stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190300,119244555,792,792,792,792,452
20240403,190200,119244555,792,792,792,792,0
20240403,190100,119244555,792,792,792,792,0
20240403,190000,119244555,792,792,792,792,0
20240403,185900,119244555,792,792,792,792,0
20240403,185800,119244555,792,792,792,792,0
20240403,185700,119244555,792,792,792,792,0
20240403,185600,119244555,792,792,792,792,0
20240403,185500,119244555,792,792,792,792,0
20240403,185400,119244555,792,792,792,792,0
20240403,185300,119244555,792,792,792,792,0
20240403,185200,119244555,792,792,792,792,0
20240403,185100,119244555,792,792,792,792,0
20240403,185000,119244555,792,792,792,792,0
20240403,184900,119244555,792,792,792,792,0
20240403,184800,119244555,792,792,792,792,0
20240403,184700,119244555,792,792,792,792,0
20240403,184600,119244555,792,792,792,792,0
20240403,184500,119244555,792,792,792,792,0
20240403,184400,119244555,792,792,792,792,0
20240403,184300,119244555,792,792,792,792,0
20240403,184200,119244555,792,792,792,792,0
20240403,184100,119244555,792,792,792,792,0
20240403,184000,119244555,792,792,792,792,0
20240403,183900,119244555,792,792,792,792,0
20240403,183800,119244555,792,792,792,792,0
20240403,183700,119244555,792,792,792,792,0
20240403,183600,119244555,792,792,792,792,0
20240403,183500,119244555,792,792,792,792,0
20240403,183400,119244555,792,792,792,792,0
20240403,183300,119244555,792,792,792,792,452
20240403,183200,119244555,792,792,792,792,0
20240403,183100,119244555,792,792,792,792,0
20240403,183000,119244555,792,792,792,792,0
20240403,182900,119244555,792,792,792,792,0
20240403,182800,119244555,792,792,792,792,0
20240403,182700,119244555,792,792,792,792,0
20240403,182600,119244555,792,792,792,792,0
20240403,182500,119244555,792,792,792,792,0
20240403,182400,119244555,792,792,792,792,0
20240403,182300,119244555,792,792,792,792,0
20240403,182200,119244555,792,792,792,792,0
20240403,182100,119244555,792,792,792,792,0
20240403,182000,119244555,792,792,792,792,0
20240403,181900,119244555,792,792,792,792,0
20240403,181800,119244555,792,792,792,792,0
20240403,181700,119244555,792,792,792,792,0
20240403,181600,119244555,792,792,792,792,0
20240403,181500,119244555,792,792,792,792,0
20240403,181400,119244555,792,792,792,792,0
20240403,181300,119244555,792,792,792,792,0
20240403,181200,119244555,792,792,792,792,0
20240403,181100,119244555,792,792,792,792,0
20240403,181000,119244555,792,792,792,792,0
20240403,180900,119244555,792,792,792,792,0
20240403,180800,119244555,792,792,792,792,0
20240403,180700,119244555,792,792,792,792,0
20240403,180600,119244555,792,792,792,792,0
20240403,180500,119244555,792,792,792,792,0
20240403,180400,119244555,792,792,792,792,0
20240403,180300,119244555,792,792,792,792,452
20240403,180200,119244555,792,792,792,792,0
20240403,180100,119244555,792,792,792,792,0
20240403,180000,119244555,792,792,792,792,0
20240403,175900,119244555,792,792,792,792,0
20240403,175800,119244555,792,792,792,792,0
20240403,175700,119244555,792,792,792,792,0
20240403,175600,119244555,792,792,792,792,0
20240403,175500,119244555,792,792,792,792,0
20240403,175400,119244555,792,792,792,792,0
20240403,175300,119244555,792,792,792,792,0
20240403,175200,119244555,792,792,792,792,0
20240403,175100,119244555,792,792,792,792,0
20240403,175000,119244555,792,792,792,792,0
20240403,174900,119244555,792,792,792,792,0
20240403,174800,119244555,792,792,792,792,0
20240403,174700,119244555,792,792,792,792,0
20240403,174600,119244555,792,792,792,792,0
20240403,174500,119244555,792,792,792,792,0
20240403,174400,119244555,792,792,792,792,0
20240403,174300,119244555,792,792,792,792,0
20240403,174200,119244555,792,792,792,792,0
20240403,174100,119244555,792,792,792,792,0
20240403,174000,119244555,792,792,792,792,0
20240403,173900,119244555,792,792,792,792,0
20240403,173800,119244555,792,792,792,792,0
20240403,173700,119244555,792,792,792,792,0
20240403,173600,119244555,792,792,792,792,0
20240403,173500,119244555,792,792,792,792,0
20240403,173400,119244555,792,792,792,792,0
20240403,173300,119244555,792,792,792,792,452
20240403,173200,119244555,792,792,792,792,0
20240403,173100,119244555,792,792,792,792,0
20240403,173000,119244555,792,792,792,792,0
20240403,172900,119244555,792,792,792,792,0
20240403,172800,119244555,792,792,792,792,0
20240403,172700,119244555,792,792,792,792,0
20240403,172600,119244555,792,792,792,792,0
20240403,172500,119244555,792,792,792,792,0
20240403,172400,119244555,792,792,792,792,0
20240403,172300,119244555,792,792,792,792,0
20240403,172200,119244555,792,792,792,792,0
20240403,172100,119244555,792,792,792,792,0
20240403,172000,119244555,792,792,792,792,0
20240403,171900,119244555,792,792,792,792,0
20240403,171800,119244555,792,792,792,792,0
20240403,171700,119244555,792,792,792,792,0
20240403,171600,119244555,792,792,792,792,0
20240403,171500,119244555,792,792,792,792,0
20240403,171400,119244555,792,792,792,792,0
20240403,171300,119244555,792,792,792,792,0
20240403,171200,119244555,792,792,792,792,0
20240403,171100,119244555,792,792,792,792,0
20240403,171000,119244555,792,792,792,792,0
20240403,170900,119244555,792,792,792,792,0
20240403,170800,119244555,792,792,792,792,0
20240403,170700,119244555,792,792,792,792,0
20240403,170600,119244555,792,792,792,792,0
20240403,170500,119244555,792,792,792,792,0
20240403,170400,119244555,792,792,792,792,0
20240403,170300,119244555,792,792,792,792,452
20240403,170200,119244555,792,792,792,792,0
20240403,170100,119244555,792,792,792,792,0
20240403,170000,119244555,792,792,792,792,0
20240403,165900,119244555,792,792,792,792,0
20240403,165800,119244555,792,792,792,792,0
20240403,165700,119244555,792,792,792,792,0
20240403,165600,119244555,792,792,792,792,0
20240403,165500,119244555,792,792,792,792,0
20240403,165400,119244555,792,792,792,792,0
20240403,165300,119244555,792,792,792,792,0
20240403,165200,119244555,792,792,792,792,0
20240403,165100,119244555,792,792,792,792,0
20240403,165000,119244555,792,792,792,792,0
20240403,164900,119244555,792,792,792,792,0
20240403,164800,119244555,792,792,792,792,0
20240403,164700,119244555,792,792,792,792,0
20240403,164600,119244555,792,792,792,792,0
20240403,164500,119244555,792,792,792,792,0
20240403,164400,119244555,792,792,792,792,0
20240403,164300,119244555,792,792,792,792,0
20240403,164200,119244555,792,792,792,792,0
20240403,164100,119244555,792,792,792,792,0
20240403,164000,119244555,792,792,792,792,0
20240403,163900,119244555,792,792,792,792,0
20240403,163800,119244555,792,792,792,792,0
20240403,163700,119244555,792,792,792,792,0
20240403,163600,119244555,792,792,792,792,0
20240403,163500,119244555,792,792,792,792,0
20240403,163400,119244555,792,792,792,792,0
20240403,163300,119244555,792,792,792,792,452
20240403,163200,119244555,792,792,792,792,0
20240403,163100,119244555,792,792,792,792,0
20240403,163000,119244555,792,792,792,792,0
20240403,162900,119244555,792,792,792,792,0
20240403,162800,119244555,792,792,792,792,0
20240403,162700,119244555,792,792,792,792,0
20240403,162600,119244555,792,792,792,792,0
20240403,162500,119244555,792,792,792,792,0
20240403,162400,119244555,792,792,792,792,0
20240403,162300,119244555,792,792,792,792,0
20240403,162200,119244555,792,792,792,792,0
20240403,162100,119244555,792,792,792,792,0
20240403,162000,119244555,792,792,792,792,0
20240403,161900,119244555,792,792,792,792,0
20240403,161800,119244555,792,792,792,792,0
20240403,161700,119244555,792,792,792,792,0
20240403,161600,119244555,792,792,792,792,0
20240403,161500,119244555,792,792,792,792,0
20240403,161400,119244555,792,792,792,792,0
20240403,161300,119244555,792,792,792,792,0
20240403,161200,119244555,792,792,792,792,0
20240403,161100,119244555,792,792,792,792,0
20240403,161000,119244555,792,792,792,792,0
20240403,160900,119244555,792,792,792,792,0
20240403,160800,119244555,792,792,792,792,0
20240403,160700,119244555,792,792,792,792,0
20240403,160600,119244555,792,792,792,792,0
20240403,160500,119244555,792,792,792,792,0
20240403,160400,119244555,792,792,792,792,0
20240403,160300,119244555,792,792,792,792,452
20240403,160200,119244555,792,792,792,792,0
20240403,160100,119244555,792,792,792,792,0
20240403,160000,119244555,792,792,792,792,0
20240403,155900,119244555,792,792,792,792,0
20240403,155800,119244555,792,792,792,792,0
20240403,155700,119244555,792,792,792,792,0
20240403,155600,119244555,792,792,792,792,0
20240403,155500,119244555,792,792,792,792,0
20240403,155400,119244555,792,792,792,792,0
20240403,155300,119244555,792,792,792,792,0
20240403,155200,119244555,792,792,792,792,0
20240403,155100,119244555,792,792,792,792,0
20240403,155000,119244555,792,792,792,792,0
20240403,154900,119244555,792,792,792,792,0
20240403,154800,119244555,792,792,792,792,0
20240403,154700,119244555,792,792,792,792,0
20240403,154600,119244555,792,792,792,792,0
20240403,154500,119244555,792,792,792,792,0
20240403,154400,119244555,792,792,792,792,0
20240403,154300,119244555,792,792,792,792,0
20240403,154200,119244555,792,792,792,792,0
20240403,154100,119244555,792,792,792,792,0
20240403,154000,119244555,792,792,792,792,0
20240403,153900,119244555,792,792,792,792,0
20240403,153800,119244555,792,792,792,792,0
20240403,153700,119244555,792,792,792,792,0
20240403,153600,119244555,792,792,792,792,0
20240403,153500,119244555,792,792,792,792,0
20240403,153400,119244555,792,792,792,792,0
20240403,153300,119244555,792,792,792,792,452
20240403,153200,119244555,792,792,792,792,0
20240403,153100,119244555,792,792,792,792,0
20240403,153000,119244555,792,792,792,792,452
20240403,152900,118886571,792,792,792,792,0
20240403,152800,118886571,792,792,792,792,0
20240403,152700,118886571,792,792,792,792,0
20240403,152600,118886571,792,792,792,792,0
20240403,152500,118886571,792,792,792,792,0
20240403,152400,118886571,792,792,792,792,0
20240403,152300,118886571,792,792,792,792,0
20240403,152200,118886571,792,792,792,792,0
20240403,152100,118886571,792,792,792,792,0
20240403,152000,118886571,792,792,792,792,0
20240403,151900,118886571,792,788,792,788,19211
20240403,151800,103695775,788,788,788,788,0
20240403,151700,103695775,788,788,788,788,0
20240403,151600,103695775,788,788,788,788,0
20240403,151500,103695775,788,788,788,788,0
20240403,151400,103695775,788,788,788,788,0
20240403,151300,103695775,788,788,788,788,0
20240403,151200,103695775,788,788,788,788,210
20240403,151100,103530295,788,788,788,788,550
20240403,151000,103096895,788,788,788,788,110
20240403,150900,103010215,788,788,788,788,0
20240403,150800,103010215,788,788,788,788,890
20240403,150700,102308895,788,788,788,788,0
20240403,150600,102308895,788,788,788,788,0
20240403,150500,102308895,788,788,788,788,0
20240403,150400,102308895,788,788,788,788,0
20240403,150300,102308895,788,788,788,788,0
20240403,150200,102308895,788,788,788,788,5
20240403,150100,102304955,789,789,789,789,1
20240403,150000,102304166,784,784,784,784,3000
20240403,145900,99952166,784,784,784,784,0
20240403,145800,99952166,784,784,784,784,60
20240403,145700,99905126,784,785,785,784,3000
20240403,145600,97550193,785,785,785,785,0
20240403,145500,97550193,785,785,785,785,1
20240403,145400,97549408,785,785,785,785,0
20240403,145300,97549408,785,785,785,785,0
20240403,145200,97549408,785,785,785,785,0
20240403,145100,97549408,785,785,785,785,0
20240403,145000,97549408,785,785,785,785,2
20240403,144900,97547838,785,785,785,785,0
20240403,144800,97547838,785,785,785,785,0
20240403,144700,97547838,785,785,785,785,0
20240403,144600,97547838,785,785,785,785,115
20240403,144500,97457563,785,786,786,785,2226
20240403,144400,95709153,790,790,790,790,1
20240403,144300,95708363,790,790,790,790,27
20240403,144200,95687033,790,790,790,790,0
20240403,144100,95687033,790,790,790,790,2
20240403,144000,95685453,790,785,790,785,14
20240403,143900,95674403,785,785,785,785,0
20240403,143800,95674403,785,785,785,785,0
20240403,143700,95674403,785,785,785,785,0
20240403,143600,95674403,785,788,790,785,9
20240403,143500,95667300,785,785,785,785,0
20240403,143400,95667300,785,785,785,785,0
20240403,143300,95667300,785,785,785,785,0
20240403,143200,95667300,785,785,785,785,0
20240403,143100,95667300,785,785,785,785,0
20240403,143000,95667300,785,785,785,785,0
20240403,142900,95667300,785,785,785,785,0
20240403,142800,95667300,785,785,785,785,0
20240403,142700,95667300,785,785,785,785,0
20240403,142600,95667300,785,785,785,785,0
20240403,142500,95667300,785,785,785,785,0
20240403,142400,95667300,785,787,787,785,8899
20240403,142300,88676442,787,787,787,787,0
20240403,142200,88676442,787,787,787,787,0
20240403,142100,88676442,787,787,787,787,0
20240403,142000,88676442,787,787,787,787,0
20240403,141900,88676442,787,787,787,787,213
20240403,141800,88508811,787,787,787,787,1001
20240403,141700,87721024,788,788,788,788,0
20240403,141600,87721024,788,788,788,788,1
20240403,141500,87720236,788,788,788,788,1
20240403,141400,87719448,788,788,788,788,1000
20240403,141300,86931448,787,788,788,787,35
20240403,141200,86903902,788,788,788,788,0
20240403,141100,86903902,788,788,788,788,0
20240403,141000,86903902,788,788,788,788,0
20240403,140900,86903902,788,788,788,788,0
20240403,140800,86903902,788,788,788,788,0
20240403,140700,86903902,788,788,788,788,0
20240403,140600,86903902,788,788,788,788,0
20240403,140500,86903902,788,788,788,788,0
20240403,140400,86903902,788,788,788,788,0
20240403,140300,86903902,788,789,789,788,58784
20240403,140200,40581131,789,789,789,789,0
20240403,140100,40581131,789,789,789,789,1
20240403,140000,40580342,789,789,789,789,5
20240403,135900,40576397,790,790,790,790,0
20240403,135800,40576397,790,790,790,790,0
20240403,135700,40576397,790,790,790,790,12
20240403,135600,40566917,790,790,790,790,0
20240403,135500,40566917,790,790,790,790,0
20240403,135400,40566917,790,790,790,790,0
20240403,135300,40566917,790,790,790,790,0
20240403,135200,40566917,790,790,790,790,0
20240403,135100,40566917,790,790,790,789,290
20240403,135000,40337880,790,790,790,790,0
20240403,134900,40337880,790,790,790,790,0
20240403,134800,40337880,790,790,790,790,1
20240403,134700,40337090,790,790,790,790,1
20240403,134600,40336300,789,789,789,789,0
20240403,134500,40336300,789,789,789,789,0
20240403,134400,40336300,789,789,789,789,0
20240403,134300,40336300,789,789,789,789,0
20240403,134200,40336300,789,789,789,789,0
20240403,134100,40336300,789,789,789,789,2
20240403,134000,40334722,788,788,788,788,1
20240403,133900,40333934,788,788,788,788,0
20240403,133800,40333934,788,788,788,788,0
20240403,133700,40333934,788,788,788,788,0
20240403,133600,40333934,788,788,788,788,44
20240403,133500,40299262,788,788,788,788,0
20240403,133400,40299262,788,788,788,788,2
20240403,133300,40297686,790,790,790,790,0
20240403,133200,40297686,790,790,790,790,0
20240403,133100,40297686,790,790,790,790,0
20240403,133000,40297686,790,790,790,790,0
20240403,132900,40297686,790,790,790,790,1
20240403,132800,40296896,790,790,790,790,0
20240403,132700,40296896,790,790,790,790,0
20240403,132600,40296896,790,790,790,790,10
20240403,132500,40288996,790,790,790,790,0
20240403,132400,40288996,790,790,790,790,0
20240403,132300,40288996,790,790,790,790,2
20240403,132200,40287416,790,790,790,790,0
20240403,132100,40287416,790,790,790,790,0
20240403,132000,40287416,790,790,790,790,545
20240403,131900,39856866,790,790,790,790,0
20240403,131800,39856866,790,790,790,790,0
20240403,131700,39856866,790,790,790,790,0
20240403,131600,39856866,790,790,790,790,13
20240403,131500,39846596,790,790,790,790,0
20240403,131400,39846596,790,790,790,790,60
20240403,131300,39799196,790,790,790,790,20
20240403,131200,39783396,790,790,790,790,59
20240403,131100,39736786,789,789,789,789,482
20240403,131000,39356488,789,789,789,789,100
20240403,130900,39277588,789,789,789,789,1
20240403,130800,39276799,789,789,789,789,0
20240403,130700,39276799,789,789,789,789,0
20240403,130600,39276799,789,789,789,789,0
20240403,130500,39276799,789,789,789,789,0
20240403,130400,39276799,789,789,789,789,1000
20240403,130300,38487799,789,789,789,789,2
20240403,130200,38486221,789,789,789,789,0
20240403,130100,38486221,789,789,789,789,0
20240403,130000,38486221,789,789,789,789,2
20240403,125900,38484643,789,789,789,789,0
20240403,125800,38484643,789,789,789,789,2000
20240403,125700,36906643,788,788,788,788,0
20240403,125600,36906643,788,788,788,788,130
20240403,125500,36804203,789,789,789,789,0
20240403,125400,36804203,789,789,789,789,0
20240403,125300,36804203,789,789,789,789,2009
20240403,125200,35219102,789,789,789,789,30
20240403,125100,35195432,789,789,789,789,1000
20240403,125000,34406432,789,789,789,789,0
20240403,124900,34406432,789,789,789,789,0
20240403,124800,34406432,789,789,789,789,0
20240403,124700,34406432,789,789,789,789,6
20240403,124600,34401698,789,789,789,789,0
20240403,124500,34401698,789,789,789,789,0
20240403,124400,34401698,789,789,789,789,0
20240403,124300,34401698,789,789,789,789,1
20240403,124200,34400909,789,789,789,789,0
20240403,124100,34400909,789,789,789,789,0
20240403,124000,34400909,789,789,789,789,0
20240403,123900,34400909,789,789,789,789,0
20240403,123800,34400909,789,789,789,789,0
20240403,123700,34400909,789,789,789,789,1000
20240403,123600,33611909,788,788,788,788,0
20240403,123500,33611909,788,788,788,788,0
20240403,123400,33611909,788,788,788,788,101
20240403,123300,33532321,789,789,789,789,0
20240403,123200,33532321,789,789,789,789,640
20240403,123100,33027361,789,789,789,789,300
20240403,123000,32790661,789,789,789,789,0
20240403,122900,32790661,789,789,789,789,0
20240403,122800,32790661,789,789,789,789,0
20240403,122700,32790661,789,790,790,789,189
20240403,122600,32641414,789,789,789,789,0
20240403,122500,32641414,789,789,789,789,1000
20240403,122400,31852414,788,788,788,788,0
20240403,122300,31852414,788,788,788,788,0
20240403,122200,31852414,788,788,788,788,0
20240403,122100,31852414,788,788,788,788,0
20240403,122000,31852414,788,788,788,788,0
20240403,121900,31852414,788,788,788,788,0
20240403,121800,31852414,788,788,788,788,0
20240403,121700,31852414,788,788,788,788,0
20240403,121600,31852414,788,788,788,788,0
20240403,121500,31852414,788,789,789,788,1001
20240403,121400,31063281,789,789,789,789,0
20240403,121300,31063281,789,789,789,789,0
20240403,121200,31063281,789,789,789,789,0
20240403,121100,31063281,789,789,789,789,16
20240403,121000,31050657,789,789,789,789,0
20240403,120900,31050657,789,789,789,789,0
20240403,120800,31050657,789,789,789,789,0
20240403,120700,31050657,789,789,789,789,0
20240403,120600,31050657,789,789,789,789,0
20240403,120500,31050657,789,789,789,789,2
20240403,120400,31049079,790,790,790,790,0
20240403,120300,31049079,790,790,790,790,0
20240403,120200,31049079,790,790,790,790,4
20240403,120100,31045919,790,790,790,790,1
20240403,120000,31045129,789,789,789,789,0
20240403,115900,31045129,789,789,789,789,0
20240403,115800,31045129,789,789,789,789,0
20240403,115700,31045129,789,789,789,789,0
20240403,115600,31045129,789,789,789,789,300
20240403,115500,30808429,789,789,789,789,1
20240403,115400,30807640,789,789,789,789,0
20240403,115300,30807640,789,789,789,789,0
20240403,115200,30807640,789,789,789,789,0
20240403,115100,30807640,789,789,789,789,0
20240403,115000,30807640,789,789,789,789,0
20240403,114900,30807640,789,789,789,789,0
20240403,114800,30807640,789,789,789,789,1
20240403,114700,30806851,790,790,790,790,0
20240403,114600,30806851,790,790,790,790,0
20240403,114500,30806851,790,790,790,790,0
20240403,114400,30806851,790,790,790,790,0
20240403,114300,30806851,790,790,790,790,0
20240403,114200,30806851,790,790,790,790,597
20240403,114100,30335221,790,790,790,790,10
20240403,114000,30327321,790,790,790,790,0
20240403,113900,30327321,790,790,790,790,0
20240403,113800,30327321,790,790,790,790,20
20240403,113700,30311521,790,790,790,790,30
20240403,113600,30287821,789,789,789,789,0
20240403,113500,30287821,789,789,789,789,0
20240403,113400,30287821,789,789,789,789,0
20240403,113300,30287821,789,789,789,789,0
20240403,113200,30287821,789,789,789,789,0
20240403,113100,30287821,789,789,789,789,403
20240403,113000,29969854,788,788,788,788,1
20240403,112900,29969066,788,788,788,788,1
20240403,112800,29968278,789,789,789,789,0
20240403,112700,29968278,789,789,789,789,0
20240403,112600,29968278,789,789,789,789,29
20240403,112500,29945397,789,789,789,789,0
20240403,112400,29945397,789,789,789,789,68
20240403,112300,29891745,789,789,789,789,0
20240403,112200,29891745,789,789,789,789,2
20240403,112100,29890167,790,790,790,790,50
20240403,112000,29850667,790,790,790,790,0
20240403,111900,29850667,790,790,790,790,683
20240403,111800,29311097,790,790,790,790,0
20240403,111700,29311097,790,790,790,790,0
20240403,111600,29311097,790,788,790,788,403
20240403,111500,28992873,789,789,789,789,1
20240403,111400,28992084,788,788,788,788,0
20240403,111300,28992084,788,788,788,788,0
20240403,111200,28992084,788,788,788,788,0
20240403,111100,28992084,788,788,788,788,0
20240403,111000,28992084,788,788,788,788,0
20240403,110900,28992084,788,788,788,788,0
20240403,110800,28992084,788,788,788,788,100
20240403,110700,28913284,788,788,788,788,0
20240403,110600,28913284,788,788,788,788,1
20240403,110500,28912496,788,788,788,788,0
20240403,110400,28912496,788,788,788,788,0
20240403,110300,28912496,788,788,788,788,1
20240403,110200,28911708,788,788,788,788,1
20240403,110100,28910920,789,789,789,789,0
20240403,110000,28910920,789,789,789,789,0
20240403,105900,28910920,789,789,789,789,0
20240403,105800,28910920,789,789,789,789,0
20240403,105700,28910920,789,789,789,789,0
20240403,105600,28910920,789,789,789,789,0
20240403,105500,28910920,789,789,789,789,1
20240403,105400,28910131,788,788,788,788,0
20240403,105300,28910131,788,788,788,788,0
20240403,105200,28910131,788,788,788,788,0
20240403,105100,28910131,788,788,788,788,0
20240403,105000,28910131,788,788,788,788,0
20240403,104900,28910131,788,788,788,788,0
20240403,104800,28910131,788,788,788,788,0
20240403,104700,28910131,788,788,788,788,0
20240403,104600,28910131,788,788,788,788,1
20240403,104500,28909343,788,788,788,788,1
20240403,104400,28908555,788,788,788,788,1
20240403,104300,28907767,788,788,788,788,808
20240403,104200,28271063,788,788,788,788,0
20240403,104100,28271063,788,788,788,788,0
20240403,104000,28271063,788,788,788,788,30
20240403,103900,28247423,788,788,788,788,4
20240403,103800,28244271,788,788,788,788,20
20240403,103700,28228511,788,788,788,788,4800
20240403,103600,24446111,788,788,788,788,2000
20240403,103500,22870111,788,788,788,788,5
20240403,103400,22866171,788,788,788,788,31
20240403,103300,22841743,788,788,788,788,1500
20240403,103200,21659743,788,788,788,788,8561
20240403,103100,14913675,788,787,788,787,1002
20240403,103000,14124109,788,788,788,788,0
20240403,102900,14124109,788,788,788,788,5
20240403,102800,14120169,788,788,788,788,0
20240403,102700,14120169,788,788,788,788,2000
20240403,102600,12544169,788,788,788,788,634
20240403,102500,12044577,789,789,789,789,1
20240403,102400,12043788,790,790,790,790,0
20240403,102300,12043788,790,790,790,790,898
20240403,102200,11334368,791,791,791,791,259
20240403,102100,11129499,790,790,790,790,0
20240403,102000,11129499,790,790,790,790,0
20240403,101900,11129499,790,790,790,790,33
20240403,101800,11103429,790,790,790,790,0
20240403,101700,11103429,790,790,790,790,17
20240403,101600,11089999,790,790,790,790,0
20240403,101500,11089999,790,790,790,790,0
20240403,101400,11089999,790,790,790,790,19
20240403,101300,11074989,789,789,789,789,120
20240403,101200,10980309,790,790,790,790,1
20240403,101100,10979519,789,789,789,789,120
20240403,101000,10884839,792,792,792,792,0
20240403,100900,10884839,792,792,792,792,0
20240403,100800,10884839,792,792,792,792,0
20240403,100700,10884839,792,790,792,790,900
20240403,100600,10172636,789,790,790,789,55
20240403,100500,10129187,791,791,791,791,0
20240403,100400,10129187,791,791,791,791,0
20240403,100300,10129187,791,791,791,791,2
20240403,100200,10127605,788,791,791,788,130
20240403,100100,10025032,791,791,791,791,0
20240403,100000,10025032,791,790,791,790,2
20240403,095900,10023451,790,790,790,790,0
20240403,095800,10023451,790,791,791,790,311
20240403,095700,9777760,790,790,790,790,147
20240403,095600,9661630,790,789,790,789,204
20240403,095500,9500471,789,790,790,789,2
20240403,095400,9498892,789,789,789,789,10
20240403,095300,9491002,790,790,790,790,1000
20240403,095200,8701002,790,790,790,790,3
20240403,095100,8698632,790,787,790,787,4002
20240403,095000,5547478,787,787,787,787,1
20240403,094900,5546691,787,787,787,787,0
20240403,094800,5546691,787,787,787,787,0
20240403,094700,5546691,787,787,787,787,0
20240403,094600,5546691,787,787,787,787,11
20240403,094500,5538034,787,787,787,787,4
20240403,094400,5534886,786,786,786,786,0
20240403,094300,5534886,786,786,786,786,1000
20240403,094200,4748886,787,787,787,787,74
20240403,094100,4690648,787,787,787,787,930
20240403,094000,3958738,787,787,787,787,100
20240403,093900,3880038,787,787,787,787,10
20240403,093800,3872168,786,786,786,786,1460
20240403,093700,2724608,786,786,786,786,5
20240403,093600,2720678,786,786,786,786,32
20240403,093500,2695526,785,785,785,785,4
20240403,093400,2692386,785,785,785,785,0
20240403,093300,2692386,785,785,785,785,201
20240403,093200,2534601,786,786,786,786,40
20240403,093100,2503161,786,786,786,786,0
20240403,093000,2503161,786,786,786,786,0
20240403,092900,2503161,786,786,786,786,5
20240403,092800,2499231,786,786,786,785,230
20240403,092700,2318651,786,786,786,786,0
20240403,092600,2318651,786,786,786,786,0
20240403,092500,2318651,786,786,786,786,0
20240403,092400,2318651,786,786,786,786,0
20240403,092300,2318651,786,786,786,786,0
20240403,092200,2318651,786,786,786,786,0
20240403,092100,2318651,786,786,786,786,99
20240403,092000,2240837,786,786,786,786,1
20240403,091900,2240051,788,788,788,788,0
20240403,091800,2240051,788,788,788,788,0
20240403,091700,2240051,788,788,788,788,1
20240403,091600,2239263,788,788,788,788,0
20240403,091500,2239263,788,788,788,788,0
20240403,091400,2239263,788,788,788,788,0
20240403,091300,2239263,788,788,788,788,0
20240403,091200,2239263,788,788,788,788,2
20240403,091100,2237687,788,788,788,788,10
20240403,091000,2229807,788,788,788,788,323
20240403,090900,1975283,789,785,789,785,1616
20240403,090800,702575,785,785,785,785,0
20240403,090700,702575,785,785,785,785,0
20240403,090600,702575,785,785,785,785,0
20240403,090500,702575,785,785,785,785,0
20240403,090400,702575,785,785,785,785,309
20240403,090300,460010,785,785,785,785,0
20240403,090200,460010,785,785,785,785,0
20240403,090100,460010,785,785,785,785,0
20240403,090000,460010,785,785,785,785,586