stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,185600,134967694,320,320,320,320,14435
20240402,185500,134967694,320,320,320,320,0
20240402,185400,134967694,320,320,320,320,0
20240402,185300,134967694,320,320,320,320,0
20240402,185200,134967694,320,320,320,320,0
20240402,185100,134967694,320,320,320,320,0
20240402,185000,134967694,320,320,320,320,0
20240402,184900,134967694,320,320,320,320,0
20240402,184800,134967694,320,320,320,320,0
20240402,184700,134967694,320,320,320,320,0
20240402,184600,134967694,320,320,320,320,0
20240402,184500,134967694,320,320,320,320,0
20240402,184400,134967694,320,320,320,320,0
20240402,184300,134967694,320,320,320,320,0
20240402,184200,134967694,320,320,320,320,0
20240402,184100,134967694,320,320,320,320,0
20240402,184000,134967694,320,320,320,320,0
20240402,183900,134967694,320,320,320,320,0
20240402,183800,134967694,320,320,320,320,0
20240402,183700,134967694,320,320,320,320,0
20240402,183600,134967694,320,320,320,320,0
20240402,183500,134967694,320,320,320,320,0
20240402,183400,134967694,320,320,320,320,0
20240402,183300,134967694,320,320,320,320,0
20240402,183200,134967694,320,320,320,320,0
20240402,183100,134967694,320,320,320,320,0
20240402,183000,134967694,320,320,320,320,0
20240402,182900,134967694,320,320,320,320,0
20240402,182800,134967694,320,320,320,320,0
20240402,182700,134967694,320,320,320,320,0
20240402,182600,134967694,320,320,320,320,14435
20240402,182500,134967694,320,320,320,320,0
20240402,182400,134967694,320,320,320,320,0
20240402,182300,134967694,320,320,320,320,0
20240402,182200,134967694,320,320,320,320,0
20240402,182100,134967694,320,320,320,320,0
20240402,182000,134967694,320,320,320,320,0
20240402,181900,134967694,320,320,320,320,0
20240402,181800,134967694,320,320,320,320,0
20240402,181700,134967694,320,320,320,320,0
20240402,181600,134967694,320,320,320,320,0
20240402,181500,134967694,320,320,320,320,0
20240402,181400,134967694,320,320,320,320,0
20240402,181300,134967694,320,320,320,320,0
20240402,181200,134967694,320,320,320,320,0
20240402,181100,134967694,320,320,320,320,0
20240402,181000,134967694,320,320,320,320,0
20240402,180900,134967694,320,320,320,320,0
20240402,180800,134967694,320,320,320,320,0
20240402,180700,134967694,320,320,320,320,0
20240402,180600,134967694,320,320,320,320,0
20240402,180500,134967694,320,320,320,320,0
20240402,180400,134967694,320,320,320,320,0
20240402,180300,134967694,320,320,320,320,0
20240402,180200,134967694,320,320,320,320,0
20240402,180100,134967694,320,320,320,320,0
20240402,180000,134967694,320,320,320,320,0
20240402,175900,134967694,320,320,320,320,0
20240402,175800,134967694,320,320,320,320,0
20240402,175700,134967694,320,320,320,320,0
20240402,175600,134967694,320,320,320,320,14435
20240402,175500,134967694,320,320,320,320,0
20240402,175400,134967694,320,320,320,320,0
20240402,175300,134967694,320,320,320,320,0
20240402,175200,134967694,320,320,320,320,0
20240402,175100,134967694,320,320,320,320,0
20240402,175000,134967694,320,320,320,320,0
20240402,174900,134967694,320,320,320,320,0
20240402,174800,134967694,320,320,320,320,0
20240402,174700,134967694,320,320,320,320,0
20240402,174600,134967694,320,320,320,320,0
20240402,174500,134967694,320,320,320,320,0
20240402,174400,134967694,320,320,320,320,0
20240402,174300,134967694,320,320,320,320,0
20240402,174200,134967694,320,320,320,320,0
20240402,174100,134967694,320,320,320,320,0
20240402,174000,134967694,320,320,320,320,0
20240402,173900,134967694,320,320,320,320,0
20240402,173800,134967694,320,320,320,320,0
20240402,173700,134967694,320,320,320,320,0
20240402,173600,134967694,320,320,320,320,0
20240402,173500,134967694,320,320,320,320,0
20240402,173400,134967694,320,320,320,320,0
20240402,173300,134967694,320,320,320,320,0
20240402,173200,134967694,320,320,320,320,0
20240402,173100,134967694,320,320,320,320,0
20240402,173000,134967694,320,320,320,320,0
20240402,172900,134967694,320,320,320,320,0
20240402,172800,134967694,320,320,320,320,0
20240402,172700,134967694,320,320,320,320,0
20240402,172600,134967694,320,320,320,320,14435
20240402,172500,134967694,320,320,320,320,0
20240402,172400,134967694,320,320,320,320,0
20240402,172300,134967694,320,320,320,320,0
20240402,172200,134967694,320,320,320,320,0
20240402,172100,134967694,320,320,320,320,0
20240402,172000,134967694,320,320,320,320,0
20240402,171900,134967694,320,320,320,320,0
20240402,171800,134967694,320,320,320,320,0
20240402,171700,134967694,320,320,320,320,0
20240402,171600,134967694,320,320,320,320,0
20240402,171500,134967694,320,320,320,320,0
20240402,171400,134967694,320,320,320,320,0
20240402,171300,134967694,320,320,320,320,0
20240402,171200,134967694,320,320,320,320,0
20240402,171100,134967694,320,320,320,320,0
20240402,171000,134967694,320,320,320,320,0
20240402,170900,134967694,320,320,320,320,0
20240402,170800,134967694,320,320,320,320,0
20240402,170700,134967694,320,320,320,320,0
20240402,170600,134967694,320,320,320,320,0
20240402,170500,134967694,320,320,320,320,0
20240402,170400,134967694,320,320,320,320,0
20240402,170300,134967694,320,320,320,320,0
20240402,170200,134967694,320,320,320,320,0
20240402,170100,134967694,320,320,320,320,0
20240402,170000,134967694,320,320,320,320,0
20240402,165900,134967694,320,320,320,320,0
20240402,165800,134967694,320,320,320,320,0
20240402,165700,134967694,320,320,320,320,0
20240402,165600,134967694,320,320,320,320,14435
20240402,165500,134967694,320,320,320,320,0
20240402,165400,134967694,320,320,320,320,0
20240402,165300,134967694,320,320,320,320,0
20240402,165200,134967694,320,320,320,320,0
20240402,165100,134967694,320,320,320,320,0
20240402,165000,134967694,320,320,320,320,0
20240402,164900,134967694,320,320,320,320,0
20240402,164800,134967694,320,320,320,320,0
20240402,164700,134967694,320,320,320,320,0
20240402,164600,134967694,320,320,320,320,0
20240402,164500,134967694,320,320,320,320,0
20240402,164400,134967694,320,320,320,320,0
20240402,164300,134967694,320,320,320,320,0
20240402,164200,134967694,320,320,320,320,0
20240402,164100,134967694,320,320,320,320,0
20240402,164000,134967694,320,320,320,320,0
20240402,163900,134967694,320,320,320,320,0
20240402,163800,134967694,320,320,320,320,0
20240402,163700,134967694,320,320,320,320,0
20240402,163600,134967694,320,320,320,320,0
20240402,163500,134967694,320,320,320,320,0
20240402,163400,134967694,320,320,320,320,0
20240402,163300,134967694,320,320,320,320,0
20240402,163200,134967694,320,320,320,320,0
20240402,163100,134967694,320,320,320,320,0
20240402,163000,134967694,320,320,320,320,0
20240402,162900,134967694,320,320,320,320,0
20240402,162800,134967694,320,320,320,320,0
20240402,162700,134967694,320,320,320,320,0
20240402,162600,134967694,320,320,320,320,14435
20240402,162500,134967694,320,320,320,320,0
20240402,162400,134967694,320,320,320,320,0
20240402,162300,134967694,320,320,320,320,0
20240402,162200,134967694,320,320,320,320,0
20240402,162100,134967694,320,320,320,320,0
20240402,162000,134967694,320,320,320,320,0
20240402,161900,134967694,320,320,320,320,0
20240402,161800,134967694,320,320,320,320,0
20240402,161700,134967694,320,320,320,320,0
20240402,161600,134967694,320,320,320,320,0
20240402,161500,134967694,320,320,320,320,0
20240402,161400,134967694,320,320,320,320,0
20240402,161300,134967694,320,320,320,320,0
20240402,161200,134967694,320,320,320,320,0
20240402,161100,134967694,320,320,320,320,0
20240402,161000,134967694,320,320,320,320,0
20240402,160900,134967694,320,320,320,320,0
20240402,160800,134967694,320,320,320,320,0
20240402,160700,134967694,320,320,320,320,0
20240402,160600,134967694,320,320,320,320,0
20240402,160500,134967694,320,320,320,320,0
20240402,160400,134967694,320,320,320,320,0
20240402,160300,134967694,320,320,320,320,0
20240402,160200,134967694,320,320,320,320,0
20240402,160100,134967694,320,320,320,320,0
20240402,160000,134967694,320,320,320,320,0
20240402,155900,134967694,320,320,320,320,0
20240402,155800,134967694,320,320,320,320,0
20240402,155700,134967694,320,320,320,320,0
20240402,155600,134967694,320,320,320,320,14435
20240402,155500,134967694,320,320,320,320,0
20240402,155400,134967694,320,320,320,320,0
20240402,155300,134967694,320,320,320,320,0
20240402,155200,134967694,320,320,320,320,0
20240402,155100,134967694,320,320,320,320,0
20240402,155000,134967694,320,320,320,320,0
20240402,154900,134967694,320,320,320,320,0
20240402,154800,134967694,320,320,320,320,0
20240402,154700,134967694,320,320,320,320,0
20240402,154600,134967694,320,320,320,320,0
20240402,154500,134967694,320,320,320,320,0
20240402,154400,134967694,320,320,320,320,0
20240402,154300,134967694,320,320,320,320,0
20240402,154200,134967694,320,320,320,320,0
20240402,154100,134967694,320,320,320,320,0
20240402,154000,134967694,320,320,320,320,0
20240402,153900,134967694,320,320,320,320,0
20240402,153800,134967694,320,320,320,320,0
20240402,153700,134967694,320,320,320,320,0
20240402,153600,134967694,320,320,320,320,0
20240402,153500,134967694,320,320,320,320,0
20240402,153400,134967694,320,320,320,320,0
20240402,153300,134967694,320,320,320,320,0
20240402,153200,134967694,320,320,320,320,0
20240402,153100,134967694,320,320,320,320,0
20240402,153000,134967694,320,320,320,320,14435
20240402,152900,130348494,320,320,320,320,0
20240402,152800,130348494,320,320,320,320,0
20240402,152700,130348494,320,320,320,320,0
20240402,152600,130348494,320,320,320,320,0
20240402,152500,130348494,320,320,320,320,0
20240402,152400,130348494,320,320,320,320,0
20240402,152300,130348494,320,320,320,320,0
20240402,152200,130348494,320,320,320,320,0
20240402,152100,130348494,320,320,320,320,0
20240402,152000,130348494,320,320,320,320,0
20240402,151900,130348494,320,320,321,320,425
20240402,151800,130212492,321,321,321,321,0
20240402,151700,130212492,321,321,321,321,0
20240402,151600,130212492,321,320,321,320,363
20240402,151500,130096331,321,321,321,321,0
20240402,151400,130096331,321,320,321,320,501
20240402,151300,129936010,321,320,321,320,5001
20240402,151200,128335689,320,321,321,320,5001
20240402,151100,126735368,320,320,320,320,7
20240402,151000,126733128,320,320,320,320,2033
20240402,150900,126082568,320,320,320,320,0
20240402,150800,126082568,320,320,320,320,0
20240402,150700,126082568,320,320,320,320,5000
20240402,150600,124482568,320,320,320,320,0
20240402,150500,124482568,320,320,320,319,229
20240402,150400,124409289,320,320,320,320,81
20240402,150300,124383369,320,320,320,320,0
20240402,150200,124383369,320,320,320,320,1
20240402,150100,124383049,320,320,320,320,0
20240402,150000,124383049,320,320,320,320,0
20240402,145900,124383049,320,320,320,320,229
20240402,145800,124309769,320,320,320,320,0
20240402,145700,124309769,320,320,320,320,0
20240402,145600,124309769,320,320,320,320,8
20240402,145500,124307209,319,319,319,319,1
20240402,145400,124306890,320,321,321,320,11
20240402,145300,124303365,320,320,320,320,1
20240402,145200,124303045,319,319,319,319,1
20240402,145100,124302726,321,320,321,320,6
20240402,145000,124300802,319,319,319,319,191
20240402,144900,124239873,321,321,321,321,0
20240402,144800,124239873,321,321,321,321,0
20240402,144700,124239873,321,321,321,321,0
20240402,144600,124239873,321,321,321,321,0
20240402,144500,124239873,321,321,321,321,0
20240402,144400,124239873,321,320,321,320,14
20240402,144300,124235391,320,320,320,320,0
20240402,144200,124235391,320,320,320,320,155
20240402,144100,124185791,320,320,320,320,35
20240402,144000,124174591,321,321,321,321,3
20240402,143900,124173628,321,321,321,321,0
20240402,143800,124173628,321,321,321,321,0
20240402,143700,124173628,321,321,321,321,0
20240402,143600,124173628,321,321,321,321,0
20240402,143500,124173628,321,321,321,321,5
20240402,143400,124172023,321,321,321,321,0
20240402,143300,124172023,321,321,321,321,10
20240402,143200,124168813,321,319,321,319,192
20240402,143100,124107561,321,320,321,320,1504
20240402,143000,123626278,320,320,320,320,0
20240402,142900,123626278,320,320,320,320,4
20240402,142800,123624998,320,321,321,320,22
20240402,142700,123617956,320,320,320,320,496
20240402,142600,123459236,320,320,320,320,4510
20240402,142500,122016036,320,319,320,319,18
20240402,142400,122010281,320,319,320,319,307
20240402,142300,121912044,320,319,320,319,367
20240402,142200,121794794,319,319,319,319,0
20240402,142100,121794794,319,319,319,319,0
20240402,142000,121794794,319,319,319,319,0
20240402,141900,121794794,319,319,319,319,0
20240402,141800,121794794,319,319,319,319,1
20240402,141700,121794475,320,320,320,320,1
20240402,141600,121794155,319,319,319,319,0
20240402,141500,121794155,319,319,319,319,0
20240402,141400,121794155,319,319,319,319,190
20240402,141300,121733545,320,320,320,320,0
20240402,141200,121733545,320,320,320,320,0
20240402,141100,121733545,320,320,320,320,4
20240402,141000,121732265,320,320,320,320,0
20240402,140900,121732265,320,320,320,320,0
20240402,140800,121732265,320,320,320,320,922
20240402,140700,121437225,320,320,320,320,3000
20240402,140600,120477225,321,321,321,321,5
20240402,140500,120475620,320,321,321,320,191
20240402,140400,120414499,320,320,320,320,0
20240402,140300,120414499,320,320,320,320,30
20240402,140200,120404899,321,321,321,321,1
20240402,140100,120404578,320,320,320,320,2658
20240402,140000,119554018,320,320,320,320,0
20240402,135900,119554018,320,320,320,320,26
20240402,135800,119545698,319,319,319,319,1
20240402,135700,119545379,320,320,320,320,1
20240402,135600,119545059,319,320,320,319,770
20240402,135500,119298849,319,319,319,319,10
20240402,135400,119295659,319,319,319,319,0
20240402,135300,119295659,319,319,319,319,1
20240402,135200,119295340,320,320,320,320,3
20240402,135100,119294380,319,320,320,319,14
20240402,135000,119289905,319,320,320,319,1001
20240402,134900,118969586,320,320,320,320,0
20240402,134800,118969586,320,320,320,320,3000
20240402,134700,118009586,319,319,319,319,15
20240402,134600,118004801,320,320,320,320,2
20240402,134500,118004161,321,320,321,320,4
20240402,134400,118002880,319,319,319,319,1
20240402,134300,118002561,320,319,320,319,3
20240402,134200,118001602,320,320,320,320,24732
20240402,134100,110087362,321,321,321,321,0
20240402,134000,110087362,321,321,321,321,1
20240402,133900,110087041,320,320,320,320,190
20240402,133800,110026241,321,321,321,321,0
20240402,133700,110026241,321,321,321,321,0
20240402,133600,110026241,321,321,321,321,0
20240402,133500,110026241,321,321,321,321,0
20240402,133400,110026241,321,321,321,321,1
20240402,133300,110025920,320,321,321,320,242
20240402,133200,109948438,320,320,320,320,0
20240402,133100,109948438,320,320,320,320,0
20240402,133000,109948438,320,320,320,320,190
20240402,132900,109887638,322,322,322,322,0
20240402,132800,109887638,322,322,322,322,0
20240402,132700,109887638,322,322,322,322,0
20240402,132600,109887638,322,322,322,322,0
20240402,132500,109887638,322,321,322,321,101
20240402,132400,109855212,320,320,320,320,0
20240402,132300,109855212,320,320,320,320,0
20240402,132200,109855212,320,320,320,320,1
20240402,132100,109854892,320,320,320,320,190
20240402,132000,109794092,321,320,321,320,3
20240402,131900,109793130,321,320,322,320,2109
20240402,131800,109116095,321,321,321,321,102
20240402,131700,109083353,322,322,322,322,0
20240402,131600,109083353,322,321,322,321,15500
20240402,131500,104092633,320,320,320,320,0
20240402,131400,104092633,320,320,320,320,0
20240402,131300,104092633,320,320,320,320,0
20240402,131200,104092633,320,320,320,320,190
20240402,131100,104031833,321,321,321,321,1
20240402,131000,104031512,321,321,321,321,15
20240402,130900,104026697,321,321,321,321,0
20240402,130800,104026697,321,321,321,321,19
20240402,130700,104020598,321,321,321,321,0
20240402,130600,104020598,321,321,321,321,2
20240402,130500,104019956,320,320,320,320,0
20240402,130400,104019956,320,320,320,320,0
20240402,130300,104019956,320,320,320,320,191
20240402,130200,103958836,321,321,321,321,0
20240402,130100,103958836,321,321,321,321,0
20240402,130000,103958836,321,321,321,321,400
20240402,125900,103830436,320,320,320,320,0
20240402,125800,103830436,320,320,320,320,300
20240402,125700,103734436,320,320,320,320,0
20240402,125600,103734436,320,320,320,320,30
20240402,125500,103724836,321,320,321,320,237
20240402,125400,103648950,320,320,320,320,70
20240402,125300,103626550,321,321,321,321,0
20240402,125200,103626550,321,321,321,321,0
20240402,125100,103626550,321,321,321,321,0
20240402,125000,103626550,321,321,321,321,0
20240402,124900,103626550,321,321,321,321,0
20240402,124800,103626550,321,321,321,321,2
20240402,124700,103625908,321,321,321,321,2
20240402,124600,103625266,319,319,321,319,19460
20240402,124500,97417522,319,319,319,319,0
20240402,124400,97417522,319,319,319,319,0
20240402,124300,97417522,319,319,319,319,0
20240402,124200,97417522,319,319,319,319,5347
20240402,124100,95711829,320,320,320,320,0
20240402,124000,95711829,320,320,320,320,0
20240402,123900,95711829,320,320,320,320,1
20240402,123800,95711509,319,319,319,319,0
20240402,123700,95711509,319,319,319,319,191
20240402,123600,95650580,321,321,321,321,0
20240402,123500,95650580,321,321,321,321,0
20240402,123400,95650580,321,321,321,321,0
20240402,123300,95650580,321,321,321,321,0
20240402,123200,95650580,321,321,321,321,1
20240402,123100,95650259,319,319,319,319,0
20240402,123000,95650259,319,319,319,319,0
20240402,122900,95650259,319,319,319,319,0
20240402,122800,95650259,319,319,319,319,191
20240402,122700,95589330,321,321,321,321,105
20240402,122600,95555625,320,321,321,320,26
20240402,122500,95547280,320,320,320,320,90
20240402,122400,95518480,320,320,320,320,0
20240402,122300,95518480,320,319,320,319,2
20240402,122200,95517841,321,319,321,319,8
20240402,122100,95515282,321,320,321,319,13
20240402,122000,95511123,321,319,321,319,9
20240402,121900,95508240,320,319,320,319,204
20240402,121800,95443152,320,320,320,320,0
20240402,121700,95443152,320,320,320,320,0
20240402,121600,95443152,320,320,320,319,8
20240402,121500,95440593,321,321,321,321,10000
20240402,121400,92230593,321,321,321,321,0
20240402,121300,92230593,321,320,321,320,1997
20240402,121200,91591552,320,320,320,320,1
20240402,121100,91591232,319,319,319,319,0
20240402,121000,91591232,319,320,321,319,262
20240402,120900,91507581,319,319,319,319,1
20240402,120800,91507262,320,320,320,320,0
20240402,120700,91507262,320,320,321,320,81
20240402,120600,91481340,319,319,319,319,0
20240402,120500,91481340,319,319,319,319,0
20240402,120400,91481340,319,320,320,319,6
20240402,120300,91479421,320,320,320,320,1
20240402,120200,91479101,319,319,319,319,2
20240402,120100,91478463,319,320,320,319,194
20240402,120000,91416574,321,321,321,321,20
20240402,115900,91410154,321,321,321,321,1
20240402,115800,91409833,319,319,319,319,0
20240402,115700,91409833,319,319,319,319,0
20240402,115600,91409833,319,319,319,319,180
20240402,115500,91352413,320,320,320,320,0
20240402,115400,91352413,320,320,320,320,2042
20240402,115300,90698973,320,319,320,319,6249
20240402,115200,88699484,320,320,320,320,0
20240402,115100,88699484,320,320,320,320,0
20240402,115000,88699484,320,320,320,320,1895
20240402,114900,88093084,320,320,320,320,4
20240402,114800,88091804,320,320,320,320,0
20240402,114700,88091804,320,320,320,320,1
20240402,114600,88091484,319,319,319,319,0
20240402,114500,88091484,319,319,319,319,0
20240402,114400,88091484,319,319,319,319,191
20240402,114300,88030555,320,320,320,320,0
20240402,114200,88030555,320,320,320,320,0
20240402,114100,88030555,320,320,320,320,1
20240402,114000,88030235,320,320,320,320,0
20240402,113900,88030235,320,320,320,320,219
20240402,113800,87960155,320,320,320,320,0
20240402,113700,87960155,320,320,320,320,18
20240402,113600,87954395,320,320,320,320,762
20240402,113500,87710555,320,319,320,319,543
20240402,113400,87536986,320,320,320,320,0
20240402,113300,87536986,320,320,320,320,6
20240402,113200,87535066,320,320,320,320,0
20240402,113100,87535066,320,320,320,320,0
20240402,113000,87535066,320,320,320,320,1172
20240402,112900,87160026,319,319,319,319,0
20240402,112800,87160026,319,319,319,319,0
20240402,112700,87160026,319,319,319,319,154
20240402,112600,87110900,319,320,320,319,203
20240402,112500,87046131,319,320,320,319,318
20240402,112400,86944441,319,320,320,319,2273
20240402,112300,86217144,320,320,320,320,0
20240402,112200,86217144,320,320,320,320,0
20240402,112100,86217144,320,320,320,320,1
20240402,112000,86216824,320,320,320,320,3
20240402,111900,86215864,321,321,321,321,2
20240402,111800,86215222,320,320,320,320,0
20240402,111700,86215222,320,320,320,320,191
20240402,111600,86154102,321,321,321,321,0
20240402,111500,86154102,321,321,321,321,0
20240402,111400,86154102,321,321,321,321,0
20240402,111300,86154102,321,321,321,321,6248
20240402,111200,84148494,320,320,320,320,0
20240402,111100,84148494,320,320,320,320,0
20240402,111000,84148494,320,320,320,320,0
20240402,110900,84148494,320,320,320,320,118
20240402,110800,84110734,320,320,320,320,73
20240402,110700,84087374,320,320,320,320,1
20240402,110600,84087054,320,320,320,320,15
20240402,110500,84082254,320,321,321,320,1001
20240402,110400,83760934,321,321,321,321,0
20240402,110300,83760934,321,321,321,321,0
20240402,110200,83760934,321,321,321,321,1
20240402,110100,83760613,320,320,320,320,4929
20240402,110000,82183333,320,320,320,320,262
20240402,105900,82099493,320,320,320,320,5
20240402,105800,82097893,320,320,321,320,20191
20240402,105700,75636772,320,320,320,320,0
20240402,105600,75636772,320,320,320,320,0
20240402,105500,75636772,320,320,320,320,0
20240402,105400,75636772,320,320,320,320,0
20240402,105300,75636772,320,320,320,320,0
20240402,105200,75636772,320,320,320,320,0
20240402,105100,75636772,320,320,320,320,191
20240402,105000,75575652,320,320,320,320,0
20240402,104900,75575652,320,320,320,320,618
20240402,104800,75377892,320,320,320,320,0
20240402,104700,75377892,320,320,320,320,9
20240402,104600,75375012,319,319,319,319,8746
20240402,104500,72585038,320,320,320,320,0
20240402,104400,72585038,320,320,320,320,2900
20240402,104300,71657038,320,320,320,320,0
20240402,104200,71657038,320,320,320,320,8306
20240402,104100,68999118,320,321,321,320,21010
20240402,104000,62275908,320,320,320,320,2
20240402,103900,62275268,321,321,321,321,0
20240402,103800,62275268,321,321,321,320,4
20240402,103700,62273985,321,321,321,321,100
20240402,103600,62241885,320,320,320,320,1697
20240402,103500,61698845,320,320,320,320,0
20240402,103400,61698845,320,320,320,320,0
20240402,103300,61698845,320,320,320,320,191
20240402,103200,61637725,321,321,321,321,0
20240402,103100,61637725,321,321,321,321,0
20240402,103000,61637725,321,321,321,321,41
20240402,102900,61624564,320,320,320,320,0
20240402,102800,61624564,320,320,320,320,0
20240402,102700,61624564,320,320,320,320,0
20240402,102600,61624564,320,320,320,320,79
20240402,102500,61599284,320,320,320,320,3153
20240402,102400,60590324,320,320,320,320,291
20240402,102300,60497204,320,320,320,320,0
20240402,102200,60497204,320,320,320,320,91
20240402,102100,60468084,320,320,320,320,160
20240402,102000,60416884,320,320,320,320,0
20240402,101900,60416884,320,320,320,320,0
20240402,101800,60416884,320,320,320,320,20
20240402,101700,60410484,320,320,320,320,497
20240402,101600,60251444,320,320,320,320,0
20240402,101500,60251444,320,320,320,320,191
20240402,101400,60190324,321,321,321,321,100
20240402,101300,60158224,320,320,320,320,15
20240402,101200,60153424,320,320,320,320,3657
20240402,101100,58983184,320,321,321,320,3479
20240402,101000,57869804,320,320,320,320,1558
20240402,100900,57371244,320,320,320,320,0
20240402,100800,57371244,320,320,320,320,2
20240402,100700,57370604,320,320,320,320,4
20240402,100600,57369324,319,320,320,319,232
20240402,100500,57295277,320,320,320,320,5084
20240402,100400,55668397,320,320,320,320,437
20240402,100300,55528557,320,320,320,320,3485
20240402,100200,54413357,321,321,321,321,15
20240402,100100,54408542,321,321,321,321,90
20240402,100000,54379652,320,320,320,320,0
20240402,095900,54379652,320,320,320,320,31055
20240402,095800,44442052,321,320,321,320,193
20240402,095700,44380290,321,321,321,321,1
20240402,095600,44379969,321,321,321,321,6
20240402,095500,44378043,321,321,321,321,0
20240402,095400,44378043,321,321,321,321,604
20240402,095300,44184159,321,321,321,321,925
20240402,095200,43887234,321,321,321,321,100
20240402,095100,43855134,321,321,321,321,3
20240402,095000,43854171,321,321,321,321,8
20240402,094900,43851603,321,322,322,320,10275
20240402,094800,40553510,322,322,322,322,0
20240402,094700,40553510,322,322,322,322,0
20240402,094600,40553510,322,322,322,322,100
20240402,094500,40521310,322,322,322,322,0
20240402,094400,40521310,322,320,322,320,101
20240402,094300,40488988,320,320,322,320,304
20240402,094200,40391706,320,320,320,320,75
20240402,094100,40367706,320,320,320,320,34676
20240402,094000,29271386,321,322,322,321,527
20240402,093900,29102218,322,322,322,322,0
20240402,093800,29102218,322,322,322,322,1
20240402,093700,29101896,322,322,322,322,1
20240402,093600,29101574,321,321,321,321,0
20240402,093500,29101574,321,321,321,321,1300
20240402,093400,28684274,321,321,321,321,1
20240402,093300,28683953,321,321,321,321,0
20240402,093200,28683953,321,321,321,320,51
20240402,093100,28667591,320,322,322,320,6009
20240402,093000,26743039,322,322,322,322,100
20240402,092900,26710839,322,322,322,322,31
20240402,092800,26700857,321,322,322,321,2
20240402,092700,26700214,322,322,322,322,0
20240402,092600,26700214,322,322,322,322,1
20240402,092500,26699892,322,322,322,322,1
20240402,092400,26699570,321,321,321,321,0
20240402,092300,26699570,321,321,321,321,196
20240402,092200,26636654,320,321,321,320,258
20240402,092100,26554027,321,321,321,321,0
20240402,092000,26554027,321,321,321,321,1116
20240402,091900,26195791,322,322,322,322,64
20240402,091800,26175183,322,321,322,321,11
20240402,091700,26171651,321,320,322,320,34
20240402,091600,26160766,321,321,321,321,2002
20240402,091500,25518124,322,321,322,320,2151
20240402,091400,24827702,322,322,322,322,0
20240402,091300,24827702,322,321,322,320,8578
20240402,091200,22073353,321,321,321,321,2
20240402,091100,22072711,321,321,321,321,3042
20240402,091000,21096229,321,321,321,320,103
20240402,090900,21063167,321,321,321,321,0
20240402,090800,21063167,321,321,321,321,10
20240402,090700,21059957,321,321,321,321,0
20240402,090600,21059957,321,321,321,321,10
20240402,090500,21056747,321,321,321,321,30191
20240402,090400,11365436,323,323,323,323,0
20240402,090300,11365436,323,323,323,323,2
20240402,090200,11364790,322,322,322,321,20568
20240402,090100,4741964,322,321,322,321,338
20240402,090000,4633464,321,321,322,321,14426