stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184100,38090546,473,473,473,473,416
20240328,184000,38090546,473,473,473,473,0
20240328,183900,38090546,473,473,473,473,0
20240328,183800,38090546,473,473,473,473,0
20240328,183700,38090546,473,473,473,473,0
20240328,183600,38090546,473,473,473,473,0
20240328,183500,38090546,473,473,473,473,0
20240328,183400,38090546,473,473,473,473,0
20240328,183300,38090546,473,473,473,473,0
20240328,183200,38090546,473,473,473,473,0
20240328,183100,38090546,473,473,473,473,0
20240328,183000,38090546,473,473,473,473,0
20240328,182900,38090546,473,473,473,473,0
20240328,182800,38090546,473,473,473,473,0
20240328,182700,38090546,473,473,473,473,0
20240328,182600,38090546,473,473,473,473,0
20240328,182500,38090546,473,473,473,473,0
20240328,182400,38090546,473,473,473,473,0
20240328,182300,38090546,473,473,473,473,0
20240328,182200,38090546,473,473,473,473,0
20240328,182100,38090546,473,473,473,473,0
20240328,182000,38090546,473,473,473,473,0
20240328,181900,38090546,473,473,473,473,0
20240328,181800,38090546,473,473,473,473,0
20240328,181700,38090546,473,473,473,473,0
20240328,181600,38090546,473,473,473,473,0
20240328,181500,38090546,473,473,473,473,0
20240328,181400,38090546,473,473,473,473,0
20240328,181300,38090546,473,473,473,473,0
20240328,181200,38090546,473,473,473,473,0
20240328,181100,38090546,473,473,473,473,416
20240328,181000,38090546,473,473,473,473,0
20240328,180900,38090546,473,473,473,473,0
20240328,180800,38090546,473,473,473,473,0
20240328,180700,38090546,473,473,473,473,0
20240328,180600,38090546,473,473,473,473,0
20240328,180500,38090546,473,473,473,473,0
20240328,180400,38090546,473,473,473,473,0
20240328,180300,38090546,473,473,473,473,0
20240328,180200,38090546,473,473,473,473,0
20240328,180100,38090546,473,473,473,473,0
20240328,180000,38090546,473,473,473,473,0
20240328,175900,38090546,473,473,473,473,0
20240328,175800,38090546,473,473,473,473,0
20240328,175700,38090546,473,473,473,473,0
20240328,175600,38090546,473,473,473,473,0
20240328,175500,38090546,473,473,473,473,0
20240328,175400,38090546,473,473,473,473,0
20240328,175300,38090546,473,473,473,473,0
20240328,175200,38090546,473,473,473,473,0
20240328,175100,38090546,473,473,473,473,0
20240328,175000,38090546,473,473,473,473,0
20240328,174900,38090546,473,473,473,473,0
20240328,174800,38090546,473,473,473,473,0
20240328,174700,38090546,473,473,473,473,0
20240328,174600,38090546,473,473,473,473,0
20240328,174500,38090546,473,473,473,473,0
20240328,174400,38090546,473,473,473,473,0
20240328,174300,38090546,473,473,473,473,0
20240328,174200,38090546,473,473,473,473,0
20240328,174100,38090546,473,473,473,473,416
20240328,174000,38090546,473,473,473,473,0
20240328,173900,38090546,473,473,473,473,0
20240328,173800,38090546,473,473,473,473,0
20240328,173700,38090546,473,473,473,473,0
20240328,173600,38090546,473,473,473,473,0
20240328,173500,38090546,473,473,473,473,0
20240328,173400,38090546,473,473,473,473,0
20240328,173300,38090546,473,473,473,473,0
20240328,173200,38090546,473,473,473,473,0
20240328,173100,38090546,473,473,473,473,0
20240328,173000,38090546,473,473,473,473,0
20240328,172900,38090546,473,473,473,473,0
20240328,172800,38090546,473,473,473,473,0
20240328,172700,38090546,473,473,473,473,0
20240328,172600,38090546,473,473,473,473,0
20240328,172500,38090546,473,473,473,473,0
20240328,172400,38090546,473,473,473,473,0
20240328,172300,38090546,473,473,473,473,0
20240328,172200,38090546,473,473,473,473,0
20240328,172100,38090546,473,473,473,473,0
20240328,172000,38090546,473,473,473,473,0
20240328,171900,38090546,473,473,473,473,0
20240328,171800,38090546,473,473,473,473,0
20240328,171700,38090546,473,473,473,473,0
20240328,171600,38090546,473,473,473,473,0
20240328,171500,38090546,473,473,473,473,0
20240328,171400,38090546,473,473,473,473,0
20240328,171300,38090546,473,473,473,473,0
20240328,171200,38090546,473,473,473,473,0
20240328,171100,38090546,473,473,473,473,416
20240328,171000,38090546,473,473,473,473,0
20240328,170900,38090546,473,473,473,473,0
20240328,170800,38090546,473,473,473,473,0
20240328,170700,38090546,473,473,473,473,0
20240328,170600,38090546,473,473,473,473,0
20240328,170500,38090546,473,473,473,473,0
20240328,170400,38090546,473,473,473,473,0
20240328,170300,38090546,473,473,473,473,0
20240328,170200,38090546,473,473,473,473,0
20240328,170100,38090546,473,473,473,473,0
20240328,170000,38090546,473,473,473,473,0
20240328,165900,38090546,473,473,473,473,0
20240328,165800,38090546,473,473,473,473,0
20240328,165700,38090546,473,473,473,473,0
20240328,165600,38090546,473,473,473,473,0
20240328,165500,38090546,473,473,473,473,0
20240328,165400,38090546,473,473,473,473,0
20240328,165300,38090546,473,473,473,473,0
20240328,165200,38090546,473,473,473,473,0
20240328,165100,38090546,473,473,473,473,0
20240328,165000,38090546,473,473,473,473,0
20240328,164900,38090546,473,473,473,473,0
20240328,164800,38090546,473,473,473,473,0
20240328,164700,38090546,473,473,473,473,0
20240328,164600,38090546,473,473,473,473,0
20240328,164500,38090546,473,473,473,473,0
20240328,164400,38090546,473,473,473,473,0
20240328,164300,38090546,473,473,473,473,0
20240328,164200,38090546,473,473,473,473,0
20240328,164100,38090546,473,473,473,473,416
20240328,164000,38090546,473,473,473,473,0
20240328,163900,38090546,473,473,473,473,0
20240328,163800,38090546,473,473,473,473,0
20240328,163700,38090546,473,473,473,473,0
20240328,163600,38090546,473,473,473,473,0
20240328,163500,38090546,473,473,473,473,0
20240328,163400,38090546,473,473,473,473,0
20240328,163300,38090546,473,473,473,473,0
20240328,163200,38090546,473,473,473,473,0
20240328,163100,38090546,473,473,473,473,0
20240328,163000,38090546,473,473,473,473,0
20240328,162900,38090546,473,473,473,473,0
20240328,162800,38090546,473,473,473,473,0
20240328,162700,38090546,473,473,473,473,0
20240328,162600,38090546,473,473,473,473,0
20240328,162500,38090546,473,473,473,473,0
20240328,162400,38090546,473,473,473,473,0
20240328,162300,38090546,473,473,473,473,0
20240328,162200,38090546,473,473,473,473,0
20240328,162100,38090546,473,473,473,473,0
20240328,162000,38090546,473,473,473,473,0
20240328,161900,38090546,473,473,473,473,0
20240328,161800,38090546,473,473,473,473,0
20240328,161700,38090546,473,473,473,473,0
20240328,161600,38090546,473,473,473,473,0
20240328,161500,38090546,473,473,473,473,0
20240328,161400,38090546,473,473,473,473,0
20240328,161300,38090546,473,473,473,473,0
20240328,161200,38090546,473,473,473,473,0
20240328,161100,38090546,473,473,473,473,416
20240328,161000,38090546,473,473,473,473,0
20240328,160900,38090546,473,473,473,473,0
20240328,160800,38090546,473,473,473,473,0
20240328,160700,38090546,473,473,473,473,0
20240328,160600,38090546,473,473,473,473,0
20240328,160500,38090546,473,473,473,473,0
20240328,160400,38090546,473,473,473,473,0
20240328,160300,38090546,473,473,473,473,0
20240328,160200,38090546,473,473,473,473,0
20240328,160100,38090546,473,473,473,473,0
20240328,160000,38090546,473,473,473,473,0
20240328,155900,38090546,473,473,473,473,0
20240328,155800,38090546,473,473,473,473,0
20240328,155700,38090546,473,473,473,473,0
20240328,155600,38090546,473,473,473,473,0
20240328,155500,38090546,473,473,473,473,0
20240328,155400,38090546,473,473,473,473,0
20240328,155300,38090546,473,473,473,473,0
20240328,155200,38090546,473,473,473,473,0
20240328,155100,38090546,473,473,473,473,0
20240328,155000,38090546,473,473,473,473,0
20240328,154900,38090546,473,473,473,473,0
20240328,154800,38090546,473,473,473,473,0
20240328,154700,38090546,473,473,473,473,0
20240328,154600,38090546,473,473,473,473,0
20240328,154500,38090546,473,473,473,473,0
20240328,154400,38090546,473,473,473,473,0
20240328,154300,38090546,473,473,473,473,0
20240328,154200,38090546,473,473,473,473,0
20240328,154100,38090546,473,473,473,473,416
20240328,154000,38090546,473,473,473,473,0
20240328,153900,38090546,473,473,473,473,0
20240328,153800,38090546,473,473,473,473,0
20240328,153700,38090546,473,473,473,473,0
20240328,153600,38090546,473,473,473,473,0
20240328,153500,38090546,473,473,473,473,0
20240328,153400,38090546,473,473,473,473,0
20240328,153300,38090546,473,473,473,473,0
20240328,153200,38090546,473,473,473,473,0
20240328,153100,38090546,473,473,473,473,0
20240328,153000,38090546,473,473,473,473,416
20240328,152900,37893778,473,473,473,473,0
20240328,152800,37893778,473,473,473,473,0
20240328,152700,37893778,473,473,473,473,0
20240328,152600,37893778,473,473,473,473,0
20240328,152500,37893778,473,473,473,473,0
20240328,152400,37893778,473,473,473,473,0
20240328,152300,37893778,473,473,473,473,0
20240328,152200,37893778,473,473,473,473,0
20240328,152100,37893778,473,473,473,473,0
20240328,152000,37893778,473,473,473,473,0
20240328,151900,37893778,473,472,473,472,29
20240328,151800,37880088,472,472,473,472,17
20240328,151700,37872063,472,472,472,472,15
20240328,151600,37864983,472,472,472,472,9
20240328,151500,37860735,472,472,472,472,0
20240328,151400,37860735,472,472,472,472,0
20240328,151300,37860735,472,472,472,472,2009
20240328,151200,36912487,472,472,472,472,0
20240328,151100,36912487,472,472,472,472,0
20240328,151000,36912487,472,472,472,472,0
20240328,150900,36912487,472,472,472,472,0
20240328,150800,36912487,472,472,472,472,0
20240328,150700,36912487,472,472,472,472,100
20240328,150600,36865287,472,472,472,472,300
20240328,150500,36723687,472,472,472,472,100
20240328,150400,36676487,472,472,472,472,0
20240328,150300,36676487,472,472,472,472,0
20240328,150200,36676487,472,472,472,472,24
20240328,150100,36665159,472,472,472,472,0
20240328,150000,36665159,472,472,472,472,0
20240328,145900,36665159,472,472,472,472,0
20240328,145800,36665159,472,472,472,472,0
20240328,145700,36665159,472,471,472,471,1010
20240328,145600,36189439,472,472,472,472,153
20240328,145500,36117223,471,471,471,471,0
20240328,145400,36117223,471,471,471,471,0
20240328,145300,36117223,471,471,471,471,0
20240328,145200,36117223,471,471,471,471,38
20240328,145100,36099325,472,472,472,472,0
20240328,145000,36099325,472,472,472,472,0
20240328,144900,36099325,472,472,472,472,0
20240328,144800,36099325,472,472,472,472,0
20240328,144700,36099325,472,472,472,472,0
20240328,144600,36099325,472,472,472,472,100
20240328,144500,36052125,472,472,472,472,0
20240328,144400,36052125,472,472,472,472,0
20240328,144300,36052125,472,472,472,472,3
20240328,144200,36050709,472,472,472,472,892
20240328,144100,35629685,472,472,472,472,274
20240328,144000,35500357,471,471,471,471,0
20240328,143900,35500357,471,471,471,471,466
20240328,143800,35280871,471,471,471,471,0
20240328,143700,35280871,471,471,471,471,0
20240328,143600,35280871,471,471,471,471,0
20240328,143500,35280871,471,471,471,471,0
20240328,143400,35280871,471,471,471,471,0
20240328,143300,35280871,471,471,471,471,0
20240328,143200,35280871,471,472,472,471,922
20240328,143100,34846599,472,472,472,472,0
20240328,143000,34846599,472,472,472,472,0
20240328,142900,34846599,472,472,472,472,0
20240328,142800,34846599,472,472,472,472,0
20240328,142700,34846599,472,472,472,472,124
20240328,142600,34788071,472,472,472,472,3007
20240328,142500,33368767,473,471,473,471,4425
20240328,142400,31284590,471,471,471,471,0
20240328,142300,31284590,471,470,471,470,6990
20240328,142200,27993145,470,469,470,469,2993
20240328,142100,26586602,469,469,469,469,0
20240328,142000,26586602,469,469,469,469,30
20240328,141900,26572532,469,469,469,469,0
20240328,141800,26572532,469,469,469,469,0
20240328,141700,26572532,469,469,469,469,0
20240328,141600,26572532,469,469,469,469,54
20240328,141500,26547206,469,469,469,469,0
20240328,141400,26547206,469,469,469,469,0
20240328,141300,26547206,469,469,469,469,0
20240328,141200,26547206,469,469,469,469,0
20240328,141100,26547206,469,469,469,469,145
20240328,141000,26479201,469,469,469,469,194
20240328,140900,26388215,469,469,469,469,7
20240328,140800,26384932,468,468,468,468,335
20240328,140700,26228152,468,468,468,468,0
20240328,140600,26228152,468,468,468,468,21
20240328,140500,26218324,468,468,468,468,5000
20240328,140400,23878324,468,468,468,468,0
20240328,140300,23878324,468,468,468,468,0
20240328,140200,23878324,468,468,468,468,0
20240328,140100,23878324,468,468,468,468,0
20240328,140000,23878324,468,468,468,468,0
20240328,135900,23878324,468,468,468,468,0
20240328,135800,23878324,468,468,468,468,0
20240328,135700,23878324,468,468,468,468,0
20240328,135600,23878324,468,468,468,468,688
20240328,135500,23556340,467,467,467,467,0
20240328,135400,23556340,467,467,467,467,0
20240328,135300,23556340,467,467,467,467,43
20240328,135200,23536259,467,467,467,467,55
20240328,135100,23510574,467,467,467,467,0
20240328,135000,23510574,467,467,467,467,0
20240328,134900,23510574,467,467,467,467,0
20240328,134800,23510574,467,467,467,467,0
20240328,134700,23510574,467,467,467,467,582
20240328,134600,23238780,468,468,468,468,0
20240328,134500,23238780,468,468,468,468,0
20240328,134400,23238780,468,468,468,468,0
20240328,134300,23238780,468,468,468,468,0
20240328,134200,23238780,468,468,468,468,0
20240328,134100,23238780,468,468,468,468,0
20240328,134000,23238780,468,468,468,468,0
20240328,133900,23238780,468,468,468,468,0
20240328,133800,23238780,468,467,468,466,2586
20240328,133700,22033541,468,468,468,468,0
20240328,133600,22033541,468,468,468,468,0
20240328,133500,22033541,468,468,468,468,0
20240328,133400,22033541,468,468,468,468,0
20240328,133300,22033541,468,468,468,468,168
20240328,133200,21954917,467,467,467,467,0
20240328,133100,21954917,467,467,467,467,0
20240328,133000,21954917,467,467,467,467,0
20240328,132900,21954917,467,467,467,467,0
20240328,132800,21954917,467,467,467,467,0
20240328,132700,21954917,467,467,467,467,0
20240328,132600,21954917,467,467,467,467,30
20240328,132500,21940907,466,466,466,466,0
20240328,132400,21940907,466,466,466,466,0
20240328,132300,21940907,466,466,466,466,0
20240328,132200,21940907,466,466,466,466,0
20240328,132100,21940907,466,466,466,466,0
20240328,132000,21940907,466,466,466,466,0
20240328,131900,21940907,466,466,466,466,0
20240328,131800,21940907,466,466,466,466,0
20240328,131700,21940907,466,466,466,466,0
20240328,131600,21940907,466,466,466,466,0
20240328,131500,21940907,466,466,466,466,0
20240328,131400,21940907,466,466,466,466,0
20240328,131300,21940907,466,466,466,466,0
20240328,131200,21940907,466,466,466,466,0
20240328,131100,21940907,466,466,466,466,1
20240328,131000,21940441,466,466,466,466,1
20240328,130900,21939975,467,467,467,467,0
20240328,130800,21939975,467,467,467,467,0
20240328,130700,21939975,467,467,467,467,0
20240328,130600,21939975,467,468,468,467,7428
20240328,130500,18464829,469,469,469,469,0
20240328,130400,18464829,469,469,469,469,0
20240328,130300,18464829,469,469,469,469,2137
20240328,130200,17462576,470,470,470,470,70
20240328,130100,17429676,471,471,471,471,0
20240328,130000,17429676,471,471,471,471,0
20240328,125900,17429676,471,471,471,471,2
20240328,125800,17428734,471,471,471,471,0
20240328,125700,17428734,471,471,471,471,0
20240328,125600,17428734,471,471,471,471,0
20240328,125500,17428734,471,471,471,471,500
20240328,125400,17193234,471,471,471,471,0
20240328,125300,17193234,471,471,471,471,0
20240328,125200,17193234,471,471,471,471,0
20240328,125100,17193234,471,471,471,471,0
20240328,125000,17193234,471,471,471,471,0
20240328,124900,17193234,471,471,471,471,50
20240328,124800,17169684,471,471,471,471,0
20240328,124700,17169684,471,471,471,471,0
20240328,124600,17169684,471,471,471,471,0
20240328,124500,17169684,471,471,471,471,0
20240328,124400,17169684,471,471,471,471,0
20240328,124300,17169684,471,471,471,471,0
20240328,124200,17169684,471,471,471,471,0
20240328,124100,17169684,471,471,471,471,0
20240328,124000,17169684,471,471,471,471,0
20240328,123900,17169684,471,471,471,471,0
20240328,123800,17169684,471,471,471,471,0
20240328,123700,17169684,471,471,471,471,0
20240328,123600,17169684,471,471,471,471,0
20240328,123500,17169684,471,471,471,471,0
20240328,123400,17169684,471,471,471,471,0
20240328,123300,17169684,471,471,471,471,0
20240328,123200,17169684,471,471,471,471,0
20240328,123100,17169684,471,471,471,471,0
20240328,123000,17169684,471,471,471,471,133
20240328,122900,17107041,469,469,469,469,0
20240328,122800,17107041,469,469,469,469,0
20240328,122700,17107041,469,469,469,469,0
20240328,122600,17107041,469,469,469,469,0
20240328,122500,17107041,469,469,469,469,0
20240328,122400,17107041,469,469,469,469,0
20240328,122300,17107041,469,469,469,469,0
20240328,122200,17107041,469,469,469,469,0
20240328,122100,17107041,469,469,469,469,0
20240328,122000,17107041,469,469,469,469,0
20240328,121900,17107041,469,469,469,469,0
20240328,121800,17107041,469,469,469,469,0
20240328,121700,17107041,469,469,469,469,0
20240328,121600,17107041,469,470,470,469,3000
20240328,121500,15699063,470,470,470,470,22
20240328,121400,15688723,469,469,469,469,0
20240328,121300,15688723,469,469,469,469,0
20240328,121200,15688723,469,469,469,469,0
20240328,121100,15688723,469,469,469,469,0
20240328,121000,15688723,469,469,469,469,9
20240328,120900,15684502,469,469,469,469,0
20240328,120800,15684502,469,469,469,469,0
20240328,120700,15684502,469,469,469,469,0
20240328,120600,15684502,469,469,469,469,0
20240328,120500,15684502,469,469,469,469,19
20240328,120400,15675591,469,469,469,469,0
20240328,120300,15675591,469,469,469,469,8
20240328,120200,15671839,470,470,470,470,0
20240328,120100,15671839,470,470,470,470,0
20240328,120000,15671839,470,470,470,470,0
20240328,115900,15671839,470,470,470,470,0
20240328,115800,15671839,470,470,470,470,0
20240328,115700,15671839,470,470,470,470,0
20240328,115600,15671839,470,470,470,470,5
20240328,115500,15669489,470,470,470,470,0
20240328,115400,15669489,470,470,470,470,0
20240328,115300,15669489,470,470,470,470,0
20240328,115200,15669489,470,470,470,470,0
20240328,115100,15669489,470,470,470,470,50
20240328,115000,15645989,471,471,471,471,9
20240328,114900,15641750,471,471,471,471,0
20240328,114800,15641750,471,471,471,471,38
20240328,114700,15623852,472,472,472,472,0
20240328,114600,15623852,472,472,472,472,0
20240328,114500,15623852,472,472,472,472,0
20240328,114400,15623852,472,472,472,472,0
20240328,114300,15623852,472,472,472,472,6
20240328,114200,15621020,469,469,469,469,0
20240328,114100,15621020,469,469,469,469,1467
20240328,114000,14932997,469,469,469,469,4
20240328,113900,14931121,469,469,469,469,0
20240328,113800,14931121,469,469,469,469,9
20240328,113700,14926900,469,469,469,469,0
20240328,113600,14926900,469,469,469,469,0
20240328,113500,14926900,469,469,469,469,0
20240328,113400,14926900,469,469,469,469,98
20240328,113300,14880938,469,469,469,469,0
20240328,113200,14880938,469,469,469,469,0
20240328,113100,14880938,469,469,469,469,0
20240328,113000,14880938,469,469,469,469,0
20240328,112900,14880938,469,469,469,469,0
20240328,112800,14880938,469,469,469,469,593
20240328,112700,14602821,469,469,469,469,2319
20240328,112600,13515210,470,470,470,470,681
20240328,112500,13195140,471,471,471,471,0
20240328,112400,13195140,471,471,471,471,0
20240328,112300,13195140,471,471,471,471,0
20240328,112200,13195140,471,471,471,471,0
20240328,112100,13195140,471,471,471,471,1
20240328,112000,13194669,470,470,470,470,0
20240328,111900,13194669,470,470,470,470,0
20240328,111800,13194669,470,470,470,470,150
20240328,111700,13124169,470,470,470,470,0
20240328,111600,13124169,470,470,470,470,0
20240328,111500,13124169,470,470,470,470,0
20240328,111400,13124169,470,470,470,470,0
20240328,111300,13124169,470,470,470,470,0
20240328,111200,13124169,470,470,470,470,216
20240328,111100,13022649,470,470,470,470,0
20240328,111000,13022649,470,470,470,470,0
20240328,110900,13022649,470,470,470,470,0
20240328,110800,13022649,470,470,470,470,0
20240328,110700,13022649,470,470,470,470,0
20240328,110600,13022649,470,470,470,470,0
20240328,110500,13022649,470,470,470,470,0
20240328,110400,13022649,470,470,470,470,0
20240328,110300,13022649,470,470,470,470,0
20240328,110200,13022649,470,470,470,470,0
20240328,110100,13022649,470,470,470,470,0
20240328,110000,13022649,470,470,470,470,10
20240328,105900,13017949,470,470,470,470,0
20240328,105800,13017949,470,470,470,470,0
20240328,105700,13017949,470,472,472,470,2
20240328,105600,13017007,471,471,471,471,0
20240328,105500,13017007,471,471,471,471,0
20240328,105400,13017007,471,471,471,471,0
20240328,105300,13017007,471,471,471,471,0
20240328,105200,13017007,471,471,471,471,0
20240328,105100,13017007,471,471,471,471,0
20240328,105000,13017007,471,471,471,471,0
20240328,104900,13017007,471,471,471,471,10000
20240328,104800,8307007,471,471,471,471,6010
20240328,104700,5476297,471,471,471,471,0
20240328,104600,5476297,471,471,471,471,0
20240328,104500,5476297,471,471,471,471,0
20240328,104400,5476297,471,471,471,471,0
20240328,104300,5476297,471,469,473,469,3002
20240328,104200,4064373,468,468,468,468,0
20240328,104100,4064373,468,468,468,468,457
20240328,104000,3850497,469,469,469,469,0
20240328,103900,3850497,469,469,469,469,0
20240328,103800,3850497,469,469,469,469,3
20240328,103700,3849090,469,469,469,469,0
20240328,103600,3849090,469,469,469,469,0
20240328,103500,3849090,469,469,469,469,0
20240328,103400,3849090,469,469,469,469,0
20240328,103300,3849090,469,469,469,469,0
20240328,103200,3849090,469,469,469,469,1050
20240328,103100,3356640,470,470,470,470,0
20240328,103000,3356640,470,470,470,470,0
20240328,102900,3356640,470,470,470,470,0
20240328,102800,3356640,470,470,470,470,0
20240328,102700,3356640,470,470,470,470,50
20240328,102600,3333140,470,470,470,470,0
20240328,102500,3333140,470,470,470,470,0
20240328,102400,3333140,470,470,470,470,50
20240328,102300,3309640,470,470,470,470,50
20240328,102200,3286140,470,470,470,470,0
20240328,102100,3286140,470,470,470,470,0
20240328,102000,3286140,470,470,470,470,0
20240328,101900,3286140,470,470,470,470,0
20240328,101800,3286140,470,469,470,469,2384
20240328,101700,2165835,466,466,466,466,0
20240328,101600,2165835,466,466,466,466,0
20240328,101500,2165835,466,466,466,466,0
20240328,101400,2165835,466,468,468,466,249
20240328,101300,2049589,469,469,469,469,0
20240328,101200,2049589,469,469,469,469,0
20240328,101100,2049589,469,469,469,469,0
20240328,101000,2049589,469,469,469,469,0
20240328,100900,2049589,469,469,469,469,0
20240328,100800,2049589,469,469,469,469,5
20240328,100700,2047244,469,469,469,469,10
20240328,100600,2042554,468,468,468,468,0
20240328,100500,2042554,468,468,468,468,1
20240328,100400,2042086,470,470,470,470,0
20240328,100300,2042086,470,470,470,470,3
20240328,100200,2040676,469,469,469,469,10
20240328,100100,2035986,469,467,470,467,56
20240328,100000,2009810,467,468,468,467,121
20240328,095900,1953291,468,469,470,468,110
20240328,095800,1901709,469,468,469,468,148
20240328,095700,1832314,468,468,468,468,8
20240328,095600,1828570,467,467,467,467,0
20240328,095500,1828570,467,467,467,467,0
20240328,095400,1828570,467,467,467,467,0
20240328,095300,1828570,467,467,467,467,0
20240328,095200,1828570,467,467,467,467,0
20240328,095100,1828570,467,467,467,467,0
20240328,095000,1828570,467,467,467,467,0
20240328,094900,1828570,467,467,467,467,0
20240328,094800,1828570,467,468,468,467,150
20240328,094700,1758505,470,470,470,470,11
20240328,094600,1753335,470,470,470,470,0
20240328,094500,1753335,470,469,470,469,7
20240328,094400,1750046,470,470,470,470,4
20240328,094300,1748166,470,470,470,470,23
20240328,094200,1737356,470,470,470,470,2
20240328,094100,1736416,470,470,470,470,11
20240328,094000,1731246,470,469,470,469,3
20240328,093900,1729837,470,470,470,470,0
20240328,093800,1729837,470,470,470,470,1000
20240328,093700,1259837,470,470,470,470,5
20240328,093600,1257487,470,470,470,470,5
20240328,093500,1255137,468,468,468,468,0
20240328,093400,1255137,468,468,468,468,0
20240328,093300,1255137,468,468,468,468,5
20240328,093200,1252797,469,469,469,469,0
20240328,093100,1252797,469,469,469,469,2
20240328,093000,1251859,469,469,469,469,0
20240328,092900,1251859,469,469,469,469,0
20240328,092800,1251859,469,469,469,469,2
20240328,092700,1250921,469,469,469,469,1000
20240328,092600,781921,469,469,469,469,0
20240328,092500,781921,469,469,469,469,0
20240328,092400,781921,469,469,469,469,0
20240328,092300,781921,469,469,469,469,0
20240328,092200,781921,469,469,469,469,5
20240328,092100,779576,468,469,469,468,10
20240328,092000,774891,468,468,468,468,6
20240328,091900,772083,469,469,469,469,5
20240328,091800,769738,468,468,468,468,0
20240328,091700,769738,468,468,468,468,0
20240328,091600,769738,468,468,468,468,0
20240328,091500,769738,468,468,468,468,36
20240328,091400,752890,469,469,469,469,1
20240328,091300,752421,470,470,470,470,0
20240328,091200,752421,470,470,470,470,200
20240328,091100,658421,469,469,469,469,5
20240328,091000,656076,470,470,470,470,0
20240328,090900,656076,470,470,470,470,49
20240328,090800,633046,470,470,470,470,200
20240328,090700,539046,470,470,470,470,0
20240328,090600,539046,470,470,470,470,0
20240328,090500,539046,470,470,470,470,0
20240328,090400,539046,470,470,470,470,100
20240328,090300,492046,469,469,469,469,0
20240328,090200,492046,469,469,469,469,0
20240328,090100,492046,469,469,469,469,0
20240328,090000,492046,469,470,470,469,1047