stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185100,177150661,522,522,522,522,2391
20240325,185000,177150661,522,522,522,522,0
20240325,184900,177150661,522,522,522,522,0
20240325,184800,177150661,522,522,522,522,0
20240325,184700,177150661,522,522,522,522,0
20240325,184600,177150661,522,522,522,522,0
20240325,184500,177150661,522,522,522,522,0
20240325,184400,177150661,522,522,522,522,0
20240325,184300,177150661,522,522,522,522,0
20240325,184200,177150661,522,522,522,522,0
20240325,184100,177150661,522,522,522,522,0
20240325,184000,177150661,522,522,522,522,0
20240325,183900,177150661,522,522,522,522,0
20240325,183800,177150661,522,522,522,522,0
20240325,183700,177150661,522,522,522,522,0
20240325,183600,177150661,522,522,522,522,0
20240325,183500,177150661,522,522,522,522,0
20240325,183400,177150661,522,522,522,522,0
20240325,183300,177150661,522,522,522,522,0
20240325,183200,177150661,522,522,522,522,0
20240325,183100,177150661,522,522,522,522,0
20240325,183000,177150661,522,522,522,522,0
20240325,182900,177150661,522,522,522,522,0
20240325,182800,177150661,522,522,522,522,0
20240325,182700,177150661,522,522,522,522,0
20240325,182600,177150661,522,522,522,522,0
20240325,182500,177150661,522,522,522,522,0
20240325,182400,177150661,522,522,522,522,0
20240325,182300,177150661,522,522,522,522,0
20240325,182200,177150661,522,522,522,522,0
20240325,182100,177150661,522,522,522,522,2391
20240325,182000,177150661,522,522,522,522,0
20240325,181900,177150661,522,522,522,522,0
20240325,181800,177150661,522,522,522,522,0
20240325,181700,177150661,522,522,522,522,0
20240325,181600,177150661,522,522,522,522,0
20240325,181500,177150661,522,522,522,522,0
20240325,181400,177150661,522,522,522,522,0
20240325,181300,177150661,522,522,522,522,0
20240325,181200,177150661,522,522,522,522,0
20240325,181100,177150661,522,522,522,522,0
20240325,181000,177150661,522,522,522,522,0
20240325,180900,177150661,522,522,522,522,0
20240325,180800,177150661,522,522,522,522,0
20240325,180700,177150661,522,522,522,522,0
20240325,180600,177150661,522,522,522,522,0
20240325,180500,177150661,522,522,522,522,0
20240325,180400,177150661,522,522,522,522,0
20240325,180300,177150661,522,522,522,522,0
20240325,180200,177150661,522,522,522,522,0
20240325,180100,177150661,522,522,522,522,0
20240325,180000,177150661,522,522,522,522,0
20240325,175900,177150661,522,522,522,522,0
20240325,175800,177150661,522,522,522,522,0
20240325,175700,177150661,522,522,522,522,0
20240325,175600,177150661,522,522,522,522,0
20240325,175500,177150661,522,522,522,522,0
20240325,175400,177150661,522,522,522,522,0
20240325,175300,177150661,522,522,522,522,0
20240325,175200,177150661,522,522,522,522,0
20240325,175100,177150661,522,522,522,522,2391
20240325,175000,177150661,522,522,522,522,0
20240325,174900,177150661,522,522,522,522,0
20240325,174800,177150661,522,522,522,522,0
20240325,174700,177150661,522,522,522,522,0
20240325,174600,177150661,522,522,522,522,0
20240325,174500,177150661,522,522,522,522,0
20240325,174400,177150661,522,522,522,522,0
20240325,174300,177150661,522,522,522,522,0
20240325,174200,177150661,522,522,522,522,0
20240325,174100,177150661,522,522,522,522,0
20240325,174000,177150661,522,522,522,522,0
20240325,173900,177150661,522,522,522,522,0
20240325,173800,177150661,522,522,522,522,0
20240325,173700,177150661,522,522,522,522,0
20240325,173600,177150661,522,522,522,522,0
20240325,173500,177150661,522,522,522,522,0
20240325,173400,177150661,522,522,522,522,0
20240325,173300,177150661,522,522,522,522,0
20240325,173200,177150661,522,522,522,522,0
20240325,173100,177150661,522,522,522,522,0
20240325,173000,177150661,522,522,522,522,0
20240325,172900,177150661,522,522,522,522,0
20240325,172800,177150661,522,522,522,522,0
20240325,172700,177150661,522,522,522,522,0
20240325,172600,177150661,522,522,522,522,0
20240325,172500,177150661,522,522,522,522,0
20240325,172400,177150661,522,522,522,522,0
20240325,172300,177150661,522,522,522,522,0
20240325,172200,177150661,522,522,522,522,0
20240325,172100,177150661,522,522,522,522,2391
20240325,172000,177150661,522,522,522,522,0
20240325,171900,177150661,522,522,522,522,0
20240325,171800,177150661,522,522,522,522,0
20240325,171700,177150661,522,522,522,522,0
20240325,171600,177150661,522,522,522,522,0
20240325,171500,177150661,522,522,522,522,0
20240325,171400,177150661,522,522,522,522,0
20240325,171300,177150661,522,522,522,522,0
20240325,171200,177150661,522,522,522,522,0
20240325,171100,177150661,522,522,522,522,0
20240325,171000,177150661,522,522,522,522,0
20240325,170900,177150661,522,522,522,522,0
20240325,170800,177150661,522,522,522,522,0
20240325,170700,177150661,522,522,522,522,0
20240325,170600,177150661,522,522,522,522,0
20240325,170500,177150661,522,522,522,522,0
20240325,170400,177150661,522,522,522,522,0
20240325,170300,177150661,522,522,522,522,0
20240325,170200,177150661,522,522,522,522,0
20240325,170100,177150661,522,522,522,522,0
20240325,170000,177150661,522,522,522,522,0
20240325,165900,177150661,522,522,522,522,0
20240325,165800,177150661,522,522,522,522,0
20240325,165700,177150661,522,522,522,522,0
20240325,165600,177150661,522,522,522,522,0
20240325,165500,177150661,522,522,522,522,0
20240325,165400,177150661,522,522,522,522,0
20240325,165300,177150661,522,522,522,522,0
20240325,165200,177150661,522,522,522,522,0
20240325,165100,177150661,522,522,522,522,2391
20240325,165000,177150661,522,522,522,522,0
20240325,164900,177150661,522,522,522,522,0
20240325,164800,177150661,522,522,522,522,0
20240325,164700,177150661,522,522,522,522,0
20240325,164600,177150661,522,522,522,522,0
20240325,164500,177150661,522,522,522,522,0
20240325,164400,177150661,522,522,522,522,0
20240325,164300,177150661,522,522,522,522,0
20240325,164200,177150661,522,522,522,522,0
20240325,164100,177150661,522,522,522,522,0
20240325,164000,177150661,522,522,522,522,0
20240325,163900,177150661,522,522,522,522,0
20240325,163800,177150661,522,522,522,522,0
20240325,163700,177150661,522,522,522,522,0
20240325,163600,177150661,522,522,522,522,0
20240325,163500,177150661,522,522,522,522,0
20240325,163400,177150661,522,522,522,522,0
20240325,163300,177150661,522,522,522,522,0
20240325,163200,177150661,522,522,522,522,0
20240325,163100,177150661,522,522,522,522,0
20240325,163000,177150661,522,522,522,522,0
20240325,162900,177150661,522,522,522,522,0
20240325,162800,177150661,522,522,522,522,0
20240325,162700,177150661,522,522,522,522,0
20240325,162600,177150661,522,522,522,522,0
20240325,162500,177150661,522,522,522,522,0
20240325,162400,177150661,522,522,522,522,0
20240325,162300,177150661,522,522,522,522,0
20240325,162200,177150661,522,522,522,522,0
20240325,162100,177150661,522,522,522,522,2391
20240325,162000,177150661,522,522,522,522,0
20240325,161900,177150661,522,522,522,522,0
20240325,161800,177150661,522,522,522,522,0
20240325,161700,177150661,522,522,522,522,0
20240325,161600,177150661,522,522,522,522,0
20240325,161500,177150661,522,522,522,522,0
20240325,161400,177150661,522,522,522,522,0
20240325,161300,177150661,522,522,522,522,0
20240325,161200,177150661,522,522,522,522,0
20240325,161100,177150661,522,522,522,522,0
20240325,161000,177150661,522,522,522,522,0
20240325,160900,177150661,522,522,522,522,0
20240325,160800,177150661,522,522,522,522,0
20240325,160700,177150661,522,522,522,522,0
20240325,160600,177150661,522,522,522,522,0
20240325,160500,177150661,522,522,522,522,0
20240325,160400,177150661,522,522,522,522,0
20240325,160300,177150661,522,522,522,522,0
20240325,160200,177150661,522,522,522,522,0
20240325,160100,177150661,522,522,522,522,0
20240325,160000,177150661,522,522,522,522,0
20240325,155900,177150661,522,522,522,522,0
20240325,155800,177150661,522,522,522,522,0
20240325,155700,177150661,522,522,522,522,0
20240325,155600,177150661,522,522,522,522,0
20240325,155500,177150661,522,522,522,522,0
20240325,155400,177150661,522,522,522,522,0
20240325,155300,177150661,522,522,522,522,0
20240325,155200,177150661,522,522,522,522,0
20240325,155100,177150661,522,522,522,522,2391
20240325,155000,177150661,522,522,522,522,0
20240325,154900,177150661,522,522,522,522,0
20240325,154800,177150661,522,522,522,522,0
20240325,154700,177150661,522,522,522,522,0
20240325,154600,177150661,522,522,522,522,0
20240325,154500,177150661,522,522,522,522,0
20240325,154400,177150661,522,522,522,522,0
20240325,154300,177150661,522,522,522,522,0
20240325,154200,177150661,522,522,522,522,0
20240325,154100,177150661,522,522,522,522,0
20240325,154000,177150661,522,522,522,522,0
20240325,153900,177150661,522,522,522,522,0
20240325,153800,177150661,522,522,522,522,0
20240325,153700,177150661,522,522,522,522,0
20240325,153600,177150661,522,522,522,522,0
20240325,153500,177150661,522,522,522,522,0
20240325,153400,177150661,522,522,522,522,0
20240325,153300,177150661,522,522,522,522,0
20240325,153200,177150661,522,522,522,522,0
20240325,153100,177150661,522,522,522,522,0
20240325,153000,177150661,522,522,522,522,2391
20240325,152900,175902559,521,521,521,521,0
20240325,152800,175902559,521,521,521,521,0
20240325,152700,175902559,521,521,521,521,0
20240325,152600,175902559,521,521,521,521,0
20240325,152500,175902559,521,521,521,521,0
20240325,152400,175902559,521,521,521,521,0
20240325,152300,175902559,521,521,521,521,0
20240325,152200,175902559,521,521,521,521,0
20240325,152100,175902559,521,521,521,521,0
20240325,152000,175902559,521,521,521,521,0
20240325,151900,175902559,521,522,522,521,21
20240325,151800,175891617,519,521,521,519,93
20240325,151700,175843312,521,521,521,521,1
20240325,151600,175842791,518,518,522,518,2997
20240325,151500,174282993,519,517,519,517,252
20240325,151400,174152586,517,519,520,517,1372
20240325,151300,173439707,519,518,519,518,95
20240325,151200,173390496,520,520,520,520,0
20240325,151100,173390496,520,518,520,518,200
20240325,151000,173286776,516,516,516,516,234
20240325,150900,173166032,520,520,520,520,1
20240325,150800,173165512,517,518,518,517,3165
20240325,150700,171528908,518,518,518,518,806
20240325,150600,171111400,517,517,517,517,188
20240325,150500,171014204,514,516,516,514,394
20240325,150400,170811158,516,516,516,516,0
20240325,150300,170811158,516,517,517,516,1346
20240325,150200,170116290,517,518,518,517,975
20240325,150100,169611242,517,517,518,517,1591
20240325,150000,168787200,517,518,518,517,144
20240325,145900,168712702,518,517,518,517,841
20240325,145800,168277902,518,517,518,517,97
20240325,145700,168227750,517,517,517,516,4208
20240325,145600,166056329,516,516,516,515,1777
20240325,145500,165139674,516,516,516,516,266
20240325,145400,165002418,516,515,516,515,337
20240325,145300,164828852,516,516,516,516,5
20240325,145200,164826272,516,517,517,516,23
20240325,145100,164814384,520,520,520,520,1
20240325,145000,164813864,520,518,520,518,188
20240325,144900,164716384,518,517,518,515,16735
20240325,144800,156094395,517,518,518,517,316
20240325,144700,155930862,518,518,518,518,10
20240325,144600,155925682,518,518,518,518,0
20240325,144500,155925682,518,521,521,518,278
20240325,144400,155781675,521,519,521,519,400
20240325,144300,155573669,521,521,521,521,33
20240325,144200,155556476,521,519,521,519,1001
20240325,144100,155036955,522,519,522,519,194
20240325,144000,154936158,519,519,519,519,251
20240325,143900,154805889,522,519,522,519,114
20240325,143800,154746682,520,520,520,520,164
20240325,143700,154661402,519,520,520,519,202
20240325,143600,154556456,519,519,519,519,299
20240325,143500,154401275,519,519,519,519,94
20240325,143400,154352489,520,520,520,519,110
20240325,143300,154295383,521,521,521,521,89
20240325,143200,154249014,521,522,522,521,10
20240325,143100,154243799,521,521,521,521,180
20240325,143000,154150019,521,521,521,521,263
20240325,142900,154012996,521,521,522,520,471
20240325,142800,153767782,521,521,521,521,85
20240325,142700,153723497,521,522,522,521,11
20240325,142600,153717764,520,519,521,519,1096
20240325,142500,153147750,519,520,520,519,331
20240325,142400,152975867,521,520,521,520,128
20240325,142300,152909273,522,521,522,521,408
20240325,142200,152696397,521,522,522,521,7
20240325,142100,152692744,523,523,523,523,106
20240325,142000,152637306,522,522,522,522,94
20240325,141900,152588238,523,520,523,520,194
20240325,141800,152487058,519,519,521,519,253
20240325,141700,152355749,520,520,520,520,94
20240325,141600,152306869,520,519,520,519,188
20240325,141500,152209202,520,519,520,519,99
20240325,141400,152157816,519,518,519,518,317
20240325,141300,151993516,519,518,519,518,296
20240325,141200,151840094,518,520,520,518,1007
20240325,141100,151318454,518,518,519,518,9660
20240325,141000,146309574,517,518,518,517,361
20240325,140900,146122843,518,518,518,518,3
20240325,140800,146121289,517,518,519,517,116
20240325,140700,146061278,517,517,517,517,1786
20240325,140600,145137916,517,518,518,517,846
20240325,140500,144700033,519,519,519,519,94
20240325,140400,144651247,519,519,519,519,93
20240325,140300,144602980,519,518,519,518,331
20240325,140200,144431192,518,518,518,518,212
20240325,140100,144321376,519,520,520,519,97
20240325,140000,144271030,519,519,519,519,94
20240325,135900,144222244,519,518,519,518,380
20240325,135800,144025311,518,519,519,518,95
20240325,135700,143976100,518,518,518,518,94
20240325,135600,143927408,518,518,518,518,0
20240325,135500,143927408,518,518,519,518,534
20240325,135400,143650702,518,518,518,518,0
20240325,135300,143650702,518,518,518,518,94
20240325,135200,143602010,518,518,518,518,2000
20240325,135100,142566010,520,520,520,520,14
20240325,135000,142558730,520,518,520,518,430
20240325,134900,142335410,518,518,518,518,0
20240325,134800,142335410,518,518,518,518,366
20240325,134700,142145822,518,518,518,518,124
20240325,134600,142081590,519,519,520,518,1296
20240325,134500,141409648,519,519,519,519,961
20240325,134400,140910889,519,520,520,519,102
20240325,134300,140857943,520,520,520,520,0
20240325,134200,140857943,520,520,520,519,188
20240325,134100,140760277,519,519,519,519,94
20240325,134000,140711491,519,519,519,519,0
20240325,133900,140711491,519,519,519,519,223
20240325,133800,140595754,519,519,519,519,199
20240325,133700,140492473,519,519,519,519,376
20240325,133600,140297329,519,519,519,519,93
20240325,133500,140249062,520,520,520,520,4
20240325,133400,140246982,523,519,523,519,9
20240325,133300,140242288,519,519,519,519,815
20240325,133200,139819303,519,519,519,519,345
20240325,133100,139640248,520,520,520,519,96
20240325,133000,139590422,520,520,520,520,27
20240325,132900,139576382,520,520,520,519,2234
20240325,132800,138416932,519,519,519,519,431
20240325,132700,138193243,519,521,521,519,11625
20240325,132600,132152074,520,520,520,520,0
20240325,132500,132152074,520,521,521,520,387
20240325,132400,131950748,520,520,520,520,94
20240325,132300,131901868,520,520,520,520,93
20240325,132200,131853508,521,521,521,521,8
20240325,132100,131849340,521,521,521,521,879
20240325,132000,131391381,522,522,522,522,16
20240325,131900,131383029,522,521,523,521,198
20240325,131800,131279773,522,522,522,522,2
20240325,131700,131278729,521,520,521,520,340
20240325,131600,131101835,520,520,520,520,3
20240325,131500,131100275,520,520,520,520,276
20240325,131400,130956755,520,521,521,520,97
20240325,131300,130906312,520,521,521,520,349
20240325,131200,130724830,520,520,520,520,94
20240325,131100,130675950,520,520,520,520,10
20240325,131000,130670750,520,520,520,520,252
20240325,130900,130539710,523,521,523,521,96
20240325,130800,130489691,523,522,523,522,2
20240325,130700,130488646,521,521,521,521,183
20240325,130600,130393303,521,521,521,521,0
20240325,130500,130393303,521,521,522,520,409
20240325,130400,130180427,520,520,520,520,2
20240325,130300,130179387,522,521,522,521,397
20240325,130200,129972549,523,523,523,523,0
20240325,130100,129972549,523,522,523,522,6
20240325,130000,129969414,522,522,522,521,99
20240325,125900,129917830,522,521,522,520,595
20240325,125800,129608323,520,521,521,520,354
20240325,125700,129424149,521,521,521,521,93
20240325,125600,129375696,521,521,521,521,0
20240325,125500,129375696,521,520,521,519,573
20240325,125400,129077736,520,520,520,520,213
20240325,125300,128966976,520,520,520,520,177
20240325,125200,128874936,520,520,520,520,94
20240325,125100,128826056,520,520,520,520,288
20240325,125000,128676296,520,520,520,520,94
20240325,124900,128627416,521,520,521,520,103
20240325,124800,128573845,520,521,521,520,95
20240325,124700,128524444,520,520,520,519,4853
20240325,124600,126001136,521,522,522,521,96
20240325,124500,125951118,524,522,524,522,20
20240325,124400,125940640,521,520,521,520,145
20240325,124300,125865146,524,520,524,520,406
20240325,124200,125654020,520,520,520,520,0
20240325,124100,125654020,520,520,520,520,94
20240325,124000,125605140,520,520,520,520,377
20240325,123900,125409100,520,520,520,520,0
20240325,123800,125409100,520,520,520,520,294
20240325,123700,125256220,521,521,521,521,600
20240325,123600,124943620,521,521,521,521,94
20240325,123500,124894646,521,521,521,521,346
20240325,123400,124714380,521,521,521,521,94
20240325,123300,124665406,521,521,521,521,94
20240325,123200,124616432,520,520,520,520,0
20240325,123100,124616432,520,521,524,520,579
20240325,123000,124314997,520,520,520,520,145
20240325,122900,124239597,520,520,520,520,93
20240325,122800,124191237,521,521,521,521,308
20240325,122700,124030769,521,521,521,521,0
20240325,122600,124030769,521,521,521,521,94
20240325,122500,123981795,521,522,522,521,61
20240325,122400,123949963,522,522,522,522,252
20240325,122300,123818419,522,522,522,522,613
20240325,122200,123498433,522,522,522,522,0
20240325,122100,123498433,522,522,522,522,94
20240325,122000,123449365,522,522,523,522,335
20240325,121900,123274494,522,522,522,522,0
20240325,121800,123274494,522,522,522,522,550
20240325,121700,122987394,522,522,522,522,432
20240325,121600,122761890,522,522,522,522,93
20240325,121500,122713344,522,522,522,522,95
20240325,121400,122663754,523,523,523,523,17
20240325,121300,122654863,522,522,522,522,1252
20240325,121200,122001319,522,522,522,522,180
20240325,121100,121907359,522,522,522,522,94
20240325,121000,121858291,522,523,523,522,95
20240325,120900,121808700,522,523,523,522,241
20240325,120800,121682891,523,523,523,523,21
20240325,120700,121671908,522,522,522,522,94
20240325,120600,121622840,522,522,522,522,383
20240325,120500,121422914,523,523,523,523,86
20240325,120400,121377936,523,523,523,523,94
20240325,120300,121328774,523,523,523,523,94
20240325,120200,121279612,522,522,522,522,110
20240325,120100,121222192,522,522,522,522,252
20240325,120000,121090648,523,521,523,521,5458
20240325,115900,118236969,521,520,521,520,762
20240325,115800,117840062,520,520,520,520,0
20240325,115700,117840062,520,520,520,519,1074
20240325,115600,117281801,520,520,520,520,2000
20240325,115500,116241801,519,519,519,519,2229
20240325,115400,115084950,519,519,519,519,378
20240325,115300,114888768,520,520,520,520,0
20240325,115200,114888768,520,520,520,520,0
20240325,115100,114888768,520,519,520,519,294
20240325,115000,114735982,519,519,519,519,252
20240325,114900,114605194,521,520,521,520,400
20240325,114800,114396994,519,519,519,519,180
20240325,114700,114303574,519,519,519,519,188
20240325,114600,114206002,518,519,520,518,3086
20240325,114500,112604606,521,520,521,520,3023
20240325,114400,111032638,521,523,523,520,27608
20240325,114300,96634522,523,525,525,521,24314
20240325,114200,83911845,525,525,525,525,94
20240325,114100,83862495,525,525,525,525,171
20240325,114000,83772720,525,525,525,525,114
20240325,113900,83712870,524,524,524,524,252
20240325,113800,83580822,525,525,525,525,188
20240325,113700,83482122,525,526,526,525,80
20240325,113600,83440043,526,526,526,526,321
20240325,113500,83271197,526,526,526,526,6
20240325,113400,83268041,526,526,526,526,94
20240325,113300,83218597,525,525,525,525,316
20240325,113200,83052697,525,524,525,524,285
20240325,113100,82903166,523,522,523,522,451
20240325,113000,82667387,522,522,522,522,94
20240325,112900,82618319,523,523,523,523,1
20240325,112800,82617796,522,522,522,522,0
20240325,112700,82617796,522,522,522,522,440
20240325,112600,82388116,522,522,522,522,94
20240325,112500,82339048,522,522,522,522,95
20240325,112400,82289458,522,522,522,522,258
20240325,112300,82154782,525,524,525,524,100
20240325,112200,82102283,523,523,523,523,184
20240325,112100,82006051,523,523,523,523,94
20240325,112000,81956889,523,523,524,523,380
20240325,111900,81758146,523,523,523,523,94
20240325,111800,81708984,523,524,524,523,103
20240325,111700,81655034,523,524,524,523,95
20240325,111600,81605348,524,523,524,523,359
20240325,111500,81417578,523,523,523,523,0
20240325,111400,81417578,523,523,523,523,94
20240325,111300,81368416,524,524,524,524,0
20240325,111200,81368416,524,524,524,524,335
20240325,111100,81192876,524,524,524,524,94
20240325,111000,81143620,524,524,524,524,118
20240325,110900,81081788,524,525,525,524,103
20240325,110800,81027806,524,524,524,524,578
20240325,110700,80724934,524,524,524,524,94
20240325,110600,80675678,524,524,524,524,95
20240325,110500,80625898,525,525,525,525,136
20240325,110400,80554498,530,525,530,525,101
20240325,110300,80501352,525,525,525,525,94
20240325,110200,80452002,525,525,525,525,95
20240325,110100,80402127,525,525,525,525,0
20240325,110000,80402127,525,525,525,525,942
20240325,105900,79907577,524,524,524,524,95
20240325,105800,79857797,524,525,525,524,96
20240325,105700,79807491,524,525,525,524,1685
20240325,105600,78923219,526,526,526,526,92
20240325,105500,78874827,530,526,530,526,96
20240325,105400,78824326,525,525,525,525,94
20240325,105300,78774976,525,525,525,525,598
20240325,105200,78461026,526,526,526,526,0
20240325,105100,78461026,526,526,526,526,250
20240325,105000,78329526,525,526,526,525,98
20240325,104900,78278072,526,525,526,525,357
20240325,104800,78090646,526,526,526,525,778
20240325,104700,77682194,526,526,526,525,198
20240325,104600,77578140,526,526,526,526,11
20240325,104500,77572354,526,526,526,526,94
20240325,104400,77522910,527,525,528,525,479
20240325,104300,77271235,525,525,525,525,500
20240325,104200,77008735,525,525,526,525,433
20240325,104100,76781316,525,528,528,525,7604
20240325,104000,72784396,528,527,529,527,140
20240325,103900,72710610,528,528,528,528,94
20240325,103800,72660978,528,527,528,527,316
20240325,103700,72494352,529,529,529,529,5
20240325,103600,72491707,530,529,530,529,50
20240325,103500,72465252,527,529,529,527,1050
20240325,103400,71911782,530,530,530,529,185
20240325,103300,71813826,529,530,530,529,1209
20240325,103200,71174261,529,529,529,529,9
20240325,103100,71169500,529,529,529,528,742
20240325,103000,70777233,528,529,529,528,187
20240325,102900,70678404,529,529,529,529,0
20240325,102800,70678404,529,529,529,529,94
20240325,102700,70628678,530,530,530,530,3
20240325,102600,70627088,532,529,532,529,4209
20240325,102500,68400423,529,528,529,528,4874
20240325,102400,65822302,528,529,529,528,2536
20240325,102300,64482101,529,530,530,529,11
20240325,102200,64476272,528,528,528,528,5094
20240325,102100,61786640,528,527,528,527,183
20240325,102000,61690017,528,528,528,528,0
20240325,101900,61690017,528,530,530,528,11345
20240325,101800,55694348,530,530,530,530,94
20240325,101700,55644528,531,531,531,531,6
20240325,101600,55641342,530,530,530,530,300
20240325,101500,55482342,531,531,531,530,328
20240325,101400,55308267,530,530,530,530,150
20240325,101300,55228767,530,530,530,530,94
20240325,101200,55178947,530,531,531,530,291
20240325,101100,55024713,531,531,531,530,102
20240325,101000,54970645,531,532,532,531,974
20240325,100900,54452503,531,531,531,531,257
20240325,100800,54316036,532,531,532,531,291
20240325,100700,54161475,531,531,531,531,200
20240325,100600,54055275,533,532,533,532,3519
20240325,100500,52181848,532,532,532,531,626
20240325,100400,51848910,531,531,531,531,421
20240325,100300,51625359,531,531,531,531,93
20240325,100200,51575976,531,530,531,530,1378
20240325,100100,50844352,529,528,529,528,371
20240325,100000,50648370,530,530,530,530,0
20240325,095900,50648370,530,530,531,529,109
20240325,095800,50590683,530,529,530,529,1156
20240325,095700,49978097,530,529,531,529,370
20240325,095600,49782241,529,531,531,529,951
20240325,095500,49277264,531,530,531,530,5
20240325,095400,49274610,529,528,529,528,95
20240325,095300,49224449,529,528,529,528,960
20240325,095200,48716765,528,529,529,528,175
20240325,095100,48624271,530,530,530,530,1893
20240325,095000,47620981,529,529,530,529,1250
20240325,094900,46958872,531,530,531,530,1332
20240325,094800,46251673,531,530,531,530,111
20240325,094700,46192826,531,531,531,531,1
20240325,094600,46192295,529,530,531,528,3097
20240325,094500,44556977,528,527,528,526,2846
20240325,094400,43054886,527,532,532,527,19239
20240325,094300,32878706,533,530,533,530,206
20240325,094200,32769193,530,529,530,529,7726
20240325,094100,28680139,529,532,532,529,6821
20240325,094000,25069786,532,532,532,532,1
20240325,093900,25069254,533,533,533,532,181
20240325,093800,24972875,533,532,533,531,288
20240325,093700,24819922,532,532,532,531,305
20240325,093600,24657756,532,532,532,532,173
20240325,093500,24565720,532,532,532,532,103
20240325,093400,24510924,531,531,531,531,346
20240325,093300,24327198,532,532,532,532,100
20240325,093200,24273998,530,532,532,530,248
20240325,093100,24142124,532,532,532,532,39
20240325,093000,24121376,531,531,531,531,95
20240325,092900,24070931,530,531,533,530,317
20240325,092800,23902816,528,529,529,528,829
20240325,092700,23465098,529,529,529,528,490
20240325,092600,23205967,529,530,530,529,1036
20240325,092500,22657823,531,531,532,531,932
20240325,092400,22162930,531,531,533,531,3051
20240325,092300,20539776,531,530,531,530,1513
20240325,092200,19737386,529,529,529,529,345
20240325,092100,19554881,529,528,529,528,696
20240325,092000,19186791,528,527,528,527,2652
20240325,091900,17786742,527,527,527,527,1
20240325,091800,17786215,526,526,526,526,1754
20240325,091700,16863611,526,526,526,526,188
20240325,091600,16764723,526,526,526,526,188
20240325,091500,16665835,526,526,526,526,348
20240325,091400,16482787,526,526,526,526,36
20240325,091300,16463851,526,526,526,526,97
20240325,091200,16412829,526,526,526,526,0
20240325,091100,16412829,526,527,527,526,526
20240325,091000,16135973,529,523,530,523,354
20240325,090900,15950141,523,525,525,523,1405
20240325,090800,15212792,525,525,525,525,2649
20240325,090700,13822067,525,525,525,525,250
20240325,090600,13690817,525,528,528,525,17371
20240325,090500,4535419,531,531,531,531,0
20240325,090400,4535419,531,528,531,528,3205
20240325,090300,2842942,531,529,531,529,1180
20240325,090200,2218361,531,530,531,530,97
20240325,090100,2166948,531,531,531,531,1
20240325,090000,2166417,528,528,529,528,4102