stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183600,155562649,595,595,595,595,1630
20240328,183500,155562649,595,595,595,595,0
20240328,183400,155562649,595,595,595,595,0
20240328,183300,155562649,595,595,595,595,0
20240328,183200,155562649,595,595,595,595,0
20240328,183100,155562649,595,595,595,595,0
20240328,183000,155562649,595,595,595,595,0
20240328,182900,155562649,595,595,595,595,0
20240328,182800,155562649,595,595,595,595,0
20240328,182700,155562649,595,595,595,595,0
20240328,182600,155562649,595,595,595,595,0
20240328,182500,155562649,595,595,595,595,0
20240328,182400,155562649,595,595,595,595,0
20240328,182300,155562649,595,595,595,595,0
20240328,182200,155562649,595,595,595,595,0
20240328,182100,155562649,595,595,595,595,0
20240328,182000,155562649,595,595,595,595,0
20240328,181900,155562649,595,595,595,595,0
20240328,181800,155562649,595,595,595,595,0
20240328,181700,155562649,595,595,595,595,0
20240328,181600,155562649,595,595,595,595,0
20240328,181500,155562649,595,595,595,595,0
20240328,181400,155562649,595,595,595,595,0
20240328,181300,155562649,595,595,595,595,0
20240328,181200,155562649,595,595,595,595,0
20240328,181100,155562649,595,595,595,595,0
20240328,181000,155562649,595,595,595,595,0
20240328,180900,155562649,595,595,595,595,0
20240328,180800,155562649,595,595,595,595,0
20240328,180700,155562649,595,595,595,595,0
20240328,180600,155562649,595,595,595,595,1630
20240328,180500,155562649,595,595,595,595,0
20240328,180400,155562649,595,595,595,595,0
20240328,180300,155562649,595,595,595,595,0
20240328,180200,155562649,595,595,595,595,0
20240328,180100,155562649,595,595,595,595,0
20240328,180000,155562649,595,595,595,595,0
20240328,175900,155562649,595,595,595,595,0
20240328,175800,155562649,595,595,595,595,0
20240328,175700,155562649,595,595,595,595,0
20240328,175600,155562649,595,595,595,595,0
20240328,175500,155562649,595,595,595,595,0
20240328,175400,155562649,595,595,595,595,0
20240328,175300,155562649,595,595,595,595,0
20240328,175200,155562649,595,595,595,595,0
20240328,175100,155562649,595,595,595,595,0
20240328,175000,155562649,595,595,595,595,0
20240328,174900,155562649,595,595,595,595,0
20240328,174800,155562649,595,595,595,595,0
20240328,174700,155562649,595,595,595,595,0
20240328,174600,155562649,595,595,595,595,0
20240328,174500,155562649,595,595,595,595,0
20240328,174400,155562649,595,595,595,595,0
20240328,174300,155562649,595,595,595,595,0
20240328,174200,155562649,595,595,595,595,0
20240328,174100,155562649,595,595,595,595,0
20240328,174000,155562649,595,595,595,595,0
20240328,173900,155562649,595,595,595,595,0
20240328,173800,155562649,595,595,595,595,0
20240328,173700,155562649,595,595,595,595,0
20240328,173600,155562649,595,595,595,595,1630
20240328,173500,155562649,595,595,595,595,0
20240328,173400,155562649,595,595,595,595,0
20240328,173300,155562649,595,595,595,595,0
20240328,173200,155562649,595,595,595,595,0
20240328,173100,155562649,595,595,595,595,0
20240328,173000,155562649,595,595,595,595,0
20240328,172900,155562649,595,595,595,595,0
20240328,172800,155562649,595,595,595,595,0
20240328,172700,155562649,595,595,595,595,0
20240328,172600,155562649,595,595,595,595,0
20240328,172500,155562649,595,595,595,595,0
20240328,172400,155562649,595,595,595,595,0
20240328,172300,155562649,595,595,595,595,0
20240328,172200,155562649,595,595,595,595,0
20240328,172100,155562649,595,595,595,595,0
20240328,172000,155562649,595,595,595,595,0
20240328,171900,155562649,595,595,595,595,0
20240328,171800,155562649,595,595,595,595,0
20240328,171700,155562649,595,595,595,595,0
20240328,171600,155562649,595,595,595,595,0
20240328,171500,155562649,595,595,595,595,0
20240328,171400,155562649,595,595,595,595,0
20240328,171300,155562649,595,595,595,595,0
20240328,171200,155562649,595,595,595,595,0
20240328,171100,155562649,595,595,595,595,0
20240328,171000,155562649,595,595,595,595,0
20240328,170900,155562649,595,595,595,595,0
20240328,170800,155562649,595,595,595,595,0
20240328,170700,155562649,595,595,595,595,0
20240328,170600,155562649,595,595,595,595,1630
20240328,170500,155562649,595,595,595,595,0
20240328,170400,155562649,595,595,595,595,0
20240328,170300,155562649,595,595,595,595,0
20240328,170200,155562649,595,595,595,595,0
20240328,170100,155562649,595,595,595,595,0
20240328,170000,155562649,595,595,595,595,0
20240328,165900,155562649,595,595,595,595,0
20240328,165800,155562649,595,595,595,595,0
20240328,165700,155562649,595,595,595,595,0
20240328,165600,155562649,595,595,595,595,0
20240328,165500,155562649,595,595,595,595,0
20240328,165400,155562649,595,595,595,595,0
20240328,165300,155562649,595,595,595,595,0
20240328,165200,155562649,595,595,595,595,0
20240328,165100,155562649,595,595,595,595,0
20240328,165000,155562649,595,595,595,595,0
20240328,164900,155562649,595,595,595,595,0
20240328,164800,155562649,595,595,595,595,0
20240328,164700,155562649,595,595,595,595,0
20240328,164600,155562649,595,595,595,595,0
20240328,164500,155562649,595,595,595,595,0
20240328,164400,155562649,595,595,595,595,0
20240328,164300,155562649,595,595,595,595,0
20240328,164200,155562649,595,595,595,595,0
20240328,164100,155562649,595,595,595,595,0
20240328,164000,155562649,595,595,595,595,0
20240328,163900,155562649,595,595,595,595,0
20240328,163800,155562649,595,595,595,595,0
20240328,163700,155562649,595,595,595,595,0
20240328,163600,155562649,595,595,595,595,1630
20240328,163500,155562649,595,595,595,595,0
20240328,163400,155562649,595,595,595,595,0
20240328,163300,155562649,595,595,595,595,0
20240328,163200,155562649,595,595,595,595,0
20240328,163100,155562649,595,595,595,595,0
20240328,163000,155562649,595,595,595,595,0
20240328,162900,155562649,595,595,595,595,0
20240328,162800,155562649,595,595,595,595,0
20240328,162700,155562649,595,595,595,595,0
20240328,162600,155562649,595,595,595,595,0
20240328,162500,155562649,595,595,595,595,0
20240328,162400,155562649,595,595,595,595,0
20240328,162300,155562649,595,595,595,595,0
20240328,162200,155562649,595,595,595,595,0
20240328,162100,155562649,595,595,595,595,0
20240328,162000,155562649,595,595,595,595,0
20240328,161900,155562649,595,595,595,595,0
20240328,161800,155562649,595,595,595,595,0
20240328,161700,155562649,595,595,595,595,0
20240328,161600,155562649,595,595,595,595,0
20240328,161500,155562649,595,595,595,595,0
20240328,161400,155562649,595,595,595,595,0
20240328,161300,155562649,595,595,595,595,0
20240328,161200,155562649,595,595,595,595,0
20240328,161100,155562649,595,595,595,595,0
20240328,161000,155562649,595,595,595,595,0
20240328,160900,155562649,595,595,595,595,0
20240328,160800,155562649,595,595,595,595,0
20240328,160700,155562649,595,595,595,595,0
20240328,160600,155562649,595,595,595,595,1630
20240328,160500,155562649,595,595,595,595,0
20240328,160400,155562649,595,595,595,595,0
20240328,160300,155562649,595,595,595,595,0
20240328,160200,155562649,595,595,595,595,0
20240328,160100,155562649,595,595,595,595,0
20240328,160000,155562649,595,595,595,595,0
20240328,155900,155562649,595,595,595,595,0
20240328,155800,155562649,595,595,595,595,0
20240328,155700,155562649,595,595,595,595,0
20240328,155600,155562649,595,595,595,595,0
20240328,155500,155562649,595,595,595,595,0
20240328,155400,155562649,595,595,595,595,0
20240328,155300,155562649,595,595,595,595,0
20240328,155200,155562649,595,595,595,595,0
20240328,155100,155562649,595,595,595,595,0
20240328,155000,155562649,595,595,595,595,0
20240328,154900,155562649,595,595,595,595,0
20240328,154800,155562649,595,595,595,595,0
20240328,154700,155562649,595,595,595,595,0
20240328,154600,155562649,595,595,595,595,0
20240328,154500,155562649,595,595,595,595,0
20240328,154400,155562649,595,595,595,595,0
20240328,154300,155562649,595,595,595,595,0
20240328,154200,155562649,595,595,595,595,0
20240328,154100,155562649,595,595,595,595,0
20240328,154000,155562649,595,595,595,595,0
20240328,153900,155562649,595,595,595,595,0
20240328,153800,155562649,595,595,595,595,0
20240328,153700,155562649,595,595,595,595,0
20240328,153600,155562649,595,595,595,595,1630
20240328,153500,155562649,595,595,595,595,0
20240328,153400,155562649,595,595,595,595,0
20240328,153300,155562649,595,595,595,595,0
20240328,153200,155562649,595,595,595,595,0
20240328,153100,155562649,595,595,595,595,0
20240328,153000,155562649,595,595,595,595,1630
20240328,152900,154592799,595,595,595,595,0
20240328,152800,154592799,595,595,595,595,0
20240328,152700,154592799,595,595,595,595,0
20240328,152600,154592799,595,595,595,595,0
20240328,152500,154592799,595,595,595,595,0
20240328,152400,154592799,595,595,595,595,0
20240328,152300,154592799,595,595,595,595,0
20240328,152200,154592799,595,595,595,595,0
20240328,152100,154592799,595,595,595,595,0
20240328,152000,154592799,595,595,595,595,0
20240328,151900,154592799,595,593,595,593,1201
20240328,151800,153880316,593,593,593,593,500
20240328,151700,153583816,593,593,593,593,0
20240328,151600,153583816,593,593,593,593,2000
20240328,151500,152397816,595,595,595,595,0
20240328,151400,152397816,595,595,595,595,0
20240328,151300,152397816,595,594,595,594,1290
20240328,151200,151630981,594,593,594,593,2
20240328,151100,151629794,594,594,594,594,7
20240328,151000,151625636,595,595,595,595,0
20240328,150900,151625636,595,595,595,595,0
20240328,150800,151625636,595,595,595,595,0
20240328,150700,151625636,595,595,595,595,66
20240328,150600,151586366,595,595,595,595,500
20240328,150500,151288866,595,595,595,595,0
20240328,150400,151288866,595,595,595,595,0
20240328,150300,151288866,595,595,595,595,1
20240328,150200,151288271,597,597,597,597,0
20240328,150100,151288271,597,597,597,597,0
20240328,150000,151288271,597,597,597,597,0
20240328,145900,151288271,597,597,597,597,0
20240328,145800,151288271,597,596,597,596,40
20240328,145700,151264425,590,596,596,590,17810
20240328,145600,140743780,596,596,596,596,2
20240328,145500,140742588,596,596,596,596,0
20240328,145400,140742588,596,596,596,596,2
20240328,145300,140741396,595,595,595,595,0
20240328,145200,140741396,595,595,595,595,0
20240328,145100,140741396,595,595,595,595,565
20240328,145000,140405221,595,595,595,595,0
20240328,144900,140405221,595,595,595,595,1000
20240328,144800,139810221,595,595,595,595,100
20240328,144700,139750721,597,597,597,597,0
20240328,144600,139750721,597,597,597,597,0
20240328,144500,139750721,597,597,597,597,1
20240328,144400,139750124,597,596,597,596,25
20240328,144300,139735223,596,596,596,596,0
20240328,144200,139735223,596,596,596,596,1
20240328,144100,139734627,597,597,597,597,0
20240328,144000,139734627,597,597,597,597,0
20240328,143900,139734627,597,597,597,597,0
20240328,143800,139734627,597,597,597,597,0
20240328,143700,139734627,597,595,597,595,66
20240328,143600,139695304,594,594,594,594,25
20240328,143500,139680454,596,596,596,596,0
20240328,143400,139680454,596,596,596,596,0
20240328,143300,139680454,596,596,596,596,0
20240328,143200,139680454,596,596,596,596,0
20240328,143100,139680454,596,596,596,596,0
20240328,143000,139680454,596,596,596,596,1
20240328,142900,139679858,597,597,597,597,0
20240328,142800,139679858,597,597,597,597,0
20240328,142700,139679858,597,597,597,597,0
20240328,142600,139679858,597,597,597,597,0
20240328,142500,139679858,597,597,597,597,0
20240328,142400,139679858,597,597,597,597,0
20240328,142300,139679858,597,597,597,597,0
20240328,142200,139679858,597,595,597,595,90
20240328,142100,139626208,595,592,595,592,25
20240328,142000,139611357,591,591,591,591,0
20240328,141900,139611357,591,591,591,591,0
20240328,141800,139611357,591,591,591,591,18
20240328,141700,139600719,591,591,591,591,0
20240328,141600,139600719,591,595,595,591,5815
20240328,141500,136156983,595,595,595,595,0
20240328,141400,136156983,595,595,595,595,200
20240328,141300,136037983,597,597,597,597,1
20240328,141200,136037386,596,596,596,596,0
20240328,141100,136037386,596,596,596,596,74
20240328,141000,135993282,596,596,596,596,26
20240328,140900,135977786,596,596,596,596,974
20240328,140800,135397282,596,596,596,596,0
20240328,140700,135397282,596,595,596,595,87
20240328,140600,135345491,595,595,595,595,26
20240328,140500,135330021,596,596,596,596,0
20240328,140400,135330021,596,596,596,596,0
20240328,140300,135330021,596,597,597,595,322
20240328,140200,135138146,595,595,595,595,0
20240328,140100,135138146,595,595,595,595,10000
20240328,140000,129188146,595,595,595,595,0
20240328,135900,129188146,595,595,595,595,0
20240328,135800,129188146,595,595,595,595,7014
20240328,135700,125014816,596,596,596,596,0
20240328,135600,125014816,596,596,596,596,25
20240328,135500,124999916,597,597,597,597,50
20240328,135400,124970066,596,596,596,596,0
20240328,135300,124970066,596,596,596,596,0
20240328,135200,124970066,596,596,596,596,0
20240328,135100,124970066,596,596,596,596,25
20240328,135000,124955166,597,597,597,597,0
20240328,134900,124955166,597,597,597,597,0
20240328,134800,124955166,597,597,597,597,90
20240328,134700,124901436,597,597,597,596,138
20240328,134600,124819170,597,596,597,596,26
20240328,134500,124803673,597,597,597,597,0
20240328,134400,124803673,597,597,597,597,0
20240328,134300,124803673,597,597,597,597,0
20240328,134200,124803673,597,597,597,597,0
20240328,134100,124803673,597,595,597,595,1019
20240328,134000,124196373,596,596,596,596,0
20240328,133900,124196373,596,596,596,596,0
20240328,133800,124196373,596,596,596,596,42
20240328,133700,124171341,597,597,597,597,0
20240328,133600,124171341,597,597,597,597,1
20240328,133500,124170744,596,596,596,596,25
20240328,133400,124155844,597,597,597,597,1000
20240328,133300,123558844,595,595,595,595,30
20240328,133200,123540994,597,597,597,597,0
20240328,133100,123540994,597,597,597,597,2
20240328,133000,123539800,596,596,596,596,26
20240328,132900,123524304,597,597,597,597,32
20240328,132800,123505200,597,597,597,597,0
20240328,132700,123505200,597,597,597,597,20
20240328,132600,123493260,596,596,596,596,84
20240328,132500,123443196,596,596,597,596,1456
20240328,132400,122575400,596,594,596,594,1936
20240328,132300,121421674,594,594,594,594,0
20240328,132200,121421674,594,594,594,594,0
20240328,132100,121421674,594,594,594,594,8
20240328,132000,121416922,595,594,595,594,20
20240328,131900,121405040,593,593,593,593,12
20240328,131800,121397924,594,594,594,594,45
20240328,131700,121371194,594,594,594,594,18
20240328,131600,121360502,594,594,595,594,2045
20240328,131500,120144902,595,595,595,595,0
20240328,131400,120144902,595,595,595,595,0
20240328,131300,120144902,595,595,595,595,0
20240328,131200,120144902,595,595,595,595,0
20240328,131100,120144902,595,595,595,595,0
20240328,131000,120144902,595,595,595,595,0
20240328,130900,120144902,595,595,595,595,0
20240328,130800,120144902,595,593,595,593,50
20240328,130700,120115204,592,592,592,592,0
20240328,130600,120115204,592,592,592,592,26
20240328,130500,120099812,592,592,592,592,0
20240328,130400,120099812,592,592,592,592,25
20240328,130300,120085012,595,595,595,595,0
20240328,130200,120085012,595,593,595,592,2398
20240328,130100,118663129,595,594,595,594,1000
20240328,130000,118069127,593,593,593,593,50
20240328,125900,118039477,594,594,594,594,2
20240328,125800,118038289,593,593,593,593,0
20240328,125700,118038289,593,595,595,593,361
20240328,125600,117824094,593,593,593,593,0
20240328,125500,117824094,593,593,593,593,50
20240328,125400,117794444,594,594,594,594,972
20240328,125300,117217076,593,593,593,593,0
20240328,125200,117217076,593,593,593,593,1
20240328,125100,117216483,594,594,594,594,10
20240328,125000,117210543,594,594,594,594,100
20240328,124900,117151143,594,594,594,594,0
20240328,124800,117151143,594,591,594,591,553
20240328,124700,116823392,595,589,595,588,881
20240328,124600,116304794,588,590,590,588,11300
20240328,124500,109645894,590,591,591,590,31400
20240328,124400,91114694,592,594,594,592,10339
20240328,124300,84981250,594,596,596,594,17948
20240328,124200,74304082,596,597,597,596,8087
20240328,124100,69482366,603,603,603,603,15
20240328,124000,69473321,597,602,602,597,18154
20240328,123900,58602762,602,602,602,602,0
20240328,123800,58602762,602,602,602,602,0
20240328,123700,58602762,602,602,602,602,0
20240328,123600,58602762,602,602,602,602,75
20240328,123500,58557612,602,602,602,602,0
20240328,123400,58557612,602,602,602,602,0
20240328,123300,58557612,602,603,603,602,297
20240328,123200,58378572,600,600,600,600,0
20240328,123100,58378572,600,600,600,600,0
20240328,123000,58378572,600,600,600,600,0
20240328,122900,58378572,600,600,600,600,0
20240328,122800,58378572,600,600,600,600,0
20240328,122700,58378572,600,600,600,600,0
20240328,122600,58378572,600,600,600,600,0
20240328,122500,58378572,600,602,602,600,5104
20240328,122400,55314651,602,602,602,602,0
20240328,122300,55314651,602,602,602,602,2014
20240328,122200,54102223,601,601,601,601,26
20240328,122100,54086597,601,601,601,601,0
20240328,122000,54086597,601,601,601,601,0
20240328,121900,54086597,601,601,601,601,30
20240328,121800,54068567,602,602,602,602,1
20240328,121700,54067965,601,601,601,601,500
20240328,121600,53767465,601,601,601,601,526
20240328,121500,53451339,602,602,602,602,1
20240328,121400,53450737,602,602,602,602,0
20240328,121300,53450737,602,602,602,602,10
20240328,121200,53444717,602,602,602,602,0
20240328,121100,53444717,602,602,602,602,100
20240328,121000,53384517,602,602,602,602,0
20240328,120900,53384517,602,602,602,602,0
20240328,120800,53384517,602,602,602,602,0
20240328,120700,53384517,602,602,602,602,12
20240328,120600,53377293,601,601,601,601,26
20240328,120500,53361667,601,601,601,601,0
20240328,120400,53361667,601,601,601,601,0
20240328,120300,53361667,601,601,601,601,8
20240328,120200,53356859,601,601,601,601,140
20240328,120100,53272719,601,601,601,601,18
20240328,120000,53261901,602,602,602,602,153
20240328,115900,53169795,601,601,601,601,218
20240328,115800,53038777,601,601,601,601,15
20240328,115700,53029762,600,600,600,600,0
20240328,115600,53029762,600,600,600,600,25
20240328,115500,53014762,600,600,600,600,0
20240328,115400,53014762,600,600,600,600,0
20240328,115300,53014762,600,600,600,600,0
20240328,115200,53014762,600,600,600,600,0
20240328,115100,53014762,600,600,600,600,25
20240328,115000,52999762,601,601,601,601,0
20240328,114900,52999762,601,601,601,601,1
20240328,114800,52999161,601,601,601,601,0
20240328,114700,52999161,601,601,601,601,0
20240328,114600,52999161,601,601,601,601,191
20240328,114500,52884370,603,603,603,603,0
20240328,114400,52884370,603,603,603,603,0
20240328,114300,52884370,603,603,603,603,0
20240328,114200,52884370,603,603,603,603,0
20240328,114100,52884370,603,603,603,603,0
20240328,114000,52884370,603,603,603,603,0
20240328,113900,52884370,603,603,603,603,4
20240328,113800,52881958,603,603,603,603,10
20240328,113700,52875928,603,603,603,603,100
20240328,113600,52815628,603,603,603,603,25
20240328,113500,52800553,603,602,603,602,161
20240328,113400,52703495,603,603,603,603,0
20240328,113300,52703495,603,603,603,603,0
20240328,113200,52703495,603,603,603,603,0
20240328,113100,52703495,603,603,603,603,0
20240328,113000,52703495,603,603,603,603,0
20240328,112900,52703495,603,602,603,602,89
20240328,112800,52649880,601,601,601,601,0
20240328,112700,52649880,601,601,601,601,1000
20240328,112600,52048880,602,602,602,602,0
20240328,112500,52048880,602,602,602,602,0
20240328,112400,52048880,602,602,602,602,0
20240328,112300,52048880,602,602,602,602,0
20240328,112200,52048880,602,602,602,602,728
20240328,112100,51610624,603,603,603,603,0
20240328,112000,51610624,603,603,603,603,0
20240328,111900,51610624,603,603,603,603,0
20240328,111800,51610624,603,602,603,602,28
20240328,111700,51593766,603,603,603,603,0
20240328,111600,51593766,603,603,603,603,0
20240328,111500,51593766,603,603,603,603,0
20240328,111400,51593766,603,603,603,603,0
20240328,111300,51593766,603,603,603,603,0
20240328,111200,51593766,603,603,603,603,0
20240328,111100,51593766,603,603,603,603,18849
20240328,111000,40227819,603,603,603,603,0
20240328,110900,40227819,603,603,603,603,0
20240328,110800,40227819,603,602,603,602,9
20240328,110700,40222400,602,602,602,602,18
20240328,110600,40211564,602,602,602,602,169
20240328,110500,40109826,602,602,602,602,863
20240328,110400,39590300,602,602,602,602,200
20240328,110300,39469900,602,602,602,602,0
20240328,110200,39469900,602,602,602,602,100
20240328,110100,39409700,602,602,602,602,20
20240328,110000,39397660,603,603,603,603,0
20240328,105900,39397660,603,603,603,603,0
20240328,105800,39397660,603,603,603,603,1
20240328,105700,39397057,603,603,603,603,2850
20240328,105600,37678507,603,604,604,603,2524
20240328,105500,36154535,603,603,603,603,300
20240328,105400,35973635,603,603,603,603,0
20240328,105300,35973635,603,604,604,603,6660
20240328,105200,31951995,604,604,604,604,0
20240328,105100,31951995,604,604,604,604,0
20240328,105000,31951995,604,604,604,604,151
20240328,104900,31860791,603,603,603,603,0
20240328,104800,31860791,603,603,603,603,1067
20240328,104700,31217390,604,604,604,604,0
20240328,104600,31217390,604,604,604,604,1612
20240328,104500,30243742,604,604,604,604,0
20240328,104400,30243742,604,604,604,604,23
20240328,104300,30229850,604,604,604,604,0
20240328,104200,30229850,604,604,604,604,0
20240328,104100,30229850,604,604,604,604,1000
20240328,104000,29625850,604,604,604,604,1
20240328,103900,29625246,604,604,604,604,0
20240328,103800,29625246,604,600,604,600,282
20240328,103700,29456042,604,602,604,602,30
20240328,103600,29437973,600,600,600,600,0
20240328,103500,29437973,600,602,602,600,1757
20240328,103400,28381943,604,604,604,604,0
20240328,103300,28381943,604,604,604,604,0
20240328,103200,28381943,604,604,604,604,1000
20240328,103100,27777943,603,603,603,603,0
20240328,103000,27777943,603,603,603,603,1
20240328,102900,27777340,603,604,604,603,21
20240328,102800,27764657,604,604,604,604,0
20240328,102700,27764657,604,604,604,604,1
20240328,102600,27764053,605,605,605,605,0
20240328,102500,27764053,605,605,605,605,4
20240328,102400,27761633,605,605,605,605,0
20240328,102300,27761633,605,604,605,604,203
20240328,102200,27639018,605,605,605,605,0
20240328,102100,27639018,605,605,605,605,0
20240328,102000,27639018,605,605,605,605,19
20240328,101900,27627523,605,605,605,605,0
20240328,101800,27627523,605,604,605,604,3000
20240328,101700,25813523,604,604,604,604,0
20240328,101600,25813523,604,604,604,604,50
20240328,101500,25783323,604,604,604,604,1001
20240328,101400,25178719,603,603,603,603,265
20240328,101300,25018924,603,603,603,603,1
20240328,101200,25018321,603,603,603,603,0
20240328,101100,25018321,603,603,603,603,5
20240328,101000,25015306,602,602,602,602,0
20240328,100900,25015306,602,602,602,602,0
20240328,100800,25015306,602,603,603,602,755
20240328,100700,24560296,603,603,603,603,0
20240328,100600,24560296,603,603,603,603,628
20240328,100500,24181612,603,603,603,603,0
20240328,100400,24181612,603,603,603,603,0
20240328,100300,24181612,603,603,603,603,20
20240328,100200,24169552,603,603,603,603,2159
20240328,100100,22867675,603,602,603,602,7514
20240328,100000,18342031,602,602,602,602,0
20240328,095900,18342031,602,602,602,602,0
20240328,095800,18342031,602,599,602,599,81
20240328,095700,18293509,599,599,599,599,0
20240328,095600,18293509,599,599,599,599,40
20240328,095500,18269549,599,600,600,599,2312
20240328,095400,16884404,600,599,600,599,234
20240328,095300,16744205,600,600,600,600,109
20240328,095200,16678805,600,600,600,600,200
20240328,095100,16558805,600,600,600,600,1
20240328,095000,16558205,603,603,603,603,0
20240328,094900,16558205,603,603,603,603,0
20240328,094800,16558205,603,601,603,601,500
20240328,094700,16256707,601,601,601,601,176
20240328,094600,16150931,603,603,603,603,0
20240328,094500,16150931,603,603,603,603,16
20240328,094400,16141283,603,603,603,603,26
20240328,094300,16125605,603,603,603,603,5
20240328,094200,16122590,603,601,603,601,11
20240328,094100,16115959,603,603,603,603,11
20240328,094000,16109326,602,602,602,602,0
20240328,093900,16109326,602,602,602,602,0
20240328,093800,16109326,602,602,602,602,1000
20240328,093700,15507326,602,602,602,602,29
20240328,093600,15489868,602,602,602,602,10
20240328,093500,15483848,598,600,600,598,517
20240328,093400,15173681,600,600,600,600,0
20240328,093300,15173681,600,600,600,600,0
20240328,093200,15173681,600,600,600,600,2033
20240328,093100,13953881,604,604,604,604,3
20240328,093000,13952069,604,604,604,604,0
20240328,092900,13952069,604,604,604,604,0
20240328,092800,13952069,604,604,604,604,50
20240328,092700,13921869,600,600,600,600,0
20240328,092600,13921869,600,600,600,600,0
20240328,092500,13921869,600,600,600,600,500
20240328,092400,13621869,600,600,600,600,0
20240328,092300,13621869,600,600,600,600,0
20240328,092200,13621869,600,600,600,600,1000
20240328,092100,13021869,600,600,600,600,0
20240328,092000,13021869,600,600,600,600,0
20240328,091900,13021869,600,600,600,600,0
20240328,091800,13021869,600,602,602,600,159
20240328,091700,12926339,605,603,605,603,20
20240328,091600,12914271,603,603,603,603,484
20240328,091500,12622419,603,604,604,603,1900
20240328,091400,11475520,606,606,606,606,0
20240328,091300,11475520,606,605,606,605,7481
20240328,091200,6943064,606,605,606,605,2217
20240328,091100,5601777,606,606,606,606,0
20240328,091000,5601777,606,606,606,604,146
20240328,090900,5513303,606,607,607,606,1949
20240328,090800,4332109,606,605,606,605,2571
20240328,090700,2774649,607,603,607,603,617
20240328,090600,2401489,603,604,604,603,247
20240328,090500,2252393,604,604,604,604,1
20240328,090400,2251789,605,603,606,603,1153
20240328,090300,1556237,603,601,607,601,1362
20240328,090200,735035,605,604,605,604,200
20240328,090100,614063,604,604,604,604,0
20240328,090000,614063,604,605,605,604,1015