stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191700,82511938,894,894,894,894,948
20240403,191600,82511938,894,894,894,894,0
20240403,191500,82511938,894,894,894,894,0
20240403,191400,82511938,894,894,894,894,0
20240403,191300,82511938,894,894,894,894,0
20240403,191200,82511938,894,894,894,894,0
20240403,191100,82511938,894,894,894,894,0
20240403,191000,82511938,894,894,894,894,0
20240403,190900,82511938,894,894,894,894,0
20240403,190800,82511938,894,894,894,894,0
20240403,190700,82511938,894,894,894,894,0
20240403,190600,82511938,894,894,894,894,0
20240403,190500,82511938,894,894,894,894,0
20240403,190400,82511938,894,894,894,894,0
20240403,190300,82511938,894,894,894,894,0
20240403,190200,82511938,894,894,894,894,0
20240403,190100,82511938,894,894,894,894,0
20240403,190000,82511938,894,894,894,894,0
20240403,185900,82511938,894,894,894,894,0
20240403,185800,82511938,894,894,894,894,0
20240403,185700,82511938,894,894,894,894,0
20240403,185600,82511938,894,894,894,894,0
20240403,185500,82511938,894,894,894,894,0
20240403,185400,82511938,894,894,894,894,0
20240403,185300,82511938,894,894,894,894,0
20240403,185200,82511938,894,894,894,894,0
20240403,185100,82511938,894,894,894,894,0
20240403,185000,82511938,894,894,894,894,0
20240403,184900,82511938,894,894,894,894,0
20240403,184800,82511938,894,894,894,894,0
20240403,184700,82511938,894,894,894,894,948
20240403,184600,82511938,894,894,894,894,0
20240403,184500,82511938,894,894,894,894,0
20240403,184400,82511938,894,894,894,894,0
20240403,184300,82511938,894,894,894,894,0
20240403,184200,82511938,894,894,894,894,0
20240403,184100,82511938,894,894,894,894,0
20240403,184000,82511938,894,894,894,894,0
20240403,183900,82511938,894,894,894,894,0
20240403,183800,82511938,894,894,894,894,0
20240403,183700,82511938,894,894,894,894,0
20240403,183600,82511938,894,894,894,894,0
20240403,183500,82511938,894,894,894,894,0
20240403,183400,82511938,894,894,894,894,0
20240403,183300,82511938,894,894,894,894,0
20240403,183200,82511938,894,894,894,894,0
20240403,183100,82511938,894,894,894,894,0
20240403,183000,82511938,894,894,894,894,0
20240403,182900,82511938,894,894,894,894,0
20240403,182800,82511938,894,894,894,894,0
20240403,182700,82511938,894,894,894,894,0
20240403,182600,82511938,894,894,894,894,0
20240403,182500,82511938,894,894,894,894,0
20240403,182400,82511938,894,894,894,894,0
20240403,182300,82511938,894,894,894,894,0
20240403,182200,82511938,894,894,894,894,0
20240403,182100,82511938,894,894,894,894,0
20240403,182000,82511938,894,894,894,894,0
20240403,181900,82511938,894,894,894,894,0
20240403,181800,82511938,894,894,894,894,0
20240403,181700,82511938,894,894,894,894,948
20240403,181600,82511938,894,894,894,894,0
20240403,181500,82511938,894,894,894,894,0
20240403,181400,82511938,894,894,894,894,0
20240403,181300,82511938,894,894,894,894,0
20240403,181200,82511938,894,894,894,894,0
20240403,181100,82511938,894,894,894,894,0
20240403,181000,82511938,894,894,894,894,0
20240403,180900,82511938,894,894,894,894,0
20240403,180800,82511938,894,894,894,894,0
20240403,180700,82511938,894,894,894,894,0
20240403,180600,82511938,894,894,894,894,0
20240403,180500,82511938,894,894,894,894,0
20240403,180400,82511938,894,894,894,894,0
20240403,180300,82511938,894,894,894,894,0
20240403,180200,82511938,894,894,894,894,0
20240403,180100,82511938,894,894,894,894,0
20240403,180000,82511938,894,894,894,894,0
20240403,175900,82511938,894,894,894,894,0
20240403,175800,82511938,894,894,894,894,0
20240403,175700,82511938,894,894,894,894,0
20240403,175600,82511938,894,894,894,894,0
20240403,175500,82511938,894,894,894,894,0
20240403,175400,82511938,894,894,894,894,0
20240403,175300,82511938,894,894,894,894,0
20240403,175200,82511938,894,894,894,894,0
20240403,175100,82511938,894,894,894,894,0
20240403,175000,82511938,894,894,894,894,0
20240403,174900,82511938,894,894,894,894,0
20240403,174800,82511938,894,894,894,894,0
20240403,174700,82511938,894,894,894,894,948
20240403,174600,82511938,894,894,894,894,0
20240403,174500,82511938,894,894,894,894,0
20240403,174400,82511938,894,894,894,894,0
20240403,174300,82511938,894,894,894,894,0
20240403,174200,82511938,894,894,894,894,0
20240403,174100,82511938,894,894,894,894,0
20240403,174000,82511938,894,894,894,894,0
20240403,173900,82511938,894,894,894,894,0
20240403,173800,82511938,894,894,894,894,0
20240403,173700,82511938,894,894,894,894,0
20240403,173600,82511938,894,894,894,894,0
20240403,173500,82511938,894,894,894,894,0
20240403,173400,82511938,894,894,894,894,0
20240403,173300,82511938,894,894,894,894,0
20240403,173200,82511938,894,894,894,894,0
20240403,173100,82511938,894,894,894,894,0
20240403,173000,82511938,894,894,894,894,0
20240403,172900,82511938,894,894,894,894,0
20240403,172800,82511938,894,894,894,894,0
20240403,172700,82511938,894,894,894,894,0
20240403,172600,82511938,894,894,894,894,0
20240403,172500,82511938,894,894,894,894,0
20240403,172400,82511938,894,894,894,894,0
20240403,172300,82511938,894,894,894,894,0
20240403,172200,82511938,894,894,894,894,0
20240403,172100,82511938,894,894,894,894,0
20240403,172000,82511938,894,894,894,894,0
20240403,171900,82511938,894,894,894,894,0
20240403,171800,82511938,894,894,894,894,0
20240403,171700,82511938,894,894,894,894,948
20240403,171600,82511938,894,894,894,894,0
20240403,171500,82511938,894,894,894,894,0
20240403,171400,82511938,894,894,894,894,0
20240403,171300,82511938,894,894,894,894,0
20240403,171200,82511938,894,894,894,894,0
20240403,171100,82511938,894,894,894,894,0
20240403,171000,82511938,894,894,894,894,0
20240403,170900,82511938,894,894,894,894,0
20240403,170800,82511938,894,894,894,894,0
20240403,170700,82511938,894,894,894,894,0
20240403,170600,82511938,894,894,894,894,0
20240403,170500,82511938,894,894,894,894,0
20240403,170400,82511938,894,894,894,894,0
20240403,170300,82511938,894,894,894,894,0
20240403,170200,82511938,894,894,894,894,0
20240403,170100,82511938,894,894,894,894,0
20240403,170000,82511938,894,894,894,894,0
20240403,165900,82511938,894,894,894,894,0
20240403,165800,82511938,894,894,894,894,0
20240403,165700,82511938,894,894,894,894,0
20240403,165600,82511938,894,894,894,894,0
20240403,165500,82511938,894,894,894,894,0
20240403,165400,82511938,894,894,894,894,0
20240403,165300,82511938,894,894,894,894,0
20240403,165200,82511938,894,894,894,894,0
20240403,165100,82511938,894,894,894,894,0
20240403,165000,82511938,894,894,894,894,0
20240403,164900,82511938,894,894,894,894,0
20240403,164800,82511938,894,894,894,894,0
20240403,164700,82511938,894,894,894,894,948
20240403,164600,82511938,894,894,894,894,0
20240403,164500,82511938,894,894,894,894,0
20240403,164400,82511938,894,894,894,894,0
20240403,164300,82511938,894,894,894,894,0
20240403,164200,82511938,894,894,894,894,0
20240403,164100,82511938,894,894,894,894,0
20240403,164000,82511938,894,894,894,894,0
20240403,163900,82511938,894,894,894,894,0
20240403,163800,82511938,894,894,894,894,0
20240403,163700,82511938,894,894,894,894,0
20240403,163600,82511938,894,894,894,894,0
20240403,163500,82511938,894,894,894,894,0
20240403,163400,82511938,894,894,894,894,0
20240403,163300,82511938,894,894,894,894,0
20240403,163200,82511938,894,894,894,894,0
20240403,163100,82511938,894,894,894,894,0
20240403,163000,82511938,894,894,894,894,0
20240403,162900,82511938,894,894,894,894,0
20240403,162800,82511938,894,894,894,894,0
20240403,162700,82511938,894,894,894,894,0
20240403,162600,82511938,894,894,894,894,0
20240403,162500,82511938,894,894,894,894,0
20240403,162400,82511938,894,894,894,894,0
20240403,162300,82511938,894,894,894,894,0
20240403,162200,82511938,894,894,894,894,0
20240403,162100,82511938,894,894,894,894,0
20240403,162000,82511938,894,894,894,894,0
20240403,161900,82511938,894,894,894,894,0
20240403,161800,82511938,894,894,894,894,0
20240403,161700,82511938,894,894,894,894,948
20240403,161600,82511938,894,894,894,894,0
20240403,161500,82511938,894,894,894,894,0
20240403,161400,82511938,894,894,894,894,0
20240403,161300,82511938,894,894,894,894,0
20240403,161200,82511938,894,894,894,894,0
20240403,161100,82511938,894,894,894,894,0
20240403,161000,82511938,894,894,894,894,0
20240403,160900,82511938,894,894,894,894,0
20240403,160800,82511938,894,894,894,894,0
20240403,160700,82511938,894,894,894,894,0
20240403,160600,82511938,894,894,894,894,0
20240403,160500,82511938,894,894,894,894,0
20240403,160400,82511938,894,894,894,894,0
20240403,160300,82511938,894,894,894,894,0
20240403,160200,82511938,894,894,894,894,0
20240403,160100,82511938,894,894,894,894,0
20240403,160000,82511938,894,894,894,894,0
20240403,155900,82511938,894,894,894,894,0
20240403,155800,82511938,894,894,894,894,0
20240403,155700,82511938,894,894,894,894,0
20240403,155600,82511938,894,894,894,894,0
20240403,155500,82511938,894,894,894,894,0
20240403,155400,82511938,894,894,894,894,0
20240403,155300,82511938,894,894,894,894,0
20240403,155200,82511938,894,894,894,894,0
20240403,155100,82511938,894,894,894,894,0
20240403,155000,82511938,894,894,894,894,0
20240403,154900,82511938,894,894,894,894,0
20240403,154800,82511938,894,894,894,894,0
20240403,154700,82511938,894,894,894,894,948
20240403,154600,82511938,894,894,894,894,0
20240403,154500,82511938,894,894,894,894,0
20240403,154400,82511938,894,894,894,894,0
20240403,154300,82511938,894,894,894,894,0
20240403,154200,82511938,894,894,894,894,0
20240403,154100,82511938,894,894,894,894,0
20240403,154000,82511938,894,894,894,894,0
20240403,153900,82511938,894,894,894,894,0
20240403,153800,82511938,894,894,894,894,0
20240403,153700,82511938,894,894,894,894,0
20240403,153600,82511938,894,894,894,894,0
20240403,153500,82511938,894,894,894,894,0
20240403,153400,82511938,894,894,894,894,0
20240403,153300,82511938,894,894,894,894,0
20240403,153200,82511938,894,894,894,894,0
20240403,153100,82511938,894,894,894,894,0
20240403,153000,82511938,894,894,894,894,948
20240403,152900,81664426,892,892,892,892,0
20240403,152800,81664426,892,892,892,892,0
20240403,152700,81664426,892,892,892,892,0
20240403,152600,81664426,892,892,892,892,0
20240403,152500,81664426,892,892,892,892,0
20240403,152400,81664426,892,892,892,892,0
20240403,152300,81664426,892,892,892,892,0
20240403,152200,81664426,892,892,892,892,0
20240403,152100,81664426,892,892,892,892,0
20240403,152000,81664426,892,892,892,892,0
20240403,151900,81664426,892,892,892,892,0
20240403,151800,81664426,892,894,894,892,257
20240403,151700,81435180,892,890,894,890,1061
20240403,151600,80490766,890,892,892,890,110
20240403,151500,80392656,892,892,892,892,5
20240403,151400,80388196,892,893,894,892,35
20240403,151300,80356942,892,892,892,892,0
20240403,151200,80356942,892,892,892,892,49
20240403,151100,80313234,890,890,890,890,0
20240403,151000,80313234,890,890,890,890,100
20240403,150900,80224234,894,894,894,894,56
20240403,150800,80174170,894,894,894,894,88
20240403,150700,80095498,893,893,893,893,1200
20240403,150600,79023898,893,893,893,893,1000
20240403,150500,78130898,893,893,893,893,1
20240403,150400,78130005,889,889,889,889,1490
20240403,150300,76805395,887,887,887,887,0
20240403,150200,76805395,887,887,887,887,228
20240403,150100,76603159,887,888,888,887,45
20240403,150000,76563243,889,889,889,889,0
20240403,145900,76563243,889,889,889,889,0
20240403,145800,76563243,889,889,889,889,0
20240403,145700,76563243,889,889,889,889,0
20240403,145600,76563243,889,891,891,889,289
20240403,145500,76306310,894,894,894,894,0
20240403,145400,76306310,894,894,894,894,0
20240403,145300,76306310,894,894,894,894,0
20240403,145200,76306310,894,893,894,893,2
20240403,145100,76304523,895,895,895,895,1169
20240403,145000,75258268,897,897,897,897,0
20240403,144900,75258268,897,897,897,897,0
20240403,144800,75258268,897,897,897,897,20
20240403,144700,75240328,897,897,897,897,0
20240403,144600,75240328,897,897,897,897,0
20240403,144500,75240328,897,897,897,897,0
20240403,144400,75240328,897,897,897,897,0
20240403,144300,75240328,897,897,897,897,0
20240403,144200,75240328,897,897,897,897,0
20240403,144100,75240328,897,902,908,873,2146
20240403,144000,73353024,909,908,909,908,408
20240403,143900,72982234,909,909,909,909,0
20240403,143800,72982234,909,909,909,909,0
20240403,143700,72982234,909,909,909,909,0
20240403,143600,72982234,909,909,909,909,0
20240403,143500,72982234,909,909,909,909,0
20240403,143400,72982234,909,909,909,909,0
20240403,143300,72982234,909,907,909,907,88
20240403,143200,72902352,908,908,908,908,10
20240403,143100,72893272,908,908,908,908,4
20240403,143000,72889640,903,903,903,903,2
20240403,142900,72887834,903,906,906,903,111
20240403,142800,72787536,909,909,909,909,784
20240403,142700,72074880,911,911,911,911,20
20240403,142600,72056660,911,910,911,910,847
20240403,142500,71285482,911,911,911,911,1
20240403,142400,71284571,911,911,911,911,10
20240403,142300,71275461,912,912,912,912,0
20240403,142200,71275461,912,912,912,912,0
20240403,142100,71275461,912,912,912,912,0
20240403,142000,71275461,912,912,912,912,0
20240403,141900,71275461,912,912,912,912,0
20240403,141800,71275461,912,905,912,905,10
20240403,141700,71266397,905,912,912,905,14
20240403,141600,71253670,912,912,912,912,0
20240403,141500,71253670,912,912,912,912,13
20240403,141400,71241814,913,913,913,913,46
20240403,141300,71199816,914,911,914,911,9
20240403,141200,71191596,915,900,915,900,2752
20240403,141100,68691784,895,895,895,895,0
20240403,141000,68691784,895,895,900,895,2199
20240403,140900,66716196,895,895,895,895,0
20240403,140800,66716196,895,895,895,895,0
20240403,140700,66716196,895,895,895,895,30
20240403,140600,66689346,894,894,894,894,0
20240403,140500,66689346,894,894,894,894,0
20240403,140400,66689346,894,894,894,894,0
20240403,140300,66689346,894,894,894,894,0
20240403,140200,66689346,894,894,894,894,325
20240403,140100,66398796,894,894,894,894,0
20240403,140000,66398796,894,894,894,894,0
20240403,135900,66398796,894,894,894,894,0
20240403,135800,66398796,894,893,894,893,2898
20240403,135700,63809867,893,893,893,893,0
20240403,135600,63809867,893,893,893,893,54
20240403,135500,63761645,893,892,893,892,919
20240403,135400,62941757,891,883,891,883,315
20240403,135300,62661112,875,875,875,875,0
20240403,135200,62661112,875,875,875,875,0
20240403,135100,62661112,875,882,882,875,1394
20240403,135000,61437577,882,882,882,882,0
20240403,134900,61437577,882,882,882,882,0
20240403,134800,61437577,882,882,882,882,0
20240403,134700,61437577,882,882,882,882,3
20240403,134600,61434931,880,880,880,880,0
20240403,134500,61434931,880,888,888,880,1054
20240403,134400,60499573,892,889,892,888,578
20240403,134300,59984670,889,889,889,889,118
20240403,134200,59879768,892,892,892,892,0
20240403,134100,59879768,892,892,892,892,0
20240403,134000,59879768,892,892,892,892,0
20240403,133900,59879768,892,892,892,892,0
20240403,133800,59879768,892,892,892,892,0
20240403,133700,59879768,892,892,892,892,0
20240403,133600,59879768,892,892,892,892,2
20240403,133500,59877984,892,892,892,892,1
20240403,133400,59877092,892,892,892,892,0
20240403,133300,59877092,892,892,892,892,1
20240403,133200,59876200,892,892,892,892,0
20240403,133100,59876200,892,892,892,892,0
20240403,133000,59876200,892,891,892,891,408
20240403,132900,59512413,891,891,891,891,300
20240403,132800,59245113,889,889,889,889,0
20240403,132700,59245113,889,889,889,889,0
20240403,132600,59245113,889,889,889,889,0
20240403,132500,59245113,889,889,889,889,0
20240403,132400,59245113,889,889,889,889,0
20240403,132300,59245113,889,889,889,889,1
20240403,132200,59244224,891,891,891,891,1
20240403,132100,59243333,891,891,891,891,3
20240403,132000,59240660,891,891,891,891,100
20240403,131900,59151560,891,891,891,891,0
20240403,131800,59151560,891,891,891,891,100
20240403,131700,59062460,891,891,891,891,0
20240403,131600,59062460,891,891,891,891,408
20240403,131500,58698932,891,891,891,891,20
20240403,131400,58681112,891,891,891,891,0
20240403,131300,58681112,891,891,891,891,60
20240403,131200,58627652,888,888,888,888,0
20240403,131100,58627652,888,888,888,888,0
20240403,131000,58627652,888,888,888,888,0
20240403,130900,58627652,888,888,888,888,0
20240403,130800,58627652,888,888,888,888,0
20240403,130700,58627652,888,888,888,888,0
20240403,130600,58627652,888,888,888,888,0
20240403,130500,58627652,888,888,888,888,0
20240403,130400,58627652,888,888,888,888,0
20240403,130300,58627652,888,888,888,888,15
20240403,130200,58614332,893,893,893,893,408
20240403,130100,58249988,893,893,893,893,0
20240403,130000,58249988,893,893,893,893,0
20240403,125900,58249988,893,893,893,893,0
20240403,125800,58249988,893,893,893,893,0
20240403,125700,58249988,893,893,893,893,0
20240403,125600,58249988,893,893,893,893,0
20240403,125500,58249988,893,893,893,893,0
20240403,125400,58249988,893,893,893,893,0
20240403,125300,58249988,893,893,893,893,100
20240403,125200,58160688,893,893,893,893,0
20240403,125100,58160688,893,893,893,893,0
20240403,125000,58160688,893,893,893,893,0
20240403,124900,58160688,893,893,893,893,0
20240403,124800,58160688,893,892,893,892,408
20240403,124700,57796367,888,888,888,888,16
20240403,124600,57782159,888,888,888,888,0
20240403,124500,57782159,888,888,888,888,0
20240403,124400,57782159,888,888,888,888,1090
20240403,124300,56814239,893,893,893,893,0
20240403,124200,56814239,893,893,893,893,0
20240403,124100,56814239,893,893,893,893,0
20240403,124000,56814239,893,893,893,893,0
20240403,123900,56814239,893,893,893,893,0
20240403,123800,56814239,893,893,893,893,4
20240403,123700,56810667,892,892,892,892,0
20240403,123600,56810667,892,892,892,892,10
20240403,123500,56801747,893,893,893,893,0
20240403,123400,56801747,893,891,893,891,408
20240403,123300,56437571,888,888,888,888,0
20240403,123200,56437571,888,888,888,888,3578
20240403,123100,53260307,888,888,888,888,0
20240403,123000,53260307,888,888,888,888,7
20240403,122900,53254091,891,891,891,891,2
20240403,122800,53252309,888,890,890,888,2310
20240403,122700,51201025,891,891,891,891,1
20240403,122600,51200134,891,891,891,891,0
20240403,122500,51200134,891,891,891,891,0
20240403,122400,51200134,891,889,891,889,1273
20240403,122300,50067235,888,888,888,888,2
20240403,122200,50065459,889,889,889,889,1
20240403,122100,50064570,888,888,888,888,50
20240403,122000,50020170,888,888,889,887,475
20240403,121900,49597992,889,890,890,889,40
20240403,121800,49562412,890,890,890,890,0
20240403,121700,49562412,890,890,890,890,8
20240403,121600,49555292,890,890,890,890,0
20240403,121500,49555292,890,890,890,890,0
20240403,121400,49555292,890,890,890,890,0
20240403,121300,49555292,890,890,890,890,0
20240403,121200,49555292,890,890,890,890,120
20240403,121100,49448492,890,890,890,890,0
20240403,121000,49448492,890,890,890,890,0
20240403,120900,49448492,890,890,890,890,0
20240403,120800,49448492,890,890,890,890,2444
20240403,120700,47273332,890,890,890,890,0
20240403,120600,47273332,890,889,890,889,408
20240403,120500,46910558,880,880,880,880,0
20240403,120400,46910558,880,880,880,880,0
20240403,120300,46910558,880,888,888,880,200
20240403,120200,46733758,880,880,880,880,0
20240403,120100,46733758,880,880,880,880,0
20240403,120000,46733758,880,881,881,880,6
20240403,115900,46728476,882,882,882,882,100
20240403,115800,46640276,889,889,889,889,0
20240403,115700,46640276,889,889,889,889,0
20240403,115600,46640276,889,889,889,889,100
20240403,115500,46551376,889,889,889,889,0
20240403,115400,46551376,889,889,889,889,16
20240403,115300,46537152,889,889,889,889,0
20240403,115200,46537152,889,884,889,884,408
20240403,115100,46175131,884,884,884,884,0
20240403,115000,46175131,884,884,884,884,0
20240403,114900,46175131,884,884,884,884,60
20240403,114800,46122091,884,884,884,884,50
20240403,114700,46077891,885,885,885,885,0
20240403,114600,46077891,885,885,885,885,0
20240403,114500,46077891,885,885,885,885,0
20240403,114400,46077891,885,885,885,885,0
20240403,114300,46077891,885,885,885,885,150
20240403,114200,45945141,885,885,885,885,0
20240403,114100,45945141,885,885,885,885,300
20240403,114000,45679641,885,885,885,885,0
20240403,113900,45679641,885,885,885,885,0
20240403,113800,45679641,885,885,885,885,408
20240403,113700,45318561,883,883,883,883,0
20240403,113600,45318561,883,883,883,883,0
20240403,113500,45318561,883,883,883,883,6
20240403,113400,45313263,883,883,883,883,0
20240403,113300,45313263,883,883,883,883,790
20240403,113200,44615693,885,885,885,885,0
20240403,113100,44615693,885,885,885,885,0
20240403,113000,44615693,885,885,885,885,0
20240403,112900,44615693,885,885,885,885,0
20240403,112800,44615693,885,885,885,885,400
20240403,112700,44261693,885,885,885,885,500
20240403,112600,43819193,885,885,885,885,0
20240403,112500,43819193,885,885,885,885,0
20240403,112400,43819193,885,885,885,885,408
20240403,112300,43458113,886,886,886,886,0
20240403,112200,43458113,886,886,886,886,900
20240403,112100,42660713,885,885,885,885,1200
20240403,112000,41598713,885,885,885,885,0
20240403,111900,41598713,885,885,885,885,4
20240403,111800,41595173,886,886,886,886,17
20240403,111700,41580111,886,886,886,886,60
20240403,111600,41526951,886,886,886,886,8
20240403,111500,41519863,886,885,886,885,2006
20240403,111400,39742554,885,885,885,885,0
20240403,111300,39742554,885,885,885,885,0
20240403,111200,39742554,885,885,885,885,0
20240403,111100,39742554,885,885,885,885,0
20240403,111000,39742554,885,885,885,885,408
20240403,110900,39381474,880,880,880,880,0
20240403,110800,39381474,880,880,880,880,0
20240403,110700,39381474,880,880,880,880,905
20240403,110600,38585074,885,885,885,885,0
20240403,110500,38585074,885,885,885,885,0
20240403,110400,38585074,885,885,885,885,106
20240403,110300,38491264,885,885,885,885,0
20240403,110200,38491264,885,885,885,885,0
20240403,110100,38491264,885,885,885,885,0
20240403,110000,38491264,885,885,885,885,0
20240403,105900,38491264,885,885,885,885,0
20240403,105800,38491264,885,885,885,885,0
20240403,105700,38491264,885,885,885,885,0
20240403,105600,38491264,885,883,885,883,408
20240403,105500,38130211,883,883,883,883,0
20240403,105400,38130211,883,883,883,883,0
20240403,105300,38130211,883,883,883,883,0
20240403,105200,38130211,883,883,883,883,0
20240403,105100,38130211,883,883,883,883,0
20240403,105000,38130211,883,882,883,882,786
20240403,104900,37436177,882,880,882,880,255
20240403,104800,37211274,874,874,874,874,0
20240403,104700,37211274,874,876,880,874,512
20240403,104600,36760765,873,873,873,873,0
20240403,104500,36760765,873,873,873,873,0
20240403,104400,36760765,873,873,873,873,20
20240403,104300,36743305,880,880,880,880,0
20240403,104200,36743305,880,880,880,880,442
20240403,104100,36354345,880,880,880,880,30
20240403,104000,36327945,880,880,880,880,0
20240403,103900,36327945,880,880,880,880,200
20240403,103800,36151945,880,880,880,880,0
20240403,103700,36151945,880,880,880,880,0
20240403,103600,36151945,880,880,880,880,52
20240403,103500,36106185,880,880,880,880,1
20240403,103400,36105305,877,874,877,874,3
20240403,103300,36102680,873,873,873,873,0
20240403,103200,36102680,873,873,873,873,0
20240403,103100,36102680,873,873,873,873,0
20240403,103000,36102680,873,873,873,873,0
20240403,102900,36102680,873,873,873,873,74
20240403,102800,36038078,873,881,885,873,1529
20240403,102700,34696578,882,882,882,882,0
20240403,102600,34696578,882,882,882,882,0
20240403,102500,34696578,882,882,882,882,0
20240403,102400,34696578,882,882,882,882,1
20240403,102300,34695696,882,882,882,882,0
20240403,102200,34695696,882,882,882,882,0
20240403,102100,34695696,882,882,882,882,0
20240403,102000,34695696,882,882,882,882,87
20240403,101900,34618962,883,886,886,883,106
20240403,101800,34525350,886,886,886,886,0
20240403,101700,34525350,886,886,886,886,0
20240403,101600,34525350,886,886,886,886,1
20240403,101500,34524464,894,894,894,894,0
20240403,101400,34524464,894,894,894,894,409
20240403,101300,34158818,890,890,890,890,39
20240403,101200,34124108,890,890,890,890,15
20240403,101100,34110758,886,886,886,886,0
20240403,101000,34110758,886,886,886,886,0
20240403,100900,34110758,886,886,886,886,101
20240403,100800,34021272,892,892,892,892,0
20240403,100700,34021272,892,892,892,892,0
20240403,100600,34021272,892,892,892,892,6
20240403,100500,34015920,892,892,892,892,100
20240403,100400,33926720,893,893,893,893,2169
20240403,100300,31989803,893,893,893,885,27
20240403,100200,31965772,893,891,893,891,9
20240403,100100,31957751,889,889,889,889,305
20240403,100000,31686606,889,889,889,889,36
20240403,095900,31654602,887,883,887,883,763
20240403,095800,30980196,882,882,882,882,299
20240403,095700,30716478,882,881,882,880,127
20240403,095600,30604560,881,880,881,880,582
20240403,095500,30092399,872,872,872,872,0
20240403,095400,30092399,872,872,872,872,0
20240403,095300,30092399,872,872,872,872,0
20240403,095200,30092399,872,872,872,872,0
20240403,095100,30092399,872,872,872,872,0
20240403,095000,30092399,872,872,872,872,0
20240403,094900,30092399,872,872,872,872,180
20240403,094800,29935439,872,872,872,872,0
20240403,094700,29935439,872,872,872,872,0
20240403,094600,29935439,872,872,872,872,1
20240403,094500,29934567,872,872,872,872,0
20240403,094400,29934567,872,872,872,872,0
20240403,094300,29934567,872,872,872,872,0
20240403,094200,29934567,872,872,872,872,0
20240403,094100,29934567,872,872,872,872,0
20240403,094000,29934567,872,872,872,872,0
20240403,093900,29934567,872,872,872,872,0
20240403,093800,29934567,872,872,872,872,0
20240403,093700,29934567,872,872,872,872,10
20240403,093600,29925847,872,875,875,872,422
20240403,093500,29557785,883,883,883,883,0
20240403,093400,29557785,883,875,883,875,2
20240403,093300,29556027,875,875,875,875,0
20240403,093200,29556027,875,875,875,875,295
20240403,093100,29297902,874,881,881,874,2
20240403,093000,29296147,881,880,881,880,2134
20240403,092900,27416583,871,872,872,871,1004
20240403,092800,26541934,871,871,871,871,257
20240403,092700,26318087,871,881,881,871,267
20240403,092600,26082958,872,872,872,872,2000
20240403,092500,24338958,872,872,872,872,1180
20240403,092400,23309998,873,873,873,873,1000
20240403,092300,22436998,873,873,873,873,330
20240403,092200,22148908,872,872,872,872,11143
20240403,092100,12432212,872,872,872,872,50
20240403,092000,12388612,872,872,872,872,166
20240403,091900,12243860,872,871,872,871,1288
20240403,091800,11121728,871,871,871,871,0
20240403,091700,11121728,871,872,872,871,300
20240403,091600,10860328,872,871,872,871,260
20240403,091500,10633708,872,872,872,872,100
20240403,091400,10546508,871,871,871,871,5414
20240403,091300,5830914,872,871,872,871,2158
20240403,091200,3951286,872,879,879,872,899
20240403,091100,3166933,879,879,879,879,0
20240403,091000,3166933,879,879,879,879,1
20240403,090900,3166054,879,879,879,879,0
20240403,090800,3166054,879,879,879,879,0
20240403,090700,3166054,879,879,879,879,0
20240403,090600,3166054,879,873,879,873,26
20240403,090500,3143338,880,881,881,880,115
20240403,090400,3042137,881,881,881,881,1366
20240403,090300,1838691,881,881,881,881,0
20240403,090200,1838691,881,881,881,881,0
20240403,090100,1838691,881,881,881,881,0
20240403,090000,1838691,881,871,881,871,1911