stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185300,135142948,1267,1267,1267,1267,545
20240327,185200,135142948,1267,1267,1267,1267,0
20240327,185100,135142948,1267,1267,1267,1267,0
20240327,185000,135142948,1267,1267,1267,1267,0
20240327,184900,135142948,1267,1267,1267,1267,0
20240327,184800,135142948,1267,1267,1267,1267,0
20240327,184700,135142948,1267,1267,1267,1267,0
20240327,184600,135142948,1267,1267,1267,1267,0
20240327,184500,135142948,1267,1267,1267,1267,0
20240327,184400,135142948,1267,1267,1267,1267,0
20240327,184300,135142948,1267,1267,1267,1267,0
20240327,184200,135142948,1267,1267,1267,1267,0
20240327,184100,135142948,1267,1267,1267,1267,0
20240327,184000,135142948,1267,1267,1267,1267,0
20240327,183900,135142948,1267,1267,1267,1267,0
20240327,183800,135142948,1267,1267,1267,1267,0
20240327,183700,135142948,1267,1267,1267,1267,0
20240327,183600,135142948,1267,1267,1267,1267,0
20240327,183500,135142948,1267,1267,1267,1267,0
20240327,183400,135142948,1267,1267,1267,1267,0
20240327,183300,135142948,1267,1267,1267,1267,0
20240327,183200,135142948,1267,1267,1267,1267,0
20240327,183100,135142948,1267,1267,1267,1267,0
20240327,183000,135142948,1267,1267,1267,1267,0
20240327,182900,135142948,1267,1267,1267,1267,0
20240327,182800,135142948,1267,1267,1267,1267,0
20240327,182700,135142948,1267,1267,1267,1267,0
20240327,182600,135142948,1267,1267,1267,1267,0
20240327,182500,135142948,1267,1267,1267,1267,0
20240327,182400,135142948,1267,1267,1267,1267,0
20240327,182300,135142948,1267,1267,1267,1267,545
20240327,182200,135142948,1267,1267,1267,1267,0
20240327,182100,135142948,1267,1267,1267,1267,0
20240327,182000,135142948,1267,1267,1267,1267,0
20240327,181900,135142948,1267,1267,1267,1267,0
20240327,181800,135142948,1267,1267,1267,1267,0
20240327,181700,135142948,1267,1267,1267,1267,0
20240327,181600,135142948,1267,1267,1267,1267,0
20240327,181500,135142948,1267,1267,1267,1267,0
20240327,181400,135142948,1267,1267,1267,1267,0
20240327,181300,135142948,1267,1267,1267,1267,0
20240327,181200,135142948,1267,1267,1267,1267,0
20240327,181100,135142948,1267,1267,1267,1267,0
20240327,181000,135142948,1267,1267,1267,1267,0
20240327,180900,135142948,1267,1267,1267,1267,0
20240327,180800,135142948,1267,1267,1267,1267,0
20240327,180700,135142948,1267,1267,1267,1267,0
20240327,180600,135142948,1267,1267,1267,1267,0
20240327,180500,135142948,1267,1267,1267,1267,0
20240327,180400,135142948,1267,1267,1267,1267,0
20240327,180300,135142948,1267,1267,1267,1267,0
20240327,180200,135142948,1267,1267,1267,1267,0
20240327,180100,135142948,1267,1267,1267,1267,0
20240327,180000,135142948,1267,1267,1267,1267,0
20240327,175900,135142948,1267,1267,1267,1267,0
20240327,175800,135142948,1267,1267,1267,1267,0
20240327,175700,135142948,1267,1267,1267,1267,0
20240327,175600,135142948,1267,1267,1267,1267,0
20240327,175500,135142948,1267,1267,1267,1267,0
20240327,175400,135142948,1267,1267,1267,1267,0
20240327,175300,135142948,1267,1267,1267,1267,545
20240327,175200,135142948,1267,1267,1267,1267,0
20240327,175100,135142948,1267,1267,1267,1267,0
20240327,175000,135142948,1267,1267,1267,1267,0
20240327,174900,135142948,1267,1267,1267,1267,0
20240327,174800,135142948,1267,1267,1267,1267,0
20240327,174700,135142948,1267,1267,1267,1267,0
20240327,174600,135142948,1267,1267,1267,1267,0
20240327,174500,135142948,1267,1267,1267,1267,0
20240327,174400,135142948,1267,1267,1267,1267,0
20240327,174300,135142948,1267,1267,1267,1267,0
20240327,174200,135142948,1267,1267,1267,1267,0
20240327,174100,135142948,1267,1267,1267,1267,0
20240327,174000,135142948,1267,1267,1267,1267,0
20240327,173900,135142948,1267,1267,1267,1267,0
20240327,173800,135142948,1267,1267,1267,1267,0
20240327,173700,135142948,1267,1267,1267,1267,0
20240327,173600,135142948,1267,1267,1267,1267,0
20240327,173500,135142948,1267,1267,1267,1267,0
20240327,173400,135142948,1267,1267,1267,1267,0
20240327,173300,135142948,1267,1267,1267,1267,0
20240327,173200,135142948,1267,1267,1267,1267,0
20240327,173100,135142948,1267,1267,1267,1267,0
20240327,173000,135142948,1267,1267,1267,1267,0
20240327,172900,135142948,1267,1267,1267,1267,0
20240327,172800,135142948,1267,1267,1267,1267,0
20240327,172700,135142948,1267,1267,1267,1267,0
20240327,172600,135142948,1267,1267,1267,1267,0
20240327,172500,135142948,1267,1267,1267,1267,0
20240327,172400,135142948,1267,1267,1267,1267,0
20240327,172300,135142948,1267,1267,1267,1267,545
20240327,172200,135142948,1267,1267,1267,1267,0
20240327,172100,135142948,1267,1267,1267,1267,0
20240327,172000,135142948,1267,1267,1267,1267,0
20240327,171900,135142948,1267,1267,1267,1267,0
20240327,171800,135142948,1267,1267,1267,1267,0
20240327,171700,135142948,1267,1267,1267,1267,0
20240327,171600,135142948,1267,1267,1267,1267,0
20240327,171500,135142948,1267,1267,1267,1267,0
20240327,171400,135142948,1267,1267,1267,1267,0
20240327,171300,135142948,1267,1267,1267,1267,0
20240327,171200,135142948,1267,1267,1267,1267,0
20240327,171100,135142948,1267,1267,1267,1267,0
20240327,171000,135142948,1267,1267,1267,1267,0
20240327,170900,135142948,1267,1267,1267,1267,0
20240327,170800,135142948,1267,1267,1267,1267,0
20240327,170700,135142948,1267,1267,1267,1267,0
20240327,170600,135142948,1267,1267,1267,1267,0
20240327,170500,135142948,1267,1267,1267,1267,0
20240327,170400,135142948,1267,1267,1267,1267,0
20240327,170300,135142948,1267,1267,1267,1267,0
20240327,170200,135142948,1267,1267,1267,1267,0
20240327,170100,135142948,1267,1267,1267,1267,0
20240327,170000,135142948,1267,1267,1267,1267,0
20240327,165900,135142948,1267,1267,1267,1267,0
20240327,165800,135142948,1267,1267,1267,1267,0
20240327,165700,135142948,1267,1267,1267,1267,0
20240327,165600,135142948,1267,1267,1267,1267,0
20240327,165500,135142948,1267,1267,1267,1267,0
20240327,165400,135142948,1267,1267,1267,1267,0
20240327,165300,135142948,1267,1267,1267,1267,545
20240327,165200,135142948,1267,1267,1267,1267,0
20240327,165100,135142948,1267,1267,1267,1267,0
20240327,165000,135142948,1267,1267,1267,1267,0
20240327,164900,135142948,1267,1267,1267,1267,0
20240327,164800,135142948,1267,1267,1267,1267,0
20240327,164700,135142948,1267,1267,1267,1267,0
20240327,164600,135142948,1267,1267,1267,1267,0
20240327,164500,135142948,1267,1267,1267,1267,0
20240327,164400,135142948,1267,1267,1267,1267,0
20240327,164300,135142948,1267,1267,1267,1267,0
20240327,164200,135142948,1267,1267,1267,1267,0
20240327,164100,135142948,1267,1267,1267,1267,0
20240327,164000,135142948,1267,1267,1267,1267,0
20240327,163900,135142948,1267,1267,1267,1267,0
20240327,163800,135142948,1267,1267,1267,1267,0
20240327,163700,135142948,1267,1267,1267,1267,0
20240327,163600,135142948,1267,1267,1267,1267,0
20240327,163500,135142948,1267,1267,1267,1267,0
20240327,163400,135142948,1267,1267,1267,1267,0
20240327,163300,135142948,1267,1267,1267,1267,0
20240327,163200,135142948,1267,1267,1267,1267,0
20240327,163100,135142948,1267,1267,1267,1267,0
20240327,163000,135142948,1267,1267,1267,1267,0
20240327,162900,135142948,1267,1267,1267,1267,0
20240327,162800,135142948,1267,1267,1267,1267,0
20240327,162700,135142948,1267,1267,1267,1267,0
20240327,162600,135142948,1267,1267,1267,1267,0
20240327,162500,135142948,1267,1267,1267,1267,0
20240327,162400,135142948,1267,1267,1267,1267,0
20240327,162300,135142948,1267,1267,1267,1267,545
20240327,162200,135142948,1267,1267,1267,1267,0
20240327,162100,135142948,1267,1267,1267,1267,0
20240327,162000,135142948,1267,1267,1267,1267,0
20240327,161900,135142948,1267,1267,1267,1267,0
20240327,161800,135142948,1267,1267,1267,1267,0
20240327,161700,135142948,1267,1267,1267,1267,0
20240327,161600,135142948,1267,1267,1267,1267,0
20240327,161500,135142948,1267,1267,1267,1267,0
20240327,161400,135142948,1267,1267,1267,1267,0
20240327,161300,135142948,1267,1267,1267,1267,0
20240327,161200,135142948,1267,1267,1267,1267,0
20240327,161100,135142948,1267,1267,1267,1267,0
20240327,161000,135142948,1267,1267,1267,1267,0
20240327,160900,135142948,1267,1267,1267,1267,0
20240327,160800,135142948,1267,1267,1267,1267,0
20240327,160700,135142948,1267,1267,1267,1267,0
20240327,160600,135142948,1267,1267,1267,1267,0
20240327,160500,135142948,1267,1267,1267,1267,0
20240327,160400,135142948,1267,1267,1267,1267,0
20240327,160300,135142948,1267,1267,1267,1267,0
20240327,160200,135142948,1267,1267,1267,1267,0
20240327,160100,135142948,1267,1267,1267,1267,0
20240327,160000,135142948,1267,1267,1267,1267,0
20240327,155900,135142948,1267,1267,1267,1267,0
20240327,155800,135142948,1267,1267,1267,1267,0
20240327,155700,135142948,1267,1267,1267,1267,0
20240327,155600,135142948,1267,1267,1267,1267,0
20240327,155500,135142948,1267,1267,1267,1267,0
20240327,155400,135142948,1267,1267,1267,1267,0
20240327,155300,135142948,1267,1267,1267,1267,545
20240327,155200,135142948,1267,1267,1267,1267,0
20240327,155100,135142948,1267,1267,1267,1267,0
20240327,155000,135142948,1267,1267,1267,1267,0
20240327,154900,135142948,1267,1267,1267,1267,0
20240327,154800,135142948,1267,1267,1267,1267,0
20240327,154700,135142948,1267,1267,1267,1267,0
20240327,154600,135142948,1267,1267,1267,1267,0
20240327,154500,135142948,1267,1267,1267,1267,0
20240327,154400,135142948,1267,1267,1267,1267,0
20240327,154300,135142948,1267,1267,1267,1267,0
20240327,154200,135142948,1267,1267,1267,1267,0
20240327,154100,135142948,1267,1267,1267,1267,0
20240327,154000,135142948,1267,1267,1267,1267,0
20240327,153900,135142948,1267,1267,1267,1267,0
20240327,153800,135142948,1267,1267,1267,1267,0
20240327,153700,135142948,1267,1267,1267,1267,0
20240327,153600,135142948,1267,1267,1267,1267,0
20240327,153500,135142948,1267,1267,1267,1267,0
20240327,153400,135142948,1267,1267,1267,1267,0
20240327,153300,135142948,1267,1267,1267,1267,0
20240327,153200,135142948,1267,1267,1267,1267,0
20240327,153100,135142948,1267,1267,1267,1267,0
20240327,153000,135142948,1267,1267,1267,1267,545
20240327,152900,134452433,1279,1279,1279,1279,0
20240327,152800,134452433,1279,1279,1279,1279,0
20240327,152700,134452433,1279,1279,1279,1279,0
20240327,152600,134452433,1279,1279,1279,1279,0
20240327,152500,134452433,1279,1279,1279,1279,0
20240327,152400,134452433,1279,1279,1279,1279,0
20240327,152300,134452433,1279,1279,1279,1279,0
20240327,152200,134452433,1279,1279,1279,1279,0
20240327,152100,134452433,1279,1279,1279,1279,0
20240327,152000,134452433,1279,1279,1279,1279,0
20240327,151900,134452433,1279,1279,1279,1279,0
20240327,151800,134452433,1279,1279,1279,1279,159
20240327,151700,134249072,1268,1271,1271,1268,1100
20240327,151600,132852566,1268,1278,1278,1268,2426
20240327,151500,129774460,1278,1278,1278,1278,0
20240327,151400,129774460,1278,1278,1278,1278,0
20240327,151300,129774460,1278,1278,1278,1278,0
20240327,151200,129774460,1278,1278,1278,1278,100
20240327,151100,129646660,1281,1281,1281,1281,0
20240327,151000,129646660,1281,1281,1281,1281,0
20240327,150900,129646660,1281,1279,1281,1279,50
20240327,150800,129582624,1278,1278,1278,1278,142
20240327,150700,129401148,1278,1278,1278,1278,4
20240327,150600,129396036,1278,1278,1278,1278,0
20240327,150500,129396036,1278,1278,1278,1278,1
20240327,150400,129394758,1277,1277,1277,1277,1
20240327,150300,129393481,1270,1270,1270,1270,0
20240327,150200,129393481,1270,1271,1271,1270,500
20240327,150100,128758387,1271,1271,1271,1271,6
20240327,150000,128750761,1270,1270,1270,1270,0
20240327,145900,128750761,1270,1271,1271,1270,500
20240327,145800,128115751,1278,1278,1278,1278,0
20240327,145700,128115751,1278,1278,1278,1278,0
20240327,145600,128115751,1278,1278,1278,1278,0
20240327,145500,128115751,1278,1278,1278,1278,0
20240327,145400,128115751,1278,1278,1278,1278,5
20240327,145300,128109361,1269,1269,1269,1269,1
20240327,145200,128108092,1278,1277,1278,1277,500
20240327,145100,127469149,1269,1269,1269,1269,0
20240327,145000,127469149,1269,1269,1269,1269,1153
20240327,144900,126005992,1269,1269,1269,1269,347
20240327,144800,125565649,1269,1277,1277,1269,77
20240327,144700,125467704,1277,1277,1277,1277,0
20240327,144600,125467704,1277,1277,1277,1277,0
20240327,144500,125467704,1277,1277,1277,1277,48
20240327,144400,125406408,1277,1277,1277,1277,25
20240327,144300,125374483,1277,1277,1277,1277,0
20240327,144200,125374483,1277,1277,1277,1277,0
20240327,144100,125374483,1277,1274,1278,1274,201
20240327,144000,125118083,1268,1269,1269,1268,2330
20240327,143900,122162313,1269,1269,1269,1269,634
20240327,143800,121357767,1269,1272,1272,1269,5000
20240327,143700,115009251,1271,1271,1271,1271,0
20240327,143600,115009251,1271,1271,1271,1271,0
20240327,143500,115009251,1271,1271,1271,1271,0
20240327,143400,115009251,1271,1271,1271,1271,0
20240327,143300,115009251,1271,1271,1271,1271,0
20240327,143200,115009251,1271,1271,1271,1271,0
20240327,143100,115009251,1271,1271,1271,1271,0
20240327,143000,115009251,1271,1271,1271,1271,100
20240327,142900,114882151,1270,1270,1270,1270,0
20240327,142800,114882151,1270,1270,1270,1270,0
20240327,142700,114882151,1270,1271,1271,1270,1356
20240327,142600,113159871,1270,1272,1272,1270,300
20240327,142500,112778812,1279,1279,1279,1279,3
20240327,142400,112774975,1279,1279,1279,1279,1
20240327,142300,112773696,1271,1282,1282,1271,4249
20240327,142200,107366322,1282,1282,1282,1282,0
20240327,142100,107366322,1282,1282,1282,1282,0
20240327,142000,107366322,1282,1282,1282,1282,0
20240327,141900,107366322,1282,1282,1282,1282,0
20240327,141800,107366322,1282,1282,1282,1282,0
20240327,141700,107366322,1282,1282,1282,1282,0
20240327,141600,107366322,1282,1282,1282,1282,0
20240327,141500,107366322,1282,1281,1282,1281,1297
20240327,141400,105704768,1281,1281,1281,1281,0
20240327,141300,105704768,1281,1281,1281,1281,3
20240327,141200,105700925,1280,1280,1280,1280,0
20240327,141100,105700925,1280,1281,1281,1280,300
20240327,141000,105316775,1282,1282,1282,1282,37
20240327,140900,105269341,1280,1280,1280,1280,0
20240327,140800,105269341,1280,1280,1280,1280,0
20240327,140700,105269341,1280,1282,1282,1280,7
20240327,140600,105260371,1282,1282,1282,1282,5
20240327,140500,105253961,1282,1282,1282,1282,0
20240327,140400,105253961,1282,1282,1282,1282,0
20240327,140300,105253961,1282,1282,1282,1282,0
20240327,140200,105253961,1282,1282,1282,1282,100
20240327,140100,105125761,1285,1285,1285,1285,0
20240327,140000,105125761,1285,1285,1285,1285,0
20240327,135900,105125761,1285,1285,1285,1285,0
20240327,135800,105125761,1285,1285,1285,1285,0
20240327,135700,105125761,1285,1285,1285,1285,0
20240327,135600,105125761,1285,1285,1285,1285,1100
20240327,135500,103712261,1286,1286,1286,1286,0
20240327,135400,103712261,1286,1286,1286,1286,0
20240327,135300,103712261,1286,1286,1286,1286,0
20240327,135200,103712261,1286,1286,1286,1286,0
20240327,135100,103712261,1286,1286,1286,1286,0
20240327,135000,103712261,1286,1286,1286,1286,1
20240327,134900,103710975,1286,1286,1286,1286,199
20240327,134800,103455061,1285,1285,1285,1285,490
20240327,134700,102825411,1284,1284,1284,1284,424
20240327,134600,102280995,1278,1278,1278,1278,0
20240327,134500,102280995,1278,1278,1278,1278,0
20240327,134400,102280995,1278,1278,1278,1278,0
20240327,134300,102280995,1278,1278,1278,1278,76
20240327,134200,102183867,1275,1275,1275,1275,10
20240327,134100,102171117,1273,1273,1273,1273,0
20240327,134000,102171117,1273,1273,1273,1273,0
20240327,133900,102171117,1273,1273,1273,1273,285
20240327,133800,101808312,1278,1278,1278,1278,0
20240327,133700,101808312,1278,1278,1278,1278,50
20240327,133600,101744412,1278,1278,1278,1278,0
20240327,133500,101744412,1278,1278,1278,1278,3
20240327,133400,101740578,1272,1272,1272,1272,0
20240327,133300,101740578,1272,1272,1272,1272,0
20240327,133200,101740578,1272,1272,1272,1272,0
20240327,133100,101740578,1272,1272,1272,1272,885
20240327,133000,100614858,1272,1272,1272,1272,0
20240327,132900,100614858,1272,1272,1272,1272,147
20240327,132800,100427874,1272,1272,1272,1272,0
20240327,132700,100427874,1272,1272,1272,1272,0
20240327,132600,100427874,1272,1275,1275,1272,847
20240327,132500,99349703,1284,1284,1284,1284,37
20240327,132400,99302195,1284,1284,1284,1284,150
20240327,132300,99109595,1284,1275,1284,1275,701
20240327,132200,98215811,1272,1272,1272,1272,0
20240327,132100,98215811,1272,1280,1280,1272,2000
20240327,132000,95670680,1280,1280,1280,1280,74
20240327,131900,95575960,1280,1280,1280,1280,0
20240327,131800,95575960,1280,1280,1280,1280,0
20240327,131700,95575960,1280,1280,1280,1280,303
20240327,131600,95188120,1280,1280,1280,1280,3
20240327,131500,95184280,1280,1280,1280,1280,5
20240327,131400,95177880,1280,1280,1280,1280,771
20240327,131300,94191000,1281,1281,1281,1281,0
20240327,131200,94191000,1281,1281,1281,1281,72
20240327,131100,94098768,1281,1281,1281,1281,0
20240327,131000,94098768,1281,1281,1281,1281,3
20240327,130900,94094925,1287,1287,1287,1287,0
20240327,130800,94094925,1287,1287,1287,1287,5
20240327,130700,94088490,1287,1287,1287,1287,1
20240327,130600,94087203,1286,1281,1286,1281,100
20240327,130500,93958853,1281,1281,1281,1281,0
20240327,130400,93958853,1281,1281,1281,1281,0
20240327,130300,93958853,1281,1281,1281,1281,116
20240327,130200,93810257,1286,1286,1286,1286,0
20240327,130100,93810257,1286,1286,1286,1286,0
20240327,130000,93810257,1286,1286,1286,1286,0
20240327,125900,93810257,1286,1286,1286,1286,500
20240327,125800,93167257,1286,1285,1286,1285,500
20240327,125700,92524291,1285,1285,1285,1285,0
20240327,125600,92524291,1285,1285,1285,1285,0
20240327,125500,92524291,1285,1285,1285,1285,0
20240327,125400,92524291,1285,1285,1285,1285,1
20240327,125300,92523006,1286,1286,1286,1286,0
20240327,125200,92523006,1286,1286,1286,1286,0
20240327,125100,92523006,1286,1286,1286,1286,0
20240327,125000,92523006,1286,1286,1286,1286,0
20240327,124900,92523006,1286,1277,1286,1277,5
20240327,124800,92516612,1277,1277,1277,1277,0
20240327,124700,92516612,1277,1277,1277,1277,1
20240327,124600,92515335,1285,1285,1285,1285,0
20240327,124500,92515335,1285,1285,1285,1285,839
20240327,124400,91437220,1285,1285,1285,1285,0
20240327,124300,91437220,1285,1285,1285,1285,0
20240327,124200,91437220,1285,1285,1285,1285,0
20240327,124100,91437220,1285,1285,1285,1285,8
20240327,124000,91426940,1285,1285,1285,1285,50
20240327,123900,91362690,1285,1285,1285,1285,1
20240327,123800,91361405,1272,1272,1272,1272,0
20240327,123700,91361405,1272,1272,1272,1272,0
20240327,123600,91361405,1272,1272,1272,1272,0
20240327,123500,91361405,1272,1272,1272,1272,400
20240327,123400,90852605,1285,1283,1285,1283,2
20240327,123300,90850037,1273,1273,1273,1273,4
20240327,123200,90844945,1271,1272,1272,1271,192
20240327,123100,90600894,1273,1272,1273,1272,143
20240327,123000,90418959,1273,1273,1273,1273,444
20240327,122900,89853747,1273,1275,1275,1273,4300
20240327,122800,84374894,1275,1275,1275,1275,0
20240327,122700,84374894,1275,1275,1275,1275,0
20240327,122600,84374894,1275,1276,1276,1275,1001
20240327,122500,83098593,1276,1276,1276,1276,0
20240327,122400,83098593,1276,1276,1276,1276,0
20240327,122300,83098593,1276,1276,1276,1276,300
20240327,122200,82715793,1276,1277,1277,1276,2911
20240327,122100,79000653,1277,1277,1277,1277,0
20240327,122000,79000653,1277,1277,1277,1277,0
20240327,121900,79000653,1277,1277,1277,1277,1
20240327,121800,78999376,1277,1278,1278,1277,2000
20240327,121700,76445182,1278,1278,1278,1278,0
20240327,121600,76445182,1278,1278,1278,1278,0
20240327,121500,76445182,1278,1278,1278,1278,2000
20240327,121400,73889182,1278,1278,1278,1278,0
20240327,121300,73889182,1278,1278,1278,1278,0
20240327,121200,73889182,1278,1279,1279,1278,4000
20240327,121100,68776529,1285,1285,1285,1285,27
20240327,121000,68741834,1287,1287,1287,1287,0
20240327,120900,68741834,1287,1287,1287,1287,0
20240327,120800,68741834,1287,1287,1287,1287,0
20240327,120700,68741834,1287,1287,1287,1287,0
20240327,120600,68741834,1287,1287,1287,1287,0
20240327,120500,68741834,1287,1287,1287,1287,0
20240327,120400,68741834,1287,1287,1287,1287,0
20240327,120300,68741834,1287,1287,1287,1287,0
20240327,120200,68741834,1287,1287,1287,1287,0
20240327,120100,68741834,1287,1287,1287,1287,0
20240327,120000,68741834,1287,1287,1287,1287,0
20240327,115900,68741834,1287,1287,1287,1287,1
20240327,115800,68740547,1279,1279,1279,1279,0
20240327,115700,68740547,1279,1279,1279,1279,500
20240327,115600,68101047,1279,1279,1279,1279,0
20240327,115500,68101047,1279,1279,1279,1279,0
20240327,115400,68101047,1279,1280,1280,1279,517
20240327,115300,67439702,1279,1279,1279,1279,0
20240327,115200,67439702,1279,1279,1279,1279,0
20240327,115100,67439702,1279,1279,1279,1279,129
20240327,115000,67274711,1278,1278,1278,1278,0
20240327,114900,67274711,1278,1278,1278,1278,0
20240327,114800,67274711,1278,1278,1278,1278,0
20240327,114700,67274711,1278,1278,1278,1278,0
20240327,114600,67274711,1278,1278,1278,1278,0
20240327,114500,67274711,1278,1278,1278,1278,0
20240327,114400,67274711,1278,1278,1278,1278,0
20240327,114300,67274711,1278,1280,1280,1278,2700
20240327,114200,63821602,1281,1281,1281,1281,121
20240327,114100,63666601,1281,1281,1281,1281,114
20240327,114000,63520567,1280,1280,1280,1280,0
20240327,113900,63520567,1280,1280,1280,1280,0
20240327,113800,63520567,1280,1280,1280,1280,0
20240327,113700,63520567,1280,1280,1280,1280,0
20240327,113600,63520567,1280,1280,1280,1280,0
20240327,113500,63520567,1280,1280,1280,1280,0
20240327,113400,63520567,1280,1280,1280,1280,0
20240327,113300,63520567,1280,1280,1280,1280,0
20240327,113200,63520567,1280,1280,1280,1280,1007
20240327,113100,62231607,1280,1280,1280,1280,0
20240327,113000,62231607,1280,1281,1281,1280,435
20240327,112900,61674805,1280,1280,1280,1280,0
20240327,112800,61674805,1280,1284,1284,1280,5000
20240327,112700,55268472,1286,1286,1286,1286,0
20240327,112600,55268472,1286,1286,1286,1286,0
20240327,112500,55268472,1286,1286,1286,1286,5
20240327,112400,55262042,1283,1283,1283,1283,0
20240327,112300,55262042,1283,1285,1285,1283,2000
20240327,112200,52693655,1285,1285,1285,1285,0
20240327,112100,52693655,1285,1285,1285,1285,0
20240327,112000,52693655,1285,1285,1285,1285,0
20240327,111900,52693655,1285,1285,1285,1285,0
20240327,111800,52693655,1285,1285,1285,1285,1000
20240327,111700,51408655,1285,1285,1285,1285,27
20240327,111600,51373960,1285,1285,1285,1285,3000
20240327,111500,47518960,1285,1285,1285,1285,242
20240327,111400,47207990,1285,1285,1285,1285,530
20240327,111300,46526940,1285,1285,1285,1285,0
20240327,111200,46526940,1285,1285,1285,1285,0
20240327,111100,46526940,1285,1285,1285,1285,1800
20240327,111000,44213940,1287,1287,1287,1287,0
20240327,110900,44213940,1287,1287,1287,1287,0
20240327,110800,44213940,1287,1287,1287,1287,1
20240327,110700,44212653,1284,1284,1284,1284,0
20240327,110600,44212653,1284,1284,1284,1284,0
20240327,110500,44212653,1284,1286,1287,1284,4735
20240327,110400,38126938,1287,1287,1287,1287,358
20240327,110300,37666192,1287,1287,1287,1287,315
20240327,110200,37260787,1287,1287,1287,1286,4052
20240327,110100,32048410,1287,1287,1287,1287,1590
20240327,110000,30002080,1288,1288,1288,1288,0
20240327,105900,30002080,1288,1288,1288,1288,0
20240327,105800,30002080,1288,1288,1288,1288,10
20240327,105700,29989200,1288,1288,1288,1288,0
20240327,105600,29989200,1288,1288,1288,1288,0
20240327,105500,29989200,1288,1288,1288,1288,0
20240327,105400,29989200,1288,1288,1288,1288,0
20240327,105300,29989200,1288,1288,1288,1288,0
20240327,105200,29989200,1288,1288,1288,1288,0
20240327,105100,29989200,1288,1288,1288,1288,0
20240327,105000,29989200,1288,1288,1288,1288,406
20240327,104900,29466272,1293,1293,1293,1293,0
20240327,104800,29466272,1293,1293,1293,1293,1
20240327,104700,29464979,1289,1289,1289,1289,9
20240327,104600,29453378,1289,1293,1293,1289,385
20240327,104500,28957005,1295,1295,1295,1295,1
20240327,104400,28955710,1290,1290,1290,1290,62
20240327,104300,28875730,1294,1294,1294,1294,1
20240327,104200,28874436,1295,1295,1295,1295,0
20240327,104100,28874436,1295,1295,1295,1295,0
20240327,104000,28874436,1295,1295,1295,1295,0
20240327,103900,28874436,1295,1290,1295,1290,392
20240327,103800,28366896,1295,1295,1295,1295,0
20240327,103700,28366896,1295,1295,1295,1295,10
20240327,103600,28353946,1295,1295,1295,1295,10
20240327,103500,28340996,1295,1295,1295,1295,33
20240327,103400,28298261,1295,1295,1295,1295,10
20240327,103300,28285311,1295,1295,1295,1295,0
20240327,103200,28285311,1295,1295,1295,1295,0
20240327,103100,28285311,1295,1295,1295,1295,0
20240327,103000,28285311,1295,1295,1295,1295,0
20240327,102900,28285311,1295,1295,1295,1295,149
20240327,102800,28092356,1294,1294,1294,1294,200
20240327,102700,27833556,1290,1290,1290,1290,700
20240327,102600,26930556,1294,1294,1294,1294,0
20240327,102500,26930556,1294,1294,1294,1294,0
20240327,102400,26930556,1294,1294,1294,1294,1
20240327,102300,26929262,1290,1290,1290,1290,0
20240327,102200,26929262,1290,1290,1290,1290,0
20240327,102100,26929262,1290,1290,1290,1290,0
20240327,102000,26929262,1290,1290,1290,1290,52
20240327,101900,26862182,1291,1291,1291,1291,0
20240327,101800,26862182,1291,1291,1291,1291,159
20240327,101700,26656913,1291,1291,1291,1291,0
20240327,101600,26656913,1291,1292,1292,1291,1000
20240327,101500,25365848,1292,1292,1292,1292,0
20240327,101400,25365848,1292,1292,1292,1292,0
20240327,101300,25365848,1292,1292,1292,1292,0
20240327,101200,25365848,1292,1292,1292,1292,0
20240327,101100,25365848,1292,1292,1292,1292,0
20240327,101000,25365848,1292,1292,1292,1292,0
20240327,100900,25365848,1292,1292,1292,1292,0
20240327,100800,25365848,1292,1292,1292,1292,484
20240327,100700,24740520,1291,1291,1291,1291,0
20240327,100600,24740520,1291,1292,1292,1291,243
20240327,100500,24426797,1292,1292,1292,1292,1
20240327,100400,24425505,1292,1292,1292,1292,0
20240327,100300,24425505,1292,1292,1292,1292,100
20240327,100200,24296305,1292,1292,1292,1292,251
20240327,100100,23972013,1294,1294,1294,1294,0
20240327,100000,23972013,1294,1294,1294,1294,3
20240327,095900,23968131,1292,1292,1292,1292,0
20240327,095800,23968131,1292,1292,1292,1292,0
20240327,095700,23968131,1292,1292,1292,1292,51
20240327,095600,23902239,1291,1291,1291,1291,0
20240327,095500,23902239,1291,1291,1291,1291,0
20240327,095400,23902239,1291,1291,1291,1291,222
20240327,095300,23615637,1292,1292,1292,1292,0
20240327,095200,23615637,1292,1291,1292,1291,721
20240327,095100,22684825,1291,1294,1294,1291,1783
20240327,095000,20382902,1294,1294,1294,1294,0
20240327,094900,20382902,1294,1294,1294,1294,0
20240327,094800,20382902,1294,1294,1294,1294,0
20240327,094700,20382902,1294,1294,1294,1294,0
20240327,094600,20382902,1294,1291,1294,1291,10
20240327,094500,20369989,1294,1294,1294,1294,2
20240327,094400,20367401,1291,1291,1291,1291,453
20240327,094300,19782578,1290,1291,1291,1290,15
20240327,094200,19763227,1291,1291,1291,1291,1
20240327,094100,19761936,1286,1293,1293,1286,7
20240327,094000,19752927,1285,1292,1292,1285,1030
20240327,093900,18427887,1287,1294,1294,1287,101
20240327,093800,18297893,1287,1287,1287,1287,819
20240327,093700,17243840,1287,1287,1287,1287,0
20240327,093600,17243840,1287,1287,1287,1287,0
20240327,093500,17243840,1287,1287,1287,1287,0
20240327,093400,17243840,1287,1288,1288,1287,14
20240327,093300,17225821,1290,1290,1290,1290,0
20240327,093200,17225821,1290,1290,1290,1290,51
20240327,093100,17160031,1294,1294,1294,1294,1
20240327,093000,17158737,1290,1290,1290,1290,0
20240327,092900,17158737,1290,1290,1290,1290,1
20240327,092800,17157447,1286,1289,1289,1286,965
20240327,092700,15916299,1290,1290,1290,1290,0
20240327,092600,15916299,1290,1290,1290,1290,10
20240327,092500,15903399,1295,1295,1295,1295,0
20240327,092400,15903399,1295,1295,1295,1295,10
20240327,092300,15890449,1295,1295,1295,1295,0
20240327,092200,15890449,1295,1295,1295,1295,3
20240327,092100,15886564,1296,1295,1296,1295,501
20240327,092000,15237768,1295,1295,1295,1295,0
20240327,091900,15237768,1295,1295,1295,1295,50
20240327,091800,15173018,1296,1295,1296,1295,151
20240327,091700,14977472,1295,1295,1295,1295,0
20240327,091600,14977472,1295,1286,1295,1285,501
20240327,091500,14333545,1285,1285,1295,1285,1085
20240327,091400,12939292,1285,1285,1285,1285,3548
20240327,091300,8380112,1285,1289,1289,1285,2523
20240327,091200,5133302,1296,1288,1296,1288,9
20240327,091100,5121695,1288,1289,1289,1288,474
20240327,091000,4510710,1289,1289,1299,1289,424
20240327,090900,3964160,1288,1288,1288,1288,1
20240327,090800,3962872,1287,1288,1288,1287,1612
20240327,090700,1888118,1289,1294,1294,1289,474
20240327,090600,1276406,1294,1294,1294,1294,1
20240327,090500,1275112,1296,1295,1296,1295,15
20240327,090400,1255673,1296,1297,1297,1296,17
20240327,090300,1233625,1297,1297,1297,1297,2
20240327,090200,1231031,1297,1297,1297,1297,1
20240327,090100,1229734,1297,1297,1297,1297,21
20240327,090000,1202497,1297,1300,1300,1297,925