stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185100,193868435,527,527,527,527,4458
20240322,185000,193868435,527,527,527,527,0
20240322,184900,193868435,527,527,527,527,0
20240322,184800,193868435,527,527,527,527,0
20240322,184700,193868435,527,527,527,527,0
20240322,184600,193868435,527,527,527,527,0
20240322,184500,193868435,527,527,527,527,0
20240322,184400,193868435,527,527,527,527,0
20240322,184300,193868435,527,527,527,527,0
20240322,184200,193868435,527,527,527,527,0
20240322,184100,193868435,527,527,527,527,0
20240322,184000,193868435,527,527,527,527,0
20240322,183900,193868435,527,527,527,527,0
20240322,183800,193868435,527,527,527,527,0
20240322,183700,193868435,527,527,527,527,0
20240322,183600,193868435,527,527,527,527,0
20240322,183500,193868435,527,527,527,527,0
20240322,183400,193868435,527,527,527,527,0
20240322,183300,193868435,527,527,527,527,0
20240322,183200,193868435,527,527,527,527,0
20240322,183100,193868435,527,527,527,527,0
20240322,183000,193868435,527,527,527,527,0
20240322,182900,193868435,527,527,527,527,0
20240322,182800,193868435,527,527,527,527,0
20240322,182700,193868435,527,527,527,527,0
20240322,182600,193868435,527,527,527,527,0
20240322,182500,193868435,527,527,527,527,0
20240322,182400,193868435,527,527,527,527,0
20240322,182300,193868435,527,527,527,527,0
20240322,182200,193868435,527,527,527,527,0
20240322,182100,193868435,527,527,527,527,4458
20240322,182000,193868435,527,527,527,527,0
20240322,181900,193868435,527,527,527,527,0
20240322,181800,193868435,527,527,527,527,0
20240322,181700,193868435,527,527,527,527,0
20240322,181600,193868435,527,527,527,527,0
20240322,181500,193868435,527,527,527,527,0
20240322,181400,193868435,527,527,527,527,0
20240322,181300,193868435,527,527,527,527,0
20240322,181200,193868435,527,527,527,527,0
20240322,181100,193868435,527,527,527,527,0
20240322,181000,193868435,527,527,527,527,0
20240322,180900,193868435,527,527,527,527,0
20240322,180800,193868435,527,527,527,527,0
20240322,180700,193868435,527,527,527,527,0
20240322,180600,193868435,527,527,527,527,0
20240322,180500,193868435,527,527,527,527,0
20240322,180400,193868435,527,527,527,527,0
20240322,180300,193868435,527,527,527,527,0
20240322,180200,193868435,527,527,527,527,0
20240322,180100,193868435,527,527,527,527,0
20240322,180000,193868435,527,527,527,527,0
20240322,175900,193868435,527,527,527,527,0
20240322,175800,193868435,527,527,527,527,0
20240322,175700,193868435,527,527,527,527,0
20240322,175600,193868435,527,527,527,527,0
20240322,175500,193868435,527,527,527,527,0
20240322,175400,193868435,527,527,527,527,0
20240322,175300,193868435,527,527,527,527,0
20240322,175200,193868435,527,527,527,527,0
20240322,175100,193868435,527,527,527,527,4458
20240322,175000,193868435,527,527,527,527,0
20240322,174900,193868435,527,527,527,527,0
20240322,174800,193868435,527,527,527,527,0
20240322,174700,193868435,527,527,527,527,0
20240322,174600,193868435,527,527,527,527,0
20240322,174500,193868435,527,527,527,527,0
20240322,174400,193868435,527,527,527,527,0
20240322,174300,193868435,527,527,527,527,0
20240322,174200,193868435,527,527,527,527,0
20240322,174100,193868435,527,527,527,527,0
20240322,174000,193868435,527,527,527,527,0
20240322,173900,193868435,527,527,527,527,0
20240322,173800,193868435,527,527,527,527,0
20240322,173700,193868435,527,527,527,527,0
20240322,173600,193868435,527,527,527,527,0
20240322,173500,193868435,527,527,527,527,0
20240322,173400,193868435,527,527,527,527,0
20240322,173300,193868435,527,527,527,527,0
20240322,173200,193868435,527,527,527,527,0
20240322,173100,193868435,527,527,527,527,0
20240322,173000,193868435,527,527,527,527,0
20240322,172900,193868435,527,527,527,527,0
20240322,172800,193868435,527,527,527,527,0
20240322,172700,193868435,527,527,527,527,0
20240322,172600,193868435,527,527,527,527,0
20240322,172500,193868435,527,527,527,527,0
20240322,172400,193868435,527,527,527,527,0
20240322,172300,193868435,527,527,527,527,0
20240322,172200,193868435,527,527,527,527,0
20240322,172100,193868435,527,527,527,527,4458
20240322,172000,193868435,527,527,527,527,0
20240322,171900,193868435,527,527,527,527,0
20240322,171800,193868435,527,527,527,527,0
20240322,171700,193868435,527,527,527,527,0
20240322,171600,193868435,527,527,527,527,0
20240322,171500,193868435,527,527,527,527,0
20240322,171400,193868435,527,527,527,527,0
20240322,171300,193868435,527,527,527,527,0
20240322,171200,193868435,527,527,527,527,0
20240322,171100,193868435,527,527,527,527,0
20240322,171000,193868435,527,527,527,527,0
20240322,170900,193868435,527,527,527,527,0
20240322,170800,193868435,527,527,527,527,0
20240322,170700,193868435,527,527,527,527,0
20240322,170600,193868435,527,527,527,527,0
20240322,170500,193868435,527,527,527,527,0
20240322,170400,193868435,527,527,527,527,0
20240322,170300,193868435,527,527,527,527,0
20240322,170200,193868435,527,527,527,527,0
20240322,170100,193868435,527,527,527,527,0
20240322,170000,193868435,527,527,527,527,0
20240322,165900,193868435,527,527,527,527,0
20240322,165800,193868435,527,527,527,527,0
20240322,165700,193868435,527,527,527,527,0
20240322,165600,193868435,527,527,527,527,0
20240322,165500,193868435,527,527,527,527,0
20240322,165400,193868435,527,527,527,527,0
20240322,165300,193868435,527,527,527,527,0
20240322,165200,193868435,527,527,527,527,0
20240322,165100,193868435,527,527,527,527,4458
20240322,165000,193868435,527,527,527,527,0
20240322,164900,193868435,527,527,527,527,0
20240322,164800,193868435,527,527,527,527,0
20240322,164700,193868435,527,527,527,527,0
20240322,164600,193868435,527,527,527,527,0
20240322,164500,193868435,527,527,527,527,0
20240322,164400,193868435,527,527,527,527,0
20240322,164300,193868435,527,527,527,527,0
20240322,164200,193868435,527,527,527,527,0
20240322,164100,193868435,527,527,527,527,0
20240322,164000,193868435,527,527,527,527,0
20240322,163900,193868435,527,527,527,527,0
20240322,163800,193868435,527,527,527,527,0
20240322,163700,193868435,527,527,527,527,0
20240322,163600,193868435,527,527,527,527,0
20240322,163500,193868435,527,527,527,527,0
20240322,163400,193868435,527,527,527,527,0
20240322,163300,193868435,527,527,527,527,0
20240322,163200,193868435,527,527,527,527,0
20240322,163100,193868435,527,527,527,527,0
20240322,163000,193868435,527,527,527,527,0
20240322,162900,193868435,527,527,527,527,0
20240322,162800,193868435,527,527,527,527,0
20240322,162700,193868435,527,527,527,527,0
20240322,162600,193868435,527,527,527,527,0
20240322,162500,193868435,527,527,527,527,0
20240322,162400,193868435,527,527,527,527,0
20240322,162300,193868435,527,527,527,527,0
20240322,162200,193868435,527,527,527,527,0
20240322,162100,193868435,527,527,527,527,4458
20240322,162000,193868435,527,527,527,527,0
20240322,161900,193868435,527,527,527,527,0
20240322,161800,193868435,527,527,527,527,0
20240322,161700,193868435,527,527,527,527,0
20240322,161600,193868435,527,527,527,527,0
20240322,161500,193868435,527,527,527,527,0
20240322,161400,193868435,527,527,527,527,0
20240322,161300,193868435,527,527,527,527,0
20240322,161200,193868435,527,527,527,527,0
20240322,161100,193868435,527,527,527,527,0
20240322,161000,193868435,527,527,527,527,0
20240322,160900,193868435,527,527,527,527,0
20240322,160800,193868435,527,527,527,527,0
20240322,160700,193868435,527,527,527,527,0
20240322,160600,193868435,527,527,527,527,0
20240322,160500,193868435,527,527,527,527,0
20240322,160400,193868435,527,527,527,527,0
20240322,160300,193868435,527,527,527,527,0
20240322,160200,193868435,527,527,527,527,0
20240322,160100,193868435,527,527,527,527,0
20240322,160000,193868435,527,527,527,527,0
20240322,155900,193868435,527,527,527,527,0
20240322,155800,193868435,527,527,527,527,0
20240322,155700,193868435,527,527,527,527,0
20240322,155600,193868435,527,527,527,527,0
20240322,155500,193868435,527,527,527,527,0
20240322,155400,193868435,527,527,527,527,0
20240322,155300,193868435,527,527,527,527,0
20240322,155200,193868435,527,527,527,527,0
20240322,155100,193868435,527,527,527,527,4458
20240322,155000,193868435,527,527,527,527,0
20240322,154900,193868435,527,527,527,527,0
20240322,154800,193868435,527,527,527,527,0
20240322,154700,193868435,527,527,527,527,0
20240322,154600,193868435,527,527,527,527,0
20240322,154500,193868435,527,527,527,527,0
20240322,154400,193868435,527,527,527,527,0
20240322,154300,193868435,527,527,527,527,0
20240322,154200,193868435,527,527,527,527,0
20240322,154100,193868435,527,527,527,527,0
20240322,154000,193868435,527,527,527,527,0
20240322,153900,193868435,527,527,527,527,0
20240322,153800,193868435,527,527,527,527,0
20240322,153700,193868435,527,527,527,527,0
20240322,153600,193868435,527,527,527,527,0
20240322,153500,193868435,527,527,527,527,0
20240322,153400,193868435,527,527,527,527,0
20240322,153300,193868435,527,527,527,527,0
20240322,153200,193868435,527,527,527,527,0
20240322,153100,193868435,527,527,527,527,0
20240322,153000,193868435,527,527,527,527,4458
20240322,152900,191519069,530,530,530,530,0
20240322,152800,191519069,530,530,530,530,0
20240322,152700,191519069,530,530,530,530,0
20240322,152600,191519069,530,530,530,530,0
20240322,152500,191519069,530,530,530,530,0
20240322,152400,191519069,530,530,530,530,0
20240322,152300,191519069,530,530,530,530,0
20240322,152200,191519069,530,530,530,530,0
20240322,152100,191519069,530,530,530,530,0
20240322,152000,191519069,530,530,530,530,0
20240322,151900,191519069,530,527,530,527,160
20240322,151800,191434743,530,530,530,530,140
20240322,151700,191360543,530,530,530,530,100
20240322,151600,191307543,530,530,530,530,1
20240322,151500,191307013,528,529,529,528,5299
20240322,151400,188505842,530,528,530,528,998
20240322,151300,187978896,530,530,530,530,0
20240322,151200,187978896,530,530,530,530,0
20240322,151100,187978896,530,530,530,530,11
20240322,151000,187973066,530,530,530,530,56
20240322,150900,187943386,529,529,529,529,45
20240322,150800,187919581,530,530,530,530,0
20240322,150700,187919581,530,530,530,530,0
20240322,150600,187919581,530,529,530,529,113
20240322,150500,187859716,530,530,530,530,0
20240322,150400,187859716,530,530,530,530,30
20240322,150300,187843816,530,528,530,528,2004
20240322,150200,186785702,528,528,528,528,1
20240322,150100,186785174,528,528,528,528,100
20240322,150000,186732374,530,530,530,530,0
20240322,145900,186732374,530,530,530,530,0
20240322,145800,186732374,530,530,530,530,0
20240322,145700,186732374,530,530,530,530,0
20240322,145600,186732374,530,530,530,530,5000
20240322,145500,184082374,530,530,530,530,0
20240322,145400,184082374,530,530,530,530,0
20240322,145300,184082374,530,530,530,530,0
20240322,145200,184082374,530,530,530,530,0
20240322,145100,184082374,530,528,530,528,3
20240322,145000,184080787,528,528,530,528,207
20240322,144900,183971489,530,528,530,528,4
20240322,144800,183969373,530,526,530,525,2293
20240322,144700,182763853,527,528,528,527,415
20240322,144600,182544795,528,529,529,528,2000
20240322,144500,181488756,529,529,529,529,1600
20240322,144400,180642356,530,530,530,530,1
20240322,144300,180641826,529,529,529,529,0
20240322,144200,180641826,529,530,530,529,2
20240322,144100,180640767,529,529,529,529,1
20240322,144000,180640238,530,530,530,530,0
20240322,143900,180640238,530,530,530,530,0
20240322,143800,180640238,530,530,530,530,0
20240322,143700,180640238,530,529,530,529,255
20240322,143600,180505338,529,529,529,529,1001
20240322,143500,179975809,530,530,530,530,0
20240322,143400,179975809,530,530,530,530,520
20240322,143300,179700209,530,530,530,530,0
20240322,143200,179700209,530,530,530,530,0
20240322,143100,179700209,530,530,530,530,3632
20240322,143000,177775249,531,531,531,531,500
20240322,142900,177509749,531,531,531,531,1
20240322,142800,177509218,530,530,530,530,5
20240322,142700,177506568,530,530,531,530,55
20240322,142600,177477368,530,530,530,530,57
20240322,142500,177447158,531,531,531,531,0
20240322,142400,177447158,531,531,531,531,2
20240322,142300,177446096,529,529,529,529,7
20240322,142200,177442393,531,531,531,531,10
20240322,142100,177437083,531,531,531,531,10
20240322,142000,177431773,531,531,531,531,0
20240322,141900,177431773,531,531,531,531,0
20240322,141800,177431773,531,531,531,531,0
20240322,141700,177431773,531,530,531,530,2
20240322,141600,177430712,531,528,531,528,1110
20240322,141500,176844405,528,528,528,528,767
20240322,141400,176439429,530,530,530,530,0
20240322,141300,176439429,530,530,530,530,7
20240322,141200,176435719,530,530,530,530,0
20240322,141100,176435719,530,530,530,528,1697
20240322,141000,175538555,530,530,530,530,0
20240322,140900,175538555,530,530,530,530,680
20240322,140800,175178155,532,532,532,532,0
20240322,140700,175178155,532,532,532,532,0
20240322,140600,175178155,532,532,532,532,0
20240322,140500,175178155,532,532,532,532,0
20240322,140400,175178155,532,532,532,532,0
20240322,140300,175178155,532,532,532,532,0
20240322,140200,175178155,532,532,532,532,0
20240322,140100,175178155,532,532,532,532,1
20240322,140000,175177623,532,532,532,532,1
20240322,135900,175177091,532,532,532,532,10
20240322,135800,175171771,532,532,532,532,1
20240322,135700,175171239,531,532,532,531,73
20240322,135600,175132406,531,531,531,531,557
20240322,135500,174836639,531,531,531,531,680
20240322,135400,174475559,531,531,531,531,0
20240322,135300,174475559,531,531,531,531,1
20240322,135200,174475028,530,530,530,530,180
20240322,135100,174379628,531,531,531,531,0
20240322,135000,174379628,531,531,531,531,0
20240322,134900,174379628,531,531,531,531,1
20240322,134800,174379097,530,530,530,530,0
20240322,134700,174379097,530,530,530,530,1102
20240322,134600,173795037,531,531,531,531,13
20240322,134500,173788134,532,532,532,532,0
20240322,134400,173788134,532,532,532,532,1
20240322,134300,173787602,532,532,532,532,11
20240322,134200,173781750,531,531,531,531,10
20240322,134100,173776440,531,531,531,531,67
20240322,134000,173740863,531,531,531,531,0
20240322,133900,173740863,531,531,531,531,81
20240322,133800,173697852,532,532,532,532,39
20240322,133700,173677104,532,532,532,532,0
20240322,133600,173677104,532,532,532,532,2
20240322,133500,173676040,532,532,532,532,121
20240322,133400,173611668,532,532,532,532,48
20240322,133300,173586132,531,531,531,531,3
20240322,133200,173584539,531,531,531,531,502
20240322,133100,173317977,531,531,531,531,0
20240322,133000,173317977,531,531,531,531,0
20240322,132900,173317977,531,531,531,531,0
20240322,132800,173317977,531,529,531,529,412
20240322,132700,173099677,529,529,529,529,20
20240322,132600,173089097,529,530,530,529,2148
20240322,132500,171952575,530,530,530,530,630
20240322,132400,171618675,530,530,530,530,181
20240322,132300,171522745,529,529,529,529,3060
20240322,132200,169904005,530,530,530,530,0
20240322,132100,169904005,530,530,530,530,500
20240322,132000,169639005,530,529,530,529,545
20240322,131900,169350699,529,529,529,529,7
20240322,131800,169346996,529,529,529,529,0
20240322,131700,169346996,529,529,529,529,0
20240322,131600,169346996,529,529,529,529,0
20240322,131500,169346996,529,529,529,529,451
20240322,131400,169108417,530,530,530,530,1
20240322,131300,169107887,530,530,530,530,70
20240322,131200,169070787,530,530,530,530,0
20240322,131100,169070787,530,530,530,530,1
20240322,131000,169070257,530,530,530,530,0
20240322,130900,169070257,530,530,530,530,0
20240322,130800,169070257,530,530,530,530,0
20240322,130700,169070257,530,530,530,530,0
20240322,130600,169070257,530,530,530,530,25
20240322,130500,169057007,529,529,529,529,800
20240322,130400,168633807,530,530,530,530,0
20240322,130300,168633807,530,529,530,529,10
20240322,130200,168628508,530,530,530,530,0
20240322,130100,168628508,530,528,530,528,6
20240322,130000,168625335,528,528,528,528,6
20240322,125900,168622167,528,526,528,526,105
20240322,125800,168566729,526,526,526,526,0
20240322,125700,168566729,526,526,526,526,0
20240322,125600,168566729,526,527,527,526,66
20240322,125500,168531948,528,526,528,526,6
20240322,125400,168528789,526,525,527,525,1634
20240322,125300,167670927,527,527,527,527,22
20240322,125200,167659333,527,527,527,527,0
20240322,125100,167659333,527,527,527,527,0
20240322,125000,167659333,527,527,527,527,0
20240322,124900,167659333,527,527,527,527,7
20240322,124800,167655644,527,527,527,527,13
20240322,124700,167648793,525,526,526,525,2005
20240322,124600,166596158,525,527,527,525,9
20240322,124500,166591417,528,529,529,527,5
20240322,124400,166588776,527,526,527,525,5
20240322,124300,166586147,526,527,527,526,500
20240322,124200,166322997,528,528,528,528,673
20240322,124100,165967653,528,527,528,527,3154
20240322,124000,164305324,527,527,527,526,22
20240322,123900,164293735,527,527,527,527,0
20240322,123800,164293735,527,527,527,527,751
20240322,123700,163897958,528,528,528,527,477
20240322,123600,163646103,528,529,529,528,183
20240322,123500,163549476,529,528,529,526,753
20240322,123400,163151325,528,528,528,528,8
20240322,123300,163147101,528,529,530,526,2040
20240322,123200,162066026,529,530,530,529,921
20240322,123100,161577997,529,529,529,529,2106
20240322,123000,160463923,529,529,529,529,1
20240322,122900,160463394,527,527,527,527,2180
20240322,122800,159314534,527,527,527,527,0
20240322,122700,159314534,527,528,528,527,242
20240322,122600,159186759,528,528,528,528,5
20240322,122500,159184119,529,529,529,529,76
20240322,122400,159143915,529,529,529,529,173
20240322,122300,159052398,529,528,529,528,636
20240322,122200,158716410,528,528,528,528,520
20240322,122100,158441850,527,527,527,527,0
20240322,122000,158441850,527,527,527,527,116
20240322,121900,158380718,526,526,526,525,1468
20240322,121800,157608552,525,527,527,525,136
20240322,121700,157536898,527,525,527,523,8815
20240322,121600,152915823,527,527,527,525,21
20240322,121500,152904764,525,527,527,525,124
20240322,121400,152839426,527,527,527,527,2
20240322,121300,152838372,527,527,527,525,1002
20240322,121200,152311080,527,528,528,527,6458
20240322,121100,148901395,528,528,528,528,1
20240322,121000,148900867,528,528,528,528,861
20240322,120900,148446259,528,528,528,528,520
20240322,120800,148171699,528,528,528,528,350
20240322,120700,147986899,526,526,526,526,18548
20240322,120600,138230651,526,526,526,526,172
20240322,120500,138140179,526,525,526,525,8978
20240322,120400,133420535,525,525,525,525,183
20240322,120300,133324460,525,525,525,525,0
20240322,120200,133324460,525,525,525,525,2
20240322,120100,133323410,525,525,525,524,17
20240322,120000,133314492,524,524,525,524,60
20240322,115900,133283022,524,524,524,524,56
20240322,115800,133253678,525,525,525,525,1
20240322,115700,133253153,526,526,526,526,197
20240322,115600,133149531,526,526,526,526,1
20240322,115500,133149005,524,524,524,524,4259
20240322,115400,130917289,524,524,524,522,537
20240322,115300,130636763,524,524,524,524,0
20240322,115200,130636763,524,524,524,524,1
20240322,115100,130636239,524,524,524,524,4
20240322,115000,130634143,523,523,523,523,1879
20240322,114900,129651426,524,524,524,524,0
20240322,114800,129651426,524,524,524,524,1
20240322,114700,129650902,524,524,526,524,104
20240322,114600,129596404,524,524,524,524,8
20240322,114500,129592212,522,525,525,522,6546
20240322,114400,126169444,526,526,526,526,0
20240322,114300,126169444,526,526,526,526,0
20240322,114200,126169444,526,526,526,526,0
20240322,114100,126169444,526,526,526,526,113
20240322,114000,126110006,526,526,526,526,482
20240322,113900,125856474,526,526,526,526,0
20240322,113800,125856474,526,526,526,526,0
20240322,113700,125856474,526,526,526,526,220
20240322,113600,125740754,526,526,526,526,1
20240322,113500,125740228,526,525,526,525,29
20240322,113400,125724975,526,526,526,526,0
20240322,113300,125724975,526,526,526,526,0
20240322,113200,125724975,526,526,526,526,152
20240322,113100,125645023,525,525,525,525,0
20240322,113000,125645023,525,525,525,525,9
20240322,112900,125640298,525,525,525,525,0
20240322,112800,125640298,525,525,525,525,862
20240322,112700,125187748,525,525,525,525,182
20240322,112600,125092198,525,525,525,525,0
20240322,112500,125092198,525,525,525,525,0
20240322,112400,125092198,525,525,525,525,0
20240322,112300,125092198,525,525,525,525,0
20240322,112200,125092198,525,525,525,525,1
20240322,112100,125091673,526,526,526,526,180
20240322,112000,124996993,527,527,527,527,7
20240322,111900,124993304,527,525,527,525,19
20240322,111800,124983297,525,525,525,525,9
20240322,111700,124978572,525,525,525,525,1
20240322,111600,124978047,523,523,523,523,0
20240322,111500,124978047,523,523,523,523,200
20240322,111400,124873447,523,523,523,523,1
20240322,111300,124872924,525,525,525,525,101
20240322,111200,124819899,525,525,525,525,100
20240322,111100,124767399,525,525,525,525,0
20240322,111000,124767399,525,525,525,525,6
20240322,110900,124764249,525,525,525,525,9073
20240322,110800,120000924,525,525,525,525,4
20240322,110700,119998824,525,525,525,525,1
20240322,110600,119998299,523,523,523,523,0
20240322,110500,119998299,523,523,523,523,0
20240322,110400,119998299,523,525,525,523,5938
20240322,110300,116892720,525,524,525,524,4
20240322,110200,116890621,523,523,523,523,64
20240322,110100,116857149,523,524,524,523,470
20240322,110000,116611328,524,523,524,523,45
20240322,105900,116587782,523,524,524,523,71
20240322,105800,116550644,524,524,524,524,17
20240322,105700,116541736,525,527,527,525,3663
20240322,105600,114618614,527,527,527,526,136
20240322,105500,114546943,528,528,528,528,4
20240322,105400,114544831,529,529,529,529,0
20240322,105300,114544831,529,529,529,529,60
20240322,105200,114513091,529,529,530,529,88
20240322,105100,114466459,529,529,530,529,25
20240322,105000,114453233,529,528,529,528,1353
20240322,104900,113738728,528,528,528,528,0
20240322,104800,113738728,528,528,528,528,13
20240322,104700,113731864,528,528,528,528,0
20240322,104600,113731864,528,528,528,528,1
20240322,104500,113731336,528,528,528,528,5
20240322,104400,113728696,528,528,528,528,0
20240322,104300,113728696,528,528,528,528,1
20240322,104200,113728168,528,527,528,527,2
20240322,104100,113727113,527,527,527,527,286
20240322,104000,113576391,527,527,527,527,0
20240322,103900,113576391,527,527,527,527,16
20240322,103800,113567959,527,527,527,527,15
20240322,103700,113560054,528,528,528,528,0
20240322,103600,113560054,528,527,528,527,40
20240322,103500,113538935,528,527,528,527,20
20240322,103400,113528376,528,525,528,525,14726
20240322,103300,105767756,526,525,526,525,3538
20240322,103200,103907170,525,525,525,525,42
20240322,103100,103885120,525,525,526,525,230
20240322,103000,103764150,525,524,525,524,7
20240322,102900,103760479,526,526,526,526,0
20240322,102800,103760479,526,526,526,526,0
20240322,102700,103760479,526,522,526,521,444
20240322,102600,103528494,521,521,522,521,67
20240322,102500,103493535,522,521,522,521,16
20240322,102400,103485196,522,520,522,519,1203
20240322,102300,102859889,522,522,522,522,110
20240322,102200,102802469,519,519,519,519,0
20240322,102100,102802469,519,519,519,519,0
20240322,102000,102802469,519,519,519,519,0
20240322,101900,102802469,519,520,520,519,3469
20240322,101800,101000940,519,519,519,519,4162
20240322,101700,98840862,519,519,519,519,0
20240322,101600,98840862,519,520,520,519,12064
20240322,101500,92579238,519,521,521,519,8792
20240322,101400,88007399,522,521,522,520,5220
20240322,101300,85288129,522,522,522,522,1
20240322,101200,85287607,522,522,522,521,1201
20240322,101100,84660885,522,522,522,522,110
20240322,101000,84603465,522,522,522,522,54
20240322,100900,84575277,522,522,522,522,54
20240322,100800,84547089,522,522,522,522,1500
20240322,100700,83764089,521,524,524,521,1103
20240322,100600,83189020,525,522,525,522,5108
20240322,100500,80522322,522,522,522,522,0
20240322,100400,80522322,522,522,522,522,2000
20240322,100300,79478322,523,523,523,523,730
20240322,100200,79096532,524,525,525,524,5373
20240322,100100,76279921,525,525,525,525,73
20240322,100000,76241596,526,526,526,526,100
20240322,095900,76188996,526,526,526,526,53
20240322,095800,76161118,527,527,527,527,9010
20240322,095700,71412848,528,528,528,528,200
20240322,095600,71307248,527,529,529,527,1072
20240322,095500,70742160,529,529,529,529,1
20240322,095400,70741631,529,529,529,529,10
20240322,095300,70736341,529,529,529,529,1
20240322,095200,70735812,530,530,530,530,0
20240322,095100,70735812,530,529,530,529,35
20240322,095000,70717265,530,529,530,529,95
20240322,094900,70667003,529,527,530,527,25
20240322,094800,70653774,530,531,531,527,10274
20240322,094700,65231040,534,534,534,534,0
20240322,094600,65231040,534,533,534,533,2
20240322,094500,65229973,530,530,530,530,1793
20240322,094400,64279683,530,530,530,530,4
20240322,094300,64277563,530,528,530,528,17
20240322,094200,64268561,530,528,530,528,7
20240322,094100,64264855,530,527,530,527,809
20240322,094000,63838508,527,527,527,527,3
20240322,093900,63836927,527,525,527,525,14
20240322,093800,63829551,524,524,524,522,12
20240322,093700,63823275,527,524,527,524,8285
20240322,093600,59481929,521,521,521,521,12376
20240322,093500,53034033,521,521,521,521,1
20240322,093400,53033512,519,519,519,519,0
20240322,093300,53033512,519,521,521,519,2015
20240322,093200,51987429,521,521,521,521,800
20240322,093100,51570629,520,519,520,519,26
20240322,093000,51557134,519,519,519,519,3973
20240322,092900,49495147,520,520,520,520,7000
20240322,092800,45855147,520,520,520,520,12693
20240322,092700,39254787,521,521,521,521,854
20240322,092600,38809853,521,521,521,521,0
20240322,092500,38809853,521,523,523,521,3075
20240322,092400,37204079,525,525,525,525,3858
20240322,092300,35178629,525,523,527,523,8003
20240322,092200,30977052,523,523,523,522,13609
20240322,092100,23865162,523,525,525,523,14047
20240322,092000,16501304,525,528,528,524,6044
20240322,091900,13324386,530,530,530,530,0
20240322,091800,13324386,530,531,531,530,111
20240322,091700,13265456,532,530,532,530,154
20240322,091600,13183834,530,528,530,528,3
20240322,091500,13182246,533,530,533,530,3538
20240322,091400,11303707,530,531,531,530,351
20240322,091300,11117626,530,533,533,530,73
20240322,091200,11078786,533,535,535,533,281
20240322,091100,10928975,535,531,535,526,1065
20240322,091000,10365681,536,536,536,536,10
20240322,090900,10360321,537,537,537,537,1
20240322,090800,10359784,537,537,537,537,0
20240322,090700,10359784,537,537,537,537,0
20240322,090600,10359784,537,537,537,537,0
20240322,090500,10359784,537,532,538,532,7213
20240322,090400,6498162,532,532,532,532,1
20240322,090300,6497630,523,523,523,523,1200
20240322,090200,5870030,520,533,533,510,10987
20240322,090100,168211,536,536,536,536,0
20240322,090000,168211,536,533,536,533,314