stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190200,128905792,312,312,312,312,13000
20240423,190100,128905792,312,312,312,312,0
20240423,190000,128905792,312,312,312,312,0
20240423,185900,128905792,312,312,312,312,0
20240423,185800,128905792,312,312,312,312,0
20240423,185700,128905792,312,312,312,312,0
20240423,185600,128905792,312,312,312,312,0
20240423,185500,128905792,312,312,312,312,0
20240423,185400,128905792,312,312,312,312,0
20240423,185300,128905792,312,312,312,312,0
20240423,185200,128905792,312,312,312,312,0
20240423,185100,128905792,312,312,312,312,0
20240423,185000,128905792,312,312,312,312,0
20240423,184900,128905792,312,312,312,312,0
20240423,184800,128905792,312,312,312,312,0
20240423,184700,128905792,312,312,312,312,0
20240423,184600,128905792,312,312,312,312,0
20240423,184500,128905792,312,312,312,312,0
20240423,184400,128905792,312,312,312,312,0
20240423,184300,128905792,312,312,312,312,0
20240423,184200,128905792,312,312,312,312,0
20240423,184100,128905792,312,312,312,312,0
20240423,184000,128905792,312,312,312,312,0
20240423,183900,128905792,312,312,312,312,0
20240423,183800,128905792,312,312,312,312,0
20240423,183700,128905792,312,312,312,312,0
20240423,183600,128905792,312,312,312,312,0
20240423,183500,128905792,312,312,312,312,0
20240423,183400,128905792,312,312,312,312,0
20240423,183300,128905792,312,312,312,312,0
20240423,183200,128905792,312,312,312,312,13000
20240423,183100,128905792,312,312,312,312,0
20240423,183000,128905792,312,312,312,312,0
20240423,182900,128905792,312,312,312,312,0
20240423,182800,128905792,312,312,312,312,0
20240423,182700,128905792,312,312,312,312,0
20240423,182600,128905792,312,312,312,312,0
20240423,182500,128905792,312,312,312,312,0
20240423,182400,128905792,312,312,312,312,0
20240423,182300,128905792,312,312,312,312,0
20240423,182200,128905792,312,312,312,312,0
20240423,182100,128905792,312,312,312,312,0
20240423,182000,128905792,312,312,312,312,0
20240423,181900,128905792,312,312,312,312,0
20240423,181800,128905792,312,312,312,312,0
20240423,181700,128905792,312,312,312,312,0
20240423,181600,128905792,312,312,312,312,0
20240423,181500,128905792,312,312,312,312,0
20240423,181400,128905792,312,312,312,312,0
20240423,181300,128905792,312,312,312,312,0
20240423,181200,128905792,312,312,312,312,0
20240423,181100,128905792,312,312,312,312,0
20240423,181000,128905792,312,312,312,312,0
20240423,180900,128905792,312,312,312,312,0
20240423,180800,128905792,312,312,312,312,0
20240423,180700,128905792,312,312,312,312,0
20240423,180600,128905792,312,312,312,312,0
20240423,180500,128905792,312,312,312,312,0
20240423,180400,128905792,312,312,312,312,0
20240423,180300,128905792,312,312,312,312,0
20240423,180200,128905792,312,312,312,312,13000
20240423,180100,128905792,312,312,312,312,0
20240423,180000,128905792,312,312,312,312,0
20240423,175900,128905792,312,312,312,312,0
20240423,175800,128905792,312,312,312,312,0
20240423,175700,128905792,312,312,312,312,0
20240423,175600,128905792,312,312,312,312,0
20240423,175500,128905792,312,312,312,312,0
20240423,175400,128905792,312,312,312,312,0
20240423,175300,128905792,312,312,312,312,0
20240423,175200,128905792,312,312,312,312,0
20240423,175100,128905792,312,312,312,312,0
20240423,175000,128905792,312,312,312,312,0
20240423,174900,128905792,312,312,312,312,0
20240423,174800,128905792,312,312,312,312,0
20240423,174700,128905792,312,312,312,312,0
20240423,174600,128905792,312,312,312,312,0
20240423,174500,128905792,312,312,312,312,0
20240423,174400,128905792,312,312,312,312,0
20240423,174300,128905792,312,312,312,312,0
20240423,174200,128905792,312,312,312,312,0
20240423,174100,128905792,312,312,312,312,0
20240423,174000,128905792,312,312,312,312,0
20240423,173900,128905792,312,312,312,312,0
20240423,173800,128905792,312,312,312,312,0
20240423,173700,128905792,312,312,312,312,0
20240423,173600,128905792,312,312,312,312,0
20240423,173500,128905792,312,312,312,312,0
20240423,173400,128905792,312,312,312,312,0
20240423,173300,128905792,312,312,312,312,0
20240423,173200,128905792,312,312,312,312,13000
20240423,173100,128905792,312,312,312,312,0
20240423,173000,128905792,312,312,312,312,0
20240423,172900,128905792,312,312,312,312,0
20240423,172800,128905792,312,312,312,312,0
20240423,172700,128905792,312,312,312,312,0
20240423,172600,128905792,312,312,312,312,0
20240423,172500,128905792,312,312,312,312,0
20240423,172400,128905792,312,312,312,312,0
20240423,172300,128905792,312,312,312,312,0
20240423,172200,128905792,312,312,312,312,0
20240423,172100,128905792,312,312,312,312,0
20240423,172000,128905792,312,312,312,312,0
20240423,171900,128905792,312,312,312,312,0
20240423,171800,128905792,312,312,312,312,0
20240423,171700,128905792,312,312,312,312,0
20240423,171600,128905792,312,312,312,312,0
20240423,171500,128905792,312,312,312,312,0
20240423,171400,128905792,312,312,312,312,0
20240423,171300,128905792,312,312,312,312,0
20240423,171200,128905792,312,312,312,312,0
20240423,171100,128905792,312,312,312,312,0
20240423,171000,128905792,312,312,312,312,0
20240423,170900,128905792,312,312,312,312,0
20240423,170800,128905792,312,312,312,312,0
20240423,170700,128905792,312,312,312,312,0
20240423,170600,128905792,312,312,312,312,0
20240423,170500,128905792,312,312,312,312,0
20240423,170400,128905792,312,312,312,312,0
20240423,170300,128905792,312,312,312,312,0
20240423,170200,128905792,312,312,312,312,13000
20240423,170100,128905792,312,312,312,312,0
20240423,170000,128905792,312,312,312,312,0
20240423,165900,128905792,312,312,312,312,0
20240423,165800,128905792,312,312,312,312,0
20240423,165700,128905792,312,312,312,312,0
20240423,165600,128905792,312,312,312,312,0
20240423,165500,128905792,312,312,312,312,0
20240423,165400,128905792,312,312,312,312,0
20240423,165300,128905792,312,312,312,312,0
20240423,165200,128905792,312,312,312,312,0
20240423,165100,128905792,312,312,312,312,0
20240423,165000,128905792,312,312,312,312,0
20240423,164900,128905792,312,312,312,312,0
20240423,164800,128905792,312,312,312,312,0
20240423,164700,128905792,312,312,312,312,0
20240423,164600,128905792,312,312,312,312,0
20240423,164500,128905792,312,312,312,312,0
20240423,164400,128905792,312,312,312,312,0
20240423,164300,128905792,312,312,312,312,0
20240423,164200,128905792,312,312,312,312,0
20240423,164100,128905792,312,312,312,312,0
20240423,164000,128905792,312,312,312,312,0
20240423,163900,128905792,312,312,312,312,0
20240423,163800,128905792,312,312,312,312,0
20240423,163700,128905792,312,312,312,312,0
20240423,163600,128905792,312,312,312,312,0
20240423,163500,128905792,312,312,312,312,0
20240423,163400,128905792,312,312,312,312,0
20240423,163300,128905792,312,312,312,312,0
20240423,163200,128905792,312,312,312,312,13000
20240423,163100,128905792,312,312,312,312,0
20240423,163000,128905792,312,312,312,312,0
20240423,162900,128905792,312,312,312,312,0
20240423,162800,128905792,312,312,312,312,0
20240423,162700,128905792,312,312,312,312,0
20240423,162600,128905792,312,312,312,312,0
20240423,162500,128905792,312,312,312,312,0
20240423,162400,128905792,312,312,312,312,0
20240423,162300,128905792,312,312,312,312,0
20240423,162200,128905792,312,312,312,312,0
20240423,162100,128905792,312,312,312,312,0
20240423,162000,128905792,312,312,312,312,0
20240423,161900,128905792,312,312,312,312,0
20240423,161800,128905792,312,312,312,312,0
20240423,161700,128905792,312,312,312,312,0
20240423,161600,128905792,312,312,312,312,0
20240423,161500,128905792,312,312,312,312,0
20240423,161400,128905792,312,312,312,312,0
20240423,161300,128905792,312,312,312,312,0
20240423,161200,128905792,312,312,312,312,0
20240423,161100,128905792,312,312,312,312,0
20240423,161000,128905792,312,312,312,312,0
20240423,160900,128905792,312,312,312,312,0
20240423,160800,128905792,312,312,312,312,0
20240423,160700,128905792,312,312,312,312,0
20240423,160600,128905792,312,312,312,312,0
20240423,160500,128905792,312,312,312,312,0
20240423,160400,128905792,312,312,312,312,0
20240423,160300,128905792,312,312,312,312,0
20240423,160200,128905792,312,312,312,312,13000
20240423,160100,128905792,312,312,312,312,0
20240423,160000,128905792,312,312,312,312,0
20240423,155900,128905792,312,312,312,312,0
20240423,155800,128905792,312,312,312,312,0
20240423,155700,128905792,312,312,312,312,0
20240423,155600,128905792,312,312,312,312,0
20240423,155500,128905792,312,312,312,312,0
20240423,155400,128905792,312,312,312,312,0
20240423,155300,128905792,312,312,312,312,0
20240423,155200,128905792,312,312,312,312,0
20240423,155100,128905792,312,312,312,312,0
20240423,155000,128905792,312,312,312,312,0
20240423,154900,128905792,312,312,312,312,0
20240423,154800,128905792,312,312,312,312,0
20240423,154700,128905792,312,312,312,312,0
20240423,154600,128905792,312,312,312,312,0
20240423,154500,128905792,312,312,312,312,0
20240423,154400,128905792,312,312,312,312,0
20240423,154300,128905792,312,312,312,312,0
20240423,154200,128905792,312,312,312,312,0
20240423,154100,128905792,312,312,312,312,0
20240423,154000,128905792,312,312,312,312,0
20240423,153900,128905792,312,312,312,312,0
20240423,153800,128905792,312,312,312,312,0
20240423,153700,128905792,312,312,312,312,0
20240423,153600,128905792,312,312,312,312,0
20240423,153500,128905792,312,312,312,312,0
20240423,153400,128905792,312,312,312,312,0
20240423,153300,128905792,312,312,312,312,0
20240423,153200,128905792,312,312,312,312,13000
20240423,153100,128905792,312,312,312,312,0
20240423,153000,128905792,312,312,312,312,13000
20240423,152900,124849792,314,314,314,314,0
20240423,152800,124849792,314,314,314,314,0
20240423,152700,124849792,314,314,314,314,0
20240423,152600,124849792,314,314,314,314,0
20240423,152500,124849792,314,314,314,314,0
20240423,152400,124849792,314,314,314,314,0
20240423,152300,124849792,314,314,314,314,0
20240423,152200,124849792,314,314,314,314,0
20240423,152100,124849792,314,314,314,314,0
20240423,152000,124849792,314,314,314,314,0
20240423,151900,124849792,314,314,314,314,112
20240423,151800,124814624,314,314,314,314,10
20240423,151700,124811484,314,314,314,314,510
20240423,151600,124651344,314,314,314,314,33
20240423,151500,124640982,314,314,314,314,0
20240423,151400,124640982,314,314,314,314,1500
20240423,151300,124169982,314,314,314,314,0
20240423,151200,124169982,314,314,314,314,0
20240423,151100,124169982,314,314,314,314,0
20240423,151000,124169982,314,314,314,314,0
20240423,150900,124169982,314,314,314,314,0
20240423,150800,124169982,314,314,314,314,0
20240423,150700,124169982,314,314,314,314,0
20240423,150600,124169982,314,314,314,314,0
20240423,150500,124169982,314,314,314,314,12
20240423,150400,124166214,314,314,314,314,0
20240423,150300,124166214,314,314,314,314,10
20240423,150200,124163074,314,314,314,314,1004
20240423,150100,123847818,314,314,314,314,0
20240423,150000,123847818,314,314,314,314,0
20240423,145900,123847818,314,314,314,314,0
20240423,145800,123847818,314,314,314,314,0
20240423,145700,123847818,314,314,314,314,10
20240423,145600,123844678,314,313,314,313,510
20240423,145500,123685038,313,313,313,313,0
20240423,145400,123685038,313,314,314,313,11
20240423,145300,123681585,314,314,314,314,10
20240423,145200,123678445,314,314,314,314,1
20240423,145100,123678131,314,314,314,314,10
20240423,145000,123674991,314,314,314,314,10
20240423,144900,123671851,314,313,314,313,5
20240423,144800,123670284,314,314,314,314,30
20240423,144700,123660864,314,314,314,314,1
20240423,144600,123660550,314,314,314,314,1500
20240423,144500,123189550,313,313,313,313,0
20240423,144400,123189550,313,313,313,313,4
20240423,144300,123188298,313,313,313,313,0
20240423,144200,123188298,313,313,313,313,0
20240423,144100,123188298,313,313,313,313,2
20240423,144000,123187672,314,314,314,314,1
20240423,143900,123187358,314,314,314,314,0
20240423,143800,123187358,314,314,314,314,3
20240423,143700,123186416,314,314,314,314,1
20240423,143600,123186102,314,314,314,314,1
20240423,143500,123185788,314,314,314,314,3
20240423,143400,123184846,313,313,313,313,1911
20240423,143300,122586703,313,313,313,313,1
20240423,143200,122586390,313,314,314,313,91
20240423,143100,122557906,313,314,314,313,82
20240423,143000,122532160,314,314,314,314,1
20240423,142900,122531846,313,313,313,313,0
20240423,142800,122531846,313,314,314,313,2
20240423,142700,122531219,313,314,314,313,10
20240423,142600,122528087,314,314,314,314,1
20240423,142500,122527773,314,314,314,314,0
20240423,142400,122527773,314,314,314,314,2
20240423,142300,122527145,315,315,315,315,0
20240423,142200,122527145,315,315,315,315,0
20240423,142100,122527145,315,315,315,313,93
20240423,142000,122498030,313,313,313,313,0
20240423,141900,122498030,313,315,315,313,3702
20240423,141800,121338394,315,315,315,315,0
20240423,141700,121338394,315,315,315,315,0
20240423,141600,121338394,315,315,315,315,0
20240423,141500,121338394,315,315,315,315,1
20240423,141400,121338079,315,315,315,315,0
20240423,141300,121338079,315,315,315,315,0
20240423,141200,121338079,315,315,315,315,0
20240423,141100,121338079,315,315,315,315,4
20240423,141000,121336819,314,314,314,314,501
20240423,140900,121179505,314,314,314,314,501
20240423,140800,121022191,314,314,314,314,10
20240423,140700,121019051,315,315,315,315,2
20240423,140600,121018421,315,315,315,315,0
20240423,140500,121018421,315,315,315,315,0
20240423,140400,121018421,315,314,315,314,3
20240423,140300,121017477,314,314,314,314,0
20240423,140200,121017477,314,314,314,314,0
20240423,140100,121017477,314,314,314,314,0
20240423,140000,121017477,314,314,314,314,0
20240423,135900,121017477,314,314,314,314,1
20240423,135800,121017163,315,315,315,315,0
20240423,135700,121017163,315,315,315,315,0
20240423,135600,121017163,315,315,315,315,0
20240423,135500,121017163,315,315,315,315,0
20240423,135400,121017163,315,315,315,315,0
20240423,135300,121017163,315,315,315,315,0
20240423,135200,121017163,315,315,315,315,1
20240423,135100,121016848,315,315,315,315,0
20240423,135000,121016848,315,315,315,315,0
20240423,134900,121016848,315,315,315,315,0
20240423,134800,121016848,315,315,315,315,0
20240423,134700,121016848,315,315,315,315,0
20240423,134600,121016848,315,315,315,315,0
20240423,134500,121016848,315,315,315,315,10
20240423,134400,121013698,315,315,315,315,39
20240423,134300,121001413,315,315,315,315,100
20240423,134200,120969913,315,315,315,315,0
20240423,134100,120969913,315,315,315,315,32
20240423,134000,120959833,315,315,315,315,36
20240423,133900,120948493,314,314,314,314,0
20240423,133800,120948493,314,314,314,314,0
20240423,133700,120948493,314,314,314,314,0
20240423,133600,120948493,314,314,314,314,0
20240423,133500,120948493,314,314,314,314,28
20240423,133400,120939701,314,314,314,314,0
20240423,133300,120939701,314,314,314,314,500
20240423,133200,120782701,314,314,314,314,0
20240423,133100,120782701,314,314,314,314,0
20240423,133000,120782701,314,314,314,314,13
20240423,132900,120778619,314,314,314,314,200
20240423,132800,120715819,314,314,314,314,1500
20240423,132700,120244819,314,314,314,314,25
20240423,132600,120236969,315,315,315,315,0
20240423,132500,120236969,315,315,315,315,0
20240423,132400,120236969,315,315,315,315,1
20240423,132300,120236654,315,315,315,315,0
20240423,132200,120236654,315,315,315,315,1000
20240423,132100,119921654,315,315,315,315,2000
20240423,132000,119291654,315,315,315,315,500
20240423,131900,119134154,315,315,315,315,230
20240423,131800,119061704,315,315,315,315,0
20240423,131700,119061704,315,315,315,315,0
20240423,131600,119061704,315,315,315,315,0
20240423,131500,119061704,315,315,315,315,11100
20240423,131400,115565204,315,315,315,315,0
20240423,131300,115565204,315,315,315,315,0
20240423,131200,115565204,315,314,315,314,11202
20240423,131100,112036575,315,315,315,315,1
20240423,131000,112036260,314,314,315,314,49
20240423,130900,112020873,314,315,315,314,19
20240423,130800,112014889,315,315,315,315,0
20240423,130700,112014889,315,315,315,315,27
20240423,130600,112006384,315,315,315,315,0
20240423,130500,112006384,315,314,315,314,41
20240423,130400,111993486,314,314,314,314,0
20240423,130300,111993486,314,314,314,314,0
20240423,130200,111993486,314,314,314,314,0
20240423,130100,111993486,314,314,314,314,88
20240423,130000,111965854,314,314,314,314,0
20240423,125900,111965854,314,314,314,314,0
20240423,125800,111965854,314,314,314,314,169
20240423,125700,111912788,313,313,313,313,2716
20240423,125600,111062680,313,313,313,313,3212
20240423,125500,110057324,313,313,313,313,22800
20240423,125400,102920924,313,313,313,313,31835
20240423,125300,92956569,313,313,313,313,5000
20240423,125200,91391569,313,313,313,313,20
20240423,125100,91385309,314,314,314,314,0
20240423,125000,91385309,314,314,314,314,6
20240423,124900,91383425,313,313,313,313,0
20240423,124800,91383425,313,313,313,313,28
20240423,124700,91374661,313,313,313,313,36
20240423,124600,91363393,313,313,313,313,0
20240423,124500,91363393,313,313,313,313,70
20240423,124400,91341483,313,313,313,313,14
20240423,124300,91337101,313,313,313,313,0
20240423,124200,91337101,313,313,313,313,0
20240423,124100,91337101,313,313,313,313,1
20240423,124000,91336788,314,314,314,314,1
20240423,123900,91336474,313,313,313,313,0
20240423,123800,91336474,313,313,313,313,0
20240423,123700,91336474,313,313,313,313,0
20240423,123600,91336474,313,313,313,313,36
20240423,123500,91325206,314,314,314,314,0
20240423,123400,91325206,314,314,314,314,0
20240423,123300,91325206,314,313,314,313,2000
20240423,123200,90697294,313,313,313,313,0
20240423,123100,90697294,313,313,313,313,0
20240423,123000,90697294,313,313,313,313,82
20240423,122900,90671628,313,313,313,313,276
20240423,122800,90585240,313,313,313,313,138
20240423,122700,90542046,313,313,313,313,1186
20240423,122600,90170828,313,313,313,313,1
20240423,122500,90170515,312,312,312,312,1
20240423,122400,90170203,312,312,312,312,1
20240423,122300,90169891,313,313,313,313,0
20240423,122200,90169891,313,313,313,313,1
20240423,122100,90169578,313,313,313,313,0
20240423,122000,90169578,313,313,313,313,1
20240423,121900,90169265,312,312,312,312,0
20240423,121800,90169265,312,312,312,312,0
20240423,121700,90169265,312,312,312,312,0
20240423,121600,90169265,312,312,312,312,0
20240423,121500,90169265,312,312,312,312,0
20240423,121400,90169265,312,312,312,312,0
20240423,121300,90169265,312,312,312,312,1
20240423,121200,90168953,312,312,312,312,0
20240423,121100,90168953,312,312,312,312,0
20240423,121000,90168953,312,312,312,312,5
20240423,120900,90167393,312,312,312,312,360
20240423,120800,90055073,312,312,312,312,0
20240423,120700,90055073,312,312,312,312,0
20240423,120600,90055073,312,312,312,312,65
20240423,120500,90034793,312,312,312,312,0
20240423,120400,90034793,312,312,312,312,10
20240423,120300,90031673,312,312,312,312,21
20240423,120200,90025121,312,312,312,312,500
20240423,120100,89869121,312,312,312,312,4207
20240423,120000,88556537,312,312,312,312,0
20240423,115900,88556537,312,312,312,312,100
20240423,115800,88525337,312,312,312,312,0
20240423,115700,88525337,312,312,312,312,0
20240423,115600,88525337,312,312,312,312,0
20240423,115500,88525337,312,312,312,312,0
20240423,115400,88525337,312,312,312,312,0
20240423,115300,88525337,312,312,312,312,0
20240423,115200,88525337,312,312,312,312,5
20240423,115100,88523777,313,313,313,313,0
20240423,115000,88523777,313,313,313,313,0
20240423,114900,88523777,313,313,313,313,0
20240423,114800,88523777,313,313,313,313,0
20240423,114700,88523777,313,313,313,313,0
20240423,114600,88523777,313,313,313,313,0
20240423,114500,88523777,313,313,313,313,84
20240423,114400,88497485,313,313,313,313,0
20240423,114300,88497485,313,313,313,313,300
20240423,114200,88403585,314,314,314,314,0
20240423,114100,88403585,314,313,314,311,10240
20240423,114000,85208043,314,314,314,314,1
20240423,113900,85207729,313,314,314,313,303
20240423,113800,85112887,313,313,313,313,0
20240423,113700,85112887,313,313,313,313,40
20240423,113600,85100367,312,312,312,312,0
20240423,113500,85100367,312,312,312,312,0
20240423,113400,85100367,312,312,312,312,30
20240423,113300,85091007,312,312,312,312,0
20240423,113200,85091007,312,312,312,312,0
20240423,113100,85091007,312,314,314,312,15033
20240423,113000,80398411,313,313,313,313,0
20240423,112900,80398411,313,313,313,313,0
20240423,112800,80398411,313,313,313,313,22
20240423,112700,80391525,313,313,313,313,5056
20240423,112600,78808997,313,313,313,313,0
20240423,112500,78808997,313,314,314,313,4002
20240423,112400,77555157,315,315,315,315,1
20240423,112300,77554842,315,315,315,315,0
20240423,112200,77554842,315,315,315,315,0
20240423,112100,77554842,315,314,315,314,4630
20240423,112000,76097770,314,314,314,314,1787
20240423,111900,75536652,314,314,314,314,12
20240423,111800,75532884,314,314,314,314,0
20240423,111700,75532884,314,313,314,313,15
20240423,111600,75528188,314,314,314,314,0
20240423,111500,75528188,314,314,314,314,3
20240423,111400,75527246,314,314,314,314,0
20240423,111300,75527246,314,314,314,314,0
20240423,111200,75527246,314,314,314,314,0
20240423,111100,75527246,314,314,314,314,0
20240423,111000,75527246,314,314,314,314,0
20240423,110900,75527246,314,314,314,314,1
20240423,110800,75526932,313,313,313,313,6
20240423,110700,75525054,313,314,314,313,20023
20240423,110600,69257820,315,315,315,315,0
20240423,110500,69257820,315,315,315,315,1
20240423,110400,69257505,314,314,314,314,3965
20240423,110300,68012495,314,314,314,314,1001
20240423,110200,67698181,314,314,314,314,1
20240423,110100,67697867,314,314,314,314,4000
20240423,110000,66441867,313,313,313,313,1303
20240423,105900,66034028,313,313,313,313,0
20240423,105800,66034028,313,313,313,313,134
20240423,105700,65992086,314,314,314,314,0
20240423,105600,65992086,314,314,314,314,0
20240423,105500,65992086,314,314,314,314,0
20240423,105400,65992086,314,314,314,314,637
20240423,105300,65792068,314,314,314,314,0
20240423,105200,65792068,314,314,314,314,0
20240423,105100,65792068,314,314,314,314,0
20240423,105000,65792068,314,314,314,314,0
20240423,104900,65792068,314,314,314,314,0
20240423,104800,65792068,314,314,314,314,0
20240423,104700,65792068,314,314,314,314,0
20240423,104600,65792068,314,314,314,314,20
20240423,104500,65785788,313,313,313,313,2000
20240423,104400,65159788,314,314,314,314,0
20240423,104300,65159788,314,314,314,314,1
20240423,104200,65159474,313,313,313,313,2000
20240423,104100,64533474,314,314,314,314,1
20240423,104000,64533160,313,313,313,313,10
20240423,103900,64530030,313,313,313,313,0
20240423,103800,64530030,313,313,313,313,1000
20240423,103700,64217030,313,313,313,313,0
20240423,103600,64217030,313,313,313,313,28377
20240423,103500,55335029,312,312,312,312,5000
20240423,103400,53775029,312,312,312,312,3
20240423,103300,53774093,313,313,313,313,0
20240423,103200,53774093,313,313,313,313,1
20240423,103100,53773780,313,313,313,313,1
20240423,103000,53773467,313,313,313,313,2
20240423,102900,53772841,313,313,313,313,1
20240423,102800,53772528,312,313,313,312,2001
20240423,102700,53148215,313,313,313,313,4
20240423,102600,53146963,312,312,312,312,8023
20240423,102500,50643787,311,312,312,311,5
20240423,102400,50642230,311,311,311,311,0
20240423,102300,50642230,311,311,311,311,1000
20240423,102200,50331230,312,312,312,312,0
20240423,102100,50331230,312,312,312,312,0
20240423,102000,50331230,312,312,312,312,0
20240423,101900,50331230,312,312,312,312,0
20240423,101800,50331230,312,312,312,312,0
20240423,101700,50331230,312,312,312,312,0
20240423,101600,50331230,312,312,312,312,0
20240423,101500,50331230,312,312,312,312,0
20240423,101400,50331230,312,312,312,312,0
20240423,101300,50331230,312,312,312,312,0
20240423,101200,50331230,312,312,312,312,774
20240423,101100,50089742,312,312,312,312,3623
20240423,101000,48959366,313,313,313,313,2
20240423,100900,48958740,313,312,313,312,2
20240423,100800,48958115,312,312,312,312,510
20240423,100700,48798995,312,312,312,312,0
20240423,100600,48798995,312,312,312,312,2966
20240423,100500,47873603,312,311,312,311,8225
20240423,100400,45310909,311,311,311,311,2300
20240423,100300,44595609,310,310,310,310,1
20240423,100200,44595299,311,311,311,311,15
20240423,100100,44590634,311,311,311,311,0
20240423,100000,44590634,311,311,311,311,1
20240423,095900,44590323,311,311,311,311,1
20240423,095800,44590012,311,311,311,311,0
20240423,095700,44590012,311,312,312,311,1967
20240423,095600,43978274,311,312,312,311,253
20240423,095500,43899584,312,312,312,312,0
20240423,095400,43899584,312,312,312,312,1796
20240423,095300,43339232,312,310,312,310,17500
20240423,095200,37906438,308,309,309,308,15000
20240423,095100,33280628,310,310,310,310,4444
20240423,095000,31902988,310,310,310,310,0
20240423,094900,31902988,310,310,310,310,1000
20240423,094800,31592988,310,310,310,310,2000
20240423,094700,30972988,310,310,310,310,100
20240423,094600,30941988,310,310,310,310,200
20240423,094500,30879988,310,310,310,310,0
20240423,094400,30879988,310,310,310,310,4
20240423,094300,30878748,309,309,309,309,0
20240423,094200,30878748,309,309,309,309,9000
20240423,094100,28097748,309,309,309,309,1
20240423,094000,28097439,310,310,310,310,0
20240423,093900,28097439,310,310,310,310,0
20240423,093800,28097439,310,310,310,310,1
20240423,093700,28097129,310,310,310,310,0
20240423,093600,28097129,310,310,310,310,0
20240423,093500,28097129,310,310,310,310,0
20240423,093400,28097129,310,310,310,310,1
20240423,093300,28096819,310,310,310,310,2004
20240423,093200,27475579,310,310,311,310,18092
20240423,093100,21866967,310,310,310,310,0
20240423,093000,21866967,310,310,310,310,1
20240423,092900,21866657,309,309,309,309,0
20240423,092800,21866657,309,309,309,309,5000
20240423,092700,20321657,310,309,310,309,4
20240423,092600,20320418,310,310,310,310,1
20240423,092500,20320108,309,309,309,309,5000
20240423,092400,18775108,309,309,309,309,512
20240423,092300,18616900,308,308,308,308,1
20240423,092200,18616592,309,309,309,309,91
20240423,092100,18588473,308,308,308,308,1
20240423,092000,18588165,309,309,309,309,3482
20240423,091900,17512227,309,309,309,309,90
20240423,091800,17484417,309,309,309,309,1005
20240423,091700,17173872,309,309,309,308,15008
20240423,091600,12548508,309,310,310,309,1501
20240423,091500,12083199,310,310,310,307,23781
20240423,091400,4753514,312,311,312,309,5997
20240423,091300,2895917,311,312,312,311,1292
20240423,091200,2493814,312,312,312,312,5
20240423,091100,2492254,313,312,313,312,616
20240423,091000,2300057,312,312,312,312,0
20240423,090900,2300057,312,312,312,312,1005
20240423,090800,1986497,313,313,313,313,3
20240423,090700,1985558,313,313,313,313,2
20240423,090600,1984932,313,313,313,312,1002
20240423,090500,1672306,312,312,312,312,1000
20240423,090400,1360306,312,312,313,311,1421
20240423,090300,916954,311,310,311,310,1705
20240423,090200,387430,310,310,310,310,214
20240423,090100,321090,309,309,309,309,1000
20240423,090000,12090,310,310,310,310,39