stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185100,569508018,1297,1297,1297,1297,3021
20240327,185000,569508018,1297,1297,1297,1297,0
20240327,184900,569508018,1297,1297,1297,1297,0
20240327,184800,569508018,1297,1297,1297,1297,0
20240327,184700,569508018,1297,1297,1297,1297,0
20240327,184600,569508018,1297,1297,1297,1297,0
20240327,184500,569508018,1297,1297,1297,1297,0
20240327,184400,569508018,1297,1297,1297,1297,0
20240327,184300,569508018,1297,1297,1297,1297,0
20240327,184200,569508018,1297,1297,1297,1297,0
20240327,184100,569508018,1297,1297,1297,1297,0
20240327,184000,569508018,1297,1297,1297,1297,0
20240327,183900,569508018,1297,1297,1297,1297,0
20240327,183800,569508018,1297,1297,1297,1297,0
20240327,183700,569508018,1297,1297,1297,1297,0
20240327,183600,569508018,1297,1297,1297,1297,0
20240327,183500,569508018,1297,1297,1297,1297,0
20240327,183400,569508018,1297,1297,1297,1297,0
20240327,183300,569508018,1297,1297,1297,1297,0
20240327,183200,569508018,1297,1297,1297,1297,0
20240327,183100,569508018,1297,1297,1297,1297,0
20240327,183000,569508018,1297,1297,1297,1297,0
20240327,182900,569508018,1297,1297,1297,1297,0
20240327,182800,569508018,1297,1297,1297,1297,0
20240327,182700,569508018,1297,1297,1297,1297,0
20240327,182600,569508018,1297,1297,1297,1297,0
20240327,182500,569508018,1297,1297,1297,1297,0
20240327,182400,569508018,1297,1297,1297,1297,0
20240327,182300,569508018,1297,1297,1297,1297,0
20240327,182200,569508018,1297,1297,1297,1297,0
20240327,182100,569508018,1297,1297,1297,1297,3021
20240327,182000,569508018,1297,1297,1297,1297,0
20240327,181900,569508018,1297,1297,1297,1297,0
20240327,181800,569508018,1297,1297,1297,1297,0
20240327,181700,569508018,1297,1297,1297,1297,0
20240327,181600,569508018,1297,1297,1297,1297,0
20240327,181500,569508018,1297,1297,1297,1297,0
20240327,181400,569508018,1297,1297,1297,1297,0
20240327,181300,569508018,1297,1297,1297,1297,0
20240327,181200,569508018,1297,1297,1297,1297,0
20240327,181100,569508018,1297,1297,1297,1297,0
20240327,181000,569508018,1297,1297,1297,1297,0
20240327,180900,569508018,1297,1297,1297,1297,0
20240327,180800,569508018,1297,1297,1297,1297,0
20240327,180700,569508018,1297,1297,1297,1297,0
20240327,180600,569508018,1297,1297,1297,1297,0
20240327,180500,569508018,1297,1297,1297,1297,0
20240327,180400,569508018,1297,1297,1297,1297,0
20240327,180300,569508018,1297,1297,1297,1297,0
20240327,180200,569508018,1297,1297,1297,1297,0
20240327,180100,569508018,1297,1297,1297,1297,0
20240327,180000,569508018,1297,1297,1297,1297,0
20240327,175900,569508018,1297,1297,1297,1297,0
20240327,175800,569508018,1297,1297,1297,1297,0
20240327,175700,569508018,1297,1297,1297,1297,0
20240327,175600,569508018,1297,1297,1297,1297,0
20240327,175500,569508018,1297,1297,1297,1297,0
20240327,175400,569508018,1297,1297,1297,1297,0
20240327,175300,569508018,1297,1297,1297,1297,0
20240327,175200,569508018,1297,1297,1297,1297,0
20240327,175100,569508018,1297,1297,1297,1297,3021
20240327,175000,569508018,1297,1297,1297,1297,0
20240327,174900,569508018,1297,1297,1297,1297,0
20240327,174800,569508018,1297,1297,1297,1297,0
20240327,174700,569508018,1297,1297,1297,1297,0
20240327,174600,569508018,1297,1297,1297,1297,0
20240327,174500,569508018,1297,1297,1297,1297,0
20240327,174400,569508018,1297,1297,1297,1297,0
20240327,174300,569508018,1297,1297,1297,1297,0
20240327,174200,569508018,1297,1297,1297,1297,0
20240327,174100,569508018,1297,1297,1297,1297,0
20240327,174000,569508018,1297,1297,1297,1297,0
20240327,173900,569508018,1297,1297,1297,1297,0
20240327,173800,569508018,1297,1297,1297,1297,0
20240327,173700,569508018,1297,1297,1297,1297,0
20240327,173600,569508018,1297,1297,1297,1297,0
20240327,173500,569508018,1297,1297,1297,1297,0
20240327,173400,569508018,1297,1297,1297,1297,0
20240327,173300,569508018,1297,1297,1297,1297,0
20240327,173200,569508018,1297,1297,1297,1297,0
20240327,173100,569508018,1297,1297,1297,1297,0
20240327,173000,569508018,1297,1297,1297,1297,0
20240327,172900,569508018,1297,1297,1297,1297,0
20240327,172800,569508018,1297,1297,1297,1297,0
20240327,172700,569508018,1297,1297,1297,1297,0
20240327,172600,569508018,1297,1297,1297,1297,0
20240327,172500,569508018,1297,1297,1297,1297,0
20240327,172400,569508018,1297,1297,1297,1297,0
20240327,172300,569508018,1297,1297,1297,1297,0
20240327,172200,569508018,1297,1297,1297,1297,0
20240327,172100,569508018,1297,1297,1297,1297,3021
20240327,172000,569508018,1297,1297,1297,1297,0
20240327,171900,569508018,1297,1297,1297,1297,0
20240327,171800,569508018,1297,1297,1297,1297,0
20240327,171700,569508018,1297,1297,1297,1297,0
20240327,171600,569508018,1297,1297,1297,1297,0
20240327,171500,569508018,1297,1297,1297,1297,0
20240327,171400,569508018,1297,1297,1297,1297,0
20240327,171300,569508018,1297,1297,1297,1297,0
20240327,171200,569508018,1297,1297,1297,1297,0
20240327,171100,569508018,1297,1297,1297,1297,0
20240327,171000,569508018,1297,1297,1297,1297,0
20240327,170900,569508018,1297,1297,1297,1297,0
20240327,170800,569508018,1297,1297,1297,1297,0
20240327,170700,569508018,1297,1297,1297,1297,0
20240327,170600,569508018,1297,1297,1297,1297,0
20240327,170500,569508018,1297,1297,1297,1297,0
20240327,170400,569508018,1297,1297,1297,1297,0
20240327,170300,569508018,1297,1297,1297,1297,0
20240327,170200,569508018,1297,1297,1297,1297,0
20240327,170100,569508018,1297,1297,1297,1297,0
20240327,170000,569508018,1297,1297,1297,1297,0
20240327,165900,569508018,1297,1297,1297,1297,0
20240327,165800,569508018,1297,1297,1297,1297,0
20240327,165700,569508018,1297,1297,1297,1297,0
20240327,165600,569508018,1297,1297,1297,1297,0
20240327,165500,569508018,1297,1297,1297,1297,0
20240327,165400,569508018,1297,1297,1297,1297,0
20240327,165300,569508018,1297,1297,1297,1297,0
20240327,165200,569508018,1297,1297,1297,1297,0
20240327,165100,569508018,1297,1297,1297,1297,3021
20240327,165000,569508018,1297,1297,1297,1297,0
20240327,164900,569508018,1297,1297,1297,1297,0
20240327,164800,569508018,1297,1297,1297,1297,0
20240327,164700,569508018,1297,1297,1297,1297,0
20240327,164600,569508018,1297,1297,1297,1297,0
20240327,164500,569508018,1297,1297,1297,1297,0
20240327,164400,569508018,1297,1297,1297,1297,0
20240327,164300,569508018,1297,1297,1297,1297,0
20240327,164200,569508018,1297,1297,1297,1297,0
20240327,164100,569508018,1297,1297,1297,1297,0
20240327,164000,569508018,1297,1297,1297,1297,0
20240327,163900,569508018,1297,1297,1297,1297,0
20240327,163800,569508018,1297,1297,1297,1297,0
20240327,163700,569508018,1297,1297,1297,1297,0
20240327,163600,569508018,1297,1297,1297,1297,0
20240327,163500,569508018,1297,1297,1297,1297,0
20240327,163400,569508018,1297,1297,1297,1297,0
20240327,163300,569508018,1297,1297,1297,1297,0
20240327,163200,569508018,1297,1297,1297,1297,0
20240327,163100,569508018,1297,1297,1297,1297,0
20240327,163000,569508018,1297,1297,1297,1297,0
20240327,162900,569508018,1297,1297,1297,1297,0
20240327,162800,569508018,1297,1297,1297,1297,0
20240327,162700,569508018,1297,1297,1297,1297,0
20240327,162600,569508018,1297,1297,1297,1297,0
20240327,162500,569508018,1297,1297,1297,1297,0
20240327,162400,569508018,1297,1297,1297,1297,0
20240327,162300,569508018,1297,1297,1297,1297,0
20240327,162200,569508018,1297,1297,1297,1297,0
20240327,162100,569508018,1297,1297,1297,1297,3021
20240327,162000,569508018,1297,1297,1297,1297,0
20240327,161900,569508018,1297,1297,1297,1297,0
20240327,161800,569508018,1297,1297,1297,1297,0
20240327,161700,569508018,1297,1297,1297,1297,0
20240327,161600,569508018,1297,1297,1297,1297,0
20240327,161500,569508018,1297,1297,1297,1297,0
20240327,161400,569508018,1297,1297,1297,1297,0
20240327,161300,569508018,1297,1297,1297,1297,0
20240327,161200,569508018,1297,1297,1297,1297,0
20240327,161100,569508018,1297,1297,1297,1297,0
20240327,161000,569508018,1297,1297,1297,1297,0
20240327,160900,569508018,1297,1297,1297,1297,0
20240327,160800,569508018,1297,1297,1297,1297,0
20240327,160700,569508018,1297,1297,1297,1297,0
20240327,160600,569508018,1297,1297,1297,1297,0
20240327,160500,569508018,1297,1297,1297,1297,0
20240327,160400,569508018,1297,1297,1297,1297,0
20240327,160300,569508018,1297,1297,1297,1297,0
20240327,160200,569508018,1297,1297,1297,1297,0
20240327,160100,569508018,1297,1297,1297,1297,0
20240327,160000,569508018,1297,1297,1297,1297,0
20240327,155900,569508018,1297,1297,1297,1297,0
20240327,155800,569508018,1297,1297,1297,1297,0
20240327,155700,569508018,1297,1297,1297,1297,0
20240327,155600,569508018,1297,1297,1297,1297,0
20240327,155500,569508018,1297,1297,1297,1297,0
20240327,155400,569508018,1297,1297,1297,1297,0
20240327,155300,569508018,1297,1297,1297,1297,0
20240327,155200,569508018,1297,1297,1297,1297,0
20240327,155100,569508018,1297,1297,1297,1297,3021
20240327,155000,569508018,1297,1297,1297,1297,0
20240327,154900,569508018,1297,1297,1297,1297,0
20240327,154800,569508018,1297,1297,1297,1297,0
20240327,154700,569508018,1297,1297,1297,1297,0
20240327,154600,569508018,1297,1297,1297,1297,0
20240327,154500,569508018,1297,1297,1297,1297,0
20240327,154400,569508018,1297,1297,1297,1297,0
20240327,154300,569508018,1297,1297,1297,1297,0
20240327,154200,569508018,1297,1297,1297,1297,0
20240327,154100,569508018,1297,1297,1297,1297,0
20240327,154000,569508018,1297,1297,1297,1297,0
20240327,153900,569508018,1297,1297,1297,1297,0
20240327,153800,569508018,1297,1297,1297,1297,0
20240327,153700,569508018,1297,1297,1297,1297,0
20240327,153600,569508018,1297,1297,1297,1297,0
20240327,153500,569508018,1297,1297,1297,1297,0
20240327,153400,569508018,1297,1297,1297,1297,0
20240327,153300,569508018,1297,1297,1297,1297,0
20240327,153200,569508018,1297,1297,1297,1297,0
20240327,153100,569508018,1297,1297,1297,1297,0
20240327,153000,569508018,1297,1297,1297,1297,3021
20240327,152900,565589781,1296,1296,1296,1296,0
20240327,152800,565589781,1296,1296,1296,1296,0
20240327,152700,565589781,1296,1296,1296,1296,0
20240327,152600,565589781,1296,1296,1296,1296,0
20240327,152500,565589781,1296,1296,1296,1296,0
20240327,152400,565589781,1296,1296,1296,1296,0
20240327,152300,565589781,1296,1296,1296,1296,0
20240327,152200,565589781,1296,1296,1296,1296,0
20240327,152100,565589781,1296,1296,1296,1296,0
20240327,152000,565589781,1296,1296,1296,1296,0
20240327,151900,565589781,1296,1296,1296,1296,0
20240327,151800,565589781,1296,1293,1296,1293,19
20240327,151700,565565211,1293,1292,1293,1286,3454
20240327,151600,561120646,1288,1290,1290,1288,368
20240327,151500,560646632,1293,1293,1293,1286,313
20240327,151400,560243594,1295,1295,1295,1293,51
20240327,151300,560177583,1297,1297,1297,1297,2
20240327,151200,560174989,1297,1285,1297,1285,179
20240327,151100,559944962,1298,1290,1298,1290,2099
20240327,151000,557232228,1290,1289,1290,1285,2223
20240327,150900,554372258,1285,1285,1290,1285,2930
20240327,150800,550599548,1290,1290,1290,1290,0
20240327,150700,550599548,1290,1290,1290,1290,0
20240327,150600,550599548,1290,1289,1290,1284,3504
20240327,150500,546091614,1290,1291,1291,1290,726
20240327,150400,545155064,1295,1296,1296,1292,453
20240327,150300,544569458,1296,1295,1296,1295,76
20240327,150200,544471035,1298,1298,1298,1298,0
20240327,150100,544471035,1298,1298,1298,1298,51
20240327,150000,544404837,1299,1296,1299,1296,893
20240327,145900,543247440,1299,1299,1299,1299,2
20240327,145800,543244842,1299,1299,1299,1299,0
20240327,145700,543244842,1299,1299,1299,1299,1
20240327,145600,543243543,1299,1299,1299,1299,0
20240327,145500,543243543,1299,1299,1299,1299,0
20240327,145400,543243543,1299,1299,1299,1296,16
20240327,145300,543222780,1300,1300,1300,1300,29
20240327,145200,543185080,1300,1300,1300,1297,554
20240327,145100,542465039,1300,1300,1300,1300,11
20240327,145000,542450739,1300,1299,1300,1299,172
20240327,144900,542227310,1300,1300,1300,1300,0
20240327,144800,542227310,1300,1300,1300,1300,1
20240327,144700,542226010,1300,1300,1300,1300,254
20240327,144600,541895810,1300,1299,1300,1299,62
20240327,144500,541815260,1300,1300,1300,1300,0
20240327,144400,541815260,1300,1300,1300,1300,2
20240327,144300,541812660,1295,1295,1300,1295,1121
20240327,144200,540360960,1295,1295,1300,1295,695
20240327,144100,539459425,1300,1300,1300,1300,0
20240327,144000,539459425,1300,1300,1300,1300,0
20240327,143900,539459425,1300,1300,1300,1300,0
20240327,143800,539459425,1300,1300,1300,1300,0
20240327,143700,539459425,1300,1300,1300,1300,471
20240327,143600,538847125,1300,1300,1300,1300,100
20240327,143500,538717125,1300,1300,1300,1300,11
20240327,143400,538702825,1302,1298,1302,1298,1626
20240327,143300,536588093,1303,1303,1303,1303,0
20240327,143200,536588093,1303,1303,1303,1303,10
20240327,143100,536575063,1304,1304,1304,1304,0
20240327,143000,536575063,1304,1299,1304,1298,1711
20240327,142900,534349649,1303,1303,1303,1303,2
20240327,142800,534347043,1303,1298,1303,1298,553
20240327,142700,533626934,1300,1300,1300,1300,0
20240327,142600,533626934,1300,1300,1300,1300,0
20240327,142500,533626934,1300,1302,1304,1300,5219
20240327,142400,526825139,1301,1298,1301,1298,11977
20240327,142300,511261195,1298,1297,1298,1297,3055
20240327,142200,507296805,1298,1297,1298,1297,500
20240327,142100,506648205,1298,1297,1298,1297,751
20240327,142000,505673708,1296,1289,1296,1289,20029
20240327,141900,479793205,1287,1287,1287,1287,100
20240327,141800,479664505,1287,1287,1287,1287,0
20240327,141700,479664505,1287,1287,1287,1287,0
20240327,141600,479664505,1287,1287,1287,1287,534
20240327,141500,478977247,1287,1287,1287,1287,0
20240327,141400,478977247,1287,1287,1287,1287,0
20240327,141300,478977247,1287,1287,1287,1287,1
20240327,141200,478975960,1282,1282,1282,1282,0
20240327,141100,478975960,1282,1282,1282,1282,0
20240327,141000,478975960,1282,1287,1287,1282,13
20240327,140900,478959244,1287,1287,1287,1287,0
20240327,140800,478959244,1287,1287,1287,1287,0
20240327,140700,478959244,1287,1287,1288,1287,3919
20240327,140600,473913491,1288,1285,1288,1285,3010
20240327,140500,470038261,1288,1285,1288,1285,1121
20240327,140400,468597362,1284,1283,1284,1283,399
20240327,140300,468085346,1284,1284,1284,1284,0
20240327,140200,468085346,1284,1284,1284,1284,0
20240327,140100,468085346,1284,1284,1284,1284,0
20240327,140000,468085346,1284,1284,1284,1284,0
20240327,135900,468085346,1284,1284,1284,1284,0
20240327,135800,468085346,1284,1284,1284,1284,0
20240327,135700,468085346,1284,1284,1284,1284,0
20240327,135600,468085346,1284,1284,1284,1284,0
20240327,135500,468085346,1284,1284,1284,1284,1
20240327,135400,468084062,1283,1283,1283,1283,1131
20240327,135300,466632989,1283,1283,1283,1283,0
20240327,135200,466632989,1283,1282,1283,1282,200
20240327,135100,466376588,1282,1282,1282,1282,0
20240327,135000,466376588,1282,1282,1282,1282,1
20240327,134900,466375306,1283,1283,1283,1283,1
20240327,134800,466374023,1278,1278,1278,1278,0
20240327,134700,466374023,1278,1278,1278,1278,500
20240327,134600,465735023,1278,1278,1278,1278,1530
20240327,134500,463779683,1283,1283,1283,1283,0
20240327,134400,463779683,1283,1283,1283,1283,0
20240327,134300,463779683,1283,1283,1283,1283,61
20240327,134200,463701420,1283,1283,1283,1283,1
20240327,134100,463700137,1279,1283,1283,1279,126
20240327,134000,463538483,1283,1283,1283,1283,0
20240327,133900,463538483,1283,1283,1283,1283,0
20240327,133800,463538483,1283,1283,1283,1283,0
20240327,133700,463538483,1283,1283,1283,1283,0
20240327,133600,463538483,1283,1283,1283,1283,1
20240327,133500,463537200,1283,1283,1283,1283,0
20240327,133400,463537200,1283,1283,1283,1283,0
20240327,133300,463537200,1283,1283,1283,1283,0
20240327,133200,463537200,1283,1282,1283,1282,1500
20240327,133100,461613167,1282,1282,1282,1282,0
20240327,133000,461613167,1282,1282,1282,1282,30
20240327,132900,461574707,1282,1282,1282,1282,0
20240327,132800,461574707,1282,1282,1282,1282,0
20240327,132700,461574707,1282,1282,1282,1282,0
20240327,132600,461574707,1282,1282,1282,1282,70
20240327,132500,461484967,1282,1282,1282,1282,0
20240327,132400,461484967,1282,1282,1282,1282,0
20240327,132300,461484967,1282,1282,1282,1282,6
20240327,132200,461477275,1276,1282,1282,1276,1851
20240327,132100,459115367,1282,1282,1282,1282,1
20240327,132000,459114085,1277,1279,1282,1277,2503
20240327,131900,455915180,1279,1279,1279,1279,1
20240327,131800,455913901,1282,1282,1282,1282,0
20240327,131700,455913901,1282,1282,1282,1282,0
20240327,131600,455913901,1282,1282,1282,1282,1
20240327,131500,455912619,1280,1279,1280,1278,929
20240327,131400,454724958,1280,1280,1280,1280,6
20240327,131300,454717278,1282,1282,1282,1282,0
20240327,131200,454717278,1282,1282,1282,1282,0
20240327,131100,454717278,1282,1282,1282,1282,0
20240327,131000,454717278,1282,1282,1282,1282,0
20240327,130900,454717278,1282,1282,1282,1282,0
20240327,130800,454717278,1282,1282,1282,1282,0
20240327,130700,454717278,1282,1282,1282,1282,10
20240327,130600,454704458,1282,1282,1282,1282,0
20240327,130500,454704458,1282,1282,1282,1282,1
20240327,130400,454703176,1281,1281,1281,1281,112
20240327,130300,454559704,1283,1283,1283,1283,0
20240327,130200,454559704,1283,1283,1283,1283,0
20240327,130100,454559704,1283,1280,1283,1280,2
20240327,130000,454557141,1283,1283,1283,1283,0
20240327,125900,454557141,1283,1283,1283,1283,0
20240327,125800,454557141,1283,1283,1283,1283,0
20240327,125700,454557141,1283,1283,1283,1283,0
20240327,125600,454557141,1283,1283,1283,1283,0
20240327,125500,454557141,1283,1283,1283,1283,0
20240327,125400,454557141,1283,1283,1283,1283,0
20240327,125300,454557141,1283,1283,1283,1283,0
20240327,125200,454557141,1283,1283,1283,1283,3
20240327,125100,454553292,1284,1284,1284,1284,0
20240327,125000,454553292,1284,1284,1284,1284,0
20240327,124900,454553292,1284,1284,1284,1284,0
20240327,124800,454553292,1284,1284,1284,1284,0
20240327,124700,454553292,1284,1284,1284,1284,9
20240327,124600,454541736,1284,1284,1284,1279,9
20240327,124500,454530215,1279,1279,1279,1279,15
20240327,124400,454511030,1288,1288,1288,1288,0
20240327,124300,454511030,1288,1288,1288,1288,0
20240327,124200,454511030,1288,1288,1288,1288,0
20240327,124100,454511030,1288,1280,1288,1279,301
20240327,124000,454125942,1280,1281,1281,1280,1300
20240327,123900,452461446,1289,1289,1289,1289,0
20240327,123800,452461446,1289,1289,1289,1289,0
20240327,123700,452461446,1289,1289,1289,1289,0
20240327,123600,452461446,1289,1289,1289,1289,0
20240327,123500,452461446,1289,1289,1289,1289,0
20240327,123400,452461446,1289,1289,1289,1289,0
20240327,123300,452461446,1289,1289,1289,1289,0
20240327,123200,452461446,1289,1289,1289,1289,0
20240327,123100,452461446,1289,1289,1289,1289,27
20240327,123000,452426643,1289,1289,1289,1289,1
20240327,122900,452425354,1287,1287,1287,1287,4809
20240327,122800,446236171,1287,1287,1287,1287,0
20240327,122700,446236171,1287,1287,1287,1287,0
20240327,122600,446236171,1287,1287,1287,1287,0
20240327,122500,446236171,1287,1287,1287,1287,4659
20240327,122400,440240038,1290,1290,1290,1290,0
20240327,122300,440240038,1290,1290,1290,1290,0
20240327,122200,440240038,1290,1290,1290,1290,0
20240327,122100,440240038,1290,1290,1290,1290,20
20240327,122000,440214238,1290,1290,1290,1290,1400
20240327,121900,438408238,1290,1290,1290,1290,2768
20240327,121800,434837518,1290,1290,1290,1290,0
20240327,121700,434837518,1290,1290,1290,1290,0
20240327,121600,434837518,1290,1290,1290,1290,0
20240327,121500,434837518,1290,1290,1290,1290,1
20240327,121400,434836228,1287,1287,1287,1287,680
20240327,121300,433961068,1287,1287,1287,1287,0
20240327,121200,433961068,1287,1287,1287,1287,38
20240327,121100,433912162,1290,1290,1290,1290,0
20240327,121000,433912162,1290,1290,1290,1290,0
20240327,120900,433912162,1290,1290,1290,1290,0
20240327,120800,433912162,1290,1289,1290,1289,67
20240327,120700,433825733,1290,1281,1290,1281,41
20240327,120600,433773203,1290,1290,1290,1290,0
20240327,120500,433773203,1290,1289,1290,1289,1209
20240327,120400,432214693,1288,1288,1288,1288,421
20240327,120300,431672445,1289,1289,1289,1289,0
20240327,120200,431672445,1289,1289,1289,1289,0
20240327,120100,431672445,1289,1289,1289,1289,1
20240327,120000,431671156,1287,1286,1287,1286,705
20240327,115900,430763974,1287,1287,1287,1287,0
20240327,115800,430763974,1287,1280,1287,1280,12
20240327,115700,430748607,1289,1289,1289,1279,2247
20240327,115600,427872957,1280,1280,1280,1280,1696
20240327,115500,425702077,1289,1289,1289,1289,0
20240327,115400,425702077,1289,1289,1289,1289,1
20240327,115300,425700788,1280,1284,1284,1280,100
20240327,115200,425572738,1290,1290,1290,1290,1
20240327,115100,425571448,1284,1285,1285,1284,6
20240327,115000,425563739,1290,1290,1290,1290,0
20240327,114900,425563739,1290,1286,1290,1286,228
20240327,114800,425270527,1288,1287,1288,1287,78
20240327,114700,425170140,1288,1288,1288,1288,1
20240327,114600,425168852,1287,1288,1288,1287,100
20240327,114500,425040140,1294,1294,1294,1294,0
20240327,114400,425040140,1294,1294,1294,1294,0
20240327,114300,425040140,1294,1294,1294,1294,0
20240327,114200,425040140,1294,1294,1294,1294,100
20240327,114100,424910740,1294,1294,1294,1294,200
20240327,114000,424651940,1294,1294,1294,1294,0
20240327,113900,424651940,1294,1294,1294,1294,1
20240327,113800,424650646,1291,1291,1291,1291,0
20240327,113700,424650646,1291,1291,1291,1291,160
20240327,113600,424444086,1291,1292,1292,1291,4
20240327,113500,424438921,1295,1295,1295,1295,0
20240327,113400,424438921,1295,1287,1295,1287,920
20240327,113300,423251346,1290,1287,1290,1287,201
20240327,113200,422992656,1287,1287,1287,1287,7
20240327,113100,422983647,1290,1290,1290,1290,0
20240327,113000,422983647,1290,1290,1290,1290,162
20240327,112900,422774667,1291,1288,1291,1288,4846
20240327,112800,416526386,1287,1287,1287,1287,0
20240327,112700,416526386,1287,1284,1287,1284,6361
20240327,112600,408350390,1284,1280,1284,1279,217
20240327,112500,408072061,1284,1284,1284,1284,0
20240327,112400,408072061,1284,1284,1284,1284,111
20240327,112300,407929537,1285,1285,1285,1285,0
20240327,112200,407929537,1285,1285,1285,1285,0
20240327,112100,407929537,1285,1285,1285,1285,1
20240327,112000,407928252,1279,1279,1279,1279,376
20240327,111900,407447348,1286,1286,1286,1286,0
20240327,111800,407447348,1286,1286,1286,1286,0
20240327,111700,407447348,1286,1286,1286,1286,1
20240327,111600,407446062,1279,1279,1279,1279,15
20240327,111500,407426877,1286,1286,1286,1286,0
20240327,111400,407426877,1286,1286,1286,1286,177
20240327,111300,407199255,1286,1286,1286,1286,1
20240327,111200,407197969,1285,1285,1285,1285,58
20240327,111100,407123439,1286,1282,1286,1282,21
20240327,111000,407096453,1282,1282,1282,1282,1642
20240327,110900,404991409,1282,1280,1282,1280,617
20240327,110800,404201615,1280,1280,1280,1280,100
20240327,110700,404073615,1282,1279,1282,1279,3076
20240327,110600,400137213,1280,1280,1280,1280,1
20240327,110500,400135933,1278,1280,1280,1278,835
20240327,110400,399068503,1280,1280,1280,1280,0
20240327,110300,399068503,1280,1281,1281,1280,290
20240327,110200,398697239,1282,1282,1282,1282,0
20240327,110100,398697239,1282,1282,1282,1282,100
20240327,110000,398569039,1282,1282,1282,1282,0
20240327,105900,398569039,1282,1282,1282,1282,1
20240327,105800,398567757,1281,1282,1287,1281,2140
20240327,105700,395825272,1287,1287,1287,1287,0
20240327,105600,395825272,1287,1286,1287,1286,211
20240327,105500,395553925,1288,1288,1288,1288,376
20240327,105400,395069637,1288,1288,1288,1288,1
20240327,105300,395068349,1286,1286,1288,1286,201
20240327,105200,394809861,1289,1289,1289,1289,1
20240327,105100,394808572,1288,1289,1289,1288,11
20240327,105000,394794394,1289,1289,1289,1289,2239
20240327,104900,391908323,1289,1289,1289,1289,0
20240327,104800,391908323,1289,1287,1289,1287,601
20240327,104700,391134834,1286,1286,1286,1286,10
20240327,104600,391121974,1289,1289,1289,1289,0
20240327,104500,391121974,1289,1289,1289,1289,70
20240327,104400,391031744,1289,1289,1289,1289,1
20240327,104300,391030455,1280,1286,1289,1279,1103
20240327,104200,389617646,1292,1286,1292,1286,5081
20240327,104100,383059500,1293,1293,1293,1293,1929
20240327,104000,380565303,1293,1286,1293,1286,6321
20240327,103900,372408298,1285,1285,1285,1285,610
20240327,103800,371624448,1282,1276,1282,1276,859
20240327,103700,370523660,1281,1277,1281,1277,1177
20240327,103600,369018238,1286,1286,1286,1286,0
20240327,103500,369018238,1286,1284,1286,1274,3086
20240327,103400,365081238,1283,1283,1289,1283,6977
20240327,103300,356109996,1283,1283,1283,1283,2581
20240327,103200,352798573,1283,1277,1283,1276,14873
20240327,103100,333819241,1277,1284,1284,1277,1022
20240327,103000,332514140,1277,1284,1284,1277,2
20240327,102900,332511579,1277,1277,1277,1277,101
20240327,102800,332382602,1285,1276,1285,1276,2
20240327,102700,332380041,1286,1278,1286,1276,149
20240327,102600,332189598,1278,1286,1286,1278,1146
20240327,102500,330715850,1286,1286,1286,1286,65
20240327,102400,330632260,1286,1277,1286,1273,2141
20240327,102300,327901577,1278,1278,1278,1278,0
20240327,102200,327901577,1278,1285,1286,1278,4926
20240327,102100,321593390,1286,1286,1286,1286,1
20240327,102000,321592104,1287,1287,1287,1287,16
20240327,101900,321571512,1287,1289,1289,1287,3
20240327,101800,321567648,1289,1289,1289,1289,783
20240327,101700,320558361,1289,1289,1289,1289,0
20240327,101600,320558361,1289,1289,1289,1289,572
20240327,101500,319821053,1286,1286,1286,1286,0
20240327,101400,319821053,1286,1283,1287,1283,3100
20240327,101300,315832753,1289,1289,1289,1289,14
20240327,101200,315814707,1289,1289,1289,1289,1
20240327,101100,315813418,1283,1283,1283,1283,101
20240327,101000,315683835,1289,1283,1289,1282,4505
20240327,100900,309907948,1287,1287,1287,1287,200
20240327,100800,309650548,1289,1289,1289,1283,21
20240327,100700,309623485,1290,1290,1290,1290,0
20240327,100600,309623485,1290,1290,1290,1290,501
20240327,100500,308977195,1291,1291,1291,1291,8
20240327,100400,308966867,1292,1292,1292,1292,37
20240327,100300,308919063,1284,1299,1299,1284,2167
20240327,100200,306135493,1299,1285,1299,1283,305
20240327,100100,305743094,1284,1300,1300,1284,1174
20240327,100000,304225238,1304,1304,1304,1304,400
20240327,095900,303703638,1304,1304,1304,1304,1000
20240327,095800,302399638,1304,1298,1305,1298,2955
20240327,095700,298557473,1298,1297,1298,1296,4576
20240327,095600,292618989,1296,1296,1296,1296,1000
20240327,095500,291322989,1298,1298,1298,1298,0
20240327,095400,291322989,1298,1298,1298,1298,0
20240327,095300,291322989,1298,1296,1298,1285,10489
20240327,095200,277720533,1297,1297,1297,1297,1
20240327,095100,277719236,1297,1298,1298,1296,44
20240327,095000,277662179,1298,1286,1298,1285,1966
20240327,094900,275127779,1287,1293,1293,1287,1153
20240327,094800,273642906,1293,1298,1298,1292,976
20240327,094700,272377613,1298,1298,1298,1298,1
20240327,094600,272376315,1298,1300,1300,1297,2086
20240327,094500,269668892,1298,1302,1302,1298,1041
20240327,094400,268314176,1308,1313,1313,1303,4167
20240327,094300,262854821,1313,1311,1313,1310,5465
20240327,094200,255686492,1311,1306,1311,1298,16061
20240327,094100,234745244,1299,1298,1308,1298,1640
20240327,094000,232615057,1299,1300,1313,1299,45518
20240327,093900,172972821,1292,1293,1312,1292,9161
20240327,093800,161024660,1303,1293,1303,1288,16744
20240327,093700,139321198,1293,1272,1294,1272,26070
20240327,093600,105920548,1271,1266,1271,1266,8872
20240327,093500,94666679,1265,1265,1265,1265,3097
20240327,093400,90748974,1265,1264,1265,1264,860
20240327,093300,89661382,1263,1258,1263,1258,10911
20240327,093200,75889640,1258,1260,1260,1258,5078
20240327,093100,69491426,1262,1262,1262,1262,2
20240327,093000,69488902,1262,1260,1263,1260,2020
20240327,092900,66940947,1263,1262,1263,1258,7610
20240327,092800,57342943,1260,1260,1260,1260,500
20240327,092700,56712943,1264,1256,1264,1256,3090
20240327,092600,52813584,1260,1251,1260,1251,12350
20240327,092500,37281425,1251,1251,1251,1251,3038
20240327,092400,33480887,1251,1251,1251,1251,300
20240327,092300,33105587,1253,1245,1253,1245,7171
20240327,092200,24146267,1240,1240,1240,1240,1450
20240327,092100,22348267,1240,1242,1244,1240,1806
20240327,092000,20105847,1240,1243,1243,1228,540
20240327,091900,19438406,1243,1241,1243,1241,618
20240327,091800,18670971,1240,1236,1240,1236,6502
20240327,091700,10610487,1236,1236,1236,1236,0
20240327,091600,10610487,1236,1234,1237,1234,3777
20240327,091500,5943887,1234,1234,1234,1234,150
20240327,091400,5758787,1234,1234,1234,1234,1
20240327,091300,5757553,1226,1234,1234,1226,7
20240327,091200,5748963,1230,1230,1230,1230,0
20240327,091100,5748963,1230,1230,1230,1230,4
20240327,091000,5744043,1237,1237,1237,1237,0
20240327,090900,5744043,1237,1237,1237,1237,0
20240327,090800,5744043,1237,1237,1237,1237,0
20240327,090700,5744043,1237,1227,1237,1225,164
20240327,090600,5542931,1223,1223,1223,1223,0
20240327,090500,5542931,1223,1225,1225,1223,1000
20240327,090400,4319555,1225,1226,1226,1225,1000
20240327,090300,3094350,1225,1225,1225,1225,0
20240327,090200,3094350,1225,1225,1225,1225,0
20240327,090100,3094350,1225,1225,1225,1225,0
20240327,090000,3094350,1225,1225,1225,1225,2526