stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185000,2478150757,526,526,526,526,36336
20240329,184900,2478150757,526,526,526,526,0
20240329,184800,2478150757,526,526,526,526,0
20240329,184700,2478150757,526,526,526,526,0
20240329,184600,2478150757,526,526,526,526,0
20240329,184500,2478150757,526,526,526,526,0
20240329,184400,2478150757,526,526,526,526,0
20240329,184300,2478150757,526,526,526,526,0
20240329,184200,2478150757,526,526,526,526,0
20240329,184100,2478150757,526,526,526,526,0
20240329,184000,2478150757,526,526,526,526,0
20240329,183900,2478150757,526,526,526,526,0
20240329,183800,2478150757,526,526,526,526,0
20240329,183700,2478150757,526,526,526,526,0
20240329,183600,2478150757,526,526,526,526,0
20240329,183500,2478150757,526,526,526,526,0
20240329,183400,2478150757,526,526,526,526,0
20240329,183300,2478150757,526,526,526,526,0
20240329,183200,2478150757,526,526,526,526,0
20240329,183100,2478150757,526,526,526,526,0
20240329,183000,2478150757,526,526,526,526,0
20240329,182900,2478150757,526,526,526,526,0
20240329,182800,2478150757,526,526,526,526,0
20240329,182700,2478150757,526,526,526,526,0
20240329,182600,2478150757,526,526,526,526,0
20240329,182500,2478150757,526,526,526,526,0
20240329,182400,2478150757,526,526,526,526,0
20240329,182300,2478150757,526,526,526,526,0
20240329,182200,2478150757,526,526,526,526,0
20240329,182100,2478150757,526,526,526,526,0
20240329,182000,2478150757,526,526,526,526,36336
20240329,181900,2478150757,526,526,526,526,0
20240329,181800,2478150757,526,526,526,526,0
20240329,181700,2478150757,526,526,526,526,0
20240329,181600,2478150757,526,526,526,526,0
20240329,181500,2478150757,526,526,526,526,0
20240329,181400,2478150757,526,526,526,526,0
20240329,181300,2478150757,526,526,526,526,0
20240329,181200,2478150757,526,526,526,526,0
20240329,181100,2478150757,526,526,526,526,0
20240329,181000,2478150757,526,526,526,526,0
20240329,180900,2478150757,526,526,526,526,0
20240329,180800,2478150757,526,526,526,526,0
20240329,180700,2478150757,526,526,526,526,0
20240329,180600,2478150757,526,526,526,526,0
20240329,180500,2478150757,526,526,526,526,0
20240329,180400,2478150757,526,526,526,526,0
20240329,180300,2478150757,526,526,526,526,0
20240329,180200,2478150757,526,526,526,526,0
20240329,180100,2478150757,526,526,526,526,0
20240329,180000,2478150757,526,526,526,526,0
20240329,175900,2478150757,526,526,526,526,0
20240329,175800,2478150757,526,526,526,526,0
20240329,175700,2478150757,526,526,526,526,0
20240329,175600,2478150757,526,526,526,526,0
20240329,175500,2478150757,526,526,526,526,0
20240329,175400,2478150757,526,526,526,526,0
20240329,175300,2478150757,526,526,526,526,0
20240329,175200,2478150757,526,526,526,526,0
20240329,175100,2478150757,526,526,526,526,0
20240329,175000,2478150757,526,526,526,526,36336
20240329,174900,2478150757,526,526,526,526,0
20240329,174800,2478150757,526,526,526,526,0
20240329,174700,2478150757,526,526,526,526,0
20240329,174600,2478150757,526,526,526,526,0
20240329,174500,2478150757,526,526,526,526,0
20240329,174400,2478150757,526,526,526,526,0
20240329,174300,2478150757,526,526,526,526,0
20240329,174200,2478150757,526,526,526,526,0
20240329,174100,2478150757,526,526,526,526,0
20240329,174000,2478150757,526,526,526,526,0
20240329,173900,2478150757,526,526,526,526,0
20240329,173800,2478150757,526,526,526,526,0
20240329,173700,2478150757,526,526,526,526,0
20240329,173600,2478150757,526,526,526,526,0
20240329,173500,2478150757,526,526,526,526,0
20240329,173400,2478150757,526,526,526,526,0
20240329,173300,2478150757,526,526,526,526,0
20240329,173200,2478150757,526,526,526,526,0
20240329,173100,2478150757,526,526,526,526,0
20240329,173000,2478150757,526,526,526,526,0
20240329,172900,2478150757,526,526,526,526,0
20240329,172800,2478150757,526,526,526,526,0
20240329,172700,2478150757,526,526,526,526,0
20240329,172600,2478150757,526,526,526,526,0
20240329,172500,2478150757,526,526,526,526,0
20240329,172400,2478150757,526,526,526,526,0
20240329,172300,2478150757,526,526,526,526,0
20240329,172200,2478150757,526,526,526,526,0
20240329,172100,2478150757,526,526,526,526,0
20240329,172000,2478150757,526,526,526,526,36336
20240329,171900,2478150757,526,526,526,526,0
20240329,171800,2478150757,526,526,526,526,0
20240329,171700,2478150757,526,526,526,526,0
20240329,171600,2478150757,526,526,526,526,0
20240329,171500,2478150757,526,526,526,526,0
20240329,171400,2478150757,526,526,526,526,0
20240329,171300,2478150757,526,526,526,526,0
20240329,171200,2478150757,526,526,526,526,0
20240329,171100,2478150757,526,526,526,526,0
20240329,171000,2478150757,526,526,526,526,0
20240329,170900,2478150757,526,526,526,526,0
20240329,170800,2478150757,526,526,526,526,0
20240329,170700,2478150757,526,526,526,526,0
20240329,170600,2478150757,526,526,526,526,0
20240329,170500,2478150757,526,526,526,526,0
20240329,170400,2478150757,526,526,526,526,0
20240329,170300,2478150757,526,526,526,526,0
20240329,170200,2478150757,526,526,526,526,0
20240329,170100,2478150757,526,526,526,526,0
20240329,170000,2478150757,526,526,526,526,0
20240329,165900,2478150757,526,526,526,526,0
20240329,165800,2478150757,526,526,526,526,0
20240329,165700,2478150757,526,526,526,526,0
20240329,165600,2478150757,526,526,526,526,0
20240329,165500,2478150757,526,526,526,526,0
20240329,165400,2478150757,526,526,526,526,0
20240329,165300,2478150757,526,526,526,526,0
20240329,165200,2478150757,526,526,526,526,0
20240329,165100,2478150757,526,526,526,526,0
20240329,165000,2478150757,526,526,526,526,36336
20240329,164900,2478150757,526,526,526,526,0
20240329,164800,2478150757,526,526,526,526,0
20240329,164700,2478150757,526,526,526,526,0
20240329,164600,2478150757,526,526,526,526,0
20240329,164500,2478150757,526,526,526,526,0
20240329,164400,2478150757,526,526,526,526,0
20240329,164300,2478150757,526,526,526,526,0
20240329,164200,2478150757,526,526,526,526,0
20240329,164100,2478150757,526,526,526,526,0
20240329,164000,2478150757,526,526,526,526,0
20240329,163900,2478150757,526,526,526,526,0
20240329,163800,2478150757,526,526,526,526,0
20240329,163700,2478150757,526,526,526,526,0
20240329,163600,2478150757,526,526,526,526,0
20240329,163500,2478150757,526,526,526,526,0
20240329,163400,2478150757,526,526,526,526,0
20240329,163300,2478150757,526,526,526,526,0
20240329,163200,2478150757,526,526,526,526,0
20240329,163100,2478150757,526,526,526,526,0
20240329,163000,2478150757,526,526,526,526,0
20240329,162900,2478150757,526,526,526,526,0
20240329,162800,2478150757,526,526,526,526,0
20240329,162700,2478150757,526,526,526,526,0
20240329,162600,2478150757,526,526,526,526,0
20240329,162500,2478150757,526,526,526,526,0
20240329,162400,2478150757,526,526,526,526,0
20240329,162300,2478150757,526,526,526,526,0
20240329,162200,2478150757,526,526,526,526,0
20240329,162100,2478150757,526,526,526,526,0
20240329,162000,2478150757,526,526,526,526,36336
20240329,161900,2478150757,526,526,526,526,0
20240329,161800,2478150757,526,526,526,526,0
20240329,161700,2478150757,526,526,526,526,0
20240329,161600,2478150757,526,526,526,526,0
20240329,161500,2478150757,526,526,526,526,0
20240329,161400,2478150757,526,526,526,526,0
20240329,161300,2478150757,526,526,526,526,0
20240329,161200,2478150757,526,526,526,526,0
20240329,161100,2478150757,526,526,526,526,0
20240329,161000,2478150757,526,526,526,526,0
20240329,160900,2478150757,526,526,526,526,0
20240329,160800,2478150757,526,526,526,526,0
20240329,160700,2478150757,526,526,526,526,0
20240329,160600,2478150757,526,526,526,526,0
20240329,160500,2478150757,526,526,526,526,0
20240329,160400,2478150757,526,526,526,526,0
20240329,160300,2478150757,526,526,526,526,0
20240329,160200,2478150757,526,526,526,526,0
20240329,160100,2478150757,526,526,526,526,0
20240329,160000,2478150757,526,526,526,526,0
20240329,155900,2478150757,526,526,526,526,0
20240329,155800,2478150757,526,526,526,526,0
20240329,155700,2478150757,526,526,526,526,0
20240329,155600,2478150757,526,526,526,526,0
20240329,155500,2478150757,526,526,526,526,0
20240329,155400,2478150757,526,526,526,526,0
20240329,155300,2478150757,526,526,526,526,0
20240329,155200,2478150757,526,526,526,526,0
20240329,155100,2478150757,526,526,526,526,0
20240329,155000,2478150757,526,526,526,526,36336
20240329,154900,2478150757,526,526,526,526,0
20240329,154800,2478150757,526,526,526,526,0
20240329,154700,2478150757,526,526,526,526,0
20240329,154600,2478150757,526,526,526,526,0
20240329,154500,2478150757,526,526,526,526,0
20240329,154400,2478150757,526,526,526,526,0
20240329,154300,2478150757,526,526,526,526,0
20240329,154200,2478150757,526,526,526,526,0
20240329,154100,2478150757,526,526,526,526,0
20240329,154000,2478150757,526,526,526,526,0
20240329,153900,2478150757,526,526,526,526,0
20240329,153800,2478150757,526,526,526,526,0
20240329,153700,2478150757,526,526,526,526,0
20240329,153600,2478150757,526,526,526,526,0
20240329,153500,2478150757,526,526,526,526,0
20240329,153400,2478150757,526,526,526,526,0
20240329,153300,2478150757,526,526,526,526,0
20240329,153200,2478150757,526,526,526,526,0
20240329,153100,2478150757,526,526,526,526,0
20240329,153000,2478150757,526,526,526,526,36336
20240329,152900,2459038021,526,526,526,526,0
20240329,152800,2459038021,526,526,526,526,0
20240329,152700,2459038021,526,526,526,526,0
20240329,152600,2459038021,526,526,526,526,0
20240329,152500,2459038021,526,526,526,526,0
20240329,152400,2459038021,526,526,526,526,0
20240329,152300,2459038021,526,526,526,526,0
20240329,152200,2459038021,526,526,526,526,0
20240329,152100,2459038021,526,526,526,526,0
20240329,152000,2459038021,526,526,526,526,0
20240329,151900,2459038021,526,525,526,523,17069
20240329,151800,2450085579,524,524,524,523,4181
20240329,151700,2447894756,524,523,524,522,24445
20240329,151600,2435103880,523,521,523,521,9829
20240329,151500,2429971569,522,522,522,520,1828
20240329,151400,2429020407,523,522,523,520,11632
20240329,151300,2422964465,523,522,523,522,2991
20240329,151200,2421400372,522,522,523,522,2775
20240329,151100,2419951634,522,521,522,520,5531
20240329,151000,2417070598,521,523,523,521,3300
20240329,150900,2415350901,521,523,523,521,6413
20240329,150800,2412009628,523,522,523,521,3259
20240329,150700,2410308779,522,522,522,521,7351
20240329,150600,2406473607,522,523,524,520,41861
20240329,150500,2384679334,525,523,525,523,10274
20240329,150400,2379297643,524,524,525,524,1390
20240329,150300,2378569278,522,523,524,522,3020
20240329,150200,2376989632,523,522,523,522,1979
20240329,150100,2375954963,523,522,523,521,4038
20240329,150000,2373847287,522,522,522,522,5060
20240329,145900,2371205967,520,520,521,520,3587
20240329,145800,2369338792,520,521,521,520,3487
20240329,145700,2367524751,522,521,522,521,558
20240329,145600,2367234032,521,519,521,519,10757
20240329,145500,2361650143,519,521,521,519,17886
20240329,145400,2352358549,521,523,523,521,2420
20240329,145300,2351094449,523,522,523,521,4868
20240329,145200,2348554475,523,522,523,519,47059
20240329,145100,2324054311,522,522,523,522,1473
20240329,145000,2323285041,522,522,523,521,6100
20240329,144900,2320100503,521,521,523,520,40336
20240329,144800,2299117928,521,524,524,520,93343
20240329,144700,2250511886,523,524,524,522,122843
20240329,144600,2186344954,524,527,527,524,30786
20240329,144500,2170209427,527,528,528,525,6947
20240329,144400,2166554183,528,528,529,528,2124
20240329,144300,2165432710,528,528,529,528,8724
20240329,144200,2160826437,528,527,528,527,196
20240329,144100,2160723037,528,525,528,525,42246
20240329,144000,2138541871,525,530,530,525,12276
20240329,143900,2132062845,530,530,530,530,27860
20240329,143800,2117297045,529,529,530,529,207
20240329,143700,2117187539,529,531,532,529,2874
20240329,143600,2115661767,532,532,532,531,4789
20240329,143500,2113116376,532,531,532,530,15767
20240329,143400,2104756820,531,533,533,531,8592
20240329,143300,2100185718,533,531,533,530,3821
20240329,143200,2098157210,530,529,531,528,9285
20240329,143100,2093237693,529,528,529,528,583
20240329,143000,2092929786,528,528,528,527,1759
20240329,142900,2092001551,527,528,528,527,3021
20240329,142800,2090409464,529,526,529,526,4138
20240329,142700,2088227431,527,526,527,526,2001
20240329,142600,2087174854,526,524,527,524,28980
20240329,142500,2071950980,525,524,525,523,4918
20240329,142400,2069374507,524,524,525,524,6881
20240329,142300,2065768848,525,525,526,524,5950
20240329,142200,2062645940,525,526,526,524,6400
20240329,142100,2059286137,526,527,527,526,1422
20240329,142000,2058537591,527,526,527,524,9274
20240329,141900,2053666912,526,525,526,525,607
20240329,141800,2053348180,526,526,526,525,622
20240329,141700,2053021514,526,526,526,525,2263
20240329,141600,2051831727,525,525,526,525,6897
20240329,141500,2048210788,524,525,525,524,740
20240329,141400,2047822978,525,524,525,523,12087
20240329,141300,2041483067,523,523,523,523,6088
20240329,141200,2038299043,523,522,523,522,17139
20240329,141100,2029351179,522,523,523,522,15107
20240329,141000,2021464960,523,523,524,523,1273
20240329,140900,2020798954,523,523,523,523,2906
20240329,140800,2019279116,523,523,523,522,7515
20240329,140700,2015354520,523,523,525,522,4473
20240329,140600,2013014041,524,523,524,523,2543
20240329,140500,2011684045,523,524,524,523,478
20240329,140400,2011433878,524,523,525,522,11026
20240329,140300,2005673893,523,524,525,523,20367
20240329,140200,1995021142,525,525,525,525,342
20240329,140100,1994841592,525,523,525,523,12294
20240329,140000,1988411790,523,525,525,523,7690
20240329,135900,1984382807,525,525,525,524,3043
20240329,135800,1982785861,525,525,525,524,4085
20240329,135700,1980642396,525,524,525,524,2209
20240329,135600,1979483615,525,525,525,524,5504
20240329,135500,1976594108,525,526,526,525,3085
20240329,135400,1974974415,526,526,526,525,3290
20240329,135300,1973244575,526,525,527,525,5525
20240329,135200,1970343713,525,527,527,524,6412
20240329,135100,1966982896,526,527,527,523,9307
20240329,135000,1962097252,527,527,528,522,14055
20240329,134900,1954751679,528,530,531,522,76638
20240329,134800,1914537444,528,531,531,528,9354
20240329,134700,1909587146,531,530,531,530,4549
20240329,134600,1907173927,531,530,531,530,52
20240329,134500,1907146366,532,531,532,526,13463
20240329,134400,1900027872,531,531,531,531,5831
20240329,134300,1896931611,531,530,531,530,10184
20240329,134200,1891534085,531,531,532,529,23102
20240329,134100,1879268100,531,528,531,528,253
20240329,134000,1879134437,529,530,531,529,4974
20240329,133900,1876499039,530,531,531,530,3016
20240329,133800,1874900553,531,530,532,529,5738
20240329,133700,1871858513,532,529,532,529,3593
20240329,133600,1869954229,530,530,532,530,2024
20240329,133500,1868881505,532,533,533,530,3944
20240329,133400,1866788214,534,534,534,534,0
20240329,133300,1866788214,534,533,534,532,9582
20240329,133200,1861681306,532,532,534,532,5501
20240329,133100,1858754772,534,534,534,534,849
20240329,133000,1858301406,534,537,537,532,754
20240329,132900,1857900225,537,529,541,529,41207
20240329,132800,1835890186,529,528,529,527,4606
20240329,132700,1833462684,529,527,529,525,27172
20240329,132600,1819149990,528,529,530,528,2130
20240329,132500,1818025079,529,529,529,528,3548
20240329,132400,1816151727,529,529,529,528,984
20240329,132300,1815631199,527,526,529,525,10018
20240329,132200,1810369684,529,526,531,525,19322
20240329,132100,1800203982,525,533,533,525,10102
20240329,132000,1794871083,530,533,533,530,4967
20240329,131900,1792236388,533,533,534,531,1919
20240329,131800,1791215290,534,533,534,530,10219
20240329,131700,1785778696,534,532,534,532,4205
20240329,131600,1783540376,532,531,532,531,12834
20240329,131500,1776723328,531,530,531,530,5559
20240329,131400,1773776649,530,530,530,530,2140
20240329,131300,1772642449,529,528,529,528,4633
20240329,131200,1770195489,527,527,528,526,6042
20240329,131100,1767008826,528,528,528,526,13527
20240329,131000,1759877736,528,527,528,527,961
20240329,130900,1759370728,528,528,528,527,4981
20240329,130800,1756740770,528,528,528,528,2955
20240329,130700,1755180530,528,527,528,527,2027
20240329,130600,1754111950,526,527,527,526,2353
20240329,130500,1752872775,528,528,528,527,30851
20240329,130400,1736584054,527,525,528,524,43106
20240329,130300,1713878348,525,522,525,522,6038
20240329,130200,1710709654,522,521,523,520,38793
20240329,130100,1690475568,521,526,526,521,48966
20240329,130000,1664871554,525,528,528,525,20673
20240329,125900,1654005108,528,528,528,525,28506
20240329,125800,1639012740,528,527,528,527,17243
20240329,125700,1629922950,528,527,528,527,12151
20240329,125600,1623510723,527,528,528,527,6296
20240329,125500,1620187436,528,528,529,528,5852
20240329,125400,1617097505,528,527,529,527,17572
20240329,125300,1607820869,527,529,529,527,26775
20240329,125200,1593682357,530,531,531,528,63063
20240329,125100,1560285367,530,530,531,530,17310
20240329,125000,1551103587,530,531,531,530,10699
20240329,124900,1545426508,531,531,532,531,2141
20240329,124800,1544289603,531,531,532,530,23360
20240329,124700,1531885800,531,530,532,529,29604
20240329,124600,1516193321,531,532,532,530,10649
20240329,124500,1510536787,533,533,533,530,12429
20240329,124400,1503931763,533,532,534,531,13422
20240329,124300,1496781725,533,531,533,530,10458
20240329,124200,1491228328,531,531,531,530,18425
20240329,124100,1481456854,530,531,532,530,22672
20240329,124000,1469424334,531,534,534,531,15102
20240329,123900,1461379657,533,534,534,533,9659
20240329,123800,1456225430,534,531,534,531,15622
20240329,123700,1447924082,530,532,535,529,152602
20240329,123600,1366891981,532,535,536,531,108043
20240329,123500,1309309145,535,536,537,535,25908
20240329,123400,1295425893,536,537,537,535,38530
20240329,123300,1274774977,537,538,539,536,18952
20240329,123200,1264588602,540,540,542,539,15467
20240329,123100,1256239846,540,542,542,540,1173
20240329,123000,1255605022,541,543,543,541,4311
20240329,122900,1253268425,543,543,543,542,221
20240329,122800,1253148505,543,542,543,542,3603
20240329,122700,1251193139,543,542,543,542,4326
20240329,122600,1248848308,542,541,542,541,4868
20240329,122500,1246211142,540,541,541,540,468
20240329,122400,1245958308,541,540,543,539,25601
20240329,122300,1232129905,540,541,541,539,10199
20240329,122200,1226630756,540,541,541,540,20697
20240329,122100,1215434242,541,540,541,539,26029
20240329,122000,1201363544,541,541,541,540,1904
20240329,121900,1200335382,541,540,541,540,4468
20240329,121800,1197922657,540,538,540,538,7653
20240329,121700,1193801977,537,539,539,537,19378
20240329,121600,1183382729,539,539,539,537,21308
20240329,121500,1171908740,539,540,541,539,88807
20240329,121400,1124009454,540,541,542,540,13852
20240329,121300,1116520330,541,544,544,541,45967
20240329,121200,1091590060,544,545,545,544,2719
20240329,121100,1090109409,545,544,545,544,37083
20240329,121000,1069914035,544,544,544,543,9712
20240329,120900,1064637242,544,544,544,543,17151
20240329,120800,1055307598,544,545,545,544,9179
20240329,120700,1050314211,545,546,546,545,33014
20240329,120600,1032321580,545,545,546,545,1163
20240329,120500,1031687633,545,548,548,545,54367
20240329,120400,1001987613,547,547,547,547,3431
20240329,120300,1000110856,547,547,548,547,21949
20240329,120200,988104648,549,548,549,548,53
20240329,120100,988075552,548,549,549,548,11791
20240329,120000,981613881,549,549,549,549,1
20240329,115900,981613332,549,548,549,548,5881
20240329,115800,978390287,549,549,549,548,5042
20240329,115700,975627229,549,549,549,548,12619
20240329,115600,968701398,549,548,549,548,1024
20240329,115500,968139224,548,548,548,548,2977
20240329,115400,966507828,548,549,549,548,1452
20240329,115300,965710681,549,549,549,548,2520
20240329,115200,964328701,549,549,550,549,3859
20240329,115100,962210109,550,548,550,548,10107
20240329,115000,956671360,550,550,550,550,16
20240329,114900,956662560,548,549,550,548,11335
20240329,114800,950439705,550,550,550,550,15021
20240329,114700,942178155,551,551,551,551,0
20240329,114600,942178155,551,552,552,551,203
20240329,114500,942066102,552,551,552,551,9319
20240329,114400,936926089,551,550,551,550,11
20240329,114300,936920029,551,551,551,551,1523
20240329,114200,936080856,551,551,551,551,1852
20240329,114100,935060404,551,551,551,551,102
20240329,114000,935004202,551,551,551,549,1834
20240329,113900,933996468,551,551,551,549,11098
20240329,113800,927888900,551,551,551,550,462
20240329,113700,927634377,551,551,551,551,303
20240329,113600,927467424,551,551,551,550,1002
20240329,113500,926916322,550,550,551,550,757
20240329,113400,926499971,550,550,550,550,509
20240329,113300,926220021,549,551,551,549,8378
20240329,113200,921613179,551,551,551,550,2165
20240329,113100,920422417,551,551,551,551,2410
20240329,113000,919094507,551,551,551,551,184
20240329,112900,918993123,550,551,551,550,702
20240329,112800,918607022,551,551,551,551,562
20240329,112700,918297360,551,550,551,550,21
20240329,112600,918285790,550,551,551,550,2634
20240329,112500,916836926,551,551,551,551,1748
20240329,112400,915873778,551,551,552,550,11950
20240329,112300,909279601,552,552,552,552,1537
20240329,112200,908431177,552,551,552,550,4653
20240329,112100,905869861,553,552,553,549,20175
20240329,112000,894762357,553,550,553,549,1793
20240329,111900,893776161,550,550,550,549,798
20240329,111800,893337626,549,550,550,549,782
20240329,111700,892908229,550,550,550,550,592
20240329,111600,892582629,550,550,550,550,1813
20240329,111500,891585479,550,550,550,550,2
20240329,111400,891584379,550,552,553,550,4671
20240329,111300,889013815,553,553,553,553,134
20240329,111200,888939713,553,553,553,553,1638
20240329,111100,888033899,553,551,553,551,428
20240329,111000,887797334,551,551,551,550,666
20240329,110900,887430791,553,549,553,548,2906
20240329,110800,885835906,548,551,551,548,2216
20240329,110700,884617276,551,550,552,549,2849
20240329,110600,883049605,550,553,553,550,39635
20240329,110500,861245827,555,553,555,551,8423
20240329,110400,856591048,554,555,555,554,6538
20240329,110300,852965464,556,555,556,555,6752
20240329,110200,849212604,556,556,557,556,2692
20240329,110100,847715850,557,555,557,555,5064
20240329,110000,844900207,555,556,556,553,26
20240329,105900,844885804,556,556,557,553,4267
20240329,105800,842523033,555,556,557,553,3567
20240329,105700,840544463,557,558,559,557,3754
20240329,105600,838449932,558,556,559,555,34717
20240329,105500,819124214,556,553,556,553,18561
20240329,105400,808838771,554,553,554,552,2886
20240329,105300,807242797,553,553,553,552,8633
20240329,105200,802469148,553,550,553,550,12548
20240329,105100,795548459,550,550,550,550,14
20240329,105000,795540759,551,550,551,550,3494
20240329,104900,793619044,550,550,550,549,1300
20240329,104800,792904244,550,550,550,549,1977
20240329,104700,791818769,549,548,549,548,1307
20240329,104600,791102490,548,549,549,548,1357
20240329,104500,790358672,549,548,549,547,2632
20240329,104400,788917144,548,548,549,548,2347
20240329,104300,787630287,549,549,549,549,5527
20240329,104200,784595964,550,549,550,549,1728
20240329,104100,783647102,549,550,550,549,3907
20240329,104000,781500506,550,550,551,550,9945
20240329,103900,776030751,550,549,550,549,5197
20240329,103800,773173040,550,549,550,549,2007
20240329,103700,772071192,550,550,550,549,3176
20240329,103600,770326242,549,549,550,549,3230
20240329,103500,768551889,550,551,551,550,7022
20240329,103400,764689788,551,551,551,551,913
20240329,103300,764186725,552,551,552,550,6212
20240329,103200,760762690,551,550,551,550,6552
20240329,103100,757159079,550,548,550,548,4338
20240329,103000,754778033,547,548,548,547,1528
20240329,102900,753941191,547,546,548,546,3129
20240329,102800,752229853,546,547,547,546,561
20240329,102700,751923304,548,548,548,545,14348
20240329,102600,744090025,548,548,548,547,30880
20240329,102500,727181026,549,549,549,549,11689
20240329,102400,720763765,550,550,550,549,7050
20240329,102300,716891311,550,552,552,550,19939
20240329,102200,705921541,551,551,551,551,3300
20240329,102100,704103241,551,551,551,551,1435
20240329,102000,703312556,551,551,551,551,116
20240329,101900,703248640,550,550,550,550,3343
20240329,101800,701409990,549,549,549,548,6964
20240329,101700,697588367,549,551,551,549,31160
20240329,101600,680455221,551,551,552,551,2284
20240329,101500,679196732,552,551,552,551,7050
20240329,101400,675312166,551,551,551,550,9021
20240329,101300,670343695,551,553,554,551,1954
20240329,101200,669263860,554,554,554,553,3516
20240329,101100,667318308,554,555,555,551,11159
20240329,101000,661143072,555,554,555,554,6124
20240329,100900,657747428,554,554,554,554,5005
20240329,100800,654974658,551,552,553,551,9569
20240329,100700,649694728,554,553,554,552,205
20240329,100600,649581366,552,552,552,552,799
20240329,100500,649140318,552,553,553,550,520
20240329,100400,648853611,553,553,553,553,4992
20240329,100300,646093035,550,553,553,550,105
20240329,100200,646035270,549,553,553,549,16330
20240329,100100,637060575,553,556,557,547,61902
20240329,100000,602894593,556,557,557,556,3565
20240329,095900,600912443,556,557,557,556,1801
20240329,095800,599910384,556,555,557,555,1755
20240329,095700,598934299,557,555,557,554,16062
20240329,095600,590020011,555,556,556,555,9797
20240329,095500,584582497,557,558,559,556,14466
20240329,095400,576526007,558,558,558,557,1444
20240329,095300,575721192,558,557,558,555,14208
20240329,095200,567825129,557,559,559,557,11106
20240329,095100,561631627,558,557,559,557,5396
20240329,095000,558622796,559,559,559,557,1319
20240329,094900,557887775,558,559,559,558,1154
20240329,094800,557242803,560,560,560,560,860
20240329,094700,556761203,558,561,561,558,1621
20240329,094600,555855179,559,559,560,559,3480
20240329,094500,553907943,559,559,559,557,1631
20240329,094400,552996317,559,560,560,556,8745
20240329,094300,548130882,560,559,560,556,9027
20240329,094200,543103823,557,557,559,556,7418
20240329,094100,538976999,560,562,563,556,28988
20240329,094000,522796172,563,560,563,560,8288
20240329,093900,518130448,563,562,563,560,1560
20240329,093800,517255490,562,564,564,560,8676
20240329,093700,512387288,564,563,564,563,7247
20240329,093600,508304988,563,562,563,562,11961
20240329,093500,501582896,562,563,563,560,3171
20240329,093400,499797738,560,558,563,558,13933
20240329,093300,491995590,558,563,563,558,32192
20240329,093200,473962418,564,562,566,560,18915
20240329,093100,463332673,562,559,563,558,5380
20240329,093000,460312400,559,559,562,558,5416
20240329,092900,457277654,558,562,562,553,41983
20240329,092800,433894541,563,564,564,562,9419
20240329,092700,428590275,563,569,570,562,29490
20240329,092600,411886126,570,569,570,568,12357
20240329,092500,404853842,569,574,575,567,22379
20240329,092400,392077405,575,577,577,571,52987
20240329,092300,361613641,575,564,578,564,105884
20240329,092200,301153365,564,565,565,562,35503
20240329,092100,281139974,565,561,565,561,61667
20240329,092000,246396747,561,555,561,555,25781
20240329,091900,232021141,553,553,554,550,9825
20240329,091800,226588122,553,553,553,551,3378
20240329,091700,224724608,553,549,553,549,7342
20240329,091600,220683733,549,547,549,547,445
20240329,091500,220439724,547,548,550,546,24303
20240329,091400,207162315,550,549,550,548,8178
20240329,091300,202679723,548,547,548,547,2487
20240329,091200,201317507,548,548,550,546,8594
20240329,091100,196615499,550,546,550,546,3869
20240329,091000,194499001,546,552,552,546,18976
20240329,090900,184096340,552,549,554,549,3560
20240329,090800,182139627,554,552,555,549,19103
20240329,090700,171625999,555,556,556,551,8718
20240329,090600,166808943,554,557,561,554,13423
20240329,090500,159344367,557,558,562,556,11192
20240329,090400,153084360,558,563,569,558,48199
20240329,090300,125989731,562,555,563,555,29868
20240329,090200,109261996,555,559,560,555,17107
20240329,090100,99745474,560,547,560,545,131810
20240329,090000,27213409,546,550,550,546,49338