stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185800,245045769,972,972,972,972,4651
20240419,185700,245045769,972,972,972,972,0
20240419,185600,245045769,972,972,972,972,0
20240419,185500,245045769,972,972,972,972,0
20240419,185400,245045769,972,972,972,972,0
20240419,185300,245045769,972,972,972,972,0
20240419,185200,245045769,972,972,972,972,0
20240419,185100,245045769,972,972,972,972,0
20240419,185000,245045769,972,972,972,972,0
20240419,184900,245045769,972,972,972,972,0
20240419,184800,245045769,972,972,972,972,0
20240419,184700,245045769,972,972,972,972,0
20240419,184600,245045769,972,972,972,972,0
20240419,184500,245045769,972,972,972,972,0
20240419,184400,245045769,972,972,972,972,0
20240419,184300,245045769,972,972,972,972,0
20240419,184200,245045769,972,972,972,972,0
20240419,184100,245045769,972,972,972,972,0
20240419,184000,245045769,972,972,972,972,0
20240419,183900,245045769,972,972,972,972,0
20240419,183800,245045769,972,972,972,972,0
20240419,183700,245045769,972,972,972,972,0
20240419,183600,245045769,972,972,972,972,0
20240419,183500,245045769,972,972,972,972,0
20240419,183400,245045769,972,972,972,972,0
20240419,183300,245045769,972,972,972,972,0
20240419,183200,245045769,972,972,972,972,0
20240419,183100,245045769,972,972,972,972,0
20240419,183000,245045769,972,972,972,972,0
20240419,182900,245045769,972,972,972,972,0
20240419,182800,245045769,972,972,972,972,4651
20240419,182700,245045769,972,972,972,972,0
20240419,182600,245045769,972,972,972,972,0
20240419,182500,245045769,972,972,972,972,0
20240419,182400,245045769,972,972,972,972,0
20240419,182300,245045769,972,972,972,972,0
20240419,182200,245045769,972,972,972,972,0
20240419,182100,245045769,972,972,972,972,0
20240419,182000,245045769,972,972,972,972,0
20240419,181900,245045769,972,972,972,972,0
20240419,181800,245045769,972,972,972,972,0
20240419,181700,245045769,972,972,972,972,0
20240419,181600,245045769,972,972,972,972,0
20240419,181500,245045769,972,972,972,972,0
20240419,181400,245045769,972,972,972,972,0
20240419,181300,245045769,972,972,972,972,0
20240419,181200,245045769,972,972,972,972,0
20240419,181100,245045769,972,972,972,972,0
20240419,181000,245045769,972,972,972,972,0
20240419,180900,245045769,972,972,972,972,0
20240419,180800,245045769,972,972,972,972,0
20240419,180700,245045769,972,972,972,972,0
20240419,180600,245045769,972,972,972,972,0
20240419,180500,245045769,972,972,972,972,0
20240419,180400,245045769,972,972,972,972,0
20240419,180300,245045769,972,972,972,972,0
20240419,180200,245045769,972,972,972,972,0
20240419,180100,245045769,972,972,972,972,0
20240419,180000,245045769,972,972,972,972,0
20240419,175900,245045769,972,972,972,972,0
20240419,175800,245045769,972,972,972,972,4651
20240419,175700,245045769,972,972,972,972,0
20240419,175600,245045769,972,972,972,972,0
20240419,175500,245045769,972,972,972,972,0
20240419,175400,245045769,972,972,972,972,0
20240419,175300,245045769,972,972,972,972,0
20240419,175200,245045769,972,972,972,972,0
20240419,175100,245045769,972,972,972,972,0
20240419,175000,245045769,972,972,972,972,0
20240419,174900,245045769,972,972,972,972,0
20240419,174800,245045769,972,972,972,972,0
20240419,174700,245045769,972,972,972,972,0
20240419,174600,245045769,972,972,972,972,0
20240419,174500,245045769,972,972,972,972,0
20240419,174400,245045769,972,972,972,972,0
20240419,174300,245045769,972,972,972,972,0
20240419,174200,245045769,972,972,972,972,0
20240419,174100,245045769,972,972,972,972,0
20240419,174000,245045769,972,972,972,972,0
20240419,173900,245045769,972,972,972,972,0
20240419,173800,245045769,972,972,972,972,0
20240419,173700,245045769,972,972,972,972,0
20240419,173600,245045769,972,972,972,972,0
20240419,173500,245045769,972,972,972,972,0
20240419,173400,245045769,972,972,972,972,0
20240419,173300,245045769,972,972,972,972,0
20240419,173200,245045769,972,972,972,972,0
20240419,173100,245045769,972,972,972,972,0
20240419,173000,245045769,972,972,972,972,0
20240419,172900,245045769,972,972,972,972,0
20240419,172800,245045769,972,972,972,972,4651
20240419,172700,245045769,972,972,972,972,0
20240419,172600,245045769,972,972,972,972,0
20240419,172500,245045769,972,972,972,972,0
20240419,172400,245045769,972,972,972,972,0
20240419,172300,245045769,972,972,972,972,0
20240419,172200,245045769,972,972,972,972,0
20240419,172100,245045769,972,972,972,972,0
20240419,172000,245045769,972,972,972,972,0
20240419,171900,245045769,972,972,972,972,0
20240419,171800,245045769,972,972,972,972,0
20240419,171700,245045769,972,972,972,972,0
20240419,171600,245045769,972,972,972,972,0
20240419,171500,245045769,972,972,972,972,0
20240419,171400,245045769,972,972,972,972,0
20240419,171300,245045769,972,972,972,972,0
20240419,171200,245045769,972,972,972,972,0
20240419,171100,245045769,972,972,972,972,0
20240419,171000,245045769,972,972,972,972,0
20240419,170900,245045769,972,972,972,972,0
20240419,170800,245045769,972,972,972,972,0
20240419,170700,245045769,972,972,972,972,0
20240419,170600,245045769,972,972,972,972,0
20240419,170500,245045769,972,972,972,972,0
20240419,170400,245045769,972,972,972,972,0
20240419,170300,245045769,972,972,972,972,0
20240419,170200,245045769,972,972,972,972,0
20240419,170100,245045769,972,972,972,972,0
20240419,170000,245045769,972,972,972,972,0
20240419,165900,245045769,972,972,972,972,0
20240419,165800,245045769,972,972,972,972,4651
20240419,165700,245045769,972,972,972,972,0
20240419,165600,245045769,972,972,972,972,0
20240419,165500,245045769,972,972,972,972,0
20240419,165400,245045769,972,972,972,972,0
20240419,165300,245045769,972,972,972,972,0
20240419,165200,245045769,972,972,972,972,0
20240419,165100,245045769,972,972,972,972,0
20240419,165000,245045769,972,972,972,972,0
20240419,164900,245045769,972,972,972,972,0
20240419,164800,245045769,972,972,972,972,0
20240419,164700,245045769,972,972,972,972,0
20240419,164600,245045769,972,972,972,972,0
20240419,164500,245045769,972,972,972,972,0
20240419,164400,245045769,972,972,972,972,0
20240419,164300,245045769,972,972,972,972,0
20240419,164200,245045769,972,972,972,972,0
20240419,164100,245045769,972,972,972,972,0
20240419,164000,245045769,972,972,972,972,0
20240419,163900,245045769,972,972,972,972,0
20240419,163800,245045769,972,972,972,972,0
20240419,163700,245045769,972,972,972,972,0
20240419,163600,245045769,972,972,972,972,0
20240419,163500,245045769,972,972,972,972,0
20240419,163400,245045769,972,972,972,972,0
20240419,163300,245045769,972,972,972,972,0
20240419,163200,245045769,972,972,972,972,0
20240419,163100,245045769,972,972,972,972,0
20240419,163000,245045769,972,972,972,972,0
20240419,162900,245045769,972,972,972,972,0
20240419,162800,245045769,972,972,972,972,4651
20240419,162700,245045769,972,972,972,972,0
20240419,162600,245045769,972,972,972,972,0
20240419,162500,245045769,972,972,972,972,0
20240419,162400,245045769,972,972,972,972,0
20240419,162300,245045769,972,972,972,972,0
20240419,162200,245045769,972,972,972,972,0
20240419,162100,245045769,972,972,972,972,0
20240419,162000,245045769,972,972,972,972,0
20240419,161900,245045769,972,972,972,972,0
20240419,161800,245045769,972,972,972,972,0
20240419,161700,245045769,972,972,972,972,0
20240419,161600,245045769,972,972,972,972,0
20240419,161500,245045769,972,972,972,972,0
20240419,161400,245045769,972,972,972,972,0
20240419,161300,245045769,972,972,972,972,0
20240419,161200,245045769,972,972,972,972,0
20240419,161100,245045769,972,972,972,972,0
20240419,161000,245045769,972,972,972,972,0
20240419,160900,245045769,972,972,972,972,0
20240419,160800,245045769,972,972,972,972,0
20240419,160700,245045769,972,972,972,972,0
20240419,160600,245045769,972,972,972,972,0
20240419,160500,245045769,972,972,972,972,0
20240419,160400,245045769,972,972,972,972,0
20240419,160300,245045769,972,972,972,972,0
20240419,160200,245045769,972,972,972,972,0
20240419,160100,245045769,972,972,972,972,0
20240419,160000,245045769,972,972,972,972,0
20240419,155900,245045769,972,972,972,972,0
20240419,155800,245045769,972,972,972,972,4651
20240419,155700,245045769,972,972,972,972,0
20240419,155600,245045769,972,972,972,972,0
20240419,155500,245045769,972,972,972,972,0
20240419,155400,245045769,972,972,972,972,0
20240419,155300,245045769,972,972,972,972,0
20240419,155200,245045769,972,972,972,972,0
20240419,155100,245045769,972,972,972,972,0
20240419,155000,245045769,972,972,972,972,0
20240419,154900,245045769,972,972,972,972,0
20240419,154800,245045769,972,972,972,972,0
20240419,154700,245045769,972,972,972,972,0
20240419,154600,245045769,972,972,972,972,0
20240419,154500,245045769,972,972,972,972,0
20240419,154400,245045769,972,972,972,972,0
20240419,154300,245045769,972,972,972,972,0
20240419,154200,245045769,972,972,972,972,0
20240419,154100,245045769,972,972,972,972,0
20240419,154000,245045769,972,972,972,972,0
20240419,153900,245045769,972,972,972,972,0
20240419,153800,245045769,972,972,972,972,0
20240419,153700,245045769,972,972,972,972,0
20240419,153600,245045769,972,972,972,972,0
20240419,153500,245045769,972,972,972,972,0
20240419,153400,245045769,972,972,972,972,0
20240419,153300,245045769,972,972,972,972,0
20240419,153200,245045769,972,972,972,972,0
20240419,153100,245045769,972,972,972,972,0
20240419,153000,245045769,972,972,972,972,4651
20240419,152900,240524997,972,972,972,972,0
20240419,152800,240524997,972,972,972,972,0
20240419,152700,240524997,972,972,972,972,0
20240419,152600,240524997,972,972,972,972,0
20240419,152500,240524997,972,972,972,972,0
20240419,152400,240524997,972,972,972,972,0
20240419,152300,240524997,972,972,972,972,0
20240419,152200,240524997,972,972,972,972,0
20240419,152100,240524997,972,972,972,972,0
20240419,152000,240524997,972,972,972,972,0
20240419,151900,240524997,972,972,972,972,0
20240419,151800,240524997,972,972,972,972,747
20240419,151700,239798913,972,972,972,972,1204
20240419,151600,238628625,972,972,972,972,32
20240419,151500,238597521,972,971,972,971,50
20240419,151400,238548923,971,972,972,971,430
20240419,151300,238131113,972,972,972,972,0
20240419,151200,238131113,972,971,972,971,462
20240419,151100,237682508,971,971,971,971,1
20240419,151000,237681537,970,971,971,970,203
20240419,150900,237484425,971,970,971,970,3320
20240419,150800,234263905,970,970,970,970,614
20240419,150700,233668325,971,971,971,971,2008
20240419,150600,231718557,971,971,971,971,6
20240419,150500,231712731,971,971,971,971,0
20240419,150400,231712731,971,971,971,971,26
20240419,150300,231687485,971,971,971,971,0
20240419,150200,231687485,971,970,971,970,1295
20240419,150100,230431305,971,971,971,971,0
20240419,150000,230431305,971,971,971,971,50
20240419,145900,230382755,971,971,971,971,148
20240419,145800,230239047,971,971,971,971,49
20240419,145700,230191468,970,970,970,970,500
20240419,145600,229706468,970,970,970,970,0
20240419,145500,229706468,970,971,971,970,530
20240419,145400,229192338,971,971,971,971,140
20240419,145300,229056398,971,971,971,971,101
20240419,145200,228958327,971,971,971,970,1070
20240419,145100,227920357,970,970,970,970,2841
20240419,145000,225164587,970,970,970,970,0
20240419,144900,225164587,970,970,970,970,48
20240419,144800,225118027,969,970,970,969,747
20240419,144700,224393928,970,970,970,970,1
20240419,144600,224392958,971,971,971,971,0
20240419,144500,224392958,971,971,971,969,3783
20240419,144400,220726836,970,970,970,970,33
20240419,144300,220694826,970,970,970,970,10
20240419,144200,220685126,970,970,970,970,0
20240419,144100,220685126,970,970,970,970,100
20240419,144000,220588126,970,970,970,970,0
20240419,143900,220588126,970,970,970,970,1745
20240419,143800,218895476,970,970,970,970,2
20240419,143700,218893536,969,969,969,969,452
20240419,143600,218455548,969,969,970,969,9922
20240419,143500,208833361,969,969,969,969,0
20240419,143400,208833361,969,969,969,969,0
20240419,143300,208833361,969,969,969,969,0
20240419,143200,208833361,969,969,969,969,1000
20240419,143100,207864361,969,969,969,969,15
20240419,143000,207849826,968,968,968,968,0
20240419,142900,207849826,968,968,968,968,489
20240419,142800,207376474,968,969,969,968,166
20240419,142700,207215772,969,969,969,969,981
20240419,142600,206265183,969,969,969,969,500
20240419,142500,205780683,969,969,969,969,0
20240419,142400,205780683,969,969,969,969,0
20240419,142300,205780683,969,969,969,969,0
20240419,142200,205780683,969,969,969,969,10
20240419,142100,205770993,969,969,969,969,0
20240419,142000,205770993,969,969,969,969,0
20240419,141900,205770993,969,969,969,969,0
20240419,141800,205770993,969,969,969,969,1476
20240419,141700,204340749,969,969,969,969,0
20240419,141600,204340749,969,969,969,969,0
20240419,141500,204340749,969,969,969,969,1
20240419,141400,204339780,969,969,969,969,112
20240419,141300,204231252,969,969,969,969,0
20240419,141200,204231252,969,969,969,969,0
20240419,141100,204231252,969,969,969,969,65
20240419,141000,204168267,969,969,969,969,2000
20240419,140900,202230267,968,969,969,968,213
20240419,140800,202024082,969,969,969,969,1
20240419,140700,202023113,968,969,969,968,1300
20240419,140600,200763713,969,969,969,969,31
20240419,140500,200733674,969,969,969,969,1507
20240419,140400,199273391,969,969,969,969,10
20240419,140300,199263701,968,967,968,967,6400
20240419,140200,193069287,967,967,967,967,0
20240419,140100,193069287,967,967,967,967,51
20240419,140000,193019970,967,967,967,967,43
20240419,135900,192978389,967,967,967,967,0
20240419,135800,192978389,967,967,967,967,0
20240419,135700,192978389,967,966,967,966,3611
20240419,135600,189486636,965,965,965,965,8
20240419,135500,189478916,964,965,965,964,200
20240419,135400,189286016,965,965,965,965,109
20240419,135300,189180831,965,964,965,964,120
20240419,135200,189065131,965,965,965,965,0
20240419,135100,189065131,965,965,965,965,263
20240419,135000,188811336,964,964,964,964,0
20240419,134900,188811336,964,965,965,964,235
20240419,134800,188584696,964,964,964,964,1077
20240419,134700,187546468,965,965,965,965,146
20240419,134600,187405578,965,965,965,965,0
20240419,134500,187405578,965,965,965,965,0
20240419,134400,187405578,965,965,965,965,104
20240419,134300,187305218,966,966,966,966,0
20240419,134200,187305218,966,966,966,966,0
20240419,134100,187305218,966,966,966,966,2
20240419,134000,187303286,964,964,964,964,0
20240419,133900,187303286,964,964,964,964,50
20240419,133800,187255086,964,965,965,964,100
20240419,133700,187158652,965,965,965,965,1
20240419,133600,187157687,965,966,966,965,772
20240419,133500,186412444,967,967,967,967,50
20240419,133400,186364094,967,967,967,967,0
20240419,133300,186364094,967,967,967,967,1
20240419,133200,186363127,967,967,967,967,6
20240419,133100,186357325,967,967,967,967,10
20240419,133000,186347655,967,967,967,967,60
20240419,132900,186289635,967,967,967,967,0
20240419,132800,186289635,967,967,967,967,1262
20240419,132700,185069281,967,965,967,965,152
20240419,132600,184922499,965,966,967,965,2784
20240419,132500,182234781,967,967,967,967,0
20240419,132400,182234781,967,967,967,967,0
20240419,132300,182234781,967,967,967,967,100
20240419,132200,182138081,967,967,967,967,40
20240419,132100,182099401,967,967,967,967,147
20240419,132000,181957252,967,966,967,966,273
20240419,131900,181693333,966,966,966,966,0
20240419,131800,181693333,966,967,967,966,1054
20240419,131700,180674165,967,967,967,967,540
20240419,131600,180151985,967,967,967,967,47
20240419,131500,180106536,967,967,967,967,0
20240419,131400,180106536,967,967,967,967,0
20240419,131300,180106536,967,967,967,967,152
20240419,131200,179959552,967,967,967,967,0
20240419,131100,179959552,967,966,967,966,52
20240419,131000,179909318,967,967,967,967,500
20240419,130900,179425818,967,967,967,967,101
20240419,130800,179328151,966,966,966,966,63
20240419,130700,179267293,966,966,966,966,0
20240419,130600,179267293,966,966,966,966,0
20240419,130500,179267293,966,966,966,966,0
20240419,130400,179267293,966,966,966,966,0
20240419,130300,179267293,966,966,966,966,0
20240419,130200,179267293,966,966,966,966,0
20240419,130100,179267293,966,966,966,966,0
20240419,130000,179267293,966,966,966,966,244
20240419,125900,179031589,967,967,967,967,30
20240419,125800,179002579,967,967,967,967,0
20240419,125700,179002579,967,966,967,966,91
20240419,125600,178914661,967,967,967,967,100
20240419,125500,178817961,966,966,966,966,0
20240419,125400,178817961,966,966,966,966,284
20240419,125300,178543617,966,966,966,966,1
20240419,125200,178542651,965,965,965,965,0
20240419,125100,178542651,965,966,966,965,131
20240419,125000,178416225,966,966,966,966,67
20240419,124900,178351503,966,966,966,966,550
20240419,124800,177820203,966,965,966,965,2
20240419,124700,177818272,966,966,966,966,1
20240419,124600,177817306,963,963,963,963,0
20240419,124500,177817306,963,963,963,963,0
20240419,124400,177817306,963,964,964,963,2680
20240419,124300,175235485,966,966,966,966,0
20240419,124200,175235485,966,966,966,966,0
20240419,124100,175235485,966,966,966,966,5
20240419,124000,175230655,964,965,965,964,96
20240419,123900,175138106,965,967,967,965,1973
20240419,123800,173234151,967,967,967,967,0
20240419,123700,173234151,967,967,967,967,10
20240419,123600,173224481,967,967,967,967,0
20240419,123500,173224481,967,967,967,967,284
20240419,123400,172949853,965,965,965,965,0
20240419,123300,172949853,965,967,967,965,16
20240419,123200,172934393,967,967,967,967,14
20240419,123100,172920855,967,966,967,965,172
20240419,123000,172754802,966,966,966,966,65
20240419,122900,172692012,965,967,967,965,82
20240419,122800,172612832,967,967,967,967,1
20240419,122700,172611865,967,967,967,967,3
20240419,122600,172608964,967,967,967,967,5
20240419,122500,172604129,967,967,967,967,2
20240419,122400,172602195,967,967,967,967,1
20240419,122300,172601228,966,966,966,966,0
20240419,122200,172601228,966,966,966,966,0
20240419,122100,172601228,966,966,966,966,1
20240419,122000,172600262,966,966,966,966,47
20240419,121900,172554860,966,966,966,966,16
20240419,121800,172539404,966,966,966,966,216
20240419,121700,172330748,967,967,967,967,10
20240419,121600,172321078,965,965,965,965,0
20240419,121500,172321078,965,965,965,965,10
20240419,121400,172311428,965,965,965,965,7018
20240419,121300,165539058,965,965,965,965,0
20240419,121200,165539058,965,965,965,965,0
20240419,121100,165539058,965,965,965,965,0
20240419,121000,165539058,965,965,965,965,50
20240419,120900,165490808,963,963,963,963,0
20240419,120800,165490808,963,964,964,963,2592
20240419,120700,162994561,964,964,964,964,849
20240419,120600,162176125,963,963,963,963,5
20240419,120500,162171310,963,963,963,963,1149
20240419,120400,161064823,964,964,964,964,1
20240419,120300,161063859,963,963,963,963,0
20240419,120200,161063859,963,961,963,961,10
20240419,120100,161054231,963,963,963,963,1
20240419,120000,161053268,964,964,964,964,2000
20240419,115900,159125268,965,965,965,965,2
20240419,115800,159123338,965,965,965,965,1
20240419,115700,159122373,960,960,960,960,0
20240419,115600,159122373,960,965,965,960,701
20240419,115500,158449408,960,960,960,960,618
20240419,115400,157856128,960,962,962,960,9726
20240419,115300,148515120,962,965,965,962,1100
20240419,115200,147456004,965,965,965,965,30
20240419,115100,147427054,965,965,965,965,0
20240419,115000,147427054,965,965,965,965,116
20240419,114900,147315114,965,965,965,965,1
20240419,114800,147314149,964,964,964,964,1
20240419,114700,147313185,963,962,963,961,6718
20240419,114600,140851029,961,962,962,961,387
20240419,114500,140479074,963,963,963,963,9
20240419,114400,140470407,962,962,962,962,1953
20240419,114300,138591621,963,963,963,963,1047
20240419,114200,137583360,963,963,963,963,91
20240419,114100,137495727,963,963,963,963,409
20240419,114000,137101860,964,964,964,964,9
20240419,113900,137093184,964,964,964,964,38
20240419,113800,137056552,965,965,965,965,4
20240419,113700,137052692,963,964,964,963,812
20240419,113600,136269931,964,964,964,964,52
20240419,113500,136219803,964,963,964,963,2
20240419,113400,136217876,963,963,964,963,1093
20240419,113300,135165306,964,964,964,964,331
20240419,113200,134846222,964,964,964,964,100
20240419,113100,134749822,964,964,964,964,1135
20240419,113000,133655682,965,964,965,964,1003
20240419,112900,132687790,965,965,965,965,45
20240419,112800,132644365,965,965,965,964,108
20240419,112700,132540146,965,965,965,965,81
20240419,112600,132461981,965,965,965,965,0
20240419,112500,132461981,965,965,965,965,0
20240419,112400,132461981,965,965,965,965,20
20240419,112300,132442681,965,965,965,965,10
20240419,112200,132433031,963,963,963,963,0
20240419,112100,132433031,963,964,964,963,740
20240419,112000,131720325,963,963,963,963,0
20240419,111900,131720325,963,965,965,963,993
20240419,111800,130763241,966,968,968,966,140
20240419,111700,130627801,968,968,968,968,100
20240419,111600,130531001,968,968,968,968,20
20240419,111500,130511641,964,964,964,964,0
20240419,111400,130511641,964,967,967,964,8341
20240419,111300,122458837,967,967,967,967,55
20240419,111200,122405652,967,967,967,967,0
20240419,111100,122405652,967,967,967,967,2
20240419,111000,122403718,967,969,969,967,118
20240419,110900,122289388,969,969,969,969,0
20240419,110800,122289388,969,969,969,969,5
20240419,110700,122284543,967,967,967,967,20
20240419,110600,122265203,969,967,969,967,26
20240419,110500,122240057,966,966,966,965,2295
20240419,110400,120025312,965,966,966,965,100
20240419,110300,119928811,965,968,968,965,8555
20240419,110200,111663638,967,967,967,967,666
20240419,110100,111019616,967,967,967,967,0
20240419,110000,111019616,967,967,967,967,5
20240419,105900,111014781,967,967,967,967,0
20240419,105800,111014781,967,968,968,967,1797
20240419,105700,109276755,968,968,968,968,0
20240419,105600,109276755,968,968,968,968,2
20240419,105500,109274819,967,967,967,967,0
20240419,105400,109274819,967,967,967,967,900
20240419,105300,108404519,967,967,967,967,500
20240419,105200,107921019,969,969,969,969,912
20240419,105100,107037291,968,968,968,968,142
20240419,105000,106899835,967,967,967,967,1550
20240419,104900,105400985,966,968,968,966,853
20240419,104800,104576781,966,966,966,966,4277
20240419,104700,100445199,967,967,968,966,4996
20240419,104600,95616021,967,967,967,967,0
20240419,104500,95616021,967,968,968,967,27
20240419,104400,95589886,967,968,968,967,5408
20240419,104300,90359368,968,968,968,968,50
20240419,104200,90310968,969,969,969,969,0
20240419,104100,90310968,969,969,969,969,1031
20240419,104000,89311929,969,969,969,969,260
20240419,103900,89059989,969,969,969,969,14
20240419,103800,89046423,969,969,969,969,42
20240419,103700,89005725,969,969,969,969,500
20240419,103600,88521225,969,969,969,969,0
20240419,103500,88521225,969,968,969,968,4
20240419,103400,88517350,969,969,969,969,341
20240419,103300,88186921,969,969,969,969,9
20240419,103200,88178200,967,968,969,967,10500
20240419,103100,78017694,968,969,969,968,1503
20240419,103000,76562740,969,969,969,969,10
20240419,102900,76553050,969,969,969,969,1001
20240419,102800,75583081,969,969,969,969,2
20240419,102700,75581143,969,969,969,969,665
20240419,102600,74936758,970,970,970,970,10
20240419,102500,74927058,970,969,970,967,10395
20240419,102400,64864470,969,970,970,969,124
20240419,102300,64744213,970,970,970,970,305
20240419,102200,64448363,970,970,970,970,1
20240419,102100,64447393,970,970,970,970,16
20240419,102000,64431873,970,971,971,970,843
20240419,101900,63614120,974,974,974,974,12
20240419,101800,63602432,974,974,974,974,80
20240419,101700,63524512,974,974,975,974,255
20240419,101600,63276138,974,974,974,974,1081
20240419,101500,62223244,974,974,974,974,0
20240419,101400,62223244,974,974,974,974,36
20240419,101300,62188180,974,974,974,974,500
20240419,101200,61701180,974,974,974,974,0
20240419,101100,61701180,974,974,974,974,0
20240419,101000,61701180,974,974,974,974,495
20240419,100900,61219050,974,974,974,974,166
20240419,100800,61057366,974,974,974,974,5
20240419,100700,61052496,974,973,974,973,28
20240419,100600,61025251,974,973,974,973,246
20240419,100500,60785655,973,973,973,973,2
20240419,100400,60783709,974,974,974,974,1
20240419,100300,60782735,974,974,974,974,81
20240419,100200,60703841,974,974,974,974,308
20240419,100100,60403849,974,970,974,969,2000
20240419,100000,58462062,970,970,970,970,90
20240419,095900,58374762,970,970,970,970,42
20240419,095800,58334022,970,970,970,970,168
20240419,095700,58171062,970,971,971,970,45
20240419,095600,58127400,971,971,971,970,1028
20240419,095500,57129213,971,971,971,969,1555
20240419,095400,55621630,971,971,971,971,122
20240419,095300,55503168,970,970,970,970,2
20240419,095200,55501228,970,971,971,970,677
20240419,095100,54844436,971,970,971,970,337
20240419,095000,54517446,971,971,971,971,32
20240419,094900,54486374,971,971,971,971,3
20240419,094800,54483461,971,971,971,971,5101
20240419,094700,49530390,970,970,970,970,0
20240419,094600,49530390,970,970,970,970,149
20240419,094500,49385860,970,970,970,970,287
20240419,094400,49107470,970,970,970,970,764
20240419,094300,48366390,970,970,971,970,614
20240419,094200,47770806,971,971,971,971,4
20240419,094100,47766922,971,971,971,971,14
20240419,094000,47753328,971,971,971,971,14
20240419,093900,47739734,971,971,971,971,0
20240419,093800,47739734,971,971,971,971,1
20240419,093700,47738763,970,970,970,970,10
20240419,093600,47729063,969,971,971,969,50
20240419,093500,47680539,971,971,971,971,40
20240419,093400,47641699,967,970,970,967,3142
20240419,093300,44602076,970,970,970,970,2
20240419,093200,44600136,968,968,968,968,0
20240419,093100,44600136,968,969,970,968,545
20240419,093000,44072361,970,971,971,969,11033
20240419,092900,33373179,971,971,971,971,1250
20240419,092800,32159429,971,972,972,971,2717
20240419,092700,29520705,971,973,973,971,5870
20240419,092600,23810455,973,977,977,973,2124
20240419,092500,21742904,978,978,978,978,0
20240419,092400,21742904,978,978,978,978,112
20240419,092300,21633368,978,979,979,978,64
20240419,092200,21570764,979,979,979,979,50
20240419,092100,21521814,979,975,979,975,183
20240419,092000,21342697,974,973,974,972,3984
20240419,091900,17463869,972,972,972,972,25
20240419,091800,17439569,973,973,973,973,20
20240419,091700,17420109,973,972,973,971,2097
20240419,091600,15383031,973,973,973,972,2336
20240419,091500,13112103,973,973,973,972,89
20240419,091400,13025529,974,974,974,974,119
20240419,091300,12909623,974,974,974,974,0
20240419,091200,12909623,974,973,974,972,2351
20240419,091100,10622858,973,975,975,973,999
20240419,091000,9650681,974,975,975,974,104
20240419,090900,9549336,975,975,975,975,459
20240419,090800,9101811,975,975,975,975,223
20240419,090700,8884386,975,975,975,974,1264
20240419,090600,7651996,975,977,979,975,2906
20240419,090500,4816088,978,979,979,978,157
20240419,090400,4662439,979,980,980,979,65
20240419,090300,4598794,980,989,989,980,140
20240419,090200,4461535,976,989,989,976,351
20240419,090100,4118079,980,980,980,980,2300
20240419,090000,1864079,982,984,984,982,1885