stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185600,71990585,308,308,308,308,1686
20240417,185500,71990585,308,308,308,308,0
20240417,185400,71990585,308,308,308,308,0
20240417,185300,71990585,308,308,308,308,0
20240417,185200,71990585,308,308,308,308,0
20240417,185100,71990585,308,308,308,308,0
20240417,185000,71990585,308,308,308,308,0
20240417,184900,71990585,308,308,308,308,0
20240417,184800,71990585,308,308,308,308,0
20240417,184700,71990585,308,308,308,308,0
20240417,184600,71990585,308,308,308,308,0
20240417,184500,71990585,308,308,308,308,0
20240417,184400,71990585,308,308,308,308,0
20240417,184300,71990585,308,308,308,308,0
20240417,184200,71990585,308,308,308,308,0
20240417,184100,71990585,308,308,308,308,0
20240417,184000,71990585,308,308,308,308,0
20240417,183900,71990585,308,308,308,308,0
20240417,183800,71990585,308,308,308,308,0
20240417,183700,71990585,308,308,308,308,0
20240417,183600,71990585,308,308,308,308,0
20240417,183500,71990585,308,308,308,308,0
20240417,183400,71990585,308,308,308,308,0
20240417,183300,71990585,308,308,308,308,0
20240417,183200,71990585,308,308,308,308,0
20240417,183100,71990585,308,308,308,308,0
20240417,183000,71990585,308,308,308,308,0
20240417,182900,71990585,308,308,308,308,0
20240417,182800,71990585,308,308,308,308,0
20240417,182700,71990585,308,308,308,308,0
20240417,182600,71990585,308,308,308,308,1686
20240417,182500,71990585,308,308,308,308,0
20240417,182400,71990585,308,308,308,308,0
20240417,182300,71990585,308,308,308,308,0
20240417,182200,71990585,308,308,308,308,0
20240417,182100,71990585,308,308,308,308,0
20240417,182000,71990585,308,308,308,308,0
20240417,181900,71990585,308,308,308,308,0
20240417,181800,71990585,308,308,308,308,0
20240417,181700,71990585,308,308,308,308,0
20240417,181600,71990585,308,308,308,308,0
20240417,181500,71990585,308,308,308,308,0
20240417,181400,71990585,308,308,308,308,0
20240417,181300,71990585,308,308,308,308,0
20240417,181200,71990585,308,308,308,308,0
20240417,181100,71990585,308,308,308,308,0
20240417,181000,71990585,308,308,308,308,0
20240417,180900,71990585,308,308,308,308,0
20240417,180800,71990585,308,308,308,308,0
20240417,180700,71990585,308,308,308,308,0
20240417,180600,71990585,308,308,308,308,0
20240417,180500,71990585,308,308,308,308,0
20240417,180400,71990585,308,308,308,308,0
20240417,180300,71990585,308,308,308,308,0
20240417,180200,71990585,308,308,308,308,0
20240417,180100,71990585,308,308,308,308,0
20240417,180000,71990585,308,308,308,308,0
20240417,175900,71990585,308,308,308,308,0
20240417,175800,71990585,308,308,308,308,0
20240417,175700,71990585,308,308,308,308,0
20240417,175600,71990585,308,308,308,308,1686
20240417,175500,71990585,308,308,308,308,0
20240417,175400,71990585,308,308,308,308,0
20240417,175300,71990585,308,308,308,308,0
20240417,175200,71990585,308,308,308,308,0
20240417,175100,71990585,308,308,308,308,0
20240417,175000,71990585,308,308,308,308,0
20240417,174900,71990585,308,308,308,308,0
20240417,174800,71990585,308,308,308,308,0
20240417,174700,71990585,308,308,308,308,0
20240417,174600,71990585,308,308,308,308,0
20240417,174500,71990585,308,308,308,308,0
20240417,174400,71990585,308,308,308,308,0
20240417,174300,71990585,308,308,308,308,0
20240417,174200,71990585,308,308,308,308,0
20240417,174100,71990585,308,308,308,308,0
20240417,174000,71990585,308,308,308,308,0
20240417,173900,71990585,308,308,308,308,0
20240417,173800,71990585,308,308,308,308,0
20240417,173700,71990585,308,308,308,308,0
20240417,173600,71990585,308,308,308,308,0
20240417,173500,71990585,308,308,308,308,0
20240417,173400,71990585,308,308,308,308,0
20240417,173300,71990585,308,308,308,308,0
20240417,173200,71990585,308,308,308,308,0
20240417,173100,71990585,308,308,308,308,0
20240417,173000,71990585,308,308,308,308,0
20240417,172900,71990585,308,308,308,308,0
20240417,172800,71990585,308,308,308,308,0
20240417,172700,71990585,308,308,308,308,0
20240417,172600,71990585,308,308,308,308,1686
20240417,172500,71990585,308,308,308,308,0
20240417,172400,71990585,308,308,308,308,0
20240417,172300,71990585,308,308,308,308,0
20240417,172200,71990585,308,308,308,308,0
20240417,172100,71990585,308,308,308,308,0
20240417,172000,71990585,308,308,308,308,0
20240417,171900,71990585,308,308,308,308,0
20240417,171800,71990585,308,308,308,308,0
20240417,171700,71990585,308,308,308,308,0
20240417,171600,71990585,308,308,308,308,0
20240417,171500,71990585,308,308,308,308,0
20240417,171400,71990585,308,308,308,308,0
20240417,171300,71990585,308,308,308,308,0
20240417,171200,71990585,308,308,308,308,0
20240417,171100,71990585,308,308,308,308,0
20240417,171000,71990585,308,308,308,308,0
20240417,170900,71990585,308,308,308,308,0
20240417,170800,71990585,308,308,308,308,0
20240417,170700,71990585,308,308,308,308,0
20240417,170600,71990585,308,308,308,308,0
20240417,170500,71990585,308,308,308,308,0
20240417,170400,71990585,308,308,308,308,0
20240417,170300,71990585,308,308,308,308,0
20240417,170200,71990585,308,308,308,308,0
20240417,170100,71990585,308,308,308,308,0
20240417,170000,71990585,308,308,308,308,0
20240417,165900,71990585,308,308,308,308,0
20240417,165800,71990585,308,308,308,308,0
20240417,165700,71990585,308,308,308,308,0
20240417,165600,71990585,308,308,308,308,1686
20240417,165500,71990585,308,308,308,308,0
20240417,165400,71990585,308,308,308,308,0
20240417,165300,71990585,308,308,308,308,0
20240417,165200,71990585,308,308,308,308,0
20240417,165100,71990585,308,308,308,308,0
20240417,165000,71990585,308,308,308,308,0
20240417,164900,71990585,308,308,308,308,0
20240417,164800,71990585,308,308,308,308,0
20240417,164700,71990585,308,308,308,308,0
20240417,164600,71990585,308,308,308,308,0
20240417,164500,71990585,308,308,308,308,0
20240417,164400,71990585,308,308,308,308,0
20240417,164300,71990585,308,308,308,308,0
20240417,164200,71990585,308,308,308,308,0
20240417,164100,71990585,308,308,308,308,0
20240417,164000,71990585,308,308,308,308,0
20240417,163900,71990585,308,308,308,308,0
20240417,163800,71990585,308,308,308,308,0
20240417,163700,71990585,308,308,308,308,0
20240417,163600,71990585,308,308,308,308,0
20240417,163500,71990585,308,308,308,308,0
20240417,163400,71990585,308,308,308,308,0
20240417,163300,71990585,308,308,308,308,0
20240417,163200,71990585,308,308,308,308,0
20240417,163100,71990585,308,308,308,308,0
20240417,163000,71990585,308,308,308,308,0
20240417,162900,71990585,308,308,308,308,0
20240417,162800,71990585,308,308,308,308,0
20240417,162700,71990585,308,308,308,308,0
20240417,162600,71990585,308,308,308,308,1686
20240417,162500,71990585,308,308,308,308,0
20240417,162400,71990585,308,308,308,308,0
20240417,162300,71990585,308,308,308,308,0
20240417,162200,71990585,308,308,308,308,0
20240417,162100,71990585,308,308,308,308,0
20240417,162000,71990585,308,308,308,308,0
20240417,161900,71990585,308,308,308,308,0
20240417,161800,71990585,308,308,308,308,0
20240417,161700,71990585,308,308,308,308,0
20240417,161600,71990585,308,308,308,308,0
20240417,161500,71990585,308,308,308,308,0
20240417,161400,71990585,308,308,308,308,0
20240417,161300,71990585,308,308,308,308,0
20240417,161200,71990585,308,308,308,308,0
20240417,161100,71990585,308,308,308,308,0
20240417,161000,71990585,308,308,308,308,0
20240417,160900,71990585,308,308,308,308,0
20240417,160800,71990585,308,308,308,308,0
20240417,160700,71990585,308,308,308,308,0
20240417,160600,71990585,308,308,308,308,0
20240417,160500,71990585,308,308,308,308,0
20240417,160400,71990585,308,308,308,308,0
20240417,160300,71990585,308,308,308,308,0
20240417,160200,71990585,308,308,308,308,0
20240417,160100,71990585,308,308,308,308,0
20240417,160000,71990585,308,308,308,308,0
20240417,155900,71990585,308,308,308,308,0
20240417,155800,71990585,308,308,308,308,0
20240417,155700,71990585,308,308,308,308,0
20240417,155600,71990585,308,308,308,308,1686
20240417,155500,71990585,308,308,308,308,0
20240417,155400,71990585,308,308,308,308,0
20240417,155300,71990585,308,308,308,308,0
20240417,155200,71990585,308,308,308,308,0
20240417,155100,71990585,308,308,308,308,0
20240417,155000,71990585,308,308,308,308,0
20240417,154900,71990585,308,308,308,308,0
20240417,154800,71990585,308,308,308,308,0
20240417,154700,71990585,308,308,308,308,0
20240417,154600,71990585,308,308,308,308,0
20240417,154500,71990585,308,308,308,308,0
20240417,154400,71990585,308,308,308,308,0
20240417,154300,71990585,308,308,308,308,0
20240417,154200,71990585,308,308,308,308,0
20240417,154100,71990585,308,308,308,308,0
20240417,154000,71990585,308,308,308,308,0
20240417,153900,71990585,308,308,308,308,0
20240417,153800,71990585,308,308,308,308,0
20240417,153700,71990585,308,308,308,308,0
20240417,153600,71990585,308,308,308,308,0
20240417,153500,71990585,308,308,308,308,0
20240417,153400,71990585,308,308,308,308,0
20240417,153300,71990585,308,308,308,308,0
20240417,153200,71990585,308,308,308,308,0
20240417,153100,71990585,308,308,308,308,0
20240417,153000,71990585,308,308,308,308,1686
20240417,152900,71471297,308,308,308,308,0
20240417,152800,71471297,308,308,308,308,0
20240417,152700,71471297,308,308,308,308,0
20240417,152600,71471297,308,308,308,308,0
20240417,152500,71471297,308,308,308,308,0
20240417,152400,71471297,308,308,308,308,0
20240417,152300,71471297,308,308,308,308,0
20240417,152200,71471297,308,308,308,308,0
20240417,152100,71471297,308,308,308,308,0
20240417,152000,71471297,308,308,308,308,0
20240417,151900,71471297,308,308,308,308,0
20240417,151800,71471297,308,308,308,308,0
20240417,151700,71471297,308,307,308,307,501
20240417,151600,71317489,307,307,307,307,50
20240417,151500,71302139,308,308,308,308,0
20240417,151400,71302139,308,308,308,308,0
20240417,151300,71302139,308,308,308,308,3
20240417,151200,71301215,307,307,307,307,10
20240417,151100,71298145,308,308,308,308,0
20240417,151000,71298145,308,308,308,308,0
20240417,150900,71298145,308,308,308,308,0
20240417,150800,71298145,308,308,308,308,0
20240417,150700,71298145,308,308,308,308,1
20240417,150600,71297837,308,307,308,307,7757
20240417,150500,68916433,308,308,308,308,0
20240417,150400,68916433,308,308,308,308,1
20240417,150300,68916125,307,308,308,307,28293
20240417,150200,60229121,309,309,309,309,0
20240417,150100,60229121,309,309,309,309,0
20240417,150000,60229121,309,309,309,309,0
20240417,145900,60229121,309,309,309,309,0
20240417,145800,60229121,309,309,309,309,0
20240417,145700,60229121,309,309,309,309,0
20240417,145600,60229121,309,309,309,309,0
20240417,145500,60229121,309,309,309,309,32
20240417,145400,60219233,309,309,309,309,0
20240417,145300,60219233,309,309,309,309,40
20240417,145200,60206873,309,309,309,309,0
20240417,145100,60206873,309,309,309,309,0
20240417,145000,60206873,309,309,309,309,0
20240417,144900,60206873,309,309,309,309,0
20240417,144800,60206873,309,309,309,309,0
20240417,144700,60206873,309,309,309,309,0
20240417,144600,60206873,309,309,309,309,0
20240417,144500,60206873,309,309,309,309,0
20240417,144400,60206873,309,309,309,309,150
20240417,144300,60160523,309,309,309,309,0
20240417,144200,60160523,309,309,309,309,0
20240417,144100,60160523,309,309,309,309,0
20240417,144000,60160523,309,309,309,309,0
20240417,143900,60160523,309,309,309,309,0
20240417,143800,60160523,309,309,309,309,3
20240417,143700,60159596,308,308,308,308,12200
20240417,143600,56401996,309,309,309,309,0
20240417,143500,56401996,309,309,309,309,0
20240417,143400,56401996,309,309,309,309,0
20240417,143300,56401996,309,309,309,309,0
20240417,143200,56401996,309,309,309,309,0
20240417,143100,56401996,309,309,309,309,1
20240417,143000,56401687,309,309,309,309,3
20240417,142900,56400760,309,309,309,309,0
20240417,142800,56400760,309,309,309,309,1
20240417,142700,56400451,309,309,309,309,0
20240417,142600,56400451,309,309,309,309,0
20240417,142500,56400451,309,309,309,309,0
20240417,142400,56400451,309,309,309,309,0
20240417,142300,56400451,309,309,309,309,0
20240417,142200,56400451,309,309,309,309,0
20240417,142100,56400451,309,309,309,309,0
20240417,142000,56400451,309,309,309,309,0
20240417,141900,56400451,309,309,309,309,14
20240417,141800,56396125,309,309,309,309,0
20240417,141700,56396125,309,309,309,309,0
20240417,141600,56396125,309,309,309,309,0
20240417,141500,56396125,309,309,309,309,0
20240417,141400,56396125,309,309,309,309,0
20240417,141300,56396125,309,309,309,309,0
20240417,141200,56396125,309,309,309,309,0
20240417,141100,56396125,309,309,309,309,1
20240417,141000,56395816,308,309,309,308,30000
20240417,140900,47151893,309,309,309,309,1615
20240417,140800,46652858,310,310,310,310,1
20240417,140700,46652548,310,310,310,310,0
20240417,140600,46652548,310,310,310,310,0
20240417,140500,46652548,310,310,310,310,1
20240417,140400,46652238,310,309,310,309,4100
20240417,140300,45383738,310,310,310,310,1
20240417,140200,45383428,310,310,310,310,0
20240417,140100,45383428,310,310,310,310,16
20240417,140000,45378468,310,310,310,310,0
20240417,135900,45378468,310,310,310,310,1
20240417,135800,45378158,309,309,309,309,1
20240417,135700,45377849,309,309,309,309,0
20240417,135600,45377849,309,309,309,309,0
20240417,135500,45377849,309,309,309,309,1
20240417,135400,45377540,310,310,310,310,0
20240417,135300,45377540,310,310,310,310,11
20240417,135200,45374130,310,310,310,310,0
20240417,135100,45374130,310,310,310,310,0
20240417,135000,45374130,310,310,310,310,0
20240417,134900,45374130,310,310,310,310,0
20240417,134800,45374130,310,310,310,310,1
20240417,134700,45373820,310,310,310,310,2
20240417,134600,45373200,309,309,309,309,0
20240417,134500,45373200,309,309,309,309,0
20240417,134400,45373200,309,309,309,309,0
20240417,134300,45373200,309,309,309,309,0
20240417,134200,45373200,309,309,309,309,0
20240417,134100,45373200,309,309,309,309,0
20240417,134000,45373200,309,309,309,309,0
20240417,133900,45373200,309,309,309,309,0
20240417,133800,45373200,309,309,309,309,8209
20240417,133700,42836619,309,309,309,309,2
20240417,133600,42836001,308,308,308,308,0
20240417,133500,42836001,308,308,308,308,0
20240417,133400,42836001,308,308,308,308,2000
20240417,133300,42220001,309,309,309,309,3
20240417,133200,42219074,309,309,309,309,1
20240417,133100,42218765,309,309,309,309,0
20240417,133000,42218765,309,309,309,309,2
20240417,132900,42218147,309,309,309,309,0
20240417,132800,42218147,309,309,309,309,0
20240417,132700,42218147,309,309,309,309,0
20240417,132600,42218147,309,309,309,309,0
20240417,132500,42218147,309,309,309,309,0
20240417,132400,42218147,309,309,309,309,0
20240417,132300,42218147,309,309,309,309,2
20240417,132200,42217529,309,309,309,309,0
20240417,132100,42217529,309,309,309,309,0
20240417,132000,42217529,309,309,309,309,0
20240417,131900,42217529,309,309,309,309,0
20240417,131800,42217529,309,309,309,309,0
20240417,131700,42217529,309,309,309,309,0
20240417,131600,42217529,309,309,309,309,1
20240417,131500,42217220,309,309,309,309,0
20240417,131400,42217220,309,309,309,309,0
20240417,131300,42217220,309,309,309,309,2
20240417,131200,42216602,309,309,309,309,0
20240417,131100,42216602,309,309,309,309,5
20240417,131000,42215057,309,309,309,309,0
20240417,130900,42215057,309,309,309,309,40
20240417,130800,42202697,309,309,309,309,0
20240417,130700,42202697,309,309,309,309,0
20240417,130600,42202697,309,309,309,309,0
20240417,130500,42202697,309,309,309,309,0
20240417,130400,42202697,309,309,309,309,3
20240417,130300,42201770,309,309,309,309,0
20240417,130200,42201770,309,309,309,309,0
20240417,130100,42201770,309,309,309,309,0
20240417,130000,42201770,309,308,309,308,24
20240417,125900,42194374,309,309,309,309,0
20240417,125800,42194374,309,309,309,309,0
20240417,125700,42194374,309,309,309,309,0
20240417,125600,42194374,309,309,309,309,0
20240417,125500,42194374,309,309,309,309,0
20240417,125400,42194374,309,309,309,309,1
20240417,125300,42194065,308,308,308,308,0
20240417,125200,42194065,308,308,308,308,0
20240417,125100,42194065,308,308,308,308,1
20240417,125000,42193757,308,308,308,308,1692
20240417,124900,41672621,308,308,308,308,3499
20240417,124800,40594929,308,308,308,308,0
20240417,124700,40594929,308,308,308,308,0
20240417,124600,40594929,308,308,308,308,0
20240417,124500,40594929,308,308,308,308,0
20240417,124400,40594929,308,308,308,308,0
20240417,124300,40594929,308,309,309,308,7
20240417,124200,40592772,309,309,309,309,0
20240417,124100,40592772,309,309,309,309,2
20240417,124000,40592154,308,308,308,308,2500
20240417,123900,39822154,309,309,309,309,2
20240417,123800,39821536,309,309,309,309,0
20240417,123700,39821536,309,309,309,309,0
20240417,123600,39821536,309,309,309,309,0
20240417,123500,39821536,309,309,309,309,0
20240417,123400,39821536,309,309,309,309,1
20240417,123300,39821227,310,310,310,310,0
20240417,123200,39821227,310,310,310,310,0
20240417,123100,39821227,310,310,310,310,0
20240417,123000,39821227,310,310,310,310,0
20240417,122900,39821227,310,310,310,310,0
20240417,122800,39821227,310,310,310,310,0
20240417,122700,39821227,310,310,310,310,0
20240417,122600,39821227,310,310,310,310,0
20240417,122500,39821227,310,310,310,310,0
20240417,122400,39821227,310,310,310,310,0
20240417,122300,39821227,310,310,310,310,351
20240417,122200,39712417,310,310,310,310,0
20240417,122100,39712417,310,310,310,310,1
20240417,122000,39712107,310,310,310,310,0
20240417,121900,39712107,310,310,310,310,0
20240417,121800,39712107,310,308,310,308,2
20240417,121700,39711489,310,310,310,310,0
20240417,121600,39711489,310,310,310,310,0
20240417,121500,39711489,310,310,310,310,0
20240417,121400,39711489,310,310,310,310,0
20240417,121300,39711489,310,310,310,310,3
20240417,121200,39710559,310,308,310,308,1459
20240417,121100,39261183,310,310,310,310,1
20240417,121000,39260873,310,310,310,310,3
20240417,120900,39259943,310,309,310,308,979
20240417,120800,38957433,310,310,310,310,0
20240417,120700,38957433,310,310,310,310,3
20240417,120600,38956503,310,310,310,310,0
20240417,120500,38956503,310,310,310,310,0
20240417,120400,38956503,310,310,310,310,0
20240417,120300,38956503,310,310,310,310,1
20240417,120200,38956193,309,309,309,309,0
20240417,120100,38956193,309,309,309,309,0
20240417,120000,38956193,309,309,309,309,0
20240417,115900,38956193,309,309,309,309,0
20240417,115800,38956193,309,309,309,309,1
20240417,115700,38955884,310,310,310,310,0
20240417,115600,38955884,310,309,310,309,38
20240417,115500,38944141,308,309,309,308,6973
20240417,115400,36789494,309,309,309,309,0
20240417,115300,36789494,309,309,309,309,1
20240417,115200,36789185,310,309,310,309,6
20240417,115100,36787326,310,310,310,310,0
20240417,115000,36787326,310,310,310,310,1
20240417,114900,36787016,310,310,310,310,357
20240417,114800,36676346,310,310,310,310,0
20240417,114700,36676346,310,310,310,310,0
20240417,114600,36676346,310,309,310,309,11
20240417,114500,36672946,309,309,309,309,0
20240417,114400,36672946,309,309,309,309,8000
20240417,114300,34200946,310,310,310,310,1
20240417,114200,34200636,310,310,310,310,1
20240417,114100,34200326,310,310,310,310,0
20240417,114000,34200326,310,310,310,310,0
20240417,113900,34200326,310,310,310,310,0
20240417,113800,34200326,310,310,310,310,3
20240417,113700,34199396,310,310,310,310,0
20240417,113600,34199396,310,310,310,310,0
20240417,113500,34199396,310,309,310,309,5046
20240417,113400,32640181,309,309,309,309,0
20240417,113300,32640181,309,309,309,309,0
20240417,113200,32640181,309,309,309,309,0
20240417,113100,32640181,309,309,309,309,0
20240417,113000,32640181,309,309,309,309,1
20240417,112900,32639872,309,309,309,309,0
20240417,112800,32639872,309,309,309,309,0
20240417,112700,32639872,309,309,309,309,0
20240417,112600,32639872,309,309,309,309,0
20240417,112500,32639872,309,309,309,309,4
20240417,112400,32638636,310,310,310,310,0
20240417,112300,32638636,310,310,310,310,1
20240417,112200,32638326,309,309,309,309,5022
20240417,112100,31086528,309,309,309,309,66
20240417,112000,31066134,309,309,309,309,3
20240417,111900,31065207,309,309,309,309,1
20240417,111800,31064898,309,309,309,309,0
20240417,111700,31064898,309,309,309,309,0
20240417,111600,31064898,309,309,309,309,0
20240417,111500,31064898,309,309,309,309,0
20240417,111400,31064898,309,309,309,309,0
20240417,111300,31064898,309,309,309,309,0
20240417,111200,31064898,309,309,309,309,0
20240417,111100,31064898,309,309,309,309,0
20240417,111000,31064898,309,309,309,309,2
20240417,110900,31064280,309,309,309,309,1
20240417,110800,31063971,307,307,307,307,0
20240417,110700,31063971,307,307,307,307,1
20240417,110600,31063664,309,309,309,309,0
20240417,110500,31063664,309,309,309,309,0
20240417,110400,31063664,309,309,309,309,2
20240417,110300,31063046,309,309,309,309,0
20240417,110200,31063046,309,309,309,309,1
20240417,110100,31062737,307,307,307,307,229
20240417,110000,30992434,308,308,308,308,99
20240417,105900,30961942,308,308,308,308,0
20240417,105800,30961942,308,308,308,308,3815
20240417,105700,29786922,308,308,308,308,1433
20240417,105600,29345558,309,309,309,309,0
20240417,105500,29345558,309,309,309,309,51
20240417,105400,29329799,309,308,309,308,3
20240417,105300,29328874,309,309,309,309,0
20240417,105200,29328874,309,309,309,309,0
20240417,105100,29328874,309,308,309,308,6
20240417,105000,29327022,308,308,308,308,1
20240417,104900,29326714,309,309,309,309,0
20240417,104800,29326714,309,309,309,309,1
20240417,104700,29326405,309,309,309,309,0
20240417,104600,29326405,309,309,309,309,0
20240417,104500,29326405,309,309,309,309,0
20240417,104400,29326405,309,309,309,309,1000
20240417,104300,29017405,309,309,309,309,0
20240417,104200,29017405,309,309,309,309,0
20240417,104100,29017405,309,309,309,309,0
20240417,104000,29017405,309,309,309,309,100
20240417,103900,28986505,309,309,309,309,0
20240417,103800,28986505,309,309,309,309,0
20240417,103700,28986505,309,309,309,309,0
20240417,103600,28986505,309,309,309,309,0
20240417,103500,28986505,309,309,309,309,2000
20240417,103400,28368505,309,309,309,309,0
20240417,103300,28368505,309,309,309,309,0
20240417,103200,28368505,309,309,309,309,0
20240417,103100,28368505,309,309,309,309,101
20240417,103000,28337296,309,309,309,309,3814
20240417,102900,27158770,309,309,309,309,0
20240417,102800,27158770,309,309,309,308,12
20240417,102700,27155068,309,309,309,309,1
20240417,102600,27154759,309,309,309,309,2
20240417,102500,27154141,309,309,309,309,2
20240417,102400,27153523,308,308,308,308,0
20240417,102300,27153523,308,308,308,308,0
20240417,102200,27153523,308,308,308,308,0
20240417,102100,27153523,308,308,308,308,0
20240417,102000,27153523,308,308,308,308,0
20240417,101900,27153523,308,308,308,308,0
20240417,101800,27153523,308,308,308,308,32
20240417,101700,27143667,309,309,309,309,16
20240417,101600,27138723,309,309,309,309,1
20240417,101500,27138414,309,309,309,309,0
20240417,101400,27138414,309,309,309,309,0
20240417,101300,27138414,309,309,309,309,50
20240417,101200,27122964,309,309,309,309,0
20240417,101100,27122964,309,309,309,309,0
20240417,101000,27122964,309,309,309,309,0
20240417,100900,27122964,309,309,309,309,5
20240417,100800,27121419,309,309,309,309,2
20240417,100700,27120801,308,308,308,308,0
20240417,100600,27120801,308,308,308,308,0
20240417,100500,27120801,308,309,309,308,192
20240417,100400,27061474,309,309,309,309,1
20240417,100300,27061165,310,310,310,310,22814
20240417,100200,19988825,309,309,309,309,32
20240417,100100,19978937,309,309,309,309,200
20240417,100000,19917137,308,308,308,308,1
20240417,095900,19916829,309,309,309,309,1007
20240417,095800,19605666,309,309,309,309,0
20240417,095700,19605666,309,309,309,309,0
20240417,095600,19605666,309,309,309,309,0
20240417,095500,19605666,309,309,309,309,17
20240417,095400,19600413,309,309,309,309,0
20240417,095300,19600413,309,309,309,309,5
20240417,095200,19598868,309,309,309,309,0
20240417,095100,19598868,309,309,309,309,0
20240417,095000,19598868,309,309,309,309,3
20240417,094900,19597941,309,309,309,309,0
20240417,094800,19597941,309,308,309,308,5001
20240417,094700,18057632,309,309,309,309,0
20240417,094600,18057632,309,308,309,308,2
20240417,094500,18057015,308,308,308,308,9257
20240417,094400,15205859,308,308,308,308,2
20240417,094300,15205243,308,308,308,308,0
20240417,094200,15205243,308,308,308,308,0
20240417,094100,15205243,308,308,308,308,4
20240417,094000,15204011,308,308,308,308,0
20240417,093900,15204011,308,308,308,308,2
20240417,093800,15203395,307,307,307,307,2900
20240417,093700,14313095,308,308,308,308,12
20240417,093600,14309399,308,308,308,308,1
20240417,093500,14309091,308,308,308,308,5
20240417,093400,14307551,308,308,308,308,0
20240417,093300,14307551,308,308,308,308,0
20240417,093200,14307551,308,308,308,308,3
20240417,093100,14306627,308,308,308,308,1
20240417,093000,14306319,307,307,307,307,38
20240417,092900,14294653,308,308,308,308,6
20240417,092800,14292805,306,307,307,306,1509
20240417,092700,13831042,307,307,307,307,54
20240417,092600,13814464,308,308,308,308,1
20240417,092500,13814156,308,308,308,308,13
20240417,092400,13810152,308,308,308,308,0
20240417,092300,13810152,308,308,308,308,0
20240417,092200,13810152,308,308,308,308,0
20240417,092100,13810152,308,308,308,308,0
20240417,092000,13810152,308,307,308,307,7622
20240417,091900,11464995,307,306,308,306,6
20240417,091800,11463153,306,308,308,306,20011
20240417,091700,5336835,308,308,308,308,21
20240417,091600,5330367,308,308,308,307,4
20240417,091500,5329136,307,307,307,307,5000
20240417,091400,3794136,308,308,308,308,0
20240417,091300,3794136,308,308,308,308,13
20240417,091200,3790132,308,308,308,308,6815
20240417,091100,1691112,308,308,308,308,2
20240417,091000,1690496,308,308,308,308,0
20240417,090900,1690496,308,308,308,308,0
20240417,090800,1690496,308,308,308,308,11
20240417,090700,1687108,308,308,308,308,5
20240417,090600,1685568,308,308,308,308,4
20240417,090500,1684336,308,308,308,308,0
20240417,090400,1684336,308,308,308,308,0
20240417,090300,1684336,308,308,308,308,0
20240417,090200,1684336,308,307,308,307,4405
20240417,090100,328049,307,307,307,307,17
20240417,090000,322830,306,306,306,306,1055