stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185600,142109082,318,318,318,318,3046
20240403,185500,142109082,318,318,318,318,0
20240403,185400,142109082,318,318,318,318,0
20240403,185300,142109082,318,318,318,318,0
20240403,185200,142109082,318,318,318,318,0
20240403,185100,142109082,318,318,318,318,0
20240403,185000,142109082,318,318,318,318,0
20240403,184900,142109082,318,318,318,318,0
20240403,184800,142109082,318,318,318,318,0
20240403,184700,142109082,318,318,318,318,0
20240403,184600,142109082,318,318,318,318,0
20240403,184500,142109082,318,318,318,318,0
20240403,184400,142109082,318,318,318,318,0
20240403,184300,142109082,318,318,318,318,0
20240403,184200,142109082,318,318,318,318,0
20240403,184100,142109082,318,318,318,318,0
20240403,184000,142109082,318,318,318,318,0
20240403,183900,142109082,318,318,318,318,0
20240403,183800,142109082,318,318,318,318,0
20240403,183700,142109082,318,318,318,318,0
20240403,183600,142109082,318,318,318,318,0
20240403,183500,142109082,318,318,318,318,0
20240403,183400,142109082,318,318,318,318,0
20240403,183300,142109082,318,318,318,318,0
20240403,183200,142109082,318,318,318,318,0
20240403,183100,142109082,318,318,318,318,0
20240403,183000,142109082,318,318,318,318,0
20240403,182900,142109082,318,318,318,318,0
20240403,182800,142109082,318,318,318,318,0
20240403,182700,142109082,318,318,318,318,0
20240403,182600,142109082,318,318,318,318,3046
20240403,182500,142109082,318,318,318,318,0
20240403,182400,142109082,318,318,318,318,0
20240403,182300,142109082,318,318,318,318,0
20240403,182200,142109082,318,318,318,318,0
20240403,182100,142109082,318,318,318,318,0
20240403,182000,142109082,318,318,318,318,0
20240403,181900,142109082,318,318,318,318,0
20240403,181800,142109082,318,318,318,318,0
20240403,181700,142109082,318,318,318,318,0
20240403,181600,142109082,318,318,318,318,0
20240403,181500,142109082,318,318,318,318,0
20240403,181400,142109082,318,318,318,318,0
20240403,181300,142109082,318,318,318,318,0
20240403,181200,142109082,318,318,318,318,0
20240403,181100,142109082,318,318,318,318,0
20240403,181000,142109082,318,318,318,318,0
20240403,180900,142109082,318,318,318,318,0
20240403,180800,142109082,318,318,318,318,0
20240403,180700,142109082,318,318,318,318,0
20240403,180600,142109082,318,318,318,318,0
20240403,180500,142109082,318,318,318,318,0
20240403,180400,142109082,318,318,318,318,0
20240403,180300,142109082,318,318,318,318,0
20240403,180200,142109082,318,318,318,318,0
20240403,180100,142109082,318,318,318,318,0
20240403,180000,142109082,318,318,318,318,0
20240403,175900,142109082,318,318,318,318,0
20240403,175800,142109082,318,318,318,318,0
20240403,175700,142109082,318,318,318,318,0
20240403,175600,142109082,318,318,318,318,3046
20240403,175500,142109082,318,318,318,318,0
20240403,175400,142109082,318,318,318,318,0
20240403,175300,142109082,318,318,318,318,0
20240403,175200,142109082,318,318,318,318,0
20240403,175100,142109082,318,318,318,318,0
20240403,175000,142109082,318,318,318,318,0
20240403,174900,142109082,318,318,318,318,0
20240403,174800,142109082,318,318,318,318,0
20240403,174700,142109082,318,318,318,318,0
20240403,174600,142109082,318,318,318,318,0
20240403,174500,142109082,318,318,318,318,0
20240403,174400,142109082,318,318,318,318,0
20240403,174300,142109082,318,318,318,318,0
20240403,174200,142109082,318,318,318,318,0
20240403,174100,142109082,318,318,318,318,0
20240403,174000,142109082,318,318,318,318,0
20240403,173900,142109082,318,318,318,318,0
20240403,173800,142109082,318,318,318,318,0
20240403,173700,142109082,318,318,318,318,0
20240403,173600,142109082,318,318,318,318,0
20240403,173500,142109082,318,318,318,318,0
20240403,173400,142109082,318,318,318,318,0
20240403,173300,142109082,318,318,318,318,0
20240403,173200,142109082,318,318,318,318,0
20240403,173100,142109082,318,318,318,318,0
20240403,173000,142109082,318,318,318,318,0
20240403,172900,142109082,318,318,318,318,0
20240403,172800,142109082,318,318,318,318,0
20240403,172700,142109082,318,318,318,318,0
20240403,172600,142109082,318,318,318,318,3046
20240403,172500,142109082,318,318,318,318,0
20240403,172400,142109082,318,318,318,318,0
20240403,172300,142109082,318,318,318,318,0
20240403,172200,142109082,318,318,318,318,0
20240403,172100,142109082,318,318,318,318,0
20240403,172000,142109082,318,318,318,318,0
20240403,171900,142109082,318,318,318,318,0
20240403,171800,142109082,318,318,318,318,0
20240403,171700,142109082,318,318,318,318,0
20240403,171600,142109082,318,318,318,318,0
20240403,171500,142109082,318,318,318,318,0
20240403,171400,142109082,318,318,318,318,0
20240403,171300,142109082,318,318,318,318,0
20240403,171200,142109082,318,318,318,318,0
20240403,171100,142109082,318,318,318,318,0
20240403,171000,142109082,318,318,318,318,0
20240403,170900,142109082,318,318,318,318,0
20240403,170800,142109082,318,318,318,318,0
20240403,170700,142109082,318,318,318,318,0
20240403,170600,142109082,318,318,318,318,0
20240403,170500,142109082,318,318,318,318,0
20240403,170400,142109082,318,318,318,318,0
20240403,170300,142109082,318,318,318,318,0
20240403,170200,142109082,318,318,318,318,0
20240403,170100,142109082,318,318,318,318,0
20240403,170000,142109082,318,318,318,318,0
20240403,165900,142109082,318,318,318,318,0
20240403,165800,142109082,318,318,318,318,0
20240403,165700,142109082,318,318,318,318,0
20240403,165600,142109082,318,318,318,318,3046
20240403,165500,142109082,318,318,318,318,0
20240403,165400,142109082,318,318,318,318,0
20240403,165300,142109082,318,318,318,318,0
20240403,165200,142109082,318,318,318,318,0
20240403,165100,142109082,318,318,318,318,0
20240403,165000,142109082,318,318,318,318,0
20240403,164900,142109082,318,318,318,318,0
20240403,164800,142109082,318,318,318,318,0
20240403,164700,142109082,318,318,318,318,0
20240403,164600,142109082,318,318,318,318,0
20240403,164500,142109082,318,318,318,318,0
20240403,164400,142109082,318,318,318,318,0
20240403,164300,142109082,318,318,318,318,0
20240403,164200,142109082,318,318,318,318,0
20240403,164100,142109082,318,318,318,318,0
20240403,164000,142109082,318,318,318,318,0
20240403,163900,142109082,318,318,318,318,0
20240403,163800,142109082,318,318,318,318,0
20240403,163700,142109082,318,318,318,318,0
20240403,163600,142109082,318,318,318,318,0
20240403,163500,142109082,318,318,318,318,0
20240403,163400,142109082,318,318,318,318,0
20240403,163300,142109082,318,318,318,318,0
20240403,163200,142109082,318,318,318,318,0
20240403,163100,142109082,318,318,318,318,0
20240403,163000,142109082,318,318,318,318,0
20240403,162900,142109082,318,318,318,318,0
20240403,162800,142109082,318,318,318,318,0
20240403,162700,142109082,318,318,318,318,0
20240403,162600,142109082,318,318,318,318,3046
20240403,162500,142109082,318,318,318,318,0
20240403,162400,142109082,318,318,318,318,0
20240403,162300,142109082,318,318,318,318,0
20240403,162200,142109082,318,318,318,318,0
20240403,162100,142109082,318,318,318,318,0
20240403,162000,142109082,318,318,318,318,0
20240403,161900,142109082,318,318,318,318,0
20240403,161800,142109082,318,318,318,318,0
20240403,161700,142109082,318,318,318,318,0
20240403,161600,142109082,318,318,318,318,0
20240403,161500,142109082,318,318,318,318,0
20240403,161400,142109082,318,318,318,318,0
20240403,161300,142109082,318,318,318,318,0
20240403,161200,142109082,318,318,318,318,0
20240403,161100,142109082,318,318,318,318,0
20240403,161000,142109082,318,318,318,318,0
20240403,160900,142109082,318,318,318,318,0
20240403,160800,142109082,318,318,318,318,0
20240403,160700,142109082,318,318,318,318,0
20240403,160600,142109082,318,318,318,318,0
20240403,160500,142109082,318,318,318,318,0
20240403,160400,142109082,318,318,318,318,0
20240403,160300,142109082,318,318,318,318,0
20240403,160200,142109082,318,318,318,318,0
20240403,160100,142109082,318,318,318,318,0
20240403,160000,142109082,318,318,318,318,0
20240403,155900,142109082,318,318,318,318,0
20240403,155800,142109082,318,318,318,318,0
20240403,155700,142109082,318,318,318,318,0
20240403,155600,142109082,318,318,318,318,3046
20240403,155500,142109082,318,318,318,318,0
20240403,155400,142109082,318,318,318,318,0
20240403,155300,142109082,318,318,318,318,0
20240403,155200,142109082,318,318,318,318,0
20240403,155100,142109082,318,318,318,318,0
20240403,155000,142109082,318,318,318,318,0
20240403,154900,142109082,318,318,318,318,0
20240403,154800,142109082,318,318,318,318,0
20240403,154700,142109082,318,318,318,318,0
20240403,154600,142109082,318,318,318,318,0
20240403,154500,142109082,318,318,318,318,0
20240403,154400,142109082,318,318,318,318,0
20240403,154300,142109082,318,318,318,318,0
20240403,154200,142109082,318,318,318,318,0
20240403,154100,142109082,318,318,318,318,0
20240403,154000,142109082,318,318,318,318,0
20240403,153900,142109082,318,318,318,318,0
20240403,153800,142109082,318,318,318,318,0
20240403,153700,142109082,318,318,318,318,0
20240403,153600,142109082,318,318,318,318,0
20240403,153500,142109082,318,318,318,318,0
20240403,153400,142109082,318,318,318,318,0
20240403,153300,142109082,318,318,318,318,0
20240403,153200,142109082,318,318,318,318,0
20240403,153100,142109082,318,318,318,318,0
20240403,153000,142109082,318,318,318,318,3046
20240403,152900,141140454,319,319,319,319,0
20240403,152800,141140454,319,319,319,319,0
20240403,152700,141140454,319,319,319,319,0
20240403,152600,141140454,319,319,319,319,0
20240403,152500,141140454,319,319,319,319,0
20240403,152400,141140454,319,319,319,319,0
20240403,152300,141140454,319,319,319,319,0
20240403,152200,141140454,319,319,319,319,0
20240403,152100,141140454,319,319,319,319,0
20240403,152000,141140454,319,319,319,319,0
20240403,151900,141140454,319,319,319,319,1003
20240403,151800,140820497,319,319,319,319,124
20240403,151700,140780941,319,319,319,319,0
20240403,151600,140780941,319,319,319,319,0
20240403,151500,140780941,319,319,319,319,0
20240403,151400,140780941,319,319,319,319,1
20240403,151300,140780622,319,319,319,319,0
20240403,151200,140780622,319,319,319,319,6
20240403,151100,140778708,318,318,318,318,0
20240403,151000,140778708,318,318,318,318,350
20240403,150900,140667408,319,319,319,319,0
20240403,150800,140667408,319,319,319,319,0
20240403,150700,140667408,319,319,319,319,0
20240403,150600,140667408,319,319,319,319,0
20240403,150500,140667408,319,319,319,319,3
20240403,150400,140666451,318,318,318,318,2
20240403,150300,140665815,319,318,319,318,44
20240403,150200,140651781,320,320,320,320,1
20240403,150100,140651461,320,320,320,320,3
20240403,150000,140650501,318,318,318,318,1
20240403,145900,140650183,320,320,320,320,1
20240403,145800,140649863,319,319,319,319,1
20240403,145700,140649544,319,319,319,319,248
20240403,145600,140570432,319,319,320,319,1018
20240403,145500,140245689,319,319,319,319,2
20240403,145400,140245051,319,319,319,319,2
20240403,145300,140244413,320,320,320,320,0
20240403,145200,140244413,320,320,320,320,0
20240403,145100,140244413,320,320,320,320,1
20240403,145000,140244093,320,320,320,320,0
20240403,144900,140244093,320,320,320,320,0
20240403,144800,140244093,320,320,320,320,0
20240403,144700,140244093,320,320,320,320,0
20240403,144600,140244093,320,320,320,320,1
20240403,144500,140243773,319,319,319,319,3000
20240403,144400,139286773,319,319,319,319,0
20240403,144300,139286773,319,319,319,319,4000
20240403,144200,138010773,319,319,319,319,0
20240403,144100,138010773,319,319,319,319,0
20240403,144000,138010773,319,319,319,319,0
20240403,143900,138010773,319,319,319,319,0
20240403,143800,138010773,319,319,319,319,0
20240403,143700,138010773,319,319,319,319,1
20240403,143600,138010454,318,318,318,318,1
20240403,143500,138010136,319,319,319,319,3
20240403,143400,138009179,318,319,319,318,4
20240403,143300,138007904,318,318,318,318,10000
20240403,143200,134827904,319,319,319,319,114
20240403,143100,134791538,319,319,319,319,0
20240403,143000,134791538,319,318,319,318,31348
20240403,142900,124822873,319,319,319,319,60
20240403,142800,124803733,318,318,318,318,18737
20240403,142700,118845367,319,319,319,319,0
20240403,142600,118845367,319,319,319,319,0
20240403,142500,118845367,319,319,319,319,0
20240403,142400,118845367,319,319,319,319,0
20240403,142300,118845367,319,319,319,319,0
20240403,142200,118845367,319,319,319,319,1
20240403,142100,118845048,318,318,318,318,2
20240403,142000,118844412,319,317,319,317,9436
20240403,141900,115843764,318,318,318,318,300
20240403,141800,115748364,318,318,318,318,588
20240403,141700,115561380,318,319,319,317,306
20240403,141600,115464071,318,317,318,317,142
20240403,141500,115418919,318,318,318,318,5
20240403,141400,115417329,318,317,318,317,991
20240403,141300,115102193,318,318,318,317,47
20240403,141200,115087248,318,318,318,317,119
20240403,141100,115049416,317,318,318,317,13
20240403,141000,115045288,317,318,318,317,16
20240403,140900,115040210,318,318,318,318,506
20240403,140800,114879302,318,318,318,318,2
20240403,140700,114878666,317,317,317,317,1
20240403,140600,114878349,318,317,318,317,4
20240403,140500,114877080,318,318,318,317,418
20240403,140400,114744157,318,318,318,318,178
20240403,140300,114687553,317,317,317,317,3000
20240403,140200,113736553,318,318,318,317,601
20240403,140100,113546034,318,317,318,317,903
20240403,140000,113259781,318,318,318,318,24
20240403,135900,113252149,317,318,318,317,101
20240403,135800,113220032,318,317,318,317,493
20240403,135700,113063260,318,318,318,318,0
20240403,135600,113063260,318,318,318,318,121
20240403,135500,113024782,318,318,318,317,71001
20240403,135400,90516464,319,319,319,319,1
20240403,135300,90516145,319,318,319,318,10
20240403,135200,90512964,318,319,319,317,10003
20240403,135100,87332012,318,318,319,318,7
20240403,135000,87329784,319,318,319,318,11
20240403,134900,87326285,319,318,319,317,65
20240403,134800,87305621,319,318,319,318,2
20240403,134700,87304984,317,317,317,317,5
20240403,134600,87303399,317,318,318,317,3500
20240403,134500,86193893,319,319,319,319,200
20240403,134400,86130093,319,319,319,319,0
20240403,134300,86130093,319,317,319,317,3
20240403,134200,86129139,318,318,318,317,23
20240403,134100,86121826,318,318,318,318,0
20240403,134000,86121826,318,318,318,317,11
20240403,133900,86118330,317,318,318,317,486
20240403,133800,85963783,319,319,319,319,5
20240403,133700,85962188,318,318,318,318,500
20240403,133600,85803188,318,318,318,318,26001
20240403,133500,77534870,320,320,320,320,500
20240403,133400,77374870,320,320,320,320,0
20240403,133300,77374870,320,320,320,320,0
20240403,133200,77374870,320,320,320,320,0
20240403,133100,77374870,320,320,320,320,0
20240403,133000,77374870,320,320,320,320,3
20240403,132900,77373910,318,318,318,318,5000
20240403,132800,75783910,320,320,320,320,0
20240403,132700,75783910,320,320,320,320,1
20240403,132600,75783590,320,320,320,320,0
20240403,132500,75783590,320,319,320,319,2
20240403,132400,75782951,318,318,320,318,8
20240403,132300,75780403,318,318,319,318,4
20240403,132200,75779129,320,320,320,320,10
20240403,132100,75775929,319,319,319,319,0
20240403,132000,75775929,319,319,319,319,0
20240403,131900,75775929,319,319,319,319,0
20240403,131800,75775929,319,319,319,319,0
20240403,131700,75775929,319,319,319,319,1
20240403,131600,75775610,318,318,319,318,3
20240403,131500,75774655,319,319,319,319,1
20240403,131400,75774336,318,318,318,318,1
20240403,131300,75774018,320,320,320,320,0
20240403,131200,75774018,320,320,320,320,1
20240403,131100,75773698,318,320,320,318,24755
20240403,131000,67901606,319,319,319,319,246
20240403,130900,67823132,320,320,320,320,0
20240403,130800,67823132,320,320,320,320,0
20240403,130700,67823132,320,320,320,320,0
20240403,130600,67823132,320,320,320,320,0
20240403,130500,67823132,320,320,320,320,9
20240403,130400,67820252,320,320,320,320,0
20240403,130300,67820252,320,320,320,320,0
20240403,130200,67820252,320,320,320,320,0
20240403,130100,67820252,320,320,320,320,1
20240403,130000,67819932,320,320,320,320,1
20240403,125900,67819612,319,318,319,318,2
20240403,125800,67818975,320,320,320,320,0
20240403,125700,67818975,320,320,320,320,0
20240403,125600,67818975,320,320,320,320,0
20240403,125500,67818975,320,320,320,320,0
20240403,125400,67818975,320,320,320,320,1
20240403,125300,67818655,318,318,318,318,1
20240403,125200,67818337,320,320,320,320,0
20240403,125100,67818337,320,320,320,320,1
20240403,125000,67818017,318,318,318,318,180
20240403,124900,67760777,320,320,320,320,0
20240403,124800,67760777,320,320,320,320,24
20240403,124700,67753097,319,319,319,319,0
20240403,124600,67753097,319,319,319,319,0
20240403,124500,67753097,319,319,319,319,0
20240403,124400,67753097,319,319,319,319,0
20240403,124300,67753097,319,319,319,319,43
20240403,124200,67739380,320,320,320,320,0
20240403,124100,67739380,320,320,320,320,0
20240403,124000,67739380,320,320,320,320,0
20240403,123900,67739380,320,320,320,320,1
20240403,123800,67739060,319,319,319,319,0
20240403,123700,67739060,319,319,319,319,21
20240403,123600,67732361,319,319,319,319,0
20240403,123500,67732361,319,319,319,319,67
20240403,123400,67710988,318,318,318,318,0
20240403,123300,67710988,318,318,318,318,0
20240403,123200,67710988,318,318,318,318,0
20240403,123100,67710988,318,318,318,318,1
20240403,123000,67710670,320,320,320,320,0
20240403,122900,67710670,320,320,320,320,0
20240403,122800,67710670,320,320,320,320,12
20240403,122700,67706830,320,320,320,320,5
20240403,122600,67705230,320,320,320,320,0
20240403,122500,67705230,320,320,320,320,2
20240403,122400,67704590,320,320,320,320,12
20240403,122300,67700750,320,320,320,320,2
20240403,122200,67700110,318,318,318,318,0
20240403,122100,67700110,318,318,318,318,0
20240403,122000,67700110,318,318,318,318,0
20240403,121900,67700110,318,318,318,318,0
20240403,121800,67700110,318,318,318,318,0
20240403,121700,67700110,318,318,318,318,0
20240403,121600,67700110,318,318,318,318,0
20240403,121500,67700110,318,318,318,318,0
20240403,121400,67700110,318,318,318,318,0
20240403,121300,67700110,318,318,318,318,0
20240403,121200,67700110,318,318,318,318,1
20240403,121100,67699792,320,320,320,320,0
20240403,121000,67699792,320,320,320,320,0
20240403,120900,67699792,320,320,320,320,2
20240403,120800,67699152,320,320,320,320,0
20240403,120700,67699152,320,320,320,320,0
20240403,120600,67699152,320,320,320,320,0
20240403,120500,67699152,320,320,320,320,0
20240403,120400,67699152,320,320,320,320,0
20240403,120300,67699152,320,320,320,320,0
20240403,120200,67699152,320,320,320,318,1637
20240403,120100,67177486,319,319,319,319,60
20240403,120000,67158346,320,320,320,320,5
20240403,115900,67156746,320,320,320,320,3125
20240403,115800,66156746,320,320,320,320,0
20240403,115700,66156746,320,320,320,320,0
20240403,115600,66156746,320,320,320,320,0
20240403,115500,66156746,320,320,320,320,0
20240403,115400,66156746,320,320,320,320,3
20240403,115300,66155786,320,320,320,320,1
20240403,115200,66155466,320,320,320,320,2
20240403,115100,66154826,320,320,320,320,0
20240403,115000,66154826,320,320,320,320,4
20240403,114900,66153546,320,320,320,320,0
20240403,114800,66153546,320,320,320,320,0
20240403,114700,66153546,320,320,320,320,0
20240403,114600,66153546,320,320,320,320,0
20240403,114500,66153546,320,320,320,320,0
20240403,114400,66153546,320,320,320,320,0
20240403,114300,66153546,320,320,320,320,0
20240403,114200,66153546,320,320,320,320,0
20240403,114100,66153546,320,320,320,320,1
20240403,114000,66153226,319,319,319,319,1
20240403,113900,66152907,320,320,320,320,0
20240403,113800,66152907,320,320,320,320,100
20240403,113700,66120907,320,320,320,320,1
20240403,113600,66120587,318,318,318,318,0
20240403,113500,66120587,318,318,318,318,0
20240403,113400,66120587,318,320,320,318,20004
20240403,113300,59757319,319,319,319,319,0
20240403,113200,59757319,319,319,319,319,0
20240403,113100,59757319,319,319,319,319,1
20240403,113000,59757000,319,319,319,319,0
20240403,112900,59757000,319,319,319,319,0
20240403,112800,59757000,319,319,319,319,0
20240403,112700,59757000,319,319,319,319,0
20240403,112600,59757000,319,319,319,319,1
20240403,112500,59756681,320,320,320,320,0
20240403,112400,59756681,320,320,320,320,0
20240403,112300,59756681,320,320,320,320,14
20240403,112200,59752201,319,319,319,319,0
20240403,112100,59752201,319,318,319,318,802
20240403,112000,59496365,320,320,320,320,1
20240403,111900,59496045,320,320,320,320,0
20240403,111800,59496045,320,320,320,320,0
20240403,111700,59496045,320,319,320,319,8286
20240403,111600,56852810,318,318,318,318,4
20240403,111500,56851538,319,319,319,319,0
20240403,111400,56851538,319,319,319,319,1
20240403,111300,56851219,319,319,319,319,0
20240403,111200,56851219,319,319,319,319,1
20240403,111100,56850900,318,318,318,318,1
20240403,111000,56850582,319,319,319,319,0
20240403,110900,56850582,319,319,319,319,1000
20240403,110800,56531582,319,319,319,319,0
20240403,110700,56531582,319,319,319,319,0
20240403,110600,56531582,319,319,319,319,0
20240403,110500,56531582,319,318,319,318,4972
20240403,110400,54950484,319,319,319,319,0
20240403,110300,54950484,319,318,319,318,4001
20240403,110200,53678165,318,318,318,318,1
20240403,110100,53677847,319,319,319,319,0
20240403,110000,53677847,319,319,319,319,0
20240403,105900,53677847,319,319,319,319,0
20240403,105800,53677847,319,319,319,319,29
20240403,105700,53668596,320,320,320,320,0
20240403,105600,53668596,320,320,320,320,0
20240403,105500,53668596,320,320,320,320,0
20240403,105400,53668596,320,320,320,320,0
20240403,105300,53668596,320,320,320,320,1
20240403,105200,53668276,318,318,318,318,0
20240403,105100,53668276,318,320,320,318,10001
20240403,105000,50487955,319,319,319,319,445
20240403,104900,50346000,319,319,319,319,14
20240403,104800,50341534,319,319,319,319,513
20240403,104700,50177887,319,319,319,319,5
20240403,104600,50176292,319,319,319,319,3
20240403,104500,50175335,318,319,319,318,4
20240403,104400,50174062,319,319,319,319,14
20240403,104300,50169596,319,319,319,319,4
20240403,104200,50168320,319,319,319,319,1
20240403,104100,50168001,319,319,319,319,0
20240403,104000,50168001,319,319,319,319,500
20240403,103900,50008501,318,318,318,318,0
20240403,103800,50008501,318,318,318,318,0
20240403,103700,50008501,318,318,318,318,2286
20240403,103600,49281553,318,319,319,318,2001
20240403,103500,48643235,319,319,319,319,0
20240403,103400,48643235,319,319,319,319,0
20240403,103300,48643235,319,319,319,319,1
20240403,103200,48642916,319,319,319,319,0
20240403,103100,48642916,319,319,319,319,0
20240403,103000,48642916,319,319,319,319,2
20240403,102900,48642278,319,319,319,319,0
20240403,102800,48642278,319,319,319,319,256
20240403,102700,48560614,319,319,319,319,3
20240403,102600,48559657,318,318,318,318,0
20240403,102500,48559657,318,318,318,318,1
20240403,102400,48559339,319,319,319,319,1
20240403,102300,48559020,318,318,318,318,1
20240403,102200,48558702,319,319,319,319,2
20240403,102100,48558064,319,319,319,319,0
20240403,102000,48558064,319,319,319,319,0
20240403,101900,48558064,319,319,319,319,0
20240403,101800,48558064,319,319,319,318,23
20240403,101700,48550728,319,319,319,319,0
20240403,101600,48550728,319,319,319,319,1
20240403,101500,48550409,319,319,319,319,1
20240403,101400,48550090,319,319,319,319,0
20240403,101300,48550090,319,319,319,319,0
20240403,101200,48550090,319,318,319,318,3
20240403,101100,48549134,319,319,319,319,3
20240403,101000,48548177,319,318,319,318,10242
20240403,100900,45291220,317,317,317,317,5001
20240403,100800,43705903,318,318,318,318,17
20240403,100700,43700497,318,318,318,318,4
20240403,100600,43699225,318,319,319,318,47
20240403,100500,43684278,319,319,319,319,51
20240403,100400,43668009,317,317,317,317,0
20240403,100300,43668009,317,317,317,317,0
20240403,100200,43668009,317,319,319,317,714
20240403,100100,43441641,319,319,319,319,0
20240403,100000,43441641,319,319,319,319,0
20240403,095900,43441641,319,319,319,319,0
20240403,095800,43441641,319,319,319,319,2
20240403,095700,43441003,319,319,319,319,4
20240403,095600,43439727,319,319,319,319,2
20240403,095500,43439089,318,318,318,318,0
20240403,095400,43439089,318,320,320,318,12
20240403,095300,43435269,320,320,320,320,205
20240403,095200,43369669,320,320,320,320,0
20240403,095100,43369669,320,320,320,320,0
20240403,095000,43369669,320,320,320,320,0
20240403,094900,43369669,320,320,320,320,0
20240403,094800,43369669,320,320,320,320,3
20240403,094700,43368709,320,320,320,317,27256
20240403,094600,34727911,318,318,318,318,10000
20240403,094500,31547911,318,318,318,318,0
20240403,094400,31547911,318,318,318,318,577
20240403,094300,31364425,318,318,318,318,2000
20240403,094200,30728425,318,318,318,318,3500
20240403,094100,29615425,318,318,318,318,0
20240403,094000,29615425,318,318,318,318,0
20240403,093900,29615425,318,318,319,318,7019
20240403,093800,27382283,318,318,318,318,1500
20240403,093700,26905283,319,319,319,319,200
20240403,093600,26841483,318,318,318,318,100
20240403,093500,26809683,318,318,318,318,1927
20240403,093400,26196897,318,318,318,318,1
20240403,093300,26196579,319,319,319,319,0
20240403,093200,26196579,319,319,319,319,1
20240403,093100,26196260,318,319,319,318,11
20240403,093000,26192761,319,319,319,319,0
20240403,092900,26192761,319,319,319,319,3
20240403,092800,26191804,318,318,318,318,1
20240403,092700,26191486,318,318,318,318,2
20240403,092600,26190850,318,318,319,318,4491
20240403,092500,24762673,318,318,318,317,561
20240403,092400,24584276,318,318,318,318,1167
20240403,092300,24213170,318,318,318,317,20086
20240403,092200,17825908,319,319,319,319,1
20240403,092100,17825589,318,318,318,318,10
20240403,092000,17822409,318,319,319,318,4
20240403,091900,17821134,319,318,319,318,2
20240403,091800,17820497,319,319,319,319,1
20240403,091700,17820178,318,318,318,318,8
20240403,091600,17817634,319,319,319,319,345
20240403,091500,17707579,319,319,319,319,2687
20240403,091400,16850426,319,319,319,319,0
20240403,091300,16850426,319,318,319,318,2
20240403,091200,16849789,319,318,319,318,1438
20240403,091100,16392335,319,318,319,318,13200
20240403,091000,12194715,319,320,320,318,1012
20240403,090900,11871887,319,319,320,318,507
20240403,090800,11710153,318,318,318,318,10003
20240403,090700,8529199,319,319,319,319,0
20240403,090600,8529199,319,318,319,318,3
20240403,090500,8528243,320,320,320,320,0
20240403,090400,8528243,320,319,320,319,20
20240403,090300,8521861,319,319,319,318,3173
20240403,090200,7509675,319,319,319,319,0
20240403,090100,7509675,319,320,320,318,7228
20240403,090000,5196758,319,318,319,318,16340