stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183700,527751484,588,588,588,588,18238
20240322,183600,527751484,588,588,588,588,0
20240322,183500,527751484,588,588,588,588,0
20240322,183400,527751484,588,588,588,588,0
20240322,183300,527751484,588,588,588,588,0
20240322,183200,527751484,588,588,588,588,0
20240322,183100,527751484,588,588,588,588,0
20240322,183000,527751484,588,588,588,588,0
20240322,182900,527751484,588,588,588,588,0
20240322,182800,527751484,588,588,588,588,0
20240322,182700,527751484,588,588,588,588,0
20240322,182600,527751484,588,588,588,588,0
20240322,182500,527751484,588,588,588,588,0
20240322,182400,527751484,588,588,588,588,0
20240322,182300,527751484,588,588,588,588,0
20240322,182200,527751484,588,588,588,588,0
20240322,182100,527751484,588,588,588,588,0
20240322,182000,527751484,588,588,588,588,0
20240322,181900,527751484,588,588,588,588,0
20240322,181800,527751484,588,588,588,588,0
20240322,181700,527751484,588,588,588,588,0
20240322,181600,527751484,588,588,588,588,0
20240322,181500,527751484,588,588,588,588,0
20240322,181400,527751484,588,588,588,588,0
20240322,181300,527751484,588,588,588,588,0
20240322,181200,527751484,588,588,588,588,0
20240322,181100,527751484,588,588,588,588,0
20240322,181000,527751484,588,588,588,588,0
20240322,180900,527751484,588,588,588,588,0
20240322,180800,527751484,588,588,588,588,0
20240322,180700,527751484,588,588,588,588,18238
20240322,180600,527751484,588,588,588,588,0
20240322,180500,527751484,588,588,588,588,0
20240322,180400,527751484,588,588,588,588,0
20240322,180300,527751484,588,588,588,588,0
20240322,180200,527751484,588,588,588,588,0
20240322,180100,527751484,588,588,588,588,0
20240322,180000,527751484,588,588,588,588,0
20240322,175900,527751484,588,588,588,588,0
20240322,175800,527751484,588,588,588,588,0
20240322,175700,527751484,588,588,588,588,0
20240322,175600,527751484,588,588,588,588,0
20240322,175500,527751484,588,588,588,588,0
20240322,175400,527751484,588,588,588,588,0
20240322,175300,527751484,588,588,588,588,0
20240322,175200,527751484,588,588,588,588,0
20240322,175100,527751484,588,588,588,588,0
20240322,175000,527751484,588,588,588,588,0
20240322,174900,527751484,588,588,588,588,0
20240322,174800,527751484,588,588,588,588,0
20240322,174700,527751484,588,588,588,588,0
20240322,174600,527751484,588,588,588,588,0
20240322,174500,527751484,588,588,588,588,0
20240322,174400,527751484,588,588,588,588,0
20240322,174300,527751484,588,588,588,588,0
20240322,174200,527751484,588,588,588,588,0
20240322,174100,527751484,588,588,588,588,0
20240322,174000,527751484,588,588,588,588,0
20240322,173900,527751484,588,588,588,588,0
20240322,173800,527751484,588,588,588,588,0
20240322,173700,527751484,588,588,588,588,18238
20240322,173600,527751484,588,588,588,588,0
20240322,173500,527751484,588,588,588,588,0
20240322,173400,527751484,588,588,588,588,0
20240322,173300,527751484,588,588,588,588,0
20240322,173200,527751484,588,588,588,588,0
20240322,173100,527751484,588,588,588,588,0
20240322,173000,527751484,588,588,588,588,0
20240322,172900,527751484,588,588,588,588,0
20240322,172800,527751484,588,588,588,588,0
20240322,172700,527751484,588,588,588,588,0
20240322,172600,527751484,588,588,588,588,0
20240322,172500,527751484,588,588,588,588,0
20240322,172400,527751484,588,588,588,588,0
20240322,172300,527751484,588,588,588,588,0
20240322,172200,527751484,588,588,588,588,0
20240322,172100,527751484,588,588,588,588,0
20240322,172000,527751484,588,588,588,588,0
20240322,171900,527751484,588,588,588,588,0
20240322,171800,527751484,588,588,588,588,0
20240322,171700,527751484,588,588,588,588,0
20240322,171600,527751484,588,588,588,588,0
20240322,171500,527751484,588,588,588,588,0
20240322,171400,527751484,588,588,588,588,0
20240322,171300,527751484,588,588,588,588,0
20240322,171200,527751484,588,588,588,588,0
20240322,171100,527751484,588,588,588,588,0
20240322,171000,527751484,588,588,588,588,0
20240322,170900,527751484,588,588,588,588,0
20240322,170800,527751484,588,588,588,588,0
20240322,170700,527751484,588,588,588,588,18238
20240322,170600,527751484,588,588,588,588,0
20240322,170500,527751484,588,588,588,588,0
20240322,170400,527751484,588,588,588,588,0
20240322,170300,527751484,588,588,588,588,0
20240322,170200,527751484,588,588,588,588,0
20240322,170100,527751484,588,588,588,588,0
20240322,170000,527751484,588,588,588,588,0
20240322,165900,527751484,588,588,588,588,0
20240322,165800,527751484,588,588,588,588,0
20240322,165700,527751484,588,588,588,588,0
20240322,165600,527751484,588,588,588,588,0
20240322,165500,527751484,588,588,588,588,0
20240322,165400,527751484,588,588,588,588,0
20240322,165300,527751484,588,588,588,588,0
20240322,165200,527751484,588,588,588,588,0
20240322,165100,527751484,588,588,588,588,0
20240322,165000,527751484,588,588,588,588,0
20240322,164900,527751484,588,588,588,588,0
20240322,164800,527751484,588,588,588,588,0
20240322,164700,527751484,588,588,588,588,0
20240322,164600,527751484,588,588,588,588,0
20240322,164500,527751484,588,588,588,588,0
20240322,164400,527751484,588,588,588,588,0
20240322,164300,527751484,588,588,588,588,0
20240322,164200,527751484,588,588,588,588,0
20240322,164100,527751484,588,588,588,588,0
20240322,164000,527751484,588,588,588,588,0
20240322,163900,527751484,588,588,588,588,0
20240322,163800,527751484,588,588,588,588,0
20240322,163700,527751484,588,588,588,588,18238
20240322,163600,527751484,588,588,588,588,0
20240322,163500,527751484,588,588,588,588,0
20240322,163400,527751484,588,588,588,588,0
20240322,163300,527751484,588,588,588,588,0
20240322,163200,527751484,588,588,588,588,0
20240322,163100,527751484,588,588,588,588,0
20240322,163000,527751484,588,588,588,588,0
20240322,162900,527751484,588,588,588,588,0
20240322,162800,527751484,588,588,588,588,0
20240322,162700,527751484,588,588,588,588,0
20240322,162600,527751484,588,588,588,588,0
20240322,162500,527751484,588,588,588,588,0
20240322,162400,527751484,588,588,588,588,0
20240322,162300,527751484,588,588,588,588,0
20240322,162200,527751484,588,588,588,588,0
20240322,162100,527751484,588,588,588,588,0
20240322,162000,527751484,588,588,588,588,0
20240322,161900,527751484,588,588,588,588,0
20240322,161800,527751484,588,588,588,588,0
20240322,161700,527751484,588,588,588,588,0
20240322,161600,527751484,588,588,588,588,0
20240322,161500,527751484,588,588,588,588,0
20240322,161400,527751484,588,588,588,588,0
20240322,161300,527751484,588,588,588,588,0
20240322,161200,527751484,588,588,588,588,0
20240322,161100,527751484,588,588,588,588,0
20240322,161000,527751484,588,588,588,588,0
20240322,160900,527751484,588,588,588,588,0
20240322,160800,527751484,588,588,588,588,0
20240322,160700,527751484,588,588,588,588,18238
20240322,160600,527751484,588,588,588,588,0
20240322,160500,527751484,588,588,588,588,0
20240322,160400,527751484,588,588,588,588,0
20240322,160300,527751484,588,588,588,588,0
20240322,160200,527751484,588,588,588,588,0
20240322,160100,527751484,588,588,588,588,0
20240322,160000,527751484,588,588,588,588,0
20240322,155900,527751484,588,588,588,588,0
20240322,155800,527751484,588,588,588,588,0
20240322,155700,527751484,588,588,588,588,0
20240322,155600,527751484,588,588,588,588,0
20240322,155500,527751484,588,588,588,588,0
20240322,155400,527751484,588,588,588,588,0
20240322,155300,527751484,588,588,588,588,0
20240322,155200,527751484,588,588,588,588,0
20240322,155100,527751484,588,588,588,588,0
20240322,155000,527751484,588,588,588,588,0
20240322,154900,527751484,588,588,588,588,0
20240322,154800,527751484,588,588,588,588,0
20240322,154700,527751484,588,588,588,588,0
20240322,154600,527751484,588,588,588,588,0
20240322,154500,527751484,588,588,588,588,0
20240322,154400,527751484,588,588,588,588,0
20240322,154300,527751484,588,588,588,588,0
20240322,154200,527751484,588,588,588,588,0
20240322,154100,527751484,588,588,588,588,0
20240322,154000,527751484,588,588,588,588,0
20240322,153900,527751484,588,588,588,588,0
20240322,153800,527751484,588,588,588,588,0
20240322,153700,527751484,588,588,588,588,18238
20240322,153600,527751484,588,588,588,588,0
20240322,153500,527751484,588,588,588,588,0
20240322,153400,527751484,588,588,588,588,0
20240322,153300,527751484,588,588,588,588,0
20240322,153200,527751484,588,588,588,588,0
20240322,153100,527751484,588,588,588,588,0
20240322,153000,527751484,588,588,588,588,18238
20240322,152900,517027540,583,583,583,583,0
20240322,152800,517027540,583,583,583,583,0
20240322,152700,517027540,583,583,583,583,0
20240322,152600,517027540,583,583,583,583,0
20240322,152500,517027540,583,583,583,583,0
20240322,152400,517027540,583,583,583,583,0
20240322,152300,517027540,583,583,583,583,0
20240322,152200,517027540,583,583,583,583,0
20240322,152100,517027540,583,583,583,583,0
20240322,152000,517027540,583,583,583,583,0
20240322,151900,517027540,583,583,583,582,2584
20240322,151800,515522196,586,586,586,586,0
20240322,151700,515522196,586,586,586,586,0
20240322,151600,515522196,586,583,586,583,4392
20240322,151500,512961330,582,582,582,582,1
20240322,151400,512960748,583,583,583,583,395
20240322,151300,512730463,583,583,583,583,0
20240322,151200,512730463,583,580,583,580,21
20240322,151100,512718223,583,583,583,583,0
20240322,151000,512718223,583,583,583,583,437
20240322,150900,512463452,582,582,582,582,600
20240322,150800,512114252,582,583,583,582,25138
20240322,150700,497483740,582,580,582,580,11477
20240322,150600,490818746,579,578,579,578,1769
20240322,150500,489795770,578,576,578,576,6000
20240322,150400,486329770,576,578,578,576,346
20240322,150300,486129794,578,579,579,574,4129
20240322,150200,483758326,574,578,579,574,785
20240322,150100,483303916,574,576,576,574,3500
20240322,150000,481293742,580,576,580,575,6530
20240322,145900,477533428,575,578,578,575,20000
20240322,145800,466005880,583,578,583,578,201
20240322,145700,465888702,578,579,579,578,2761
20240322,145600,464291472,580,581,581,580,2885
20240322,145500,462617400,580,581,581,580,5000
20240322,145400,459716475,583,583,583,583,0
20240322,145300,459716475,583,583,583,583,15
20240322,145200,459707730,583,583,583,583,751
20240322,145100,459269897,583,583,583,583,62
20240322,145000,459233751,583,583,583,583,0
20240322,144900,459233751,583,581,583,581,297
20240322,144800,459060620,583,583,583,583,0
20240322,144700,459060620,583,583,583,583,0
20240322,144600,459060620,583,583,583,583,0
20240322,144500,459060620,583,583,583,583,100
20240322,144400,459002320,583,583,583,583,0
20240322,144300,459002320,583,583,583,583,132
20240322,144200,458925364,582,582,582,582,103
20240322,144100,458865418,583,583,583,583,0
20240322,144000,458865418,583,583,583,583,0
20240322,143900,458865418,583,583,583,583,0
20240322,143800,458865418,583,583,583,583,784
20240322,143700,458408346,583,583,583,583,616
20240322,143600,458049218,584,583,584,583,1626
20240322,143500,457099813,583,583,583,583,0
20240322,143400,457099813,583,583,583,583,0
20240322,143300,457099813,583,583,583,583,0
20240322,143200,457099813,583,583,583,583,47
20240322,143100,457072412,586,586,586,586,100
20240322,143000,457013812,586,586,586,586,1
20240322,142900,457013226,581,585,585,580,4538
20240322,142800,454376268,586,586,586,586,0
20240322,142700,454376268,586,586,586,586,0
20240322,142600,454376268,586,586,586,586,48
20240322,142500,454348140,587,587,587,587,11
20240322,142400,454341683,583,583,583,583,0
20240322,142300,454341683,583,583,583,583,0
20240322,142200,454341683,583,583,583,583,0
20240322,142100,454341683,583,583,583,583,0
20240322,142000,454341683,583,586,586,583,472
20240322,141900,454065872,587,587,587,587,0
20240322,141800,454065872,587,587,587,587,0
20240322,141700,454065872,587,587,587,587,95
20240322,141600,454010107,587,587,587,587,0
20240322,141500,454010107,587,587,587,587,8
20240322,141400,454005411,587,587,587,587,0
20240322,141300,454005411,587,587,587,587,17
20240322,141200,453995432,587,587,587,584,36
20240322,141100,453974375,583,583,583,583,0
20240322,141000,453974375,583,583,583,583,1
20240322,140900,453973792,583,586,586,583,2904
20240322,140800,452276286,586,586,586,586,100
20240322,140700,452217686,586,586,586,586,0
20240322,140600,452217686,586,586,586,586,176
20240322,140500,452114550,585,585,585,585,5
20240322,140400,452111625,588,588,588,588,236
20240322,140300,451972857,588,588,588,588,0
20240322,140200,451972857,588,588,588,588,0
20240322,140100,451972857,588,587,588,585,3173
20240322,140000,450112856,586,586,586,586,0
20240322,135900,450112856,586,586,586,586,0
20240322,135800,450112856,586,589,590,586,10002
20240322,135700,444216424,589,588,589,588,7000
20240322,135600,440093769,590,590,590,590,0
20240322,135500,440093769,590,590,590,590,0
20240322,135400,440093769,590,590,590,590,0
20240322,135300,440093769,590,590,590,590,0
20240322,135200,440093769,590,587,590,587,19470
20240322,135100,428619949,585,585,585,585,0
20240322,135000,428619949,585,585,585,585,116
20240322,134900,428552089,585,585,585,585,0
20240322,134800,428552089,585,588,588,585,3912
20240322,134700,426255717,587,587,587,587,10
20240322,134600,426249847,587,587,587,587,0
20240322,134500,426249847,587,586,587,586,1735
20240322,134400,425232182,586,586,586,586,100
20240322,134300,425173582,585,585,585,585,0
20240322,134200,425173582,585,585,585,585,3399
20240322,134100,423185167,585,585,585,585,0
20240322,134000,423185167,585,585,585,585,0
20240322,133900,423185167,585,585,585,585,1531
20240322,133800,422289532,583,583,583,583,565
20240322,133700,421960137,583,585,585,583,388
20240322,133600,421733558,585,586,586,585,1066
20240322,133500,421109901,585,585,585,585,3435
20240322,133400,419100426,585,590,590,585,1755
20240322,133300,418072508,587,587,587,587,2
20240322,133200,418071334,590,590,590,590,84
20240322,133100,418021774,587,589,590,587,791
20240322,133000,417557131,588,589,589,588,7
20240322,132900,417553009,590,587,590,587,24362
20240322,132800,403190889,589,589,589,589,10
20240322,132700,403184999,588,588,589,587,1509
20240322,132600,402298097,589,589,589,589,48
20240322,132500,402269825,589,588,589,588,3278
20240322,132400,400342360,588,586,588,586,2335
20240322,132300,398971885,586,586,586,585,1923
20240322,132200,397845794,585,584,585,584,3574
20240322,132100,395755824,584,584,584,584,2906
20240322,132000,394058720,583,582,583,582,2057
20240322,131900,392861446,582,581,582,580,988
20240322,131800,392287371,581,581,581,581,0
20240322,131700,392287371,581,581,581,581,1500
20240322,131600,391415871,581,581,581,581,0
20240322,131500,391415871,581,581,582,581,5094
20240322,131400,388454256,581,581,581,581,652
20240322,131300,388075444,580,580,580,580,0
20240322,131200,388075444,580,580,580,580,0
20240322,131100,388075444,580,580,580,580,2417
20240322,131000,386673584,581,581,581,581,0
20240322,130900,386673584,581,581,581,581,1
20240322,130800,386673003,581,579,581,579,3322
20240322,130700,384746632,576,576,576,576,190
20240322,130600,384637192,580,580,580,580,0
20240322,130500,384637192,580,580,580,580,1
20240322,130400,384636612,580,577,580,577,678
20240322,130300,384245403,575,579,579,574,11031
20240322,130200,377895127,579,579,579,579,0
20240322,130100,377895127,579,579,579,579,170
20240322,130000,377796697,579,582,582,579,1072
20240322,125900,377173009,582,582,582,582,200
20240322,125800,377056609,580,580,580,580,0
20240322,125700,377056609,580,580,580,580,12080
20240322,125600,370050209,580,580,580,580,200
20240322,125500,369934209,580,580,580,580,3
20240322,125400,369932469,583,583,583,583,0
20240322,125300,369932469,583,583,583,583,4935
20240322,125200,367055364,584,584,584,584,3621
20240322,125100,364940700,584,584,584,584,715
20240322,125000,364523140,585,584,585,584,13
20240322,124900,364515536,584,583,585,583,2608
20240322,124800,362994731,584,583,584,583,1405
20240322,124700,362175516,586,583,586,583,4238
20240322,124600,359702597,584,584,585,584,201
20240322,124500,359585174,585,579,585,579,10350
20240322,124400,353560782,579,578,580,578,4047
20240322,124300,351216053,578,578,578,578,2
20240322,124200,351214897,579,578,579,578,403
20240322,124100,350981863,578,576,578,576,43
20240322,124000,350957035,575,577,578,575,4543
20240322,123900,348334824,577,576,577,576,4116
20240322,123800,345961309,576,576,576,576,0
20240322,123700,345961309,576,576,576,576,203
20240322,123600,345844381,576,576,576,576,10
20240322,123500,345838621,576,575,576,575,3300
20240322,123400,343937824,575,575,575,575,1500
20240322,123300,343075324,575,575,575,575,100
20240322,123200,343017824,574,574,574,574,0
20240322,123100,343017824,574,574,574,574,3000
20240322,123000,341295824,575,575,575,575,695
20240322,122900,340896199,575,575,575,575,0
20240322,122800,340896199,575,575,575,575,505
20240322,122700,340605824,575,574,575,574,2199
20240322,122600,339343400,573,572,573,572,279
20240322,122500,339183774,572,572,572,572,0
20240322,122400,339183774,572,572,572,572,2225
20240322,122300,337911074,571,572,572,571,21
20240322,122200,337899063,573,573,573,573,21
20240322,122100,337887030,573,572,573,572,1649
20240322,122000,336942697,571,572,572,570,10172
20240322,121900,331137793,572,572,572,572,0
20240322,121800,331137793,572,572,572,572,70
20240322,121700,331097753,572,574,574,572,4513
20240322,121600,328512051,574,574,574,574,185
20240322,121500,328405861,574,573,574,573,2100
20240322,121400,327200561,574,574,574,574,0
20240322,121300,327200561,574,573,574,573,12645
20240322,121200,319954831,574,573,574,573,11394
20240322,121100,313423219,573,573,573,573,8077
20240322,121000,308795098,573,571,573,571,210
20240322,120900,308674788,571,572,572,571,1091
20240322,120800,308051332,572,573,573,571,3474
20240322,120700,306066773,573,573,573,573,498
20240322,120600,305781419,573,573,573,573,1
20240322,120500,305780846,573,573,573,573,31
20240322,120400,305763083,572,571,572,571,2228
20240322,120300,304490410,571,573,573,571,6967
20240322,120200,300504154,573,577,577,573,25237
20240322,120100,285983421,577,582,582,577,7546
20240322,120000,281628655,578,580,580,577,17341
20240322,115900,271590328,579,588,588,579,16319
20240322,115800,262099424,588,580,589,580,7806
20240322,115700,257513406,581,590,590,581,23212
20240322,115600,243892987,588,591,591,588,9995
20240322,115500,238006758,591,590,592,587,21054
20240322,115400,225596505,590,584,598,584,106217
20240322,115300,162516779,584,579,585,579,58205
20240322,115200,128594630,576,576,576,576,250
20240322,115100,128450630,576,578,578,576,8808
20240322,115000,123376001,579,579,580,579,9007
20240322,114900,118152414,579,578,579,578,4258
20240322,114800,115687903,578,577,578,577,4000
20240322,114700,113376839,577,577,577,577,0
20240322,114600,113376839,577,577,577,577,0
20240322,114500,113376839,577,577,577,577,0
20240322,114400,113376839,577,577,577,577,0
20240322,114300,113376839,577,577,577,577,0
20240322,114200,113376839,577,576,577,576,1100
20240322,114100,112742339,577,577,577,577,0
20240322,114000,112742339,577,577,577,577,0
20240322,113900,112742339,577,577,577,577,461
20240322,113800,112476342,577,577,577,577,1321
20240322,113700,111714125,576,576,576,576,273
20240322,113600,111556877,576,576,576,576,555
20240322,113500,111237197,576,576,576,576,758
20240322,113400,110800589,576,574,576,574,4000
20240322,113300,108499455,574,574,574,574,0
20240322,113200,108499455,574,574,574,574,5
20240322,113100,108496585,574,574,574,574,0
20240322,113000,108496585,574,574,574,574,20
20240322,112900,108485105,571,572,572,571,1000
20240322,112800,107913550,575,575,575,575,10
20240322,112700,107907800,575,575,575,575,20
20240322,112600,107896300,571,571,571,571,0
20240322,112500,107896300,571,571,571,571,0
20240322,112400,107896300,571,571,571,571,0
20240322,112300,107896300,571,571,571,571,0
20240322,112200,107896300,571,571,571,571,0
20240322,112100,107896300,571,571,571,571,1
20240322,112000,107895729,572,572,572,572,3008
20240322,111900,106175153,572,572,572,572,0
20240322,111800,106175153,572,572,572,572,1000
20240322,111700,105603153,575,575,575,575,0
20240322,111600,105603153,575,575,575,575,0
20240322,111500,105603153,575,575,575,575,0
20240322,111400,105603153,575,575,575,575,0
20240322,111300,105603153,575,575,575,575,0
20240322,111200,105603153,575,575,575,575,500
20240322,111100,105315653,571,571,571,571,0
20240322,111000,105315653,571,571,571,571,1
20240322,110900,105315082,571,571,571,571,0
20240322,110800,105315082,571,571,571,571,1
20240322,110700,105314511,575,575,575,575,0
20240322,110600,105314511,575,575,575,575,0
20240322,110500,105314511,575,575,575,575,0
20240322,110400,105314511,575,575,575,575,0
20240322,110300,105314511,575,575,575,575,0
20240322,110200,105314511,575,575,575,575,0
20240322,110100,105314511,575,575,575,575,12
20240322,110000,105307611,575,575,575,575,0
20240322,105900,105307611,575,574,575,574,360
20240322,105800,105100940,574,574,574,574,0
20240322,105700,105100940,574,574,574,574,0
20240322,105600,105100940,574,574,574,574,50
20240322,105500,105072240,570,570,570,570,0
20240322,105400,105072240,570,570,570,570,0
20240322,105300,105072240,570,570,570,570,0
20240322,105200,105072240,570,570,570,570,0
20240322,105100,105072240,570,570,570,570,0
20240322,105000,105072240,570,570,570,570,0
20240322,104900,105072240,570,570,570,570,0
20240322,104800,105072240,570,574,574,570,2055
20240322,104700,103899926,574,574,574,574,20
20240322,104600,103888446,574,574,574,574,0
20240322,104500,103888446,574,574,574,574,40
20240322,104400,103865486,570,570,570,570,173
20240322,104300,103766876,570,570,570,570,0
20240322,104200,103766876,570,570,570,570,173
20240322,104100,103668266,569,570,570,569,2000
20240322,104000,102529229,570,572,572,570,9474
20240322,103900,97120575,573,574,574,573,4500
20240322,103800,94541075,576,577,577,576,1222
20240322,103700,93837003,577,577,577,577,200
20240322,103600,93721603,576,576,576,576,0
20240322,103500,93721603,576,576,576,576,0
20240322,103400,93721603,576,576,576,576,0
20240322,103300,93721603,576,577,577,576,4272
20240322,103200,91260543,578,578,578,578,48
20240322,103100,91232799,578,578,578,578,0
20240322,103000,91232799,578,578,578,578,48
20240322,102900,91205055,577,576,577,576,1278
20240322,102800,90468249,576,576,576,576,200
20240322,102700,90353049,577,577,577,577,20
20240322,102600,90341509,577,577,577,577,249
20240322,102500,90197836,578,578,578,578,400
20240322,102400,89966636,579,579,579,579,0
20240322,102300,89966636,579,578,579,578,3593
20240322,102200,87886337,580,580,580,580,0
20240322,102100,87886337,580,580,580,580,6249
20240322,102000,84261917,579,579,579,579,1
20240322,101900,84261338,580,579,580,579,110
20240322,101800,84197638,576,576,577,576,717
20240322,101700,83784598,574,574,574,574,123
20240322,101600,83713996,576,576,576,576,0
20240322,101500,83713996,576,576,576,576,20
20240322,101400,83702476,576,574,576,574,11883
20240322,101300,76880188,574,574,574,574,0
20240322,101200,76880188,574,574,574,574,120
20240322,101100,76811308,574,574,574,574,0
20240322,101000,76811308,574,574,574,574,0
20240322,100900,76811308,574,573,574,573,301
20240322,100800,76638834,573,574,574,573,981
20240322,100700,76076221,574,576,576,574,1352
20240322,100600,75299102,576,576,576,576,0
20240322,100500,75299102,576,576,576,576,115
20240322,100400,75232862,576,576,576,576,300
20240322,100300,75060062,575,575,576,575,1042
20240322,100200,74460902,576,578,578,576,1158
20240322,100100,73793784,578,577,578,577,458
20240322,100000,73529468,578,578,580,578,1301
20240322,095900,72777488,580,580,580,580,681
20240322,095800,72382508,579,579,579,579,1232
20240322,095700,71669180,580,580,580,580,0
20240322,095600,71669180,580,579,580,579,238
20240322,095500,71531231,579,581,581,579,5328
20240322,095400,68443878,582,583,583,582,2494
20240322,095300,66991574,582,581,582,581,26765
20240322,095200,51426050,581,581,582,581,607
20240322,095100,51073333,581,580,581,579,1443
20240322,095000,50236740,580,579,582,579,4874
20240322,094900,47411431,577,577,579,577,10022
20240322,094800,41622973,576,576,576,575,2402
20240322,094700,40239512,576,574,576,574,10
20240322,094600,40233754,576,576,576,573,2339
20240322,094500,38889809,577,579,579,577,570
20240322,094400,38559929,576,578,578,576,3968
20240322,094300,36271645,576,570,577,570,27454
20240322,094200,20581440,570,569,570,569,9490
20240322,094100,15172531,569,569,569,569,91
20240322,094000,15120752,569,568,569,568,2741
20240322,093900,13561625,567,567,567,567,953
20240322,093800,13021274,567,567,567,567,0
20240322,093700,13021274,567,567,567,567,1000
20240322,093600,12454274,567,567,567,567,41
20240322,093500,12431027,567,567,567,567,3694
20240322,093400,10336529,567,567,567,567,3157
20240322,093300,8546510,567,567,567,567,4
20240322,093200,8544242,567,567,567,567,6217
20240322,093100,5019203,566,566,566,566,0
20240322,093000,5019203,566,566,566,566,1
20240322,092900,5018637,566,566,566,566,0
20240322,092800,5018637,566,566,566,566,0
20240322,092700,5018637,566,566,566,566,0
20240322,092600,5018637,566,566,566,566,1000
20240322,092500,4452637,566,566,566,566,0
20240322,092400,4452637,566,566,566,566,0
20240322,092300,4452637,566,566,566,566,0
20240322,092200,4452637,566,567,567,566,6001
20240322,092100,1056049,566,566,566,566,35
20240322,092000,1036239,566,566,566,566,335
20240322,091900,846629,566,566,566,566,121
20240322,091800,778143,567,567,567,567,0
20240322,091700,778143,567,567,567,567,0
20240322,091600,778143,567,567,567,567,100
20240322,091500,721443,564,564,564,564,0
20240322,091400,721443,564,564,564,564,100
20240322,091300,665043,564,564,564,564,214
20240322,091200,544347,568,567,568,567,200
20240322,091100,430931,564,564,564,564,50
20240322,091000,402731,564,564,564,564,1
20240322,090900,402167,563,563,563,563,0
20240322,090800,402167,563,563,563,563,0
20240322,090700,402167,563,563,563,563,1
20240322,090600,401604,568,568,568,568,0
20240322,090500,401604,568,568,568,568,0
20240322,090400,401604,568,568,568,568,0
20240322,090300,401604,568,568,568,568,2
20240322,090200,400468,568,568,568,568,0
20240322,090100,400468,568,566,568,566,200
20240322,090000,287232,561,561,561,561,512