stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192200,213804600,375,375,375,375,13604
20240423,192100,213804600,375,375,375,375,0
20240423,192000,213804600,375,375,375,375,0
20240423,191900,213804600,375,375,375,375,0
20240423,191800,213804600,375,375,375,375,0
20240423,191700,213804600,375,375,375,375,0
20240423,191600,213804600,375,375,375,375,0
20240423,191500,213804600,375,375,375,375,0
20240423,191400,213804600,375,375,375,375,0
20240423,191300,213804600,375,375,375,375,0
20240423,191200,213804600,375,375,375,375,0
20240423,191100,213804600,375,375,375,375,0
20240423,191000,213804600,375,375,375,375,0
20240423,190900,213804600,375,375,375,375,0
20240423,190800,213804600,375,375,375,375,0
20240423,190700,213804600,375,375,375,375,0
20240423,190600,213804600,375,375,375,375,0
20240423,190500,213804600,375,375,375,375,0
20240423,190400,213804600,375,375,375,375,0
20240423,190300,213804600,375,375,375,375,0
20240423,190200,213804600,375,375,375,375,0
20240423,190100,213804600,375,375,375,375,0
20240423,190000,213804600,375,375,375,375,0
20240423,185900,213804600,375,375,375,375,0
20240423,185800,213804600,375,375,375,375,0
20240423,185700,213804600,375,375,375,375,0
20240423,185600,213804600,375,375,375,375,0
20240423,185500,213804600,375,375,375,375,0
20240423,185400,213804600,375,375,375,375,0
20240423,185300,213804600,375,375,375,375,0
20240423,185200,213804600,375,375,375,375,13604
20240423,185100,213804600,375,375,375,375,0
20240423,185000,213804600,375,375,375,375,0
20240423,184900,213804600,375,375,375,375,0
20240423,184800,213804600,375,375,375,375,0
20240423,184700,213804600,375,375,375,375,0
20240423,184600,213804600,375,375,375,375,0
20240423,184500,213804600,375,375,375,375,0
20240423,184400,213804600,375,375,375,375,0
20240423,184300,213804600,375,375,375,375,0
20240423,184200,213804600,375,375,375,375,0
20240423,184100,213804600,375,375,375,375,0
20240423,184000,213804600,375,375,375,375,0
20240423,183900,213804600,375,375,375,375,0
20240423,183800,213804600,375,375,375,375,0
20240423,183700,213804600,375,375,375,375,0
20240423,183600,213804600,375,375,375,375,0
20240423,183500,213804600,375,375,375,375,0
20240423,183400,213804600,375,375,375,375,0
20240423,183300,213804600,375,375,375,375,0
20240423,183200,213804600,375,375,375,375,0
20240423,183100,213804600,375,375,375,375,0
20240423,183000,213804600,375,375,375,375,0
20240423,182900,213804600,375,375,375,375,0
20240423,182800,213804600,375,375,375,375,0
20240423,182700,213804600,375,375,375,375,0
20240423,182600,213804600,375,375,375,375,0
20240423,182500,213804600,375,375,375,375,0
20240423,182400,213804600,375,375,375,375,0
20240423,182300,213804600,375,375,375,375,0
20240423,182200,213804600,375,375,375,375,13604
20240423,182100,213804600,375,375,375,375,0
20240423,182000,213804600,375,375,375,375,0
20240423,181900,213804600,375,375,375,375,0
20240423,181800,213804600,375,375,375,375,0
20240423,181700,213804600,375,375,375,375,0
20240423,181600,213804600,375,375,375,375,0
20240423,181500,213804600,375,375,375,375,0
20240423,181400,213804600,375,375,375,375,0
20240423,181300,213804600,375,375,375,375,0
20240423,181200,213804600,375,375,375,375,0
20240423,181100,213804600,375,375,375,375,0
20240423,181000,213804600,375,375,375,375,0
20240423,180900,213804600,375,375,375,375,0
20240423,180800,213804600,375,375,375,375,0
20240423,180700,213804600,375,375,375,375,0
20240423,180600,213804600,375,375,375,375,0
20240423,180500,213804600,375,375,375,375,0
20240423,180400,213804600,375,375,375,375,0
20240423,180300,213804600,375,375,375,375,0
20240423,180200,213804600,375,375,375,375,0
20240423,180100,213804600,375,375,375,375,0
20240423,180000,213804600,375,375,375,375,0
20240423,175900,213804600,375,375,375,375,0
20240423,175800,213804600,375,375,375,375,0
20240423,175700,213804600,375,375,375,375,0
20240423,175600,213804600,375,375,375,375,0
20240423,175500,213804600,375,375,375,375,0
20240423,175400,213804600,375,375,375,375,0
20240423,175300,213804600,375,375,375,375,0
20240423,175200,213804600,375,375,375,375,13604
20240423,175100,213804600,375,375,375,375,0
20240423,175000,213804600,375,375,375,375,0
20240423,174900,213804600,375,375,375,375,0
20240423,174800,213804600,375,375,375,375,0
20240423,174700,213804600,375,375,375,375,0
20240423,174600,213804600,375,375,375,375,0
20240423,174500,213804600,375,375,375,375,0
20240423,174400,213804600,375,375,375,375,0
20240423,174300,213804600,375,375,375,375,0
20240423,174200,213804600,375,375,375,375,0
20240423,174100,213804600,375,375,375,375,0
20240423,174000,213804600,375,375,375,375,0
20240423,173900,213804600,375,375,375,375,0
20240423,173800,213804600,375,375,375,375,0
20240423,173700,213804600,375,375,375,375,0
20240423,173600,213804600,375,375,375,375,0
20240423,173500,213804600,375,375,375,375,0
20240423,173400,213804600,375,375,375,375,0
20240423,173300,213804600,375,375,375,375,0
20240423,173200,213804600,375,375,375,375,0
20240423,173100,213804600,375,375,375,375,0
20240423,173000,213804600,375,375,375,375,0
20240423,172900,213804600,375,375,375,375,0
20240423,172800,213804600,375,375,375,375,0
20240423,172700,213804600,375,375,375,375,0
20240423,172600,213804600,375,375,375,375,0
20240423,172500,213804600,375,375,375,375,0
20240423,172400,213804600,375,375,375,375,0
20240423,172300,213804600,375,375,375,375,0
20240423,172200,213804600,375,375,375,375,13604
20240423,172100,213804600,375,375,375,375,0
20240423,172000,213804600,375,375,375,375,0
20240423,171900,213804600,375,375,375,375,0
20240423,171800,213804600,375,375,375,375,0
20240423,171700,213804600,375,375,375,375,0
20240423,171600,213804600,375,375,375,375,0
20240423,171500,213804600,375,375,375,375,0
20240423,171400,213804600,375,375,375,375,0
20240423,171300,213804600,375,375,375,375,0
20240423,171200,213804600,375,375,375,375,0
20240423,171100,213804600,375,375,375,375,0
20240423,171000,213804600,375,375,375,375,0
20240423,170900,213804600,375,375,375,375,0
20240423,170800,213804600,375,375,375,375,0
20240423,170700,213804600,375,375,375,375,0
20240423,170600,213804600,375,375,375,375,0
20240423,170500,213804600,375,375,375,375,0
20240423,170400,213804600,375,375,375,375,0
20240423,170300,213804600,375,375,375,375,0
20240423,170200,213804600,375,375,375,375,0
20240423,170100,213804600,375,375,375,375,0
20240423,170000,213804600,375,375,375,375,0
20240423,165900,213804600,375,375,375,375,0
20240423,165800,213804600,375,375,375,375,0
20240423,165700,213804600,375,375,375,375,0
20240423,165600,213804600,375,375,375,375,0
20240423,165500,213804600,375,375,375,375,0
20240423,165400,213804600,375,375,375,375,0
20240423,165300,213804600,375,375,375,375,0
20240423,165200,213804600,375,375,375,375,13604
20240423,165100,213804600,375,375,375,375,0
20240423,165000,213804600,375,375,375,375,0
20240423,164900,213804600,375,375,375,375,0
20240423,164800,213804600,375,375,375,375,0
20240423,164700,213804600,375,375,375,375,0
20240423,164600,213804600,375,375,375,375,0
20240423,164500,213804600,375,375,375,375,0
20240423,164400,213804600,375,375,375,375,0
20240423,164300,213804600,375,375,375,375,0
20240423,164200,213804600,375,375,375,375,0
20240423,164100,213804600,375,375,375,375,0
20240423,164000,213804600,375,375,375,375,0
20240423,163900,213804600,375,375,375,375,0
20240423,163800,213804600,375,375,375,375,0
20240423,163700,213804600,375,375,375,375,0
20240423,163600,213804600,375,375,375,375,0
20240423,163500,213804600,375,375,375,375,0
20240423,163400,213804600,375,375,375,375,0
20240423,163300,213804600,375,375,375,375,0
20240423,163200,213804600,375,375,375,375,0
20240423,163100,213804600,375,375,375,375,0
20240423,163000,213804600,375,375,375,375,0
20240423,162900,213804600,375,375,375,375,0
20240423,162800,213804600,375,375,375,375,0
20240423,162700,213804600,375,375,375,375,0
20240423,162600,213804600,375,375,375,375,0
20240423,162500,213804600,375,375,375,375,0
20240423,162400,213804600,375,375,375,375,0
20240423,162300,213804600,375,375,375,375,0
20240423,162200,213804600,375,375,375,375,13604
20240423,162100,213804600,375,375,375,375,0
20240423,162000,213804600,375,375,375,375,0
20240423,161900,213804600,375,375,375,375,0
20240423,161800,213804600,375,375,375,375,0
20240423,161700,213804600,375,375,375,375,0
20240423,161600,213804600,375,375,375,375,0
20240423,161500,213804600,375,375,375,375,0
20240423,161400,213804600,375,375,375,375,0
20240423,161300,213804600,375,375,375,375,0
20240423,161200,213804600,375,375,375,375,0
20240423,161100,213804600,375,375,375,375,0
20240423,161000,213804600,375,375,375,375,0
20240423,160900,213804600,375,375,375,375,0
20240423,160800,213804600,375,375,375,375,0
20240423,160700,213804600,375,375,375,375,0
20240423,160600,213804600,375,375,375,375,0
20240423,160500,213804600,375,375,375,375,0
20240423,160400,213804600,375,375,375,375,0
20240423,160300,213804600,375,375,375,375,0
20240423,160200,213804600,375,375,375,375,0
20240423,160100,213804600,375,375,375,375,0
20240423,160000,213804600,375,375,375,375,0
20240423,155900,213804600,375,375,375,375,0
20240423,155800,213804600,375,375,375,375,0
20240423,155700,213804600,375,375,375,375,0
20240423,155600,213804600,375,375,375,375,0
20240423,155500,213804600,375,375,375,375,0
20240423,155400,213804600,375,375,375,375,0
20240423,155300,213804600,375,375,375,375,0
20240423,155200,213804600,375,375,375,375,13604
20240423,155100,213804600,375,375,375,375,0
20240423,155000,213804600,375,375,375,375,0
20240423,154900,213804600,375,375,375,375,0
20240423,154800,213804600,375,375,375,375,0
20240423,154700,213804600,375,375,375,375,0
20240423,154600,213804600,375,375,375,375,0
20240423,154500,213804600,375,375,375,375,0
20240423,154400,213804600,375,375,375,375,0
20240423,154300,213804600,375,375,375,375,0
20240423,154200,213804600,375,375,375,375,0
20240423,154100,213804600,375,375,375,375,0
20240423,154000,213804600,375,375,375,375,0
20240423,153900,213804600,375,375,375,375,0
20240423,153800,213804600,375,375,375,375,0
20240423,153700,213804600,375,375,375,375,0
20240423,153600,213804600,375,375,375,375,0
20240423,153500,213804600,375,375,375,375,0
20240423,153400,213804600,375,375,375,375,0
20240423,153300,213804600,375,375,375,375,0
20240423,153200,213804600,375,375,375,375,0
20240423,153100,213804600,375,375,375,375,0
20240423,153000,213804600,375,375,375,375,13604
20240423,152900,208703100,376,376,376,376,0
20240423,152800,208703100,376,376,376,376,0
20240423,152700,208703100,376,376,376,376,0
20240423,152600,208703100,376,376,376,376,0
20240423,152500,208703100,376,376,376,376,0
20240423,152400,208703100,376,376,376,376,0
20240423,152300,208703100,376,376,376,376,0
20240423,152200,208703100,376,376,376,376,0
20240423,152100,208703100,376,376,376,376,0
20240423,152000,208703100,376,376,376,376,0
20240423,151900,208703100,376,374,376,374,17932
20240423,151800,201996486,375,375,376,374,9510
20240423,151700,198434370,376,376,376,376,112
20240423,151600,198392258,376,376,376,376,0
20240423,151500,198392258,376,376,376,376,256
20240423,151400,198296002,376,376,376,375,2003
20240423,151300,197544874,376,376,376,376,189
20240423,151200,197473810,376,376,376,376,0
20240423,151100,197473810,376,376,376,376,206
20240423,151000,197396354,376,376,376,375,6546
20240423,150900,194940559,376,376,376,376,2810
20240423,150800,193883999,376,376,376,376,275
20240423,150700,193780599,376,376,376,376,0
20240423,150600,193780599,376,376,376,376,1
20240423,150500,193780223,376,376,376,376,6
20240423,150400,193777967,376,376,376,376,2
20240423,150300,193777215,376,375,376,375,312
20240423,150200,193660204,376,376,376,375,1666
20240423,150100,193033850,376,376,376,376,1424
20240423,150000,192498426,376,375,376,375,140
20240423,145900,192445787,375,376,376,375,4473
20240423,145800,190765912,376,376,376,376,51
20240423,145700,190746736,376,376,376,376,0
20240423,145600,190746736,376,376,376,376,511
20240423,145500,190554600,375,376,376,375,145
20240423,145400,190500085,376,375,376,375,13
20240423,145300,190495200,376,376,376,376,31
20240423,145200,190483544,375,376,376,375,37
20240423,145100,190469638,376,376,376,376,10
20240423,145000,190465878,376,376,376,376,50
20240423,144900,190447078,376,375,376,375,5006
20240423,144800,188569827,376,376,376,376,0
20240423,144700,188569827,376,374,376,374,722
20240423,144600,188299078,375,375,375,375,6696
20240423,144500,185788078,375,375,375,375,200
20240423,144400,185713078,375,375,375,375,826
20240423,144300,185403328,375,375,376,375,15171
20240423,144200,179714202,375,375,375,375,3404
20240423,144100,178437702,376,376,376,376,52
20240423,144000,178418150,376,375,376,375,1007
20240423,143900,178040518,376,376,376,375,16
20240423,143800,178034504,376,375,376,375,1178
20240423,143700,177592746,376,376,376,376,24
20240423,143600,177583722,376,376,376,376,100
20240423,143500,177546122,376,376,376,375,7272
20240423,143400,174815250,376,376,376,376,55
20240423,143300,174794570,376,376,376,376,0
20240423,143200,174794570,376,375,376,375,1003
20240423,143100,174417444,376,376,376,376,2
20240423,143000,174416692,376,375,376,375,3
20240423,142900,174415566,376,376,376,376,1005
20240423,142800,174037686,375,375,375,375,28
20240423,142700,174027186,375,376,376,375,12640
20240423,142600,169287155,376,375,376,375,29440
20240423,142500,158247154,376,376,377,376,3926
20240423,142400,156770977,376,376,377,376,259
20240423,142300,156673592,376,376,376,376,0
20240423,142200,156673592,376,376,376,376,5000
20240423,142100,154793592,376,376,376,376,10000
20240423,142000,151033592,377,377,377,377,9
20240423,141900,151030199,377,377,377,377,62
20240423,141800,151006825,377,377,377,377,500
20240423,141700,150818325,377,377,377,377,12
20240423,141600,150813801,377,377,377,377,104
20240423,141500,150774593,377,377,377,377,7
20240423,141400,150771954,376,376,376,376,0
20240423,141300,150771954,376,376,376,376,26
20240423,141200,150762178,377,377,377,377,3
20240423,141100,150761047,377,376,377,376,2
20240423,141000,150760294,376,376,376,376,109
20240423,140900,150719310,377,377,377,377,3
20240423,140800,150718179,377,377,377,377,29
20240423,140700,150707246,377,377,377,377,11
20240423,140600,150703099,377,377,377,377,0
20240423,140500,150703099,377,377,377,377,1000
20240423,140400,150326099,377,377,377,377,0
20240423,140300,150326099,377,377,377,377,153
20240423,140200,150268418,377,377,377,377,245
20240423,140100,150176053,377,377,377,377,1
20240423,140000,150175676,376,376,376,376,2892
20240423,135900,149088284,376,377,377,376,5367
20240423,135800,147067590,377,377,377,377,190
20240423,135700,146995960,377,377,377,377,0
20240423,135600,146995960,377,377,377,377,107
20240423,135500,146955621,377,377,377,377,4704
20240423,135400,145182213,377,377,378,377,92
20240423,135300,145147528,378,378,378,378,0
20240423,135200,145147528,378,378,378,378,2
20240423,135100,145146772,378,377,378,377,2001
20240423,135000,144392394,378,378,378,378,503
20240423,134900,144202260,378,378,378,378,11
20240423,134800,144198102,378,378,378,378,1008
20240423,134700,143817078,378,378,378,378,1
20240423,134600,143816700,377,377,377,377,0
20240423,134500,143816700,377,377,377,377,0
20240423,134400,143816700,377,377,377,377,0
20240423,134300,143816700,377,377,377,377,0
20240423,134200,143816700,377,377,377,377,0
20240423,134100,143816700,377,377,377,377,1370
20240423,134000,143300210,378,378,378,378,0
20240423,133900,143300210,378,377,378,377,3261
20240423,133800,142070812,377,377,377,377,1000
20240423,133700,141693812,377,377,377,377,1
20240423,133600,141693435,377,377,377,377,0
20240423,133500,141693435,377,377,377,377,0
20240423,133400,141693435,377,377,377,377,250
20240423,133300,141599185,377,377,377,377,5000
20240423,133200,139714185,377,377,377,377,0
20240423,133100,139714185,377,377,377,377,479
20240423,133000,139533602,377,377,377,377,5021
20240423,132900,137640685,378,378,378,378,1
20240423,132800,137640307,377,377,377,377,31
20240423,132700,137628620,377,377,377,377,4
20240423,132600,137627112,378,378,378,378,0
20240423,132500,137627112,378,378,378,378,0
20240423,132400,137627112,378,378,378,378,0
20240423,132300,137627112,378,378,378,378,0
20240423,132200,137627112,378,378,378,378,0
20240423,132100,137627112,378,378,378,378,253
20240423,132000,137531478,378,378,378,378,3010
20240423,131900,136393698,378,378,378,378,0
20240423,131800,136393698,378,378,378,378,7
20240423,131700,136391052,378,377,378,377,5459
20240423,131600,134333005,377,377,377,377,0
20240423,131500,134333005,377,377,377,377,264
20240423,131400,134233477,377,377,377,377,0
20240423,131300,134233477,377,377,377,377,2881
20240423,131200,133147340,378,378,378,378,100
20240423,131100,133109540,378,378,378,378,2
20240423,131000,133108784,378,378,378,378,0
20240423,130900,133108784,378,378,378,378,1000
20240423,130800,132730784,378,378,378,378,0
20240423,130700,132730784,378,377,378,377,127
20240423,130600,132682904,378,377,378,377,1429
20240423,130500,132143906,377,377,377,377,0
20240423,130400,132143906,377,377,377,377,0
20240423,130300,132143906,377,376,377,376,2
20240423,130200,132143153,377,376,377,376,1001
20240423,130100,131766776,376,376,376,376,300
20240423,130000,131653976,376,377,377,376,150
20240423,125900,131597476,377,377,377,377,5
20240423,125800,131595591,377,377,377,377,1
20240423,125700,131595214,376,376,376,376,1000
20240423,125600,131219214,376,377,377,376,1613
20240423,125500,130611116,377,377,377,377,530
20240423,125400,130411306,377,376,377,376,376
20240423,125300,130269928,376,377,377,376,4008
20240423,125200,128758914,377,377,377,377,120
20240423,125100,128713674,377,377,377,377,0
20240423,125000,128713674,377,377,377,377,27
20240423,124900,128703495,377,377,377,377,0
20240423,124800,128703495,377,377,377,377,0
20240423,124700,128703495,377,377,377,377,0
20240423,124600,128703495,377,377,377,377,10
20240423,124500,128699725,376,376,376,376,0
20240423,124400,128699725,376,376,376,376,0
20240423,124300,128699725,376,376,377,376,10075
20240423,124200,124910983,377,377,377,376,1057
20240423,124100,124512722,377,377,377,377,400
20240423,124000,124361922,377,377,377,377,307
20240423,123900,124246183,377,377,377,377,243
20240423,123800,124154572,377,377,377,377,1001
20240423,123700,123777195,377,377,377,377,30
20240423,123600,123765885,376,376,376,376,0
20240423,123500,123765885,376,376,376,376,100
20240423,123400,123728285,376,376,376,376,0
20240423,123300,123728285,376,376,376,376,0
20240423,123200,123728285,376,376,376,376,0
20240423,123100,123728285,376,378,378,376,114
20240423,123000,123685406,378,378,378,378,396
20240423,122900,123535718,378,377,378,376,396
20240423,122800,123386811,376,376,376,376,0
20240423,122700,123386811,376,376,376,376,0
20240423,122600,123386811,376,378,378,376,1353
20240423,122500,122876728,378,377,378,377,2
20240423,122400,122875973,378,378,378,378,0
20240423,122300,122875973,378,378,378,378,0
20240423,122200,122875973,378,378,378,378,1
20240423,122100,122875595,378,378,378,378,1
20240423,122000,122875217,378,378,378,377,1873
20240423,121900,122167225,378,378,378,378,3002
20240423,121800,121032469,378,378,378,378,0
20240423,121700,121032469,378,378,378,378,5004
20240423,121600,119140957,378,378,378,378,0
20240423,121500,119140957,378,378,378,378,0
20240423,121400,119140957,378,378,378,378,0
20240423,121300,119140957,378,378,378,378,6
20240423,121200,119138689,378,378,378,378,0
20240423,121100,119138689,378,378,378,378,1
20240423,121000,119138311,378,377,378,377,3
20240423,120900,119137179,377,377,377,377,0
20240423,120800,119137179,377,377,377,377,0
20240423,120700,119137179,377,377,377,377,100
20240423,120600,119099479,378,378,378,376,2976
20240423,120500,117979716,378,378,378,378,205
20240423,120400,117902226,378,378,378,378,1352
20240423,120300,117391170,378,378,378,378,650
20240423,120200,117145470,378,378,378,378,3
20240423,120100,117144336,378,378,378,378,17
20240423,120000,117137910,378,378,378,378,1
20240423,115900,117137532,378,378,378,378,0
20240423,115800,117137532,378,378,378,378,10
20240423,115700,117133752,378,377,378,377,5275
20240423,115600,115144577,378,378,378,378,95
20240423,115500,115108667,378,378,378,378,10
20240423,115400,115104887,378,378,378,378,140
20240423,115300,115051967,378,378,378,378,0
20240423,115200,115051967,378,378,378,377,2033
20240423,115100,114285493,378,378,378,378,1
20240423,115000,114285115,378,378,378,378,666
20240423,114900,114033367,378,378,378,378,101
20240423,114800,113995189,378,378,378,378,36
20240423,114700,113981581,378,378,378,378,0
20240423,114600,113981581,378,378,378,378,53
20240423,114500,113961547,378,378,378,377,119
20240423,114400,113916666,378,378,378,378,13
20240423,114300,113911752,378,378,378,378,0
20240423,114200,113911752,378,378,378,378,1
20240423,114100,113911374,378,378,378,378,161
20240423,114000,113850516,378,378,378,378,7
20240423,113900,113847870,378,378,378,378,10
20240423,113800,113844090,377,377,377,377,42
20240423,113700,113828256,377,377,377,377,0
20240423,113600,113828256,377,377,377,377,0
20240423,113500,113828256,377,378,378,377,301
20240423,113400,113714778,378,376,378,376,4
20240423,113300,113713272,378,378,378,378,1
20240423,113200,113712894,376,376,376,376,31
20240423,113100,113701238,376,378,378,376,10935
20240423,113000,109575124,378,378,378,378,0
20240423,112900,109575124,378,378,378,378,110
20240423,112800,109533544,378,378,378,378,31
20240423,112700,109521826,377,377,377,377,0
20240423,112600,109521826,377,377,377,377,0
20240423,112500,109521826,377,377,377,377,0
20240423,112400,109521826,377,377,377,377,96
20240423,112300,109485634,377,377,377,377,1015
20240423,112200,109102979,377,377,377,377,3133
20240423,112100,107921838,377,376,377,376,95
20240423,112000,107886117,377,377,377,377,6
20240423,111900,107883855,377,377,377,377,361
20240423,111800,107747758,377,377,377,377,100
20240423,111700,107710058,377,377,377,377,1057
20240423,111600,107311569,377,377,377,376,165
20240423,111500,107249395,377,377,377,377,217
20240423,111400,107167586,376,376,376,376,0
20240423,111300,107167586,376,376,376,376,0
20240423,111200,107167586,376,376,376,376,1000
20240423,111100,106791586,376,376,376,376,0
20240423,111000,106791586,376,377,377,376,5
20240423,110900,106789703,377,377,377,376,7487
20240423,110800,103974540,377,376,377,376,10001
20240423,110700,100214163,376,378,378,376,11050
20240423,110600,96056752,378,378,378,378,40
20240423,110500,96041632,378,378,378,378,59
20240423,110400,96019330,377,377,377,377,11
20240423,110300,96015183,376,377,378,376,134
20240423,110200,95964708,376,378,378,376,34294
20240423,110100,83059563,378,378,378,378,0
20240423,110000,83059563,378,378,378,378,2454
20240423,105900,82131951,378,378,378,378,110
20240423,105800,82090371,378,378,378,378,45
20240423,105700,82073361,378,378,378,378,0
20240423,105600,82073361,378,377,378,376,52000
20240423,105500,62504592,378,378,378,378,20
20240423,105400,62497032,378,378,378,378,17
20240423,105300,62490606,378,378,378,378,0
20240423,105200,62490606,378,379,379,378,1579
20240423,105100,61893728,378,378,378,378,2219
20240423,105000,61054946,379,379,379,379,90
20240423,104900,61020836,379,379,379,379,0
20240423,104800,61020836,379,379,379,379,51
20240423,104700,61001507,379,379,379,379,63
20240423,104600,60977630,379,379,379,379,2
20240423,104500,60976872,379,379,379,379,529
20240423,104400,60776381,378,378,378,378,0
20240423,104300,60776381,378,378,378,378,309
20240423,104200,60659579,378,378,378,378,20
20240423,104100,60652019,378,378,378,378,1322
20240423,104000,60152303,378,378,378,378,103
20240423,103900,60113369,378,377,378,377,384
20240423,103800,59968600,377,377,377,377,23596
20240423,103700,51072908,378,378,378,378,0
20240423,103600,51072908,378,378,378,378,136
20240423,103500,51021500,378,378,378,378,0
20240423,103400,51021500,378,378,378,378,174
20240423,103300,50955728,378,378,378,378,9
20240423,103200,50952326,378,378,378,378,343
20240423,103100,50822672,378,378,378,378,107
20240423,103000,50782226,378,378,378,378,4511
20240423,102900,49077068,378,378,378,378,51
20240423,102800,49057790,378,378,378,378,253
20240423,102700,48962156,377,377,377,377,2008
20240423,102600,48205140,378,378,378,378,999
20240423,102500,47827518,379,379,379,379,100
20240423,102400,47789618,379,379,379,379,0
20240423,102300,47789618,379,379,379,379,0
20240423,102200,47789618,379,378,379,378,2816
20240423,102100,46725070,378,379,379,378,4408
20240423,102000,45057786,379,378,379,378,423
20240423,101900,44897823,377,377,377,377,0
20240423,101800,44897823,377,379,379,377,1327
20240423,101700,44394920,379,377,379,377,123
20240423,101600,44348533,379,379,379,379,101
20240423,101500,44310254,377,377,377,377,0
20240423,101400,44310254,377,377,377,377,1426
20240423,101300,43772652,378,379,379,378,510
20240423,101200,43579437,379,378,379,378,9
20240423,101100,43576031,377,377,377,377,0
20240423,101000,43576031,377,378,378,377,27
20240423,100900,43565832,377,377,377,377,772
20240423,100800,43274788,377,378,378,377,8562
20240423,100700,40038402,379,379,379,379,0
20240423,100600,40038402,379,379,379,379,0
20240423,100500,40038402,379,379,379,378,10009
20240423,100400,36254991,379,379,379,379,2782
20240423,100300,35200613,379,379,379,379,77
20240423,100200,35171430,378,379,379,378,62
20240423,100100,35147933,379,379,379,379,112
20240423,100000,35105485,379,378,379,378,753
20240423,095900,34820151,379,379,379,379,50
20240423,095800,34801201,379,379,379,379,517
20240423,095700,34605258,379,379,379,379,880
20240423,095600,34271738,379,379,379,379,39
20240423,095500,34256957,378,379,379,378,761
20240423,095400,33968568,379,379,379,379,30
20240423,095300,33957198,379,379,379,379,58
20240423,095200,33935216,379,379,379,379,94
20240423,095100,33899590,379,379,379,379,0
20240423,095000,33899590,379,379,379,379,8
20240423,094900,33896558,379,379,379,379,152
20240423,094800,33838950,379,379,379,379,2
20240423,094700,33838192,379,379,379,379,1004
20240423,094600,33457676,379,379,379,379,29
20240423,094500,33446685,379,379,379,379,10
20240423,094400,33442895,379,380,380,379,1293
20240423,094300,32952843,380,378,380,378,6484
20240423,094200,30495536,379,379,379,379,4684
20240423,094100,28720300,379,379,379,379,0
20240423,094000,28720300,379,379,379,379,6518
20240423,093900,26249978,379,379,379,379,4593
20240423,093800,24509231,379,379,379,379,5427
20240423,093700,22452398,379,379,379,379,2
20240423,093600,22451640,379,379,379,379,6662
20240423,093500,19926742,380,380,380,380,2000
20240423,093400,19166742,379,379,379,379,1202
20240423,093300,18711184,379,380,380,379,203
20240423,093200,18634239,380,380,380,380,101
20240423,093100,18595859,379,379,379,379,3578
20240423,093000,17239797,380,380,380,380,25
20240423,092900,17230297,380,379,380,379,1517
20240423,092800,16655353,379,379,379,379,1023
20240423,092700,16267636,378,378,378,378,39
20240423,092600,16252894,378,379,379,378,1362
20240423,092500,15736698,379,380,380,379,302
20240423,092400,15622238,379,380,380,379,101
20240423,092300,15583958,379,379,379,379,0
20240423,092200,15583958,379,379,379,378,3352
20240423,092100,14315728,380,380,380,380,23
20240423,092000,14306988,380,380,380,380,501
20240423,091900,14116608,380,380,380,380,1011
20240423,091800,13732428,380,380,380,380,57
20240423,091700,13710768,380,380,380,379,21
20240423,091600,13702798,379,380,380,379,95
20240423,091500,13666753,380,380,380,380,21
20240423,091400,13658773,380,380,380,380,544
20240423,091300,13452053,380,380,380,380,2
20240423,091200,13451293,380,381,381,380,100
20240423,091100,13413243,381,380,381,380,10000
20240423,091000,9607439,379,380,380,379,2102
20240423,090900,8810680,380,380,380,380,54
20240423,090800,8790160,380,381,381,380,78
20240423,090700,8760476,381,381,381,381,1
20240423,090600,8760095,380,379,380,379,11410
20240423,090500,4424296,379,379,379,379,0
20240423,090400,4424296,379,379,379,379,133
20240423,090300,4373889,380,380,380,380,268
20240423,090200,4272049,380,380,380,380,615
20240423,090100,4038349,380,380,380,380,28
20240423,090000,4027709,380,378,380,378,10651