,308,307,308,307,55
20240422,142800,76485836,307,307,307,307,3949
20240422,142700,75273493,308,308,308,308,0
20240422,142600,75273493,308,308,308,308,0
20240422,142500,75273493,308,308,308,308,0
20240422,142400,75273493,308,308,308,307,3
20240422,142300,75272570,308,308,308,308,2
20240422,142200,75271954,307,308,308,307,10012
20240422,142100,72198258,308,308,308,308,0
20240422,142000,72198258,308,308,308,308,120
20240422,141900,72161298,307,307,307,307,2617
20240422,141800,71357879,308,308,308,308,0
20240422,141700,71357879,308,308,308,308,0
20240422,141600,71357879,308,308,308,308,4
20240422,141500,71356647,308,308,308,308,1
20240422,141400,71356339,308,308,308,308,8
20240422,141300,71353875,309,309,309,309,2
20240422,141200,71353257,308,308,308,308,110
20240422,141100,71319377,308,308,308,308,4220
20240422,141000,70019617,308,308,308,308,0
20240422,140900,70019617,308,308,308,308,3
20240422,140800,70018693,308,308,308,308,1
20240422,140700,70018385,307,307,307,307,20
20240422,140600,70012245,307,307,307,307,1011
20240422,140500,69701868,308,308,308,308,0
20240422,140400,69701868,308,308,308,308,15
20240422,140300,69697248,308,308,308,308,0
20240422,140200,69697248,308,308,308,308,8
20240422,140100,69694784,309,309,309,309,0
20240422,140000,69694784,309,309,309,309,0
20240422,135900,69694784,309,309,309,309,0
20240422,135800,69694784,309,309,309,309,1
20240422,135700,69694475,309,309,309,309,0
20240422,135600,69694475,309,309,309,309,0
20240422,135500,69694475,309,309,309,309,0
20240422,135400,69694475,309,309,309,309,0
20240422,135300,69694475,309,309,309,309,0
20240422,135200,69694475,309,309,309,309,2
20240422,135100,69693857,309,309,309,309,0
20240422,135000,69693857,309,309,309,309,0
20240422,134900,69693857,309,309,309,309,0
20240422,134800,69693857,309,309,309,309,158
20240422,134700,69645035,309,309,309,309,0
20240422,134600,69645035,309,309,309,309,2
20240422,134500,69644417,309,309,309,309,0
20240422,134400,69644417,309,309,309,309,1
20240422,134300,69644108,307,307,307,307,0
20240422,134200,69644108,307,309,309,307,4002
20240422,134100,68415489,308,308,308,308,16
20240422,134000,68410561,308,308,308,308,1
20240422,133900,68410253,309,309,309,309,5002
20240422,133800,66864635,308,308,308,308,9
20240422,133700,66861863,308,308,308,308,1
20240422,133600,66861555,309,309,309,309,0
20240422,133500,66861555,309,309,309,309,500
20240422,133400,66707055,309,309,309,309,0
20240422,133300,66707055,309,309,309,309,0
20240422,133200,66707055,309,309,309,309,5
20240422,133100,66705510,309,309,309,309,0
20240422,133000,66705510,309,309,309,309,0
20240422,132900,66705510,309,309,309,309,0
20240422,132800,66705510,309,309,309,309,0
20240422,132700,66705510,309,309,309,309,0
20240422,132600,66705510,309,309,309,309,0
20240422,132500,66705510,309,309,309,309,0
20240422,132400,66705510,309,309,309,309,0
20240422,132300,66705510,309,309,309,309,100
20240422,132200,66674610,309,309,309,309,3
20240422,132100,66673683,307,308,308,307,10
20240422,132000,66670610,307,307,307,307,1852
20240422,131900,66102046,307,307,307,307,3159
20240422,131800,65132233,309,308,309,307,29205
20240422,131700,56152892,309,309,309,309,0
20240422,131600,56152892,309,309,309,309,2
20240422,131500,56152274,309,309,309,309,0
20240422,131400,56152274,309,309,309,309,0
20240422,131300,56152274,309,309,309,309,0
20240422,131200,56152274,309,309,309,309,0
20240422,131100,56152274,309,309,309,309,0
20240422,131000,56152274,309,309,309,309,0
20240422,130900,56152274,309,309,309,309,9788
20240422,130800,53127782,309,309,309,309,0
20240422,130700,53127782,309,309,309,309,0
20240422,130600,53127782,309,309,309,309,1
20240422,130500,53127473,310,310,310,310,1487
20240422,130400,52666503,309,309,309,309,3107
20240422,130300,51706440,308,308,308,308,2
20240422,130200,51705824,309,309,309,309,0
20240422,130100,51705824,309,309,309,309,1
20240422,130000,51705515,309,309,309,309,1
20240422,125900,51705206,308,308,308,308,0
20240422,125800,51705206,308,308,308,308,0
20240422,125700,51705206,308,308,308,308,0
20240422,125600,51705206,308,308,308,308,1
20240422,125500,51704898,308,308,308,308,0
20240422,125400,51704898,308,308,308,308,0
20240422,125300,51704898,308,308,308,308,0
20240422,125200,51704898,308,308,308,308,1000
20240422,125100,51396898,308,308,308,308,0
20240422,125000,51396898,308,308,308,308,1000
20240422,124900,51088898,309,309,309,309,0
20240422,124800,51088898,309,309,309,309,0
20240422,124700,51088898,309,309,309,309,0
20240422,124600,51088898,309,309,309,309,0
20240422,124500,51088898,309,309,309,309,0
20240422,124400,51088898,309,309,309,309,6
20240422,124300,51087044,308,308,308,308,0
20240422,124200,51087044,308,308,308,308,0
20240422,124100,51087044,308,308,308,308,0
20240422,124000,51087044,308,308,308,308,0
20240422,123900,51087044,308,308,308,308,0
20240422,123800,51087044,308,308,308,308,0
20240422,123700,51087044,308,308,308,307,3023
20240422,123600,50158722,308,308,308,308,0
20240422,123500,50158722,308,308,308,308,0
20240422,123400,50158722,308,308,308,308,20
20240422,123300,50152562,308,308,308,308,0
20240422,123200,50152562,308,308,308,308,0
20240422,123100,50152562,308,308,308,308,1
20240422,123000,50152254,309,309,309,309,1
20240422,122900,50151945,309,309,309,309,3
20240422,122800,50151018,309,309,309,309,1
20240422,122700,50150709,309,309,309,309,2
20240422,122600,50150091,308,308,308,308,1000
20240422,122500,49842091,309,309,309,309,0
20240422,122400,49842091,309,309,309,309,0
20240422,122300,49842091,309,309,309,309,2
20240422,122200,49841473,309,309,309,309,0
20240422,122100,49841473,309,309,309,309,0
20240422,122000,49841473,309,309,309,309,910
20240422,121900,49560283,309,309,309,309,1
20240422,121800,49559974,307,307,307,307,0
20240422,121700,49559974,307,308,308,307,5000
20240422,121600,48024941,309,309,309,309,0
20240422,121500,48024941,309,309,309,309,3
20240422,121400,48024014,308,308,308,308,0
20240422,121300,48024014,308,308,308,308,0
20240422,121200,48024014,308,308,308,308,0
20240422,121100,48024014,308,308,308,308,0
20240422,121000,48024014,308,308,308,308,2000
20240422,120900,47408014,309,309,309,309,0
20240422,120800,47408014,309,309,309,309,1
20240422,120700,47407705,308,308,308,308,0
20240422,120600,47407705,308,308,308,308,0
20240422,120500,47407705,308,308,308,308,0
20240422,120400,47407705,308,308,308,308,0
20240422,120300,47407705,308,308,308,308,0
20240422,120200,47407705,308,308,308,308,0
20240422,120100,47407705,308,308,308,308,0
20240422,120000,47407705,308,308,308,308,0
20240422,115900,47407705,308,309,309,308,202
20240422,115800,47345487,308,308,308,308,0
20240422,115700,47345487,308,308,308,308,0
20240422,115600,47345487,308,308,308,308,0
20240422,115500,47345487,308,308,308,308,0
20240422,115400,47345487,308,308,308,308,0
20240422,115300,47345487,308,308,308,308,5003
20240422,115200,45804563,309,309,309,309,0
20240422,115100,45804563,309,309,309,309,0
20240422,115000,45804563,309,309,309,309,3
20240422,114900,45803636,309,309,309,309,10
20240422,114800,45800546,309,309,309,309,0
20240422,114700,45800546,309,309,309,309,107
20240422,114600,45767483,309,309,309,309,0
20240422,114500,45767483,309,309,309,309,50
20240422,114400,45752033,309,309,309,309,3650
20240422,114300,44624183,309,309,309,309,0
20240422,114200,44624183,309,309,309,309,0
20240422,114100,44624183,309,309,309,309,50
20240422,114000,44608733,309,309,309,309,0
20240422,113900,44608733,309,309,309,309,0
20240422,113800,44608733,309,309,309,309,0
20240422,113700,44608733,309,309,309,309,0
20240422,113600,44608733,309,309,309,309,1608
20240422,113500,44111861,310,310,310,310,0
20240422,113400,44111861,310,310,310,310,0
20240422,113300,44111861,310,310,310,310,0
20240422,113200,44111861,310,310,310,310,0
20240422,113100,44111861,310,310,310,310,1
20240422,113000,44111551,310,309,310,309,19
20240422,112900,44105663,310,310,310,310,0
20240422,112800,44105663,310,310,310,310,10
20240422,112700,44102563,310,310,310,310,0
20240422,112600,44102563,310,310,310,310,0
20240422,112500,44102563,310,310,310,310,35
20240422,112400,44091713,311,311,311,311,2
20240422,112300,44091091,311,311,311,311,85
20240422,112200,44064656,311,311,311,311,0
20240422,112100,44064656,311,311,311,311,2
20240422,112000,44064034,311,309,311,309,8
20240422,111900,44061555,309,309,309,309,0
20240422,111800,44061555,309,310,310,309,1011
20240422,111700,43748146,310,310,310,310,32
20240422,111600,43738226,310,309,310,309,3
20240422,111500,43737297,309,309,309,309,0
20240422,111400,43737297,309,309,309,309,0
20240422,111300,43737297,309,309,309,309,0
20240422,111200,43737297,309,309,309,309,1
20240422,111100,43736988,310,310,310,310,2
20240422,111000,43736368,310,310,310,310,2737
20240422,110900,42887898,310,310,310,310,10000
20240422,110800,39787898,310,310,310,310,1
20240422,110700,39787588,310,310,310,310,0
20240422,110600,39787588,310,310,310,310,10000
20240422,110500,36687588,310,310,310,310,0
20240422,110400,36687588,310,310,310,310,400
20240422,110300,36563588,311,311,311,311,0
20240422,110200,36563588,311,311,311,311,5
20240422,110100,36562033,311,311,311,311,10
20240422,110000,36558923,311,311,311,311,1
20240422,105900,36558612,310,310,310,310,0
20240422,105800,36558612,310,310,310,310,1
20240422,105700,36558302,311,311,311,311,0
20240422,105600,36558302,311,311,311,311,0
20240422,105500,36558302,311,311,311,311,1
20240422,105400,36557991,310,310,310,310,0
20240422,105300,36557991,310,310,310,310,0
20240422,105200,36557991,310,310,310,310,0
20240422,105100,36557991,310,310,310,310,0
20240422,105000,36557991,310,310,310,310,0
20240422,104900,36557991,310,310,310,310,100
20240422,104800,36526991,310,310,310,310,0
20240422,104700,36526991,310,310,310,310,0
20240422,104600,36526991,310,310,310,310,0
20240422,104500,36526991,310,310,310,310,1
20240422,104400,36526681,311,311,311,311,0
20240422,104300,36526681,311,311,311,311,0
20240422,104200,36526681,311,311,311,311,0
20240422,104100,36526681,311,311,311,311,1
20240422,104000,36526370,311,311,311,311,0
20240422,103900,36526370,311,311,311,311,1
20240422,103800,36526059,310,310,310,310,0
20240422,103700,36526059,310,310,310,310,3
20240422,103600,36525129,310,310,310,310,0
20240422,103500,36525129,310,310,310,310,0
20240422,103400,36525129,310,310,310,310,0
20240422,103300,36525129,310,310,310,310,0
20240422,103200,36525129,310,310,310,310,0
20240422,103100,36525129,310,311,311,310,15000
20240422,103000,31874927,312,312,312,312,0
20240422,102900,31874927,312,312,312,312,1
20240422,102800,31874615,312,312,312,312,0
20240422,102700,31874615,312,312,312,312,0
20240422,102600,31874615,312,312,312,312,2
20240422,102500,31873991,312,312,312,312,0
20240422,102400,31873991,312,312,312,312,1
20240422,102300,31873679,312,311,312,311,1001
20240422,102200,31561373,311,311,311,311,0
20240422,102100,31561373,311,311,311,311,7
20240422,102000,31559196,311,311,311,311,5
20240422,101900,31557641,311,311,311,311,0
20240422,101800,31557641,311,311,311,311,0
20240422,101700,31557641,311,312,312,311,11
20240422,101600,31554219,310,310,310,310,1
20240422,101500,31553909,312,312,312,312,0
20240422,101400,31553909,312,312,312,312,1
20240422,101300,31553597,310,311,311,310,2
20240422,101200,31552976,313,313,313,313,0
20240422,101100,31552976,313,313,313,313,0
20240422,101000,31552976,313,313,313,313,0
20240422,100900,31552976,313,313,313,313,1843
20240422,100800,30976117,313,313,313,313,2
20240422,100700,30975491,313,313,313,313,0
20240422,100600,30975491,313,313,313,313,0
20240422,100500,30975491,313,313,313,313,5
20240422,100400,30973926,313,310,313,310,10002
20240422,100300,27873300,313,312,313,312,3716
20240422,100200,26713893,312,312,312,312,1
20240422,100100,26713581,311,311,311,311,0
20240422,100000,26713581,311,311,311,311,52
20240422,095900,26697409,311,311,311,311,1702
20240422,095800,26168087,310,310,310,310,14500
20240422,095700,21673087,310,310,310,310,0
20240422,095600,21673087,310,310,310,310,0
20240422,095500,21673087,310,310,310,310,2
20240422,095400,21672467,310,310,310,310,21
20240422,095300,21665957,310,310,310,310,0
20240422,095200,21665957,310,310,310,310,0
20240422,095100,21665957,310,310,310,310,0
20240422,095000,21665957,310,310,310,310,0
20240422,094900,21665957,310,310,310,310,0
20240422,094800,21665957,310,310,310,310,0
20240422,094700,21665957,310,310,310,310,4
20240422,094600,21664717,309,309,309,309,2
20240422,094500,21664099,310,310,310,310,0
20240422,094400,21664099,310,310,310,310,577
20240422,094300,21485229,310,310,310,310,0
20240422,094200,21485229,310,310,310,310,2
20240422,094100,21484609,310,310,310,310,75
20240422,094000,21461359,309,309,309,309,0
20240422,093900,21461359,309,309,309,309,0
20240422,093800,21461359,309,309,309,309,0
20240422,093700,21461359,309,309,309,309,3
20240422,093600,21460432,311,311,311,311,0
20240422,093500,21460432,311,311,311,311,0
20240422,093400,21460432,311,311,311,311,0
20240422,093300,21460432,311,310,311,310,31
20240422,093200,21450820,310,310,310,310,0
20240422,093100,21450820,310,311,311,310,31
20240422,093000,21441208,311,311,311,311,0
20240422,092900,21441208,311,311,311,311,1
20240422,092800,21440897,309,309,309,309,0
20240422,092700,21440897,309,309,309,309,0
20240422,092600,21440897,309,309,309,309,1
20240422,092500,21440588,312,313,313,309,14020
20240422,092400,17106445,313,312,313,312,1337
20240422,092300,16689300,311,312,312,311,201
20240422,092200,16626689,311,311,311,311,123
20240422,092100,16588436,311,311,311,311,0
20240422,092000,16588436,311,311,312,311,104
20240422,091900,16556091,309,309,309,309,1
20240422,091800,16555782,312,309,312,309,402
20240422,091700,16430367,310,310,310,310,27
20240422,091600,16421997,309,311,312,309,172
20240422,091500,16368444,311,309,311,309,15209
20240422,091400,11651228,308,309,309,308,5
20240422,091300,11649686,309,309,309,309,1
20240422,091200,11649377,309,309,309,309,0
20240422,091100,11649377,309,309,309,309,1
20240422,091000,11649068,309,309,309,309,1000
20240422,090900,11340068,309,309,309,309,1
20240422,090800,11339759,307,307,307,307,290
20240422,090700,11250729,307,307,307,307,3
20240422,090600,11249808,307,308,308,307,805
20240422,090500,11002250,309,309,309,309,1
20240422,090400,11001941,309,309,309,309,1
20240422,090300,11001632,310,310,310,310,0
20240422,090200,11001632,310,310,310,310,1
20240422,090100,11001322,308,308,308,308,0
20240422,090000,11001322,308,309,309,308,35603