stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184700,90217477,510,510,510,510,4829
20240328,184600,90217477,510,510,510,510,0
20240328,184500,90217477,510,510,510,510,0
20240328,184400,90217477,510,510,510,510,0
20240328,184300,90217477,510,510,510,510,0
20240328,184200,90217477,510,510,510,510,0
20240328,184100,90217477,510,510,510,510,0
20240328,184000,90217477,510,510,510,510,0
20240328,183900,90217477,510,510,510,510,0
20240328,183800,90217477,510,510,510,510,0
20240328,183700,90217477,510,510,510,510,0
20240328,183600,90217477,510,510,510,510,0
20240328,183500,90217477,510,510,510,510,0
20240328,183400,90217477,510,510,510,510,0
20240328,183300,90217477,510,510,510,510,0
20240328,183200,90217477,510,510,510,510,0
20240328,183100,90217477,510,510,510,510,0
20240328,183000,90217477,510,510,510,510,0
20240328,182900,90217477,510,510,510,510,0
20240328,182800,90217477,510,510,510,510,0
20240328,182700,90217477,510,510,510,510,0
20240328,182600,90217477,510,510,510,510,0
20240328,182500,90217477,510,510,510,510,0
20240328,182400,90217477,510,510,510,510,0
20240328,182300,90217477,510,510,510,510,0
20240328,182200,90217477,510,510,510,510,0
20240328,182100,90217477,510,510,510,510,0
20240328,182000,90217477,510,510,510,510,0
20240328,181900,90217477,510,510,510,510,0
20240328,181800,90217477,510,510,510,510,0
20240328,181700,90217477,510,510,510,510,4829
20240328,181600,90217477,510,510,510,510,0
20240328,181500,90217477,510,510,510,510,0
20240328,181400,90217477,510,510,510,510,0
20240328,181300,90217477,510,510,510,510,0
20240328,181200,90217477,510,510,510,510,0
20240328,181100,90217477,510,510,510,510,0
20240328,181000,90217477,510,510,510,510,0
20240328,180900,90217477,510,510,510,510,0
20240328,180800,90217477,510,510,510,510,0
20240328,180700,90217477,510,510,510,510,0
20240328,180600,90217477,510,510,510,510,0
20240328,180500,90217477,510,510,510,510,0
20240328,180400,90217477,510,510,510,510,0
20240328,180300,90217477,510,510,510,510,0
20240328,180200,90217477,510,510,510,510,0
20240328,180100,90217477,510,510,510,510,0
20240328,180000,90217477,510,510,510,510,0
20240328,175900,90217477,510,510,510,510,0
20240328,175800,90217477,510,510,510,510,0
20240328,175700,90217477,510,510,510,510,0
20240328,175600,90217477,510,510,510,510,0
20240328,175500,90217477,510,510,510,510,0
20240328,175400,90217477,510,510,510,510,0
20240328,175300,90217477,510,510,510,510,0
20240328,175200,90217477,510,510,510,510,0
20240328,175100,90217477,510,510,510,510,0
20240328,175000,90217477,510,510,510,510,0
20240328,174900,90217477,510,510,510,510,0
20240328,174800,90217477,510,510,510,510,0
20240328,174700,90217477,510,510,510,510,4829
20240328,174600,90217477,510,510,510,510,0
20240328,174500,90217477,510,510,510,510,0
20240328,174400,90217477,510,510,510,510,0
20240328,174300,90217477,510,510,510,510,0
20240328,174200,90217477,510,510,510,510,0
20240328,174100,90217477,510,510,510,510,0
20240328,174000,90217477,510,510,510,510,0
20240328,173900,90217477,510,510,510,510,0
20240328,173800,90217477,510,510,510,510,0
20240328,173700,90217477,510,510,510,510,0
20240328,173600,90217477,510,510,510,510,0
20240328,173500,90217477,510,510,510,510,0
20240328,173400,90217477,510,510,510,510,0
20240328,173300,90217477,510,510,510,510,0
20240328,173200,90217477,510,510,510,510,0
20240328,173100,90217477,510,510,510,510,0
20240328,173000,90217477,510,510,510,510,0
20240328,172900,90217477,510,510,510,510,0
20240328,172800,90217477,510,510,510,510,0
20240328,172700,90217477,510,510,510,510,0
20240328,172600,90217477,510,510,510,510,0
20240328,172500,90217477,510,510,510,510,0
20240328,172400,90217477,510,510,510,510,0
20240328,172300,90217477,510,510,510,510,0
20240328,172200,90217477,510,510,510,510,0
20240328,172100,90217477,510,510,510,510,0
20240328,172000,90217477,510,510,510,510,0
20240328,171900,90217477,510,510,510,510,0
20240328,171800,90217477,510,510,510,510,0
20240328,171700,90217477,510,510,510,510,4829
20240328,171600,90217477,510,510,510,510,0
20240328,171500,90217477,510,510,510,510,0
20240328,171400,90217477,510,510,510,510,0
20240328,171300,90217477,510,510,510,510,0
20240328,171200,90217477,510,510,510,510,0
20240328,171100,90217477,510,510,510,510,0
20240328,171000,90217477,510,510,510,510,0
20240328,170900,90217477,510,510,510,510,0
20240328,170800,90217477,510,510,510,510,0
20240328,170700,90217477,510,510,510,510,0
20240328,170600,90217477,510,510,510,510,0
20240328,170500,90217477,510,510,510,510,0
20240328,170400,90217477,510,510,510,510,0
20240328,170300,90217477,510,510,510,510,0
20240328,170200,90217477,510,510,510,510,0
20240328,170100,90217477,510,510,510,510,0
20240328,170000,90217477,510,510,510,510,0
20240328,165900,90217477,510,510,510,510,0
20240328,165800,90217477,510,510,510,510,0
20240328,165700,90217477,510,510,510,510,0
20240328,165600,90217477,510,510,510,510,0
20240328,165500,90217477,510,510,510,510,0
20240328,165400,90217477,510,510,510,510,0
20240328,165300,90217477,510,510,510,510,0
20240328,165200,90217477,510,510,510,510,0
20240328,165100,90217477,510,510,510,510,0
20240328,165000,90217477,510,510,510,510,0
20240328,164900,90217477,510,510,510,510,0
20240328,164800,90217477,510,510,510,510,0
20240328,164700,90217477,510,510,510,510,4829
20240328,164600,90217477,510,510,510,510,0
20240328,164500,90217477,510,510,510,510,0
20240328,164400,90217477,510,510,510,510,0
20240328,164300,90217477,510,510,510,510,0
20240328,164200,90217477,510,510,510,510,0
20240328,164100,90217477,510,510,510,510,0
20240328,164000,90217477,510,510,510,510,0
20240328,163900,90217477,510,510,510,510,0
20240328,163800,90217477,510,510,510,510,0
20240328,163700,90217477,510,510,510,510,0
20240328,163600,90217477,510,510,510,510,0
20240328,163500,90217477,510,510,510,510,0
20240328,163400,90217477,510,510,510,510,0
20240328,163300,90217477,510,510,510,510,0
20240328,163200,90217477,510,510,510,510,0
20240328,163100,90217477,510,510,510,510,0
20240328,163000,90217477,510,510,510,510,0
20240328,162900,90217477,510,510,510,510,0
20240328,162800,90217477,510,510,510,510,0
20240328,162700,90217477,510,510,510,510,0
20240328,162600,90217477,510,510,510,510,0
20240328,162500,90217477,510,510,510,510,0
20240328,162400,90217477,510,510,510,510,0
20240328,162300,90217477,510,510,510,510,0
20240328,162200,90217477,510,510,510,510,0
20240328,162100,90217477,510,510,510,510,0
20240328,162000,90217477,510,510,510,510,0
20240328,161900,90217477,510,510,510,510,0
20240328,161800,90217477,510,510,510,510,0
20240328,161700,90217477,510,510,510,510,4829
20240328,161600,90217477,510,510,510,510,0
20240328,161500,90217477,510,510,510,510,0
20240328,161400,90217477,510,510,510,510,0
20240328,161300,90217477,510,510,510,510,0
20240328,161200,90217477,510,510,510,510,0
20240328,161100,90217477,510,510,510,510,0
20240328,161000,90217477,510,510,510,510,0
20240328,160900,90217477,510,510,510,510,0
20240328,160800,90217477,510,510,510,510,0
20240328,160700,90217477,510,510,510,510,0
20240328,160600,90217477,510,510,510,510,0
20240328,160500,90217477,510,510,510,510,0
20240328,160400,90217477,510,510,510,510,0
20240328,160300,90217477,510,510,510,510,0
20240328,160200,90217477,510,510,510,510,0
20240328,160100,90217477,510,510,510,510,0
20240328,160000,90217477,510,510,510,510,0
20240328,155900,90217477,510,510,510,510,0
20240328,155800,90217477,510,510,510,510,0
20240328,155700,90217477,510,510,510,510,0
20240328,155600,90217477,510,510,510,510,0
20240328,155500,90217477,510,510,510,510,0
20240328,155400,90217477,510,510,510,510,0
20240328,155300,90217477,510,510,510,510,0
20240328,155200,90217477,510,510,510,510,0
20240328,155100,90217477,510,510,510,510,0
20240328,155000,90217477,510,510,510,510,0
20240328,154900,90217477,510,510,510,510,0
20240328,154800,90217477,510,510,510,510,0
20240328,154700,90217477,510,510,510,510,4829
20240328,154600,90217477,510,510,510,510,0
20240328,154500,90217477,510,510,510,510,0
20240328,154400,90217477,510,510,510,510,0
20240328,154300,90217477,510,510,510,510,0
20240328,154200,90217477,510,510,510,510,0
20240328,154100,90217477,510,510,510,510,0
20240328,154000,90217477,510,510,510,510,0
20240328,153900,90217477,510,510,510,510,0
20240328,153800,90217477,510,510,510,510,0
20240328,153700,90217477,510,510,510,510,0
20240328,153600,90217477,510,510,510,510,0
20240328,153500,90217477,510,510,510,510,0
20240328,153400,90217477,510,510,510,510,0
20240328,153300,90217477,510,510,510,510,0
20240328,153200,90217477,510,510,510,510,0
20240328,153100,90217477,510,510,510,510,0
20240328,153000,90217477,510,510,510,510,4829
20240328,152900,87754687,511,511,511,511,0
20240328,152800,87754687,511,511,511,511,0
20240328,152700,87754687,511,511,511,511,0
20240328,152600,87754687,511,511,511,511,0
20240328,152500,87754687,511,511,511,511,0
20240328,152400,87754687,511,511,511,511,0
20240328,152300,87754687,511,511,511,511,0
20240328,152200,87754687,511,511,511,511,0
20240328,152100,87754687,511,511,511,511,0
20240328,152000,87754687,511,511,511,511,0
20240328,151900,87754687,511,509,511,509,201
20240328,151800,87652376,510,510,510,509,184
20240328,151700,87558690,510,510,510,510,15964
20240328,151600,79417050,510,510,510,510,900
20240328,151500,78958050,511,511,511,511,20
20240328,151400,78947830,511,511,511,511,7485
20240328,151300,75122995,511,512,512,511,5949
20240328,151200,72080636,514,514,514,514,2
20240328,151100,72079608,512,514,514,512,1001
20240328,151000,71567094,513,513,513,513,0
20240328,150900,71567094,513,513,513,513,7
20240328,150800,71563503,514,514,514,514,5120
20240328,150700,68931823,515,515,515,515,0
20240328,150600,68931823,515,515,515,515,0
20240328,150500,68931823,515,515,515,515,0
20240328,150400,68931823,515,515,515,515,1
20240328,150300,68931308,514,514,514,514,0
20240328,150200,68931308,514,514,514,514,0
20240328,150100,68931308,514,514,514,514,529
20240328,150000,68659402,515,514,515,514,250
20240328,145900,68530901,514,514,514,514,0
20240328,145800,68530901,514,512,514,512,1195
20240328,145700,67919045,514,512,514,512,58
20240328,145600,67889243,513,513,513,513,1500
20240328,145500,67119743,513,512,513,512,981
20240328,145400,66617371,513,513,513,513,0
20240328,145300,66617371,513,513,513,513,0
20240328,145200,66617371,513,513,513,513,0
20240328,145100,66617371,513,513,513,513,0
20240328,145000,66617371,513,513,513,513,0
20240328,144900,66617371,513,513,513,513,2113
20240328,144800,65533402,513,513,513,513,0
20240328,144700,65533402,513,513,513,513,0
20240328,144600,65533402,513,513,513,513,0
20240328,144500,65533402,513,513,513,513,0
20240328,144400,65533402,513,513,513,513,0
20240328,144300,65533402,513,513,513,513,0
20240328,144200,65533402,513,513,513,513,0
20240328,144100,65533402,513,513,513,513,0
20240328,144000,65533402,513,513,513,513,1000
20240328,143900,65020402,513,513,513,513,0
20240328,143800,65020402,513,513,513,513,6
20240328,143700,65017324,513,512,513,512,2
20240328,143600,65016299,512,512,512,512,3
20240328,143500,65014763,513,513,513,513,0
20240328,143400,65014763,513,513,513,513,0
20240328,143300,65014763,513,513,513,513,0
20240328,143200,65014763,513,513,513,513,0
20240328,143100,65014763,513,513,513,513,0
20240328,143000,65014763,513,513,513,513,0
20240328,142900,65014763,513,513,513,513,1
20240328,142800,65014250,513,513,513,513,1
20240328,142700,65013737,512,512,512,512,4631
20240328,142600,62642665,512,512,512,512,0
20240328,142500,62642665,512,512,512,512,10
20240328,142400,62637545,512,512,512,512,670
20240328,142300,62294505,511,512,512,511,1225
20240328,142200,61668430,512,512,512,512,1050
20240328,142100,61130830,512,512,512,512,0
20240328,142000,61130830,512,512,512,512,0
20240328,141900,61130830,512,512,512,512,0
20240328,141800,61130830,512,512,512,512,0
20240328,141700,61130830,512,512,512,512,60
20240328,141600,61100110,513,513,513,513,0
20240328,141500,61100110,513,513,513,513,0
20240328,141400,61100110,513,513,513,513,1
20240328,141300,61099597,511,512,512,511,5000
20240328,141200,58543579,513,513,513,513,0
20240328,141100,58543579,513,513,513,513,50
20240328,141000,58517929,513,513,513,513,5
20240328,140900,58515364,513,513,513,513,18
20240328,140800,58506130,513,513,513,513,0
20240328,140700,58506130,513,513,513,513,0
20240328,140600,58506130,513,513,513,513,5
20240328,140500,58503565,513,513,513,513,0
20240328,140400,58503565,513,513,513,513,105
20240328,140300,58449700,513,513,513,513,2
20240328,140200,58448674,512,512,512,512,0
20240328,140100,58448674,512,512,512,512,0
20240328,140000,58448674,512,512,512,512,3575
20240328,135900,56618274,513,513,513,513,0
20240328,135800,56618274,513,513,513,513,0
20240328,135700,56618274,513,513,513,513,0
20240328,135600,56618274,513,513,513,513,0
20240328,135500,56618274,513,513,513,513,0
20240328,135400,56618274,513,513,513,513,0
20240328,135300,56618274,513,513,513,513,0
20240328,135200,56618274,513,513,513,513,0
20240328,135100,56618274,513,513,513,513,0
20240328,135000,56618274,513,513,513,513,0
20240328,134900,56618274,513,513,513,513,1
20240328,134800,56617761,511,511,511,511,0
20240328,134700,56617761,511,511,511,511,0
20240328,134600,56617761,511,511,511,511,0
20240328,134500,56617761,511,511,511,511,1
20240328,134400,56617250,513,513,513,513,2
20240328,134300,56616224,513,513,513,513,0
20240328,134200,56616224,513,513,513,513,0
20240328,134100,56616224,513,513,513,513,51
20240328,134000,56590061,511,511,511,511,0
20240328,133900,56590061,511,511,511,511,0
20240328,133800,56590061,511,511,511,511,0
20240328,133700,56590061,511,511,511,511,0
20240328,133600,56590061,511,511,511,511,0
20240328,133500,56590061,511,511,511,511,0
20240328,133400,56590061,511,512,512,511,1295
20240328,133300,55928266,512,512,512,512,0
20240328,133200,55928266,512,511,512,511,9
20240328,133100,55923662,512,512,512,512,2
20240328,133000,55922638,513,513,513,513,0
20240328,132900,55922638,513,513,513,513,0
20240328,132800,55922638,513,513,513,513,0
20240328,132700,55922638,513,513,513,513,1
20240328,132600,55922125,511,511,511,511,0
20240328,132500,55922125,511,511,511,511,0
20240328,132400,55922125,511,511,511,511,0
20240328,132300,55922125,511,511,511,511,0
20240328,132200,55922125,511,511,511,511,0
20240328,132100,55922125,511,511,511,511,0
20240328,132000,55922125,511,511,511,511,0
20240328,131900,55922125,511,511,511,511,0
20240328,131800,55922125,511,511,511,511,0
20240328,131700,55922125,511,511,511,511,0
20240328,131600,55922125,511,511,511,511,20
20240328,131500,55911905,513,513,513,513,0
20240328,131400,55911905,513,513,513,513,0
20240328,131300,55911905,513,513,513,513,0
20240328,131200,55911905,513,513,513,513,0
20240328,131100,55911905,513,513,513,513,0
20240328,131000,55911905,513,513,513,513,0
20240328,130900,55911905,513,513,513,513,0
20240328,130800,55911905,513,513,513,513,51
20240328,130700,55885742,513,513,513,513,0
20240328,130600,55885742,513,513,513,513,119
20240328,130500,55824695,513,513,513,513,1
20240328,130400,55824182,510,510,510,510,81
20240328,130300,55782872,510,510,510,510,2
20240328,130200,55781852,513,513,513,513,100
20240328,130100,55730552,510,510,510,510,20
20240328,130000,55720352,513,513,513,513,15
20240328,125900,55712657,513,513,513,513,0
20240328,125800,55712657,513,511,513,510,6421
20240328,125700,52433886,513,513,513,513,1
20240328,125600,52433373,513,513,513,513,0
20240328,125500,52433373,513,513,513,513,48
20240328,125400,52408749,513,513,513,513,1
20240328,125300,52408236,512,512,512,512,0
20240328,125200,52408236,512,512,512,512,2
20240328,125100,52407212,512,512,512,512,20
20240328,125000,52396972,512,512,512,512,20
20240328,124900,52386732,514,514,514,514,0
20240328,124800,52386732,514,514,514,514,0
20240328,124700,52386732,514,514,514,514,0
20240328,124600,52386732,514,514,514,514,0
20240328,124500,52386732,514,514,514,514,0
20240328,124400,52386732,514,514,514,514,0
20240328,124300,52386732,514,514,514,514,100
20240328,124200,52335332,514,514,514,514,0
20240328,124100,52335332,514,514,514,514,1
20240328,124000,52334818,513,513,513,513,5
20240328,123900,52332253,514,514,514,514,0
20240328,123800,52332253,514,514,514,514,0
20240328,123700,52332253,514,514,514,514,2
20240328,123600,52331225,514,514,514,514,0
20240328,123500,52331225,514,514,514,514,0
20240328,123400,52331225,514,514,514,514,0
20240328,123300,52331225,514,514,514,514,2
20240328,123200,52330197,514,514,514,514,0
20240328,123100,52330197,514,514,514,514,0
20240328,123000,52330197,514,511,514,511,545
20240328,122900,52051307,512,512,512,512,0
20240328,122800,52051307,512,512,512,512,2118
20240328,122700,50966891,513,513,513,513,0
20240328,122600,50966891,513,513,513,513,1
20240328,122500,50966378,513,513,513,513,1
20240328,122400,50965865,513,513,513,513,0
20240328,122300,50965865,513,513,513,513,0
20240328,122200,50965865,513,513,513,513,0
20240328,122100,50965865,513,513,513,513,1
20240328,122000,50965352,512,512,512,512,18
20240328,121900,50956136,512,512,512,512,1
20240328,121800,50955624,512,512,512,512,20
20240328,121700,50945384,514,514,514,514,0
20240328,121600,50945384,514,514,514,514,11
20240328,121500,50939730,514,512,514,512,126
20240328,121400,50875216,513,513,513,513,1027
20240328,121300,50348365,513,513,513,513,1000
20240328,121200,49835365,512,512,512,512,2
20240328,121100,49834341,512,512,512,512,1
20240328,121000,49833829,514,514,514,514,0
20240328,120900,49833829,514,514,514,514,0
20240328,120800,49833829,514,514,514,514,0
20240328,120700,49833829,514,514,514,514,0
20240328,120600,49833829,514,512,514,512,1181
20240328,120500,49229155,512,512,512,512,391
20240328,120400,49028963,512,512,512,512,115
20240328,120300,48970083,512,512,513,512,3500
20240328,120200,47178082,512,512,512,512,1
20240328,120100,47177570,512,512,512,512,0
20240328,120000,47177570,512,513,513,512,9000
20240328,115900,42569367,513,513,513,513,4231
20240328,115800,40398864,513,515,515,513,322
20240328,115700,40233336,515,517,517,514,4
20240328,115600,40231273,517,517,517,517,0
20240328,115500,40231273,517,517,517,517,1
20240328,115400,40230756,514,514,514,514,0
20240328,115300,40230756,514,514,514,514,0
20240328,115200,40230756,514,514,514,514,0
20240328,115100,40230756,514,514,514,514,0
20240328,115000,40230756,514,514,514,514,208
20240328,114900,40123844,514,514,514,514,0
20240328,114800,40123844,514,514,514,514,2
20240328,114700,40122816,514,518,518,514,5
20240328,114600,40120230,518,517,518,517,1000
20240328,114500,39603132,517,517,517,517,0
20240328,114400,39603132,517,517,517,517,20
20240328,114300,39592792,517,516,517,513,4012
20240328,114200,37534549,514,514,514,514,1
20240328,114100,37534035,514,514,514,514,1
20240328,114000,37533521,514,514,514,514,0
20240328,113900,37533521,514,514,514,514,0
20240328,113800,37533521,514,514,514,514,0
20240328,113700,37533521,514,514,514,514,0
20240328,113600,37533521,514,514,514,514,100
20240328,113500,37482121,514,514,514,514,1500
20240328,113400,36711121,517,517,517,517,200
20240328,113300,36607721,517,517,517,517,0
20240328,113200,36607721,517,517,517,517,0
20240328,113100,36607721,517,517,517,517,0
20240328,113000,36607721,517,517,517,517,1
20240328,112900,36607204,514,514,514,514,1
20240328,112800,36606690,514,515,515,514,1000
20240328,112700,36092080,518,518,518,518,0
20240328,112600,36092080,518,518,518,518,0
20240328,112500,36092080,518,515,518,515,2001
20240328,112400,35061562,518,515,518,515,102
20240328,112300,35009029,515,515,515,515,1
20240328,112200,35008514,515,516,516,515,1189
20240328,112100,34395780,516,516,516,516,0
20240328,112000,34395780,516,516,516,516,0
20240328,111900,34395780,516,516,516,516,0
20240328,111800,34395780,516,516,516,516,0
20240328,111700,34395780,516,516,516,516,1
20240328,111600,34395264,516,516,516,516,0
20240328,111500,34395264,516,516,516,516,0
20240328,111400,34395264,516,516,516,516,0
20240328,111300,34395264,516,516,516,516,0
20240328,111200,34395264,516,516,516,516,660
20240328,111100,34054704,516,516,516,516,2
20240328,111000,34053672,515,515,515,515,0
20240328,110900,34053672,515,515,515,515,1
20240328,110800,34053157,516,516,516,516,0
20240328,110700,34053157,516,516,516,516,4338
20240328,110600,31814749,516,517,517,516,5000
20240328,110500,29234748,516,516,516,516,0
20240328,110400,29234748,516,516,516,516,0
20240328,110300,29234748,516,516,516,516,1
20240328,110200,29234232,516,516,516,516,0
20240328,110100,29234232,516,516,516,516,0
20240328,110000,29234232,516,516,516,516,0
20240328,105900,29234232,516,516,516,516,10001
20240328,105800,24073716,516,516,516,516,0
20240328,105700,24073716,516,516,516,516,0
20240328,105600,24073716,516,516,516,516,0
20240328,105500,24073716,516,516,516,516,0
20240328,105400,24073716,516,518,518,516,2000
20240328,105300,23040696,519,519,519,519,1
20240328,105200,23040177,519,519,519,519,0
20240328,105100,23040177,519,519,519,519,0
20240328,105000,23040177,519,519,519,519,0
20240328,104900,23040177,519,519,519,519,1
20240328,104800,23039658,519,519,519,519,0
20240328,104700,23039658,519,519,519,519,100
20240328,104600,22987758,519,519,519,519,0
20240328,104500,22987758,519,519,519,519,1
20240328,104400,22987239,519,519,519,519,1
20240328,104300,22986720,518,518,518,518,0
20240328,104200,22986720,518,517,518,517,2081
20240328,104100,21908763,518,518,518,518,0
20240328,104000,21908763,518,518,518,518,0
20240328,103900,21908763,518,518,518,518,0
20240328,103800,21908763,518,518,518,518,0
20240328,103700,21908763,518,518,518,518,23
20240328,103600,21896849,518,518,518,518,0
20240328,103500,21896849,518,518,518,518,0
20240328,103400,21896849,518,518,518,518,0
20240328,103300,21896849,518,517,518,517,491
20240328,103200,21643001,517,517,517,517,0
20240328,103100,21643001,517,517,517,517,0
20240328,103000,21643001,517,517,517,517,0
20240328,102900,21643001,517,517,517,517,0
20240328,102800,21643001,517,517,517,517,0
20240328,102700,21643001,517,517,517,517,0
20240328,102600,21643001,517,517,517,517,0
20240328,102500,21643001,517,517,517,517,0
20240328,102400,21643001,517,517,517,517,311
20240328,102300,21482214,518,518,518,518,0
20240328,102200,21482214,518,518,518,518,0
20240328,102100,21482214,518,518,518,518,0
20240328,102000,21482214,518,518,518,518,10
20240328,101900,21477034,517,517,517,517,2689
20240328,101800,20086821,517,517,517,517,1000
20240328,101700,19569821,515,515,515,515,1093
20240328,101600,19006926,515,515,515,515,1300
20240328,101500,18337426,515,515,515,515,0
20240328,101400,18337426,515,515,515,515,128
20240328,101300,18271506,515,515,515,515,2
20240328,101200,18270476,515,515,515,515,0
20240328,101100,18270476,515,515,515,515,4
20240328,101000,18268416,515,515,515,515,0
20240328,100900,18268416,515,515,515,515,20
20240328,100800,18258116,515,515,515,514,48
20240328,100700,18233437,513,513,513,513,0
20240328,100600,18233437,513,513,513,513,1
20240328,100500,18232924,515,515,515,513,45
20240328,100400,18209769,515,515,515,513,107
20240328,100300,18154668,515,515,515,515,5
20240328,100200,18152093,515,515,515,515,10
20240328,100100,18146943,515,515,515,515,50
20240328,100000,18121193,515,515,515,515,1
20240328,095900,18120678,514,514,514,514,0
20240328,095800,18120678,514,514,514,514,0
20240328,095700,18120678,514,513,514,513,985
20240328,095600,17615370,513,515,515,513,115
20240328,095500,17556176,516,513,516,513,312
20240328,095400,17396117,513,513,513,513,0
20240328,095300,17396117,513,513,513,513,0
20240328,095200,17396117,513,513,513,513,0
20240328,095100,17396117,513,513,513,513,0
20240328,095000,17396117,513,513,513,513,333
20240328,094900,17225288,512,513,513,512,3067
20240328,094800,15652032,514,514,514,514,0
20240328,094700,15652032,514,515,515,514,979
20240328,094600,15148821,515,517,517,515,173
20240328,094500,15059554,517,517,517,517,30
20240328,094400,15044044,517,517,517,517,10
20240328,094300,15038874,517,517,517,517,4
20240328,094200,15036806,517,517,517,517,4
20240328,094100,15034738,517,517,517,517,2
20240328,094000,15033704,517,517,517,514,16
20240328,093900,15025435,517,517,517,517,2
20240328,093800,15024401,517,517,517,514,25
20240328,093700,15011479,517,517,517,517,508
20240328,093600,14748843,517,515,517,515,54
20240328,093500,14721025,517,520,520,517,2
20240328,093400,14719988,514,516,516,514,2662
20240328,093300,13351619,516,516,516,516,8000
20240328,093200,9223619,515,517,517,515,9000
20240328,093100,4580456,517,517,517,517,1
20240328,093000,4579939,517,517,517,517,0
20240328,092900,4579939,517,517,517,517,104
20240328,092800,4526171,517,517,517,517,0
20240328,092700,4526171,517,517,517,517,310
20240328,092600,4365901,517,520,520,517,73
20240328,092500,4327944,517,517,517,517,0
20240328,092400,4327944,517,521,521,517,505
20240328,092300,4066754,519,519,519,519,0
20240328,092200,4066754,519,519,519,519,1
20240328,092100,4066235,521,521,521,521,5
20240328,092000,4063630,522,522,522,522,0
20240328,091900,4063630,522,522,522,522,0
20240328,091800,4063630,522,522,522,522,2
20240328,091700,4062586,520,520,520,520,40
20240328,091600,4041786,522,516,522,516,226
20240328,091500,3925154,516,516,516,516,0
20240328,091400,3925154,516,516,516,516,10
20240328,091300,3919994,516,516,516,516,0
20240328,091200,3919994,516,516,516,516,6
20240328,091100,3916898,516,516,516,516,50
20240328,091000,3891098,515,515,515,515,1100
20240328,090900,3324598,516,516,516,516,0
20240328,090800,3324598,516,516,516,516,100
20240328,090700,3272998,516,515,516,514,2845
20240328,090600,1809464,514,514,514,514,0
20240328,090500,1809464,514,514,514,514,0
20240328,090400,1809464,514,516,516,514,679
20240328,090300,1459457,515,515,515,515,501
20240328,090200,1201442,514,514,514,514,0
20240328,090100,1201442,514,516,516,514,1618
20240328,090000,368424,516,516,516,516,714