stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185200,144219786,1300,1300,1300,1300,1014
20240326,185100,144219786,1300,1300,1300,1300,0
20240326,185000,144219786,1300,1300,1300,1300,0
20240326,184900,144219786,1300,1300,1300,1300,0
20240326,184800,144219786,1300,1300,1300,1300,0
20240326,184700,144219786,1300,1300,1300,1300,0
20240326,184600,144219786,1300,1300,1300,1300,0
20240326,184500,144219786,1300,1300,1300,1300,0
20240326,184400,144219786,1300,1300,1300,1300,0
20240326,184300,144219786,1300,1300,1300,1300,0
20240326,184200,144219786,1300,1300,1300,1300,0
20240326,184100,144219786,1300,1300,1300,1300,0
20240326,184000,144219786,1300,1300,1300,1300,0
20240326,183900,144219786,1300,1300,1300,1300,0
20240326,183800,144219786,1300,1300,1300,1300,0
20240326,183700,144219786,1300,1300,1300,1300,0
20240326,183600,144219786,1300,1300,1300,1300,0
20240326,183500,144219786,1300,1300,1300,1300,0
20240326,183400,144219786,1300,1300,1300,1300,0
20240326,183300,144219786,1300,1300,1300,1300,0
20240326,183200,144219786,1300,1300,1300,1300,0
20240326,183100,144219786,1300,1300,1300,1300,0
20240326,183000,144219786,1300,1300,1300,1300,0
20240326,182900,144219786,1300,1300,1300,1300,0
20240326,182800,144219786,1300,1300,1300,1300,0
20240326,182700,144219786,1300,1300,1300,1300,0
20240326,182600,144219786,1300,1300,1300,1300,0
20240326,182500,144219786,1300,1300,1300,1300,0
20240326,182400,144219786,1300,1300,1300,1300,0
20240326,182300,144219786,1300,1300,1300,1300,0
20240326,182200,144219786,1300,1300,1300,1300,1014
20240326,182100,144219786,1300,1300,1300,1300,0
20240326,182000,144219786,1300,1300,1300,1300,0
20240326,181900,144219786,1300,1300,1300,1300,0
20240326,181800,144219786,1300,1300,1300,1300,0
20240326,181700,144219786,1300,1300,1300,1300,0
20240326,181600,144219786,1300,1300,1300,1300,0
20240326,181500,144219786,1300,1300,1300,1300,0
20240326,181400,144219786,1300,1300,1300,1300,0
20240326,181300,144219786,1300,1300,1300,1300,0
20240326,181200,144219786,1300,1300,1300,1300,0
20240326,181100,144219786,1300,1300,1300,1300,0
20240326,181000,144219786,1300,1300,1300,1300,0
20240326,180900,144219786,1300,1300,1300,1300,0
20240326,180800,144219786,1300,1300,1300,1300,0
20240326,180700,144219786,1300,1300,1300,1300,0
20240326,180600,144219786,1300,1300,1300,1300,0
20240326,180500,144219786,1300,1300,1300,1300,0
20240326,180400,144219786,1300,1300,1300,1300,0
20240326,180300,144219786,1300,1300,1300,1300,0
20240326,180200,144219786,1300,1300,1300,1300,0
20240326,180100,144219786,1300,1300,1300,1300,0
20240326,180000,144219786,1300,1300,1300,1300,0
20240326,175900,144219786,1300,1300,1300,1300,0
20240326,175800,144219786,1300,1300,1300,1300,0
20240326,175700,144219786,1300,1300,1300,1300,0
20240326,175600,144219786,1300,1300,1300,1300,0
20240326,175500,144219786,1300,1300,1300,1300,0
20240326,175400,144219786,1300,1300,1300,1300,0
20240326,175300,144219786,1300,1300,1300,1300,0
20240326,175200,144219786,1300,1300,1300,1300,1014
20240326,175100,144219786,1300,1300,1300,1300,0
20240326,175000,144219786,1300,1300,1300,1300,0
20240326,174900,144219786,1300,1300,1300,1300,0
20240326,174800,144219786,1300,1300,1300,1300,0
20240326,174700,144219786,1300,1300,1300,1300,0
20240326,174600,144219786,1300,1300,1300,1300,0
20240326,174500,144219786,1300,1300,1300,1300,0
20240326,174400,144219786,1300,1300,1300,1300,0
20240326,174300,144219786,1300,1300,1300,1300,0
20240326,174200,144219786,1300,1300,1300,1300,0
20240326,174100,144219786,1300,1300,1300,1300,0
20240326,174000,144219786,1300,1300,1300,1300,0
20240326,173900,144219786,1300,1300,1300,1300,0
20240326,173800,144219786,1300,1300,1300,1300,0
20240326,173700,144219786,1300,1300,1300,1300,0
20240326,173600,144219786,1300,1300,1300,1300,0
20240326,173500,144219786,1300,1300,1300,1300,0
20240326,173400,144219786,1300,1300,1300,1300,0
20240326,173300,144219786,1300,1300,1300,1300,0
20240326,173200,144219786,1300,1300,1300,1300,0
20240326,173100,144219786,1300,1300,1300,1300,0
20240326,173000,144219786,1300,1300,1300,1300,0
20240326,172900,144219786,1300,1300,1300,1300,0
20240326,172800,144219786,1300,1300,1300,1300,0
20240326,172700,144219786,1300,1300,1300,1300,0
20240326,172600,144219786,1300,1300,1300,1300,0
20240326,172500,144219786,1300,1300,1300,1300,0
20240326,172400,144219786,1300,1300,1300,1300,0
20240326,172300,144219786,1300,1300,1300,1300,0
20240326,172200,144219786,1300,1300,1300,1300,1014
20240326,172100,144219786,1300,1300,1300,1300,0
20240326,172000,144219786,1300,1300,1300,1300,0
20240326,171900,144219786,1300,1300,1300,1300,0
20240326,171800,144219786,1300,1300,1300,1300,0
20240326,171700,144219786,1300,1300,1300,1300,0
20240326,171600,144219786,1300,1300,1300,1300,0
20240326,171500,144219786,1300,1300,1300,1300,0
20240326,171400,144219786,1300,1300,1300,1300,0
20240326,171300,144219786,1300,1300,1300,1300,0
20240326,171200,144219786,1300,1300,1300,1300,0
20240326,171100,144219786,1300,1300,1300,1300,0
20240326,171000,144219786,1300,1300,1300,1300,0
20240326,170900,144219786,1300,1300,1300,1300,0
20240326,170800,144219786,1300,1300,1300,1300,0
20240326,170700,144219786,1300,1300,1300,1300,0
20240326,170600,144219786,1300,1300,1300,1300,0
20240326,170500,144219786,1300,1300,1300,1300,0
20240326,170400,144219786,1300,1300,1300,1300,0
20240326,170300,144219786,1300,1300,1300,1300,0
20240326,170200,144219786,1300,1300,1300,1300,0
20240326,170100,144219786,1300,1300,1300,1300,0
20240326,170000,144219786,1300,1300,1300,1300,0
20240326,165900,144219786,1300,1300,1300,1300,0
20240326,165800,144219786,1300,1300,1300,1300,0
20240326,165700,144219786,1300,1300,1300,1300,0
20240326,165600,144219786,1300,1300,1300,1300,0
20240326,165500,144219786,1300,1300,1300,1300,0
20240326,165400,144219786,1300,1300,1300,1300,0
20240326,165300,144219786,1300,1300,1300,1300,0
20240326,165200,144219786,1300,1300,1300,1300,1014
20240326,165100,144219786,1300,1300,1300,1300,0
20240326,165000,144219786,1300,1300,1300,1300,0
20240326,164900,144219786,1300,1300,1300,1300,0
20240326,164800,144219786,1300,1300,1300,1300,0
20240326,164700,144219786,1300,1300,1300,1300,0
20240326,164600,144219786,1300,1300,1300,1300,0
20240326,164500,144219786,1300,1300,1300,1300,0
20240326,164400,144219786,1300,1300,1300,1300,0
20240326,164300,144219786,1300,1300,1300,1300,0
20240326,164200,144219786,1300,1300,1300,1300,0
20240326,164100,144219786,1300,1300,1300,1300,0
20240326,164000,144219786,1300,1300,1300,1300,0
20240326,163900,144219786,1300,1300,1300,1300,0
20240326,163800,144219786,1300,1300,1300,1300,0
20240326,163700,144219786,1300,1300,1300,1300,0
20240326,163600,144219786,1300,1300,1300,1300,0
20240326,163500,144219786,1300,1300,1300,1300,0
20240326,163400,144219786,1300,1300,1300,1300,0
20240326,163300,144219786,1300,1300,1300,1300,0
20240326,163200,144219786,1300,1300,1300,1300,0
20240326,163100,144219786,1300,1300,1300,1300,0
20240326,163000,144219786,1300,1300,1300,1300,0
20240326,162900,144219786,1300,1300,1300,1300,0
20240326,162800,144219786,1300,1300,1300,1300,0
20240326,162700,144219786,1300,1300,1300,1300,0
20240326,162600,144219786,1300,1300,1300,1300,0
20240326,162500,144219786,1300,1300,1300,1300,0
20240326,162400,144219786,1300,1300,1300,1300,0
20240326,162300,144219786,1300,1300,1300,1300,0
20240326,162200,144219786,1300,1300,1300,1300,1014
20240326,162100,144219786,1300,1300,1300,1300,0
20240326,162000,144219786,1300,1300,1300,1300,0
20240326,161900,144219786,1300,1300,1300,1300,0
20240326,161800,144219786,1300,1300,1300,1300,0
20240326,161700,144219786,1300,1300,1300,1300,0
20240326,161600,144219786,1300,1300,1300,1300,0
20240326,161500,144219786,1300,1300,1300,1300,0
20240326,161400,144219786,1300,1300,1300,1300,0
20240326,161300,144219786,1300,1300,1300,1300,0
20240326,161200,144219786,1300,1300,1300,1300,0
20240326,161100,144219786,1300,1300,1300,1300,0
20240326,161000,144219786,1300,1300,1300,1300,0
20240326,160900,144219786,1300,1300,1300,1300,0
20240326,160800,144219786,1300,1300,1300,1300,0
20240326,160700,144219786,1300,1300,1300,1300,0
20240326,160600,144219786,1300,1300,1300,1300,0
20240326,160500,144219786,1300,1300,1300,1300,0
20240326,160400,144219786,1300,1300,1300,1300,0
20240326,160300,144219786,1300,1300,1300,1300,0
20240326,160200,144219786,1300,1300,1300,1300,0
20240326,160100,144219786,1300,1300,1300,1300,0
20240326,160000,144219786,1300,1300,1300,1300,0
20240326,155900,144219786,1300,1300,1300,1300,0
20240326,155800,144219786,1300,1300,1300,1300,0
20240326,155700,144219786,1300,1300,1300,1300,0
20240326,155600,144219786,1300,1300,1300,1300,0
20240326,155500,144219786,1300,1300,1300,1300,0
20240326,155400,144219786,1300,1300,1300,1300,0
20240326,155300,144219786,1300,1300,1300,1300,0
20240326,155200,144219786,1300,1300,1300,1300,1014
20240326,155100,144219786,1300,1300,1300,1300,0
20240326,155000,144219786,1300,1300,1300,1300,0
20240326,154900,144219786,1300,1300,1300,1300,0
20240326,154800,144219786,1300,1300,1300,1300,0
20240326,154700,144219786,1300,1300,1300,1300,0
20240326,154600,144219786,1300,1300,1300,1300,0
20240326,154500,144219786,1300,1300,1300,1300,0
20240326,154400,144219786,1300,1300,1300,1300,0
20240326,154300,144219786,1300,1300,1300,1300,0
20240326,154200,144219786,1300,1300,1300,1300,0
20240326,154100,144219786,1300,1300,1300,1300,0
20240326,154000,144219786,1300,1300,1300,1300,0
20240326,153900,144219786,1300,1300,1300,1300,0
20240326,153800,144219786,1300,1300,1300,1300,0
20240326,153700,144219786,1300,1300,1300,1300,0
20240326,153600,144219786,1300,1300,1300,1300,0
20240326,153500,144219786,1300,1300,1300,1300,0
20240326,153400,144219786,1300,1300,1300,1300,0
20240326,153300,144219786,1300,1300,1300,1300,0
20240326,153200,144219786,1300,1300,1300,1300,0
20240326,153100,144219786,1300,1300,1300,1300,0
20240326,153000,144219786,1300,1300,1300,1300,1014
20240326,152900,142901586,1300,1300,1300,1300,0
20240326,152800,142901586,1300,1300,1300,1300,0
20240326,152700,142901586,1300,1300,1300,1300,0
20240326,152600,142901586,1300,1300,1300,1300,0
20240326,152500,142901586,1300,1300,1300,1300,0
20240326,152400,142901586,1300,1300,1300,1300,0
20240326,152300,142901586,1300,1300,1300,1300,0
20240326,152200,142901586,1300,1300,1300,1300,0
20240326,152100,142901586,1300,1300,1300,1300,0
20240326,152000,142901586,1300,1300,1300,1300,0
20240326,151900,142901586,1300,1300,1300,1300,16
20240326,151800,142880786,1300,1296,1300,1296,146
20240326,151700,142690990,1300,1300,1300,1300,0
20240326,151600,142690990,1300,1300,1300,1300,4
20240326,151500,142685790,1300,1299,1300,1299,36
20240326,151400,142639025,1299,1299,1299,1299,0
20240326,151300,142639025,1299,1299,1299,1299,4
20240326,151200,142633829,1299,1299,1299,1299,12
20240326,151100,142618241,1299,1299,1299,1299,3
20240326,151000,142614344,1299,1299,1299,1299,9
20240326,150900,142602653,1299,1299,1299,1299,5
20240326,150800,142596158,1299,1299,1299,1299,4
20240326,150700,142590962,1299,1299,1299,1299,8
20240326,150600,142580570,1299,1299,1299,1299,5
20240326,150500,142574075,1299,1299,1300,1299,298
20240326,150400,142186972,1299,1299,1299,1299,1
20240326,150300,142185673,1299,1299,1299,1298,28
20240326,150200,142149304,1299,1299,1299,1299,4
20240326,150100,142144108,1299,1299,1299,1299,6
20240326,150000,142136314,1299,1298,1299,1298,500
20240326,145900,141487070,1298,1298,1298,1295,928
20240326,145800,140285088,1301,1299,1301,1298,158
20240326,145700,140079967,1301,1301,1301,1301,0
20240326,145600,140079967,1301,1301,1301,1301,3
20240326,145500,140076064,1301,1301,1301,1301,1
20240326,145400,140074763,1300,1300,1300,1300,12
20240326,145300,140059163,1301,1300,1301,1300,4
20240326,145200,140053960,1301,1301,1301,1301,1
20240326,145100,140052659,1301,1296,1301,1296,46
20240326,145000,139993038,1296,1296,1296,1296,42
20240326,144900,139938606,1296,1296,1296,1296,613
20240326,144800,139144158,1296,1296,1296,1296,0
20240326,144700,139144158,1296,1296,1296,1296,3
20240326,144600,139140270,1296,1296,1296,1296,2
20240326,144500,139137678,1296,1296,1296,1296,10
20240326,144400,139124718,1296,1296,1296,1296,0
20240326,144300,139124718,1296,1295,1296,1295,666
20240326,144200,138262247,1295,1295,1295,1295,0
20240326,144100,138262247,1295,1295,1295,1295,0
20240326,144000,138262247,1295,1295,1295,1295,16
20240326,143900,138241527,1295,1294,1295,1294,83
20240326,143800,138134124,1294,1294,1294,1294,0
20240326,143700,138134124,1294,1294,1294,1294,0
20240326,143600,138134124,1294,1294,1294,1294,0
20240326,143500,138134124,1294,1294,1294,1294,1
20240326,143400,138132830,1295,1295,1295,1295,1
20240326,143300,138131535,1293,1293,1293,1293,0
20240326,143200,138131535,1293,1293,1293,1293,0
20240326,143100,138131535,1293,1293,1293,1293,0
20240326,143000,138131535,1293,1293,1293,1293,0
20240326,142900,138131535,1293,1293,1293,1293,0
20240326,142800,138131535,1293,1293,1293,1293,0
20240326,142700,138131535,1293,1293,1293,1293,500
20240326,142600,137485035,1293,1293,1293,1293,70
20240326,142500,137394525,1293,1293,1293,1293,0
20240326,142400,137394525,1293,1293,1293,1293,0
20240326,142300,137394525,1293,1293,1293,1293,0
20240326,142200,137394525,1293,1294,1294,1293,800
20240326,142100,136359709,1294,1294,1294,1294,0
20240326,142000,136359709,1294,1294,1294,1294,0
20240326,141900,136359709,1294,1294,1294,1294,0
20240326,141800,136359709,1294,1294,1294,1294,0
20240326,141700,136359709,1294,1294,1294,1294,1279
20240326,141600,134704683,1294,1294,1294,1294,0
20240326,141500,134704683,1294,1294,1294,1294,0
20240326,141400,134704683,1294,1294,1294,1294,30
20240326,141300,134665863,1295,1295,1295,1295,0
20240326,141200,134665863,1295,1295,1295,1295,0
20240326,141100,134665863,1295,1295,1295,1295,0
20240326,141000,134665863,1295,1295,1295,1295,0
20240326,140900,134665863,1295,1295,1295,1295,10
20240326,140800,134652913,1294,1294,1294,1294,282
20240326,140700,134288005,1293,1294,1294,1293,1666
20240326,140600,132132793,1294,1294,1294,1294,0
20240326,140500,132132793,1294,1294,1294,1294,0
20240326,140400,132132793,1294,1294,1294,1294,0
20240326,140300,132132793,1294,1294,1294,1294,0
20240326,140200,132132793,1294,1294,1294,1294,0
20240326,140100,132132793,1294,1294,1294,1294,1
20240326,140000,132131499,1295,1295,1295,1295,0
20240326,135900,132131499,1295,1295,1295,1295,1
20240326,135800,132130204,1295,1295,1295,1295,5
20240326,135700,132123729,1295,1294,1295,1294,101
20240326,135600,131992935,1294,1294,1294,1294,9
20240326,135500,131981289,1294,1294,1294,1294,50
20240326,135400,131916589,1294,1294,1294,1294,10
20240326,135300,131903649,1294,1295,1295,1294,1705
20240326,135200,129697179,1295,1295,1295,1295,200
20240326,135100,129438179,1295,1295,1295,1295,2
20240326,135000,129435589,1294,1294,1294,1294,0
20240326,134900,129435589,1294,1294,1294,1294,0
20240326,134800,129435589,1294,1294,1294,1294,0
20240326,134700,129435589,1294,1294,1294,1294,0
20240326,134600,129435589,1294,1294,1294,1294,150
20240326,134500,129241489,1294,1294,1294,1294,1000
20240326,134400,127947489,1294,1294,1294,1294,0
20240326,134300,127947489,1294,1294,1294,1294,0
20240326,134200,127947489,1294,1294,1294,1294,0
20240326,134100,127947489,1294,1294,1294,1294,0
20240326,134000,127947489,1294,1294,1294,1294,1768
20240326,133900,125659697,1294,1294,1294,1294,10
20240326,133800,125646757,1294,1294,1294,1294,321
20240326,133700,125231383,1294,1294,1294,1294,0
20240326,133600,125231383,1294,1294,1294,1294,0
20240326,133500,125231383,1294,1294,1294,1294,19
20240326,133400,125206797,1294,1294,1294,1294,385
20240326,133300,124708607,1294,1294,1294,1294,529
20240326,133200,124024081,1295,1295,1295,1295,17
20240326,133100,124002066,1294,1295,1295,1294,1000
20240326,133000,122707333,1296,1296,1296,1296,0
20240326,132900,122707333,1296,1296,1296,1296,0
20240326,132800,122707333,1296,1296,1296,1296,1
20240326,132700,122706037,1296,1296,1296,1296,177
20240326,132600,122476645,1296,1296,1296,1296,0
20240326,132500,122476645,1296,1296,1296,1296,0
20240326,132400,122476645,1296,1296,1296,1296,0
20240326,132300,122476645,1296,1296,1296,1296,0
20240326,132200,122476645,1296,1296,1296,1296,2
20240326,132100,122474053,1296,1296,1296,1296,30
20240326,132000,122435173,1296,1296,1296,1296,0
20240326,131900,122435173,1296,1296,1296,1296,0
20240326,131800,122435173,1296,1296,1296,1296,0
20240326,131700,122435173,1296,1296,1296,1296,231
20240326,131600,122135797,1296,1296,1296,1296,0
20240326,131500,122135797,1296,1296,1296,1296,0
20240326,131400,122135797,1296,1296,1296,1296,10
20240326,131300,122122837,1297,1297,1297,1297,0
20240326,131200,122122837,1297,1297,1297,1297,380
20240326,131100,121629977,1297,1297,1297,1297,0
20240326,131000,121629977,1297,1297,1297,1297,5
20240326,130900,121623492,1300,1300,1300,1300,0
20240326,130800,121623492,1300,1300,1300,1300,1
20240326,130700,121622192,1296,1296,1296,1295,1624
20240326,130600,119518612,1295,1295,1295,1295,0
20240326,130500,119518612,1295,1295,1295,1295,0
20240326,130400,119518612,1295,1297,1297,1295,6876
20240326,130300,110610621,1298,1298,1298,1298,0
20240326,130200,110610621,1298,1297,1298,1297,895
20240326,130100,109449805,1297,1297,1297,1297,0
20240326,130000,109449805,1297,1297,1297,1297,0
20240326,125900,109449805,1297,1297,1297,1297,0
20240326,125800,109449805,1297,1297,1297,1297,2152
20240326,125700,106658661,1297,1297,1297,1297,0
20240326,125600,106658661,1297,1297,1297,1297,60
20240326,125500,106580841,1297,1297,1297,1297,45
20240326,125400,106522476,1297,1297,1297,1297,20
20240326,125300,106496536,1297,1297,1297,1297,239
20240326,125200,106186553,1297,1297,1297,1297,0
20240326,125100,106186553,1297,1297,1297,1297,0
20240326,125000,106186553,1297,1297,1297,1297,0
20240326,124900,106186553,1297,1297,1297,1297,0
20240326,124800,106186553,1297,1297,1297,1297,0
20240326,124700,106186553,1297,1299,1299,1297,2800
20240326,124600,102554367,1300,1300,1300,1300,1691
20240326,124500,100356067,1301,1301,1301,1301,353
20240326,124400,99896814,1302,1302,1302,1302,0
20240326,124300,99896814,1302,1302,1302,1302,0
20240326,124200,99896814,1302,1302,1302,1302,0
20240326,124100,99896814,1302,1302,1302,1302,0
20240326,124000,99896814,1302,1303,1303,1302,322
20240326,123900,99477420,1302,1302,1302,1302,0
20240326,123800,99477420,1302,1302,1302,1302,0
20240326,123700,99477420,1302,1302,1302,1302,0
20240326,123600,99477420,1302,1302,1302,1302,0
20240326,123500,99477420,1302,1302,1302,1302,86
20240326,123400,99365448,1303,1303,1303,1303,1
20240326,123300,99364145,1304,1304,1304,1304,200
20240326,123200,99103345,1304,1304,1304,1304,0
20240326,123100,99103345,1304,1304,1304,1304,6
20240326,123000,99095521,1304,1304,1304,1304,0
20240326,122900,99095521,1304,1304,1304,1304,1
20240326,122800,99094217,1305,1305,1305,1305,0
20240326,122700,99094217,1305,1305,1305,1305,0
20240326,122600,99094217,1305,1305,1305,1305,1
20240326,122500,99092912,1300,1300,1300,1300,0
20240326,122400,99092912,1300,1300,1300,1300,0
20240326,122300,99092912,1300,1300,1300,1300,0
20240326,122200,99092912,1300,1304,1304,1300,181
20240326,122100,98857608,1298,1298,1298,1298,0
20240326,122000,98857608,1298,1304,1304,1298,1021
20240326,121900,97530494,1304,1304,1304,1304,0
20240326,121800,97530494,1304,1304,1304,1304,0
20240326,121700,97530494,1304,1304,1304,1304,0
20240326,121600,97530494,1304,1304,1304,1304,500
20240326,121500,96878494,1304,1304,1304,1304,0
20240326,121400,96878494,1304,1304,1304,1304,100
20240326,121300,96748094,1304,1304,1304,1304,383
20240326,121200,96248662,1304,1304,1304,1304,0
20240326,121100,96248662,1304,1304,1304,1304,0
20240326,121000,96248662,1304,1304,1304,1304,400
20240326,120900,95727062,1304,1304,1304,1304,2
20240326,120800,95724454,1301,1301,1301,1301,1
20240326,120700,95723153,1301,1301,1301,1301,1
20240326,120600,95721852,1304,1304,1304,1304,528
20240326,120500,95033340,1304,1304,1304,1304,0
20240326,120400,95033340,1304,1304,1304,1304,0
20240326,120300,95033340,1304,1304,1304,1304,67
20240326,120200,94945972,1305,1305,1305,1305,60
20240326,120100,94867672,1305,1305,1305,1305,81
20240326,120000,94761967,1305,1305,1305,1305,40
20240326,115900,94709767,1305,1305,1305,1305,16
20240326,115800,94688887,1305,1305,1305,1305,20
20240326,115700,94662787,1305,1305,1305,1305,53
20240326,115600,94593622,1305,1305,1305,1305,0
20240326,115500,94593622,1305,1305,1305,1305,168
20240326,115400,94374382,1305,1305,1305,1305,0
20240326,115300,94374382,1305,1305,1305,1305,0
20240326,115200,94374382,1305,1305,1305,1305,7
20240326,115100,94365247,1304,1304,1304,1304,0
20240326,115000,94365247,1304,1303,1304,1303,22
20240326,114900,94336569,1304,1304,1304,1304,0
20240326,114800,94336569,1304,1304,1304,1304,0
20240326,114700,94336569,1304,1304,1304,1304,0
20240326,114600,94336569,1304,1304,1304,1304,0
20240326,114500,94336569,1304,1304,1304,1304,0
20240326,114400,94336569,1304,1304,1304,1304,0
20240326,114300,94336569,1304,1304,1304,1304,77
20240326,114200,94236161,1304,1304,1304,1304,0
20240326,114100,94236161,1304,1304,1304,1304,0
20240326,114000,94236161,1304,1304,1304,1304,0
20240326,113900,94236161,1304,1304,1304,1304,0
20240326,113800,94236161,1304,1304,1304,1304,1
20240326,113700,94234857,1300,1300,1300,1300,0
20240326,113600,94234857,1300,1300,1300,1300,0
20240326,113500,94234857,1300,1300,1300,1300,0
20240326,113400,94234857,1300,1300,1300,1300,0
20240326,113300,94234857,1300,1300,1300,1300,45
20240326,113200,94176357,1300,1300,1300,1300,0
20240326,113100,94176357,1300,1300,1300,1300,0
20240326,113000,94176357,1300,1299,1300,1299,3347
20240326,112900,89827760,1299,1299,1299,1299,0
20240326,112800,89827760,1299,1299,1299,1299,0
20240326,112700,89827760,1299,1299,1299,1299,0
20240326,112600,89827760,1299,1299,1299,1299,0
20240326,112500,89827760,1299,1299,1299,1299,0
20240326,112400,89827760,1299,1295,1299,1295,1386
20240326,112300,88029746,1295,1295,1295,1295,181
20240326,112200,87795351,1295,1299,1299,1295,2235
20240326,112100,84900140,1299,1299,1299,1298,42
20240326,112000,84845594,1300,1300,1300,1300,0
20240326,111900,84845594,1300,1300,1300,1300,110
20240326,111800,84702594,1300,1300,1300,1300,1
20240326,111700,84701294,1295,1295,1295,1295,0
20240326,111600,84701294,1295,1295,1295,1295,698
20240326,111500,83797384,1295,1295,1295,1295,0
20240326,111400,83797384,1295,1295,1295,1295,0
20240326,111300,83797384,1295,1295,1295,1295,0
20240326,111200,83797384,1295,1295,1295,1295,0
20240326,111100,83797384,1295,1295,1295,1295,0
20240326,111000,83797384,1295,1295,1295,1295,1
20240326,110900,83796089,1294,1300,1300,1294,7000
20240326,110800,74713032,1300,1300,1300,1300,0
20240326,110700,74713032,1300,1302,1302,1300,552
20240326,110600,73994712,1302,1302,1302,1302,0
20240326,110500,73994712,1302,1302,1302,1302,0
20240326,110400,73994712,1302,1302,1302,1302,0
20240326,110300,73994712,1302,1302,1302,1302,38
20240326,110200,73945236,1301,1302,1302,1301,100
20240326,110100,73815055,1305,1305,1305,1305,0
20240326,110000,73815055,1305,1305,1305,1305,20
20240326,105900,73788955,1304,1304,1304,1304,0
20240326,105800,73788955,1304,1304,1304,1304,0
20240326,105700,73788955,1304,1304,1304,1304,0
20240326,105600,73788955,1304,1306,1306,1304,61
20240326,105500,73709379,1306,1306,1306,1306,0
20240326,105400,73709379,1306,1306,1306,1306,120
20240326,105300,73552659,1306,1306,1306,1306,10
20240326,105200,73539599,1301,1301,1301,1301,0
20240326,105100,73539599,1301,1301,1301,1301,151
20240326,105000,73343148,1301,1301,1301,1301,41
20240326,104900,73289807,1301,1301,1301,1301,0
20240326,104800,73289807,1301,1302,1302,1301,23
20240326,104700,73259883,1301,1301,1301,1301,0
20240326,104600,73259883,1301,1301,1301,1301,0
20240326,104500,73259883,1301,1301,1301,1301,142
20240326,104400,73075141,1302,1303,1303,1302,1395
20240326,104300,71258798,1304,1304,1304,1304,4
20240326,104200,71253582,1305,1305,1305,1305,3
20240326,104100,71249667,1307,1307,1307,1307,0
20240326,104000,71249667,1307,1307,1307,1307,1
20240326,103900,71248360,1307,1307,1307,1307,44
20240326,103800,71190852,1305,1305,1305,1305,1
20240326,103700,71189547,1307,1302,1307,1302,2034
20240326,103600,68534085,1303,1307,1307,1303,347
20240326,103500,68081940,1307,1307,1307,1307,0
20240326,103400,68081940,1307,1307,1307,1307,0
20240326,103300,68081940,1307,1307,1307,1307,0
20240326,103200,68081940,1307,1307,1307,1307,0
20240326,103100,68081940,1307,1307,1307,1307,20
20240326,103000,68055800,1307,1303,1307,1303,636
20240326,102900,67227076,1306,1303,1306,1303,1686
20240326,102800,65029615,1304,1306,1306,1304,281
20240326,102700,64663173,1306,1306,1306,1306,0
20240326,102600,64663173,1306,1306,1306,1306,0
20240326,102500,64663173,1306,1306,1306,1306,0
20240326,102400,64663173,1306,1305,1306,1305,50
20240326,102300,64597903,1306,1306,1306,1306,0
20240326,102200,64597903,1306,1306,1306,1306,0
20240326,102100,64597903,1306,1306,1306,1306,0
20240326,102000,64597903,1306,1306,1306,1306,0
20240326,101900,64597903,1306,1306,1306,1306,0
20240326,101800,64597903,1306,1306,1306,1306,0
20240326,101700,64597903,1306,1306,1306,1306,1
20240326,101600,64596597,1306,1306,1306,1306,0
20240326,101500,64596597,1306,1306,1306,1306,50
20240326,101400,64531297,1306,1306,1306,1306,1
20240326,101300,64529991,1304,1304,1304,1304,1
20240326,101200,64528687,1305,1305,1305,1305,10
20240326,101100,64515637,1307,1307,1307,1307,0
20240326,101000,64515637,1307,1307,1307,1307,30
20240326,100900,64476427,1307,1307,1307,1307,414
20240326,100800,63935329,1307,1307,1307,1307,0
20240326,100700,63935329,1307,1307,1307,1307,0
20240326,100600,63935329,1307,1307,1307,1307,0
20240326,100500,63935329,1307,1307,1307,1306,786
20240326,100400,62908544,1307,1306,1307,1306,256
20240326,100300,62574106,1308,1308,1308,1308,101
20240326,100200,62441998,1308,1308,1308,1308,51
20240326,100100,62375290,1308,1308,1308,1308,46
20240326,100000,62315122,1308,1307,1308,1307,187
20240326,095900,62070711,1307,1307,1307,1307,881
20240326,095800,60919244,1307,1307,1307,1307,0
20240326,095700,60919244,1307,1307,1307,1307,0
20240326,095600,60919244,1307,1307,1307,1307,0
20240326,095500,60919244,1307,1307,1307,1307,1
20240326,095400,60917937,1302,1307,1307,1302,15
20240326,095300,60898362,1307,1302,1307,1302,1148
20240326,095200,59403661,1308,1308,1308,1308,1
20240326,095100,59402353,1308,1302,1308,1302,3
20240326,095000,59398441,1309,1309,1309,1309,20
20240326,094900,59372261,1309,1301,1309,1301,2
20240326,094800,59369651,1310,1310,1310,1310,0
20240326,094700,59369651,1310,1308,1310,1308,1352
20240326,094600,57600257,1308,1308,1308,1307,701
20240326,094500,56683749,1308,1301,1308,1300,995
20240326,094400,55389865,1301,1301,1301,1301,158
20240326,094300,55184307,1310,1310,1310,1310,0
20240326,094200,55184307,1310,1301,1310,1301,6
20240326,094100,55176470,1310,1308,1310,1308,103
20240326,094000,55041666,1308,1308,1308,1308,76
20240326,093900,54942258,1308,1308,1308,1308,3
20240326,093800,54938334,1307,1307,1307,1307,29
20240326,093700,54900431,1308,1308,1308,1308,1
20240326,093600,54899123,1308,1308,1308,1308,5
20240326,093500,54892583,1308,1304,1309,1300,854
20240326,093400,53781488,1299,1299,1299,1299,0
20240326,093300,53781488,1299,1299,1299,1299,0
20240326,093200,53781488,1299,1299,1299,1299,551
20240326,093100,53065739,1299,1299,1299,1299,190
20240326,093000,52818929,1298,1298,1298,1298,500
20240326,092900,52169929,1297,1309,1309,1297,635
20240326,092800,51344844,1309,1308,1309,1308,8
20240326,092700,51334374,1309,1309,1309,1309,0
20240326,092600,51334374,1309,1300,1309,1296,3210
20240326,092500,47168410,1310,1306,1311,1306,2070
20240326,092400,44455090,1296,1296,1296,1296,10057
20240326,092300,31421218,1296,1303,1303,1296,3000
20240326,092200,27523172,1299,1312,1312,1299,1921
20240326,092100,25025441,1302,1303,1303,1302,2139
20240326,092000,22240129,1303,1308,1308,1303,254
20240326,091900,21909157,1303,1305,1305,1303,671
20240326,091800,21033844,1305,1305,1305,1305,22
20240326,091700,21005134,1303,1303,1303,1303,748
20240326,091600,20030490,1303,1311,1311,1300,11060
20240326,091500,5650981,1313,1314,1314,1312,96
20240326,091400,5524993,1315,1315,1315,1315,15
20240326,091300,5505268,1315,1315,1315,1315,50
20240326,091200,5439518,1315,1316,1316,1315,22
20240326,091100,5410577,1316,1316,1316,1316,21
20240326,091000,5382941,1315,1303,1315,1303,112
20240326,090900,5236381,1303,1317,1317,1303,85
20240326,090800,5124978,1317,1317,1317,1313,151
20240326,090700,4926115,1307,1307,1307,1307,200
20240326,090600,4664715,1319,1317,1319,1317,3
20240326,090500,4660760,1304,1321,1321,1304,999
20240326,090400,3357095,1321,1321,1321,1321,70
20240326,090300,3264625,1320,1307,1320,1303,1128
20240326,090200,1777719,1307,1307,1319,1307,587
20240326,090100,1008236,1302,1313,1320,1302,158
20240326,090000,799711,1311,1294,1311,1294,618