stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184700,152247194,700,700,700,700,8718
20240326,184600,152247194,700,700,700,700,0
20240326,184500,152247194,700,700,700,700,0
20240326,184400,152247194,700,700,700,700,0
20240326,184300,152247194,700,700,700,700,0
20240326,184200,152247194,700,700,700,700,0
20240326,184100,152247194,700,700,700,700,0
20240326,184000,152247194,700,700,700,700,0
20240326,183900,152247194,700,700,700,700,0
20240326,183800,152247194,700,700,700,700,0
20240326,183700,152247194,700,700,700,700,0
20240326,183600,152247194,700,700,700,700,0
20240326,183500,152247194,700,700,700,700,0
20240326,183400,152247194,700,700,700,700,0
20240326,183300,152247194,700,700,700,700,0
20240326,183200,152247194,700,700,700,700,0
20240326,183100,152247194,700,700,700,700,0
20240326,183000,152247194,700,700,700,700,0
20240326,182900,152247194,700,700,700,700,0
20240326,182800,152247194,700,700,700,700,0
20240326,182700,152247194,700,700,700,700,0
20240326,182600,152247194,700,700,700,700,0
20240326,182500,152247194,700,700,700,700,0
20240326,182400,152247194,700,700,700,700,0
20240326,182300,152247194,700,700,700,700,0
20240326,182200,152247194,700,700,700,700,0
20240326,182100,152247194,700,700,700,700,0
20240326,182000,152247194,700,700,700,700,0
20240326,181900,152247194,700,700,700,700,0
20240326,181800,152247194,700,700,700,700,0
20240326,181700,152247194,700,700,700,700,8718
20240326,181600,152247194,700,700,700,700,0
20240326,181500,152247194,700,700,700,700,0
20240326,181400,152247194,700,700,700,700,0
20240326,181300,152247194,700,700,700,700,0
20240326,181200,152247194,700,700,700,700,0
20240326,181100,152247194,700,700,700,700,0
20240326,181000,152247194,700,700,700,700,0
20240326,180900,152247194,700,700,700,700,0
20240326,180800,152247194,700,700,700,700,0
20240326,180700,152247194,700,700,700,700,0
20240326,180600,152247194,700,700,700,700,0
20240326,180500,152247194,700,700,700,700,0
20240326,180400,152247194,700,700,700,700,0
20240326,180300,152247194,700,700,700,700,0
20240326,180200,152247194,700,700,700,700,0
20240326,180100,152247194,700,700,700,700,0
20240326,180000,152247194,700,700,700,700,0
20240326,175900,152247194,700,700,700,700,0
20240326,175800,152247194,700,700,700,700,0
20240326,175700,152247194,700,700,700,700,0
20240326,175600,152247194,700,700,700,700,0
20240326,175500,152247194,700,700,700,700,0
20240326,175400,152247194,700,700,700,700,0
20240326,175300,152247194,700,700,700,700,0
20240326,175200,152247194,700,700,700,700,0
20240326,175100,152247194,700,700,700,700,0
20240326,175000,152247194,700,700,700,700,0
20240326,174900,152247194,700,700,700,700,0
20240326,174800,152247194,700,700,700,700,0
20240326,174700,152247194,700,700,700,700,8718
20240326,174600,152247194,700,700,700,700,0
20240326,174500,152247194,700,700,700,700,0
20240326,174400,152247194,700,700,700,700,0
20240326,174300,152247194,700,700,700,700,0
20240326,174200,152247194,700,700,700,700,0
20240326,174100,152247194,700,700,700,700,0
20240326,174000,152247194,700,700,700,700,0
20240326,173900,152247194,700,700,700,700,0
20240326,173800,152247194,700,700,700,700,0
20240326,173700,152247194,700,700,700,700,0
20240326,173600,152247194,700,700,700,700,0
20240326,173500,152247194,700,700,700,700,0
20240326,173400,152247194,700,700,700,700,0
20240326,173300,152247194,700,700,700,700,0
20240326,173200,152247194,700,700,700,700,0
20240326,173100,152247194,700,700,700,700,0
20240326,173000,152247194,700,700,700,700,0
20240326,172900,152247194,700,700,700,700,0
20240326,172800,152247194,700,700,700,700,0
20240326,172700,152247194,700,700,700,700,0
20240326,172600,152247194,700,700,700,700,0
20240326,172500,152247194,700,700,700,700,0
20240326,172400,152247194,700,700,700,700,0
20240326,172300,152247194,700,700,700,700,0
20240326,172200,152247194,700,700,700,700,0
20240326,172100,152247194,700,700,700,700,0
20240326,172000,152247194,700,700,700,700,0
20240326,171900,152247194,700,700,700,700,0
20240326,171800,152247194,700,700,700,700,0
20240326,171700,152247194,700,700,700,700,8718
20240326,171600,152247194,700,700,700,700,0
20240326,171500,152247194,700,700,700,700,0
20240326,171400,152247194,700,700,700,700,0
20240326,171300,152247194,700,700,700,700,0
20240326,171200,152247194,700,700,700,700,0
20240326,171100,152247194,700,700,700,700,0
20240326,171000,152247194,700,700,700,700,0
20240326,170900,152247194,700,700,700,700,0
20240326,170800,152247194,700,700,700,700,0
20240326,170700,152247194,700,700,700,700,0
20240326,170600,152247194,700,700,700,700,0
20240326,170500,152247194,700,700,700,700,0
20240326,170400,152247194,700,700,700,700,0
20240326,170300,152247194,700,700,700,700,0
20240326,170200,152247194,700,700,700,700,0
20240326,170100,152247194,700,700,700,700,0
20240326,170000,152247194,700,700,700,700,0
20240326,165900,152247194,700,700,700,700,0
20240326,165800,152247194,700,700,700,700,0
20240326,165700,152247194,700,700,700,700,0
20240326,165600,152247194,700,700,700,700,0
20240326,165500,152247194,700,700,700,700,0
20240326,165400,152247194,700,700,700,700,0
20240326,165300,152247194,700,700,700,700,0
20240326,165200,152247194,700,700,700,700,0
20240326,165100,152247194,700,700,700,700,0
20240326,165000,152247194,700,700,700,700,0
20240326,164900,152247194,700,700,700,700,0
20240326,164800,152247194,700,700,700,700,0
20240326,164700,152247194,700,700,700,700,8718
20240326,164600,152247194,700,700,700,700,0
20240326,164500,152247194,700,700,700,700,0
20240326,164400,152247194,700,700,700,700,0
20240326,164300,152247194,700,700,700,700,0
20240326,164200,152247194,700,700,700,700,0
20240326,164100,152247194,700,700,700,700,0
20240326,164000,152247194,700,700,700,700,0
20240326,163900,152247194,700,700,700,700,0
20240326,163800,152247194,700,700,700,700,0
20240326,163700,152247194,700,700,700,700,0
20240326,163600,152247194,700,700,700,700,0
20240326,163500,152247194,700,700,700,700,0
20240326,163400,152247194,700,700,700,700,0
20240326,163300,152247194,700,700,700,700,0
20240326,163200,152247194,700,700,700,700,0
20240326,163100,152247194,700,700,700,700,0
20240326,163000,152247194,700,700,700,700,0
20240326,162900,152247194,700,700,700,700,0
20240326,162800,152247194,700,700,700,700,0
20240326,162700,152247194,700,700,700,700,0
20240326,162600,152247194,700,700,700,700,0
20240326,162500,152247194,700,700,700,700,0
20240326,162400,152247194,700,700,700,700,0
20240326,162300,152247194,700,700,700,700,0
20240326,162200,152247194,700,700,700,700,0
20240326,162100,152247194,700,700,700,700,0
20240326,162000,152247194,700,700,700,700,0
20240326,161900,152247194,700,700,700,700,0
20240326,161800,152247194,700,700,700,700,0
20240326,161700,152247194,700,700,700,700,8718
20240326,161600,152247194,700,700,700,700,0
20240326,161500,152247194,700,700,700,700,0
20240326,161400,152247194,700,700,700,700,0
20240326,161300,152247194,700,700,700,700,0
20240326,161200,152247194,700,700,700,700,0
20240326,161100,152247194,700,700,700,700,0
20240326,161000,152247194,700,700,700,700,0
20240326,160900,152247194,700,700,700,700,0
20240326,160800,152247194,700,700,700,700,0
20240326,160700,152247194,700,700,700,700,0
20240326,160600,152247194,700,700,700,700,0
20240326,160500,152247194,700,700,700,700,0
20240326,160400,152247194,700,700,700,700,0
20240326,160300,152247194,700,700,700,700,0
20240326,160200,152247194,700,700,700,700,0
20240326,160100,152247194,700,700,700,700,0
20240326,160000,152247194,700,700,700,700,0
20240326,155900,152247194,700,700,700,700,0
20240326,155800,152247194,700,700,700,700,0
20240326,155700,152247194,700,700,700,700,0
20240326,155600,152247194,700,700,700,700,0
20240326,155500,152247194,700,700,700,700,0
20240326,155400,152247194,700,700,700,700,0
20240326,155300,152247194,700,700,700,700,0
20240326,155200,152247194,700,700,700,700,0
20240326,155100,152247194,700,700,700,700,0
20240326,155000,152247194,700,700,700,700,0
20240326,154900,152247194,700,700,700,700,0
20240326,154800,152247194,700,700,700,700,0
20240326,154700,152247194,700,700,700,700,8718
20240326,154600,152247194,700,700,700,700,0
20240326,154500,152247194,700,700,700,700,0
20240326,154400,152247194,700,700,700,700,0
20240326,154300,152247194,700,700,700,700,0
20240326,154200,152247194,700,700,700,700,0
20240326,154100,152247194,700,700,700,700,0
20240326,154000,152247194,700,700,700,700,0
20240326,153900,152247194,700,700,700,700,0
20240326,153800,152247194,700,700,700,700,0
20240326,153700,152247194,700,700,700,700,0
20240326,153600,152247194,700,700,700,700,0
20240326,153500,152247194,700,700,700,700,0
20240326,153400,152247194,700,700,700,700,0
20240326,153300,152247194,700,700,700,700,0
20240326,153200,152247194,700,700,700,700,0
20240326,153100,152247194,700,700,700,700,0
20240326,153000,152247194,700,700,700,700,8718
20240326,152900,146144594,703,703,703,703,0
20240326,152800,146144594,703,703,703,703,0
20240326,152700,146144594,703,703,703,703,0
20240326,152600,146144594,703,703,703,703,0
20240326,152500,146144594,703,703,703,703,0
20240326,152400,146144594,703,703,703,703,0
20240326,152300,146144594,703,703,703,703,0
20240326,152200,146144594,703,703,703,703,0
20240326,152100,146144594,703,703,703,703,0
20240326,152000,146144594,703,703,703,703,0
20240326,151900,146144594,703,703,703,703,2
20240326,151800,146143188,703,703,703,703,1
20240326,151700,146142485,701,701,701,701,3
20240326,151600,146140382,703,703,703,703,200
20240326,151500,145999782,703,703,703,701,6
20240326,151400,145995566,700,702,702,700,490
20240326,151300,145652510,704,704,704,703,134
20240326,151200,145558296,704,704,704,704,3
20240326,151100,145556184,704,704,704,704,0
20240326,151000,145556184,704,703,704,703,897
20240326,150900,144925591,703,702,703,702,268
20240326,150800,144737296,702,702,702,702,0
20240326,150700,144737296,702,702,702,702,1
20240326,150600,144736594,703,703,703,703,0
20240326,150500,144736594,703,703,703,703,0
20240326,150400,144736594,703,703,703,703,0
20240326,150300,144736594,703,703,703,703,0
20240326,150200,144736594,703,703,703,703,0
20240326,150100,144736594,703,703,703,703,0
20240326,150000,144736594,703,703,703,703,0
20240326,145900,144736594,703,703,703,703,5
20240326,145800,144733079,703,703,703,703,0
20240326,145700,144733079,703,703,703,703,2
20240326,145600,144731673,703,703,703,703,20
20240326,145500,144717613,703,703,703,703,0
20240326,145400,144717613,703,703,703,703,38
20240326,145300,144690899,703,702,703,702,500
20240326,145200,144339405,703,703,703,703,0
20240326,145100,144339405,703,703,703,703,3
20240326,145000,144337296,703,703,703,703,3
20240326,144900,144335187,703,702,703,702,892
20240326,144800,143708120,703,703,703,703,0
20240326,144700,143708120,703,703,703,703,0
20240326,144600,143708120,703,703,703,703,0
20240326,144500,143708120,703,703,703,703,0
20240326,144400,143708120,703,703,703,703,0
20240326,144300,143708120,703,703,703,703,0
20240326,144200,143708120,703,703,703,703,10
20240326,144100,143701090,703,703,703,703,0
20240326,144000,143701090,703,701,703,699,2421
20240326,143900,142007737,703,703,703,703,0
20240326,143800,142007737,703,703,703,703,0
20240326,143700,142007737,703,703,703,703,0
20240326,143600,142007737,703,702,703,702,2
20240326,143500,142006332,701,701,701,701,1
20240326,143400,142005631,701,701,701,701,0
20240326,143300,142005631,701,701,701,701,14
20240326,143200,141995817,700,700,700,700,0
20240326,143100,141995817,700,701,701,700,498
20240326,143000,141647216,703,703,703,703,0
20240326,142900,141647216,703,703,703,703,0
20240326,142800,141647216,703,703,703,703,0
20240326,142700,141647216,703,703,703,703,0
20240326,142600,141647216,703,703,703,703,0
20240326,142500,141647216,703,703,703,703,0
20240326,142400,141647216,703,703,703,703,0
20240326,142300,141647216,703,703,703,703,0
20240326,142200,141647216,703,703,703,703,0
20240326,142100,141647216,703,703,703,703,0
20240326,142000,141647216,703,703,703,703,4
20240326,141900,141644404,703,703,703,703,0
20240326,141800,141644404,703,703,703,703,0
20240326,141700,141644404,703,703,703,703,1
20240326,141600,141643701,703,703,703,703,0
20240326,141500,141643701,703,703,703,703,0
20240326,141400,141643701,703,703,703,703,1
20240326,141300,141642998,699,700,700,699,850
20240326,141200,141048018,704,704,704,704,0
20240326,141100,141048018,704,704,704,704,0
20240326,141000,141048018,704,704,704,704,0
20240326,140900,141048018,704,704,704,704,5
20240326,140800,141044498,704,704,704,704,0
20240326,140700,141044498,704,704,704,704,0
20240326,140600,141044498,704,703,704,703,847
20240326,140500,140448915,704,704,704,704,0
20240326,140400,140448915,704,704,704,704,0
20240326,140300,140448915,704,704,704,704,0
20240326,140200,140448915,704,704,704,704,1
20240326,140100,140448211,705,703,705,703,1286
20240326,140000,139542405,705,705,705,705,5
20240326,135900,139538880,705,702,705,702,4404
20240326,135800,136442679,702,702,702,702,0
20240326,135700,136442679,702,702,702,702,0
20240326,135600,136442679,702,698,702,698,3021
20240326,135500,134322145,699,700,700,699,2053
20240326,135400,132886997,701,701,701,701,0
20240326,135300,132886997,701,701,701,701,0
20240326,135200,132886997,701,701,701,701,2
20240326,135100,132885595,702,702,702,702,0
20240326,135000,132885595,702,702,702,702,0
20240326,134900,132885595,702,702,702,702,5
20240326,134800,132882085,700,700,700,700,0
20240326,134700,132882085,700,700,700,700,0
20240326,134600,132882085,700,701,701,700,343
20240326,134500,132641854,701,701,701,701,100
20240326,134400,132571754,702,702,702,702,0
20240326,134300,132571754,702,702,702,702,0
20240326,134200,132571754,702,702,702,702,0
20240326,134100,132571754,702,702,702,702,95
20240326,134000,132505064,701,701,701,701,281
20240326,133900,132308083,702,701,702,701,1226
20240326,133800,131447531,701,701,701,701,0
20240326,133700,131447531,701,701,701,701,0
20240326,133600,131447531,701,701,701,701,0
20240326,133500,131447531,701,701,701,701,18
20240326,133400,131434913,701,701,702,701,40
20240326,133300,131406855,702,702,702,702,0
20240326,133200,131406855,702,702,702,702,0
20240326,133100,131406855,702,702,702,702,0
20240326,133000,131406855,702,702,702,702,0
20240326,132900,131406855,702,702,702,702,0
20240326,132800,131406855,702,702,702,702,2
20240326,132700,131405451,700,700,700,700,0
20240326,132600,131405451,700,700,700,700,100
20240326,132500,131335451,700,700,700,700,0
20240326,132400,131335451,700,700,700,700,0
20240326,132300,131335451,700,700,700,700,7648
20240326,132200,125981851,700,700,700,700,0
20240326,132100,125981851,700,700,700,700,0
20240326,132000,125981851,700,700,700,700,0
20240326,131900,125981851,700,701,701,700,14400
20240326,131800,115901652,701,701,701,701,1515
20240326,131700,114839637,700,700,700,700,0
20240326,131600,114839637,700,700,700,700,65
20240326,131500,114794137,699,699,699,699,0
20240326,131400,114794137,699,699,699,699,461
20240326,131300,114471898,699,699,699,699,100
20240326,131200,114401998,699,699,699,699,0
20240326,131100,114401998,699,699,699,699,0
20240326,131000,114401998,699,699,699,699,0
20240326,130900,114401998,699,699,699,699,1
20240326,130800,114401299,699,699,699,699,0
20240326,130700,114401299,699,699,699,699,500
20240326,130600,114051799,699,699,699,699,200
20240326,130500,113911999,699,699,699,699,600
20240326,130400,113492599,699,699,699,699,2126
20240326,130300,112006525,699,699,699,699,3862
20240326,130200,109306987,700,700,700,700,0
20240326,130100,109306987,700,700,700,700,1411
20240326,130000,108319287,701,701,701,701,0
20240326,125900,108319287,701,700,701,700,71
20240326,125800,108269586,700,700,700,700,1000
20240326,125700,107569586,700,700,700,700,0
20240326,125600,107569586,700,701,701,700,485
20240326,125500,107229801,701,701,701,701,0
20240326,125400,107229801,701,701,701,701,0
20240326,125300,107229801,701,701,701,701,0
20240326,125200,107229801,701,701,701,701,0
20240326,125100,107229801,701,701,701,701,0
20240326,125000,107229801,701,701,701,701,0
20240326,124900,107229801,701,701,701,701,0
20240326,124800,107229801,701,701,701,701,0
20240326,124700,107229801,701,701,701,701,0
20240326,124600,107229801,701,701,701,701,0
20240326,124500,107229801,701,701,701,701,0
20240326,124400,107229801,701,701,701,701,0
20240326,124300,107229801,701,701,701,701,0
20240326,124200,107229801,701,701,701,701,0
20240326,124100,107229801,701,701,701,701,0
20240326,124000,107229801,701,701,701,701,0
20240326,123900,107229801,701,701,701,701,0
20240326,123800,107229801,701,701,701,701,0
20240326,123700,107229801,701,701,701,701,0
20240326,123600,107229801,701,701,701,701,0
20240326,123500,107229801,701,700,701,700,13
20240326,123400,107220700,700,700,700,700,124
20240326,123300,107133900,700,701,701,700,1066
20240326,123200,106387667,700,700,700,700,0
20240326,123100,106387667,700,700,700,700,1353
20240326,123000,105440567,700,700,700,700,0
20240326,122900,105440567,700,700,700,700,0
20240326,122800,105440567,700,700,700,700,51
20240326,122700,105404867,701,701,701,701,0
20240326,122600,105404867,701,701,701,701,71
20240326,122500,105355096,700,700,700,700,0
20240326,122400,105355096,700,700,700,700,0
20240326,122300,105355096,700,700,700,700,0
20240326,122200,105355096,700,700,700,700,0
20240326,122100,105355096,700,700,700,700,0
20240326,122000,105355096,700,700,701,700,4175
20240326,121900,102428925,701,701,701,701,0
20240326,121800,102428925,701,700,701,699,1463
20240326,121700,101405946,701,701,701,701,0
20240326,121600,101405946,701,701,701,701,2
20240326,121500,101404544,700,700,700,700,0
20240326,121400,101404544,700,700,700,700,0
20240326,121300,101404544,700,700,700,700,189
20240326,121200,101272244,700,700,700,700,1511
20240326,121100,100214544,700,700,700,700,223
20240326,121000,100058444,700,700,700,700,0
20240326,120900,100058444,700,700,700,700,0
20240326,120800,100058444,700,700,700,700,3
20240326,120700,100056344,700,700,700,700,9
20240326,120600,100050044,700,700,700,700,2268
20240326,120500,98462444,700,700,700,700,1500
20240326,120400,97412444,700,700,700,700,0
20240326,120300,97412444,700,700,700,700,10
20240326,120200,97405444,700,700,700,700,102
20240326,120100,97334044,699,699,699,699,0
20240326,120000,97334044,699,699,699,699,5
20240326,115900,97330549,699,699,699,699,0
20240326,115800,97330549,699,699,699,699,71
20240326,115700,97280920,699,699,699,699,16
20240326,115600,97269736,699,699,699,699,0
20240326,115500,97269736,699,699,699,699,0
20240326,115400,97269736,699,699,699,699,0
20240326,115300,97269736,699,699,699,699,1883
20240326,115200,95953519,699,699,699,699,0
20240326,115100,95953519,699,699,699,699,17
20240326,115000,95941636,699,699,699,699,4
20240326,114900,95938840,699,699,699,699,0
20240326,114800,95938840,699,699,699,699,3513
20240326,114700,93483253,700,700,700,700,1
20240326,114600,93482553,700,700,700,700,11
20240326,114500,93474853,700,700,700,700,1244
20240326,114400,92604053,700,700,700,700,22
20240326,114300,92588653,700,700,700,700,0
20240326,114200,92588653,700,700,700,700,1640
20240326,114100,91440653,701,701,701,701,11
20240326,114000,91432942,701,701,701,701,0
20240326,113900,91432942,701,701,701,701,0
20240326,113800,91432942,701,701,701,701,1
20240326,113700,91432241,700,700,700,700,0
20240326,113600,91432241,700,700,701,700,701
20240326,113500,90941345,701,701,701,701,2
20240326,113400,90939943,700,700,700,700,0
20240326,113300,90939943,700,700,700,700,1
20240326,113200,90939243,700,700,700,700,0
20240326,113100,90939243,700,700,700,700,639
20240326,113000,90491943,699,700,700,699,911
20240326,112900,89855143,699,699,700,699,10773
20240326,112800,82314633,699,699,699,699,30
20240326,112700,82293663,699,699,699,699,20
20240326,112600,82279683,699,699,699,699,20
20240326,112500,82265703,699,699,699,699,88
20240326,112400,82204191,699,699,699,698,277
20240326,112300,82010693,699,699,699,699,222
20240326,112200,81855515,699,700,700,699,275
20240326,112100,81663230,700,700,700,699,509
20240326,112000,81307224,700,700,700,700,975
20240326,111900,80624724,700,700,700,700,0
20240326,111800,80624724,700,700,700,700,0
20240326,111700,80624724,700,700,700,700,0
20240326,111600,80624724,700,700,700,700,0
20240326,111500,80624724,700,700,700,700,0
20240326,111400,80624724,700,699,700,699,1929
20240326,111300,79274924,700,700,700,700,23
20240326,111200,79258824,700,700,700,700,404
20240326,111100,78976024,700,700,700,700,0
20240326,111000,78976024,700,700,700,700,1
20240326,110900,78975324,698,698,698,698,0
20240326,110800,78975324,698,699,699,698,1000
20240326,110700,78277301,698,698,698,698,0
20240326,110600,78277301,698,698,698,698,0
20240326,110500,78277301,698,698,698,698,0
20240326,110400,78277301,698,698,698,698,0
20240326,110300,78277301,698,698,698,698,188
20240326,110200,78146077,698,698,698,698,0
20240326,110100,78146077,698,698,698,698,0
20240326,110000,78146077,698,698,698,698,0
20240326,105900,78146077,698,698,698,698,500
20240326,105800,77797077,698,700,700,698,3503
20240326,105700,75351979,698,698,698,698,220
20240326,105600,75198419,699,700,700,699,3657
20240326,105500,72639218,700,699,700,699,51
20240326,105400,72603519,698,698,698,698,0
20240326,105300,72603519,698,698,698,698,2
20240326,105200,72602123,699,699,699,699,2
20240326,105100,72600725,700,700,700,700,21
20240326,105000,72586025,700,700,700,700,0
20240326,104900,72586025,700,700,700,700,0
20240326,104800,72586025,700,700,700,700,0
20240326,104700,72586025,700,700,700,700,0
20240326,104600,72586025,700,700,700,700,11
20240326,104500,72578325,700,700,700,700,150
20240326,104400,72473325,700,700,700,700,11
20240326,104300,72465625,700,700,700,700,0
20240326,104200,72465625,700,700,700,700,7000
20240326,104100,67565625,700,700,700,700,0
20240326,104000,67565625,700,700,700,700,2
20240326,103900,67564225,700,700,700,700,0
20240326,103800,67564225,700,700,700,700,0
20240326,103700,67564225,700,700,700,700,0
20240326,103600,67564225,700,700,700,700,111
20240326,103500,67486525,700,700,700,700,0
20240326,103400,67486525,700,700,700,700,1
20240326,103300,67485825,700,700,700,700,0
20240326,103200,67485825,700,700,700,700,0
20240326,103100,67485825,700,700,700,700,194
20240326,103000,67350025,701,701,701,701,0
20240326,102900,67350025,701,701,701,701,1
20240326,102800,67349324,699,700,700,699,12737
20240326,102700,58445661,700,700,700,700,0
20240326,102600,58445661,700,700,700,700,17107
20240326,102500,46470761,700,699,700,699,20205
20240326,102400,32337261,700,700,700,700,0
20240326,102300,32337261,700,700,700,700,3050
20240326,102200,30202261,699,699,699,699,2
20240326,102100,30200863,700,700,700,700,0
20240326,102000,30200863,700,700,700,700,1
20240326,101900,30200163,700,700,700,700,3
20240326,101800,30198063,700,700,700,700,5
20240326,101700,30194563,699,699,699,699,4
20240326,101600,30191767,700,700,700,700,11
20240326,101500,30184067,700,700,700,700,1
20240326,101400,30183367,700,700,700,700,0
20240326,101300,30183367,700,700,700,700,23
20240326,101200,30167267,700,700,700,700,100
20240326,101100,30097267,699,699,699,699,1000
20240326,101000,29398267,700,700,700,700,0
20240326,100900,29398267,700,700,700,700,0
20240326,100800,29398267,700,698,700,698,3824
20240326,100700,26729106,698,698,698,698,0
20240326,100600,26729106,698,698,698,698,0
20240326,100500,26729106,698,698,698,698,0
20240326,100400,26729106,698,698,698,698,0
20240326,100300,26729106,698,698,698,698,11
20240326,100200,26721428,698,698,698,698,0
20240326,100100,26721428,698,698,698,698,12
20240326,100000,26713052,698,698,698,698,9
20240326,095900,26706770,698,698,698,698,513
20240326,095800,26348696,698,699,699,698,912
20240326,095700,25711428,699,699,699,699,1
20240326,095600,25710729,700,700,700,700,13518
20240326,095500,16248129,700,700,700,700,2156
20240326,095400,14738929,700,700,700,700,0
20240326,095300,14738929,700,700,700,700,35
20240326,095200,14714429,700,700,700,700,0
20240326,095100,14714429,700,700,700,700,2
20240326,095000,14713029,700,700,700,700,0
20240326,094900,14713029,700,700,700,700,0
20240326,094800,14713029,700,700,700,700,10
20240326,094700,14706029,700,700,700,700,4
20240326,094600,14703229,700,700,700,700,6
20240326,094500,14699029,700,699,700,699,92
20240326,094400,14634713,698,698,698,698,0
20240326,094300,14634713,698,698,698,698,0
20240326,094200,14634713,698,698,698,698,1
20240326,094100,14634015,699,699,699,699,1
20240326,094000,14633316,698,699,699,698,152
20240326,093900,14527218,698,698,698,698,0
20240326,093800,14527218,698,698,698,698,160
20240326,093700,14415538,699,699,699,699,26
20240326,093600,14397364,700,700,700,700,14
20240326,093500,14387564,700,699,700,699,1174
20240326,093400,13566838,699,699,699,699,0
20240326,093300,13566838,699,699,699,699,110
20240326,093200,13489948,699,699,699,699,0
20240326,093100,13489948,699,699,699,699,10
20240326,093000,13482958,699,699,699,699,12
20240326,092900,13474570,699,699,699,699,0
20240326,092800,13474570,699,699,699,699,10
20240326,092700,13467580,695,695,695,695,0
20240326,092600,13467580,695,695,695,695,0
20240326,092500,13467580,695,695,695,695,1058
20240326,092400,12732270,695,699,699,695,6528
20240326,092300,8181410,699,699,699,699,0
20240326,092200,8181410,699,699,699,699,0
20240326,092100,8181410,699,697,699,697,2002
20240326,092000,6786013,697,697,697,697,346
20240326,091900,6544851,697,697,697,696,384
20240326,091800,6277346,697,697,697,697,0
20240326,091700,6277346,697,697,697,697,159
20240326,091600,6166523,697,697,697,697,198
20240326,091500,6028517,700,700,700,700,171
20240326,091400,5908817,701,701,701,701,0
20240326,091300,5908817,701,701,701,701,36
20240326,091200,5883581,701,697,701,697,904
20240326,091100,5253477,701,701,701,701,0
20240326,091000,5253477,701,701,701,701,0
20240326,090900,5253477,701,701,701,701,657
20240326,090800,4792920,701,701,701,697,662
20240326,090700,4331378,701,697,701,697,1563
20240326,090600,3241959,697,697,697,697,1222
20240326,090500,2390225,697,697,697,697,0
20240326,090400,2390225,697,697,697,697,1
20240326,090300,2389528,697,697,697,697,0
20240326,090200,2389528,697,697,697,697,14
20240326,090100,2379770,697,697,697,697,0
20240326,090000,2379770,697,693,697,693,3434