stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185300,94876774,1276,1276,1276,1276,2447
20240328,185200,94876774,1276,1276,1276,1276,0
20240328,185100,94876774,1276,1276,1276,1276,0
20240328,185000,94876774,1276,1276,1276,1276,0
20240328,184900,94876774,1276,1276,1276,1276,0
20240328,184800,94876774,1276,1276,1276,1276,0
20240328,184700,94876774,1276,1276,1276,1276,0
20240328,184600,94876774,1276,1276,1276,1276,0
20240328,184500,94876774,1276,1276,1276,1276,0
20240328,184400,94876774,1276,1276,1276,1276,0
20240328,184300,94876774,1276,1276,1276,1276,0
20240328,184200,94876774,1276,1276,1276,1276,0
20240328,184100,94876774,1276,1276,1276,1276,0
20240328,184000,94876774,1276,1276,1276,1276,0
20240328,183900,94876774,1276,1276,1276,1276,0
20240328,183800,94876774,1276,1276,1276,1276,0
20240328,183700,94876774,1276,1276,1276,1276,0
20240328,183600,94876774,1276,1276,1276,1276,0
20240328,183500,94876774,1276,1276,1276,1276,0
20240328,183400,94876774,1276,1276,1276,1276,0
20240328,183300,94876774,1276,1276,1276,1276,0
20240328,183200,94876774,1276,1276,1276,1276,0
20240328,183100,94876774,1276,1276,1276,1276,0
20240328,183000,94876774,1276,1276,1276,1276,0
20240328,182900,94876774,1276,1276,1276,1276,0
20240328,182800,94876774,1276,1276,1276,1276,0
20240328,182700,94876774,1276,1276,1276,1276,0
20240328,182600,94876774,1276,1276,1276,1276,0
20240328,182500,94876774,1276,1276,1276,1276,0
20240328,182400,94876774,1276,1276,1276,1276,0
20240328,182300,94876774,1276,1276,1276,1276,2447
20240328,182200,94876774,1276,1276,1276,1276,0
20240328,182100,94876774,1276,1276,1276,1276,0
20240328,182000,94876774,1276,1276,1276,1276,0
20240328,181900,94876774,1276,1276,1276,1276,0
20240328,181800,94876774,1276,1276,1276,1276,0
20240328,181700,94876774,1276,1276,1276,1276,0
20240328,181600,94876774,1276,1276,1276,1276,0
20240328,181500,94876774,1276,1276,1276,1276,0
20240328,181400,94876774,1276,1276,1276,1276,0
20240328,181300,94876774,1276,1276,1276,1276,0
20240328,181200,94876774,1276,1276,1276,1276,0
20240328,181100,94876774,1276,1276,1276,1276,0
20240328,181000,94876774,1276,1276,1276,1276,0
20240328,180900,94876774,1276,1276,1276,1276,0
20240328,180800,94876774,1276,1276,1276,1276,0
20240328,180700,94876774,1276,1276,1276,1276,0
20240328,180600,94876774,1276,1276,1276,1276,0
20240328,180500,94876774,1276,1276,1276,1276,0
20240328,180400,94876774,1276,1276,1276,1276,0
20240328,180300,94876774,1276,1276,1276,1276,0
20240328,180200,94876774,1276,1276,1276,1276,0
20240328,180100,94876774,1276,1276,1276,1276,0
20240328,180000,94876774,1276,1276,1276,1276,0
20240328,175900,94876774,1276,1276,1276,1276,0
20240328,175800,94876774,1276,1276,1276,1276,0
20240328,175700,94876774,1276,1276,1276,1276,0
20240328,175600,94876774,1276,1276,1276,1276,0
20240328,175500,94876774,1276,1276,1276,1276,0
20240328,175400,94876774,1276,1276,1276,1276,0
20240328,175300,94876774,1276,1276,1276,1276,2447
20240328,175200,94876774,1276,1276,1276,1276,0
20240328,175100,94876774,1276,1276,1276,1276,0
20240328,175000,94876774,1276,1276,1276,1276,0
20240328,174900,94876774,1276,1276,1276,1276,0
20240328,174800,94876774,1276,1276,1276,1276,0
20240328,174700,94876774,1276,1276,1276,1276,0
20240328,174600,94876774,1276,1276,1276,1276,0
20240328,174500,94876774,1276,1276,1276,1276,0
20240328,174400,94876774,1276,1276,1276,1276,0
20240328,174300,94876774,1276,1276,1276,1276,0
20240328,174200,94876774,1276,1276,1276,1276,0
20240328,174100,94876774,1276,1276,1276,1276,0
20240328,174000,94876774,1276,1276,1276,1276,0
20240328,173900,94876774,1276,1276,1276,1276,0
20240328,173800,94876774,1276,1276,1276,1276,0
20240328,173700,94876774,1276,1276,1276,1276,0
20240328,173600,94876774,1276,1276,1276,1276,0
20240328,173500,94876774,1276,1276,1276,1276,0
20240328,173400,94876774,1276,1276,1276,1276,0
20240328,173300,94876774,1276,1276,1276,1276,0
20240328,173200,94876774,1276,1276,1276,1276,0
20240328,173100,94876774,1276,1276,1276,1276,0
20240328,173000,94876774,1276,1276,1276,1276,0
20240328,172900,94876774,1276,1276,1276,1276,0
20240328,172800,94876774,1276,1276,1276,1276,0
20240328,172700,94876774,1276,1276,1276,1276,0
20240328,172600,94876774,1276,1276,1276,1276,0
20240328,172500,94876774,1276,1276,1276,1276,0
20240328,172400,94876774,1276,1276,1276,1276,0
20240328,172300,94876774,1276,1276,1276,1276,2447
20240328,172200,94876774,1276,1276,1276,1276,0
20240328,172100,94876774,1276,1276,1276,1276,0
20240328,172000,94876774,1276,1276,1276,1276,0
20240328,171900,94876774,1276,1276,1276,1276,0
20240328,171800,94876774,1276,1276,1276,1276,0
20240328,171700,94876774,1276,1276,1276,1276,0
20240328,171600,94876774,1276,1276,1276,1276,0
20240328,171500,94876774,1276,1276,1276,1276,0
20240328,171400,94876774,1276,1276,1276,1276,0
20240328,171300,94876774,1276,1276,1276,1276,0
20240328,171200,94876774,1276,1276,1276,1276,0
20240328,171100,94876774,1276,1276,1276,1276,0
20240328,171000,94876774,1276,1276,1276,1276,0
20240328,170900,94876774,1276,1276,1276,1276,0
20240328,170800,94876774,1276,1276,1276,1276,0
20240328,170700,94876774,1276,1276,1276,1276,0
20240328,170600,94876774,1276,1276,1276,1276,0
20240328,170500,94876774,1276,1276,1276,1276,0
20240328,170400,94876774,1276,1276,1276,1276,0
20240328,170300,94876774,1276,1276,1276,1276,0
20240328,170200,94876774,1276,1276,1276,1276,0
20240328,170100,94876774,1276,1276,1276,1276,0
20240328,170000,94876774,1276,1276,1276,1276,0
20240328,165900,94876774,1276,1276,1276,1276,0
20240328,165800,94876774,1276,1276,1276,1276,0
20240328,165700,94876774,1276,1276,1276,1276,0
20240328,165600,94876774,1276,1276,1276,1276,0
20240328,165500,94876774,1276,1276,1276,1276,0
20240328,165400,94876774,1276,1276,1276,1276,0
20240328,165300,94876774,1276,1276,1276,1276,2447
20240328,165200,94876774,1276,1276,1276,1276,0
20240328,165100,94876774,1276,1276,1276,1276,0
20240328,165000,94876774,1276,1276,1276,1276,0
20240328,164900,94876774,1276,1276,1276,1276,0
20240328,164800,94876774,1276,1276,1276,1276,0
20240328,164700,94876774,1276,1276,1276,1276,0
20240328,164600,94876774,1276,1276,1276,1276,0
20240328,164500,94876774,1276,1276,1276,1276,0
20240328,164400,94876774,1276,1276,1276,1276,0
20240328,164300,94876774,1276,1276,1276,1276,0
20240328,164200,94876774,1276,1276,1276,1276,0
20240328,164100,94876774,1276,1276,1276,1276,0
20240328,164000,94876774,1276,1276,1276,1276,0
20240328,163900,94876774,1276,1276,1276,1276,0
20240328,163800,94876774,1276,1276,1276,1276,0
20240328,163700,94876774,1276,1276,1276,1276,0
20240328,163600,94876774,1276,1276,1276,1276,0
20240328,163500,94876774,1276,1276,1276,1276,0
20240328,163400,94876774,1276,1276,1276,1276,0
20240328,163300,94876774,1276,1276,1276,1276,0
20240328,163200,94876774,1276,1276,1276,1276,0
20240328,163100,94876774,1276,1276,1276,1276,0
20240328,163000,94876774,1276,1276,1276,1276,0
20240328,162900,94876774,1276,1276,1276,1276,0
20240328,162800,94876774,1276,1276,1276,1276,0
20240328,162700,94876774,1276,1276,1276,1276,0
20240328,162600,94876774,1276,1276,1276,1276,0
20240328,162500,94876774,1276,1276,1276,1276,0
20240328,162400,94876774,1276,1276,1276,1276,0
20240328,162300,94876774,1276,1276,1276,1276,2447
20240328,162200,94876774,1276,1276,1276,1276,0
20240328,162100,94876774,1276,1276,1276,1276,0
20240328,162000,94876774,1276,1276,1276,1276,0
20240328,161900,94876774,1276,1276,1276,1276,0
20240328,161800,94876774,1276,1276,1276,1276,0
20240328,161700,94876774,1276,1276,1276,1276,0
20240328,161600,94876774,1276,1276,1276,1276,0
20240328,161500,94876774,1276,1276,1276,1276,0
20240328,161400,94876774,1276,1276,1276,1276,0
20240328,161300,94876774,1276,1276,1276,1276,0
20240328,161200,94876774,1276,1276,1276,1276,0
20240328,161100,94876774,1276,1276,1276,1276,0
20240328,161000,94876774,1276,1276,1276,1276,0
20240328,160900,94876774,1276,1276,1276,1276,0
20240328,160800,94876774,1276,1276,1276,1276,0
20240328,160700,94876774,1276,1276,1276,1276,0
20240328,160600,94876774,1276,1276,1276,1276,0
20240328,160500,94876774,1276,1276,1276,1276,0
20240328,160400,94876774,1276,1276,1276,1276,0
20240328,160300,94876774,1276,1276,1276,1276,0
20240328,160200,94876774,1276,1276,1276,1276,0
20240328,160100,94876774,1276,1276,1276,1276,0
20240328,160000,94876774,1276,1276,1276,1276,0
20240328,155900,94876774,1276,1276,1276,1276,0
20240328,155800,94876774,1276,1276,1276,1276,0
20240328,155700,94876774,1276,1276,1276,1276,0
20240328,155600,94876774,1276,1276,1276,1276,0
20240328,155500,94876774,1276,1276,1276,1276,0
20240328,155400,94876774,1276,1276,1276,1276,0
20240328,155300,94876774,1276,1276,1276,1276,2447
20240328,155200,94876774,1276,1276,1276,1276,0
20240328,155100,94876774,1276,1276,1276,1276,0
20240328,155000,94876774,1276,1276,1276,1276,0
20240328,154900,94876774,1276,1276,1276,1276,0
20240328,154800,94876774,1276,1276,1276,1276,0
20240328,154700,94876774,1276,1276,1276,1276,0
20240328,154600,94876774,1276,1276,1276,1276,0
20240328,154500,94876774,1276,1276,1276,1276,0
20240328,154400,94876774,1276,1276,1276,1276,0
20240328,154300,94876774,1276,1276,1276,1276,0
20240328,154200,94876774,1276,1276,1276,1276,0
20240328,154100,94876774,1276,1276,1276,1276,0
20240328,154000,94876774,1276,1276,1276,1276,0
20240328,153900,94876774,1276,1276,1276,1276,0
20240328,153800,94876774,1276,1276,1276,1276,0
20240328,153700,94876774,1276,1276,1276,1276,0
20240328,153600,94876774,1276,1276,1276,1276,0
20240328,153500,94876774,1276,1276,1276,1276,0
20240328,153400,94876774,1276,1276,1276,1276,0
20240328,153300,94876774,1276,1276,1276,1276,0
20240328,153200,94876774,1276,1276,1276,1276,0
20240328,153100,94876774,1276,1276,1276,1276,0
20240328,153000,94876774,1276,1276,1276,1276,2447
20240328,152900,91754402,1267,1267,1267,1267,0
20240328,152800,91754402,1267,1267,1267,1267,0
20240328,152700,91754402,1267,1267,1267,1267,0
20240328,152600,91754402,1267,1267,1267,1267,0
20240328,152500,91754402,1267,1267,1267,1267,0
20240328,152400,91754402,1267,1267,1267,1267,0
20240328,152300,91754402,1267,1267,1267,1267,0
20240328,152200,91754402,1267,1267,1267,1267,0
20240328,152100,91754402,1267,1267,1267,1267,0
20240328,152000,91754402,1267,1267,1267,1267,0
20240328,151900,91754402,1267,1272,1272,1267,230
20240328,151800,91462842,1266,1266,1266,1266,0
20240328,151700,91462842,1266,1266,1266,1266,0
20240328,151600,91462842,1266,1266,1266,1266,0
20240328,151500,91462842,1266,1266,1266,1266,50
20240328,151400,91399542,1266,1266,1266,1266,308
20240328,151300,91009614,1266,1266,1266,1266,0
20240328,151200,91009614,1266,1266,1266,1266,60
20240328,151100,90933654,1267,1267,1267,1267,40
20240328,151000,90882974,1266,1266,1266,1266,0
20240328,150900,90882974,1266,1266,1266,1266,140
20240328,150800,90705734,1268,1267,1268,1267,596
20240328,150700,89950250,1267,1267,1267,1267,31
20240328,150600,89910973,1266,1266,1266,1266,273
20240328,150500,89565355,1267,1267,1267,1267,225
20240328,150400,89280280,1266,1266,1266,1266,0
20240328,150300,89280280,1266,1266,1266,1266,0
20240328,150200,89280280,1266,1266,1266,1266,0
20240328,150100,89280280,1266,1266,1266,1266,0
20240328,150000,89280280,1266,1266,1266,1266,0
20240328,145900,89280280,1266,1266,1266,1266,0
20240328,145800,89280280,1266,1266,1266,1266,0
20240328,145700,89280280,1266,1266,1266,1266,0
20240328,145600,89280280,1266,1266,1266,1266,0
20240328,145500,89280280,1266,1267,1267,1266,745
20240328,145400,88336957,1275,1275,1275,1275,10
20240328,145300,88324207,1267,1274,1274,1267,354
20240328,145200,87875311,1274,1274,1274,1274,0
20240328,145100,87875311,1274,1274,1274,1274,0
20240328,145000,87875311,1274,1274,1274,1274,1
20240328,144900,87874037,1272,1272,1272,1272,0
20240328,144800,87874037,1272,1272,1272,1272,0
20240328,144700,87874037,1272,1272,1272,1272,0
20240328,144600,87874037,1272,1272,1272,1272,0
20240328,144500,87874037,1272,1272,1272,1272,1
20240328,144400,87872765,1274,1274,1274,1274,0
20240328,144300,87872765,1274,1274,1274,1274,0
20240328,144200,87872765,1274,1274,1274,1274,25
20240328,144100,87840915,1274,1272,1275,1272,37
20240328,144000,87793793,1272,1272,1272,1272,0
20240328,143900,87793793,1272,1275,1275,1272,38
20240328,143800,87745436,1276,1276,1276,1276,0
20240328,143700,87745436,1276,1276,1276,1276,0
20240328,143600,87745436,1276,1276,1276,1276,0
20240328,143500,87745436,1276,1276,1276,1276,0
20240328,143400,87745436,1276,1276,1276,1276,0
20240328,143300,87745436,1276,1276,1276,1276,100
20240328,143200,87617836,1276,1276,1276,1276,0
20240328,143100,87617836,1276,1276,1276,1276,0
20240328,143000,87617836,1276,1276,1276,1276,22
20240328,142900,87589764,1276,1276,1276,1276,0
20240328,142800,87589764,1276,1276,1276,1276,1
20240328,142700,87588488,1272,1272,1272,1272,0
20240328,142600,87588488,1272,1272,1272,1272,0
20240328,142500,87588488,1272,1272,1272,1272,0
20240328,142400,87588488,1272,1272,1272,1272,0
20240328,142300,87588488,1272,1272,1272,1272,0
20240328,142200,87588488,1272,1272,1272,1272,0
20240328,142100,87588488,1272,1272,1272,1272,0
20240328,142000,87588488,1272,1272,1272,1272,1
20240328,141900,87587216,1272,1272,1272,1272,0
20240328,141800,87587216,1272,1272,1272,1272,0
20240328,141700,87587216,1272,1272,1272,1272,0
20240328,141600,87587216,1272,1272,1272,1272,0
20240328,141500,87587216,1272,1272,1272,1272,0
20240328,141400,87587216,1272,1272,1272,1272,0
20240328,141300,87587216,1272,1272,1272,1272,0
20240328,141200,87587216,1272,1272,1272,1272,73
20240328,141100,87494360,1276,1276,1276,1276,1
20240328,141000,87493084,1276,1276,1276,1276,0
20240328,140900,87493084,1276,1276,1276,1276,0
20240328,140800,87493084,1276,1276,1276,1276,0
20240328,140700,87493084,1276,1276,1276,1276,0
20240328,140600,87493084,1276,1276,1276,1276,0
20240328,140500,87493084,1276,1276,1276,1276,0
20240328,140400,87493084,1276,1276,1276,1276,0
20240328,140300,87493084,1276,1276,1276,1276,0
20240328,140200,87493084,1276,1276,1276,1276,0
20240328,140100,87493084,1276,1276,1276,1276,0
20240328,140000,87493084,1276,1276,1276,1276,0
20240328,135900,87493084,1276,1276,1276,1276,142
20240328,135800,87311892,1276,1276,1276,1276,0
20240328,135700,87311892,1276,1276,1276,1276,50
20240328,135600,87248092,1275,1275,1275,1275,20
20240328,135500,87222592,1275,1275,1275,1275,5
20240328,135400,87216217,1276,1276,1276,1276,0
20240328,135300,87216217,1276,1276,1276,1276,0
20240328,135200,87216217,1276,1276,1276,1276,0
20240328,135100,87216217,1276,1276,1276,1276,0
20240328,135000,87216217,1276,1276,1276,1276,0
20240328,134900,87216217,1276,1276,1276,1276,0
20240328,134800,87216217,1276,1276,1276,1276,0
20240328,134700,87216217,1276,1276,1276,1276,0
20240328,134600,87216217,1276,1276,1276,1276,120
20240328,134500,87063097,1276,1276,1276,1276,1075
20240328,134400,85691397,1272,1272,1272,1272,0
20240328,134300,85691397,1272,1272,1272,1272,94
20240328,134200,85571829,1273,1273,1273,1273,28
20240328,134100,85536185,1273,1273,1273,1273,300
20240328,134000,85154285,1273,1273,1273,1273,0
20240328,133900,85154285,1273,1273,1273,1273,0
20240328,133800,85154285,1273,1273,1273,1273,172
20240328,133700,84935329,1272,1272,1272,1272,518
20240328,133600,84276433,1270,1270,1270,1270,30
20240328,133500,84238333,1266,1266,1266,1266,40
20240328,133400,84187693,1266,1266,1266,1266,101
20240328,133300,84059827,1266,1266,1266,1266,0
20240328,133200,84059827,1266,1266,1266,1266,0
20240328,133100,84059827,1266,1266,1266,1266,1000
20240328,133000,82793827,1266,1266,1266,1266,0
20240328,132900,82793827,1266,1266,1266,1266,0
20240328,132800,82793827,1266,1266,1266,1266,0
20240328,132700,82793827,1266,1266,1266,1266,0
20240328,132600,82793827,1266,1266,1266,1266,0
20240328,132500,82793827,1266,1266,1266,1266,0
20240328,132400,82793827,1266,1266,1266,1266,0
20240328,132300,82793827,1266,1266,1266,1266,0
20240328,132200,82793827,1266,1266,1266,1266,0
20240328,132100,82793827,1266,1266,1266,1266,0
20240328,132000,82793827,1266,1266,1266,1266,0
20240328,131900,82793827,1266,1267,1267,1266,4231
20240328,131800,77434648,1267,1267,1267,1267,0
20240328,131700,77434648,1267,1267,1267,1267,3
20240328,131600,77430847,1267,1269,1269,1267,800
20240328,131500,76417216,1274,1274,1274,1274,0
20240328,131400,76417216,1274,1274,1274,1274,0
20240328,131300,76417216,1274,1274,1274,1274,0
20240328,131200,76417216,1274,1274,1274,1274,0
20240328,131100,76417216,1274,1274,1274,1274,0
20240328,131000,76417216,1274,1274,1274,1274,5
20240328,130900,76410846,1268,1268,1268,1268,0
20240328,130800,76410846,1268,1268,1268,1268,0
20240328,130700,76410846,1268,1268,1268,1268,0
20240328,130600,76410846,1268,1268,1268,1268,0
20240328,130500,76410846,1268,1268,1268,1268,0
20240328,130400,76410846,1268,1268,1268,1268,118
20240328,130300,76261222,1267,1267,1267,1267,0
20240328,130200,76261222,1267,1269,1269,1267,1164
20240328,130100,74786260,1269,1269,1269,1269,0
20240328,130000,74786260,1269,1269,1269,1269,500
20240328,125900,74151760,1269,1269,1269,1269,0
20240328,125800,74151760,1269,1269,1269,1269,3
20240328,125700,74147953,1267,1267,1267,1267,0
20240328,125600,74147953,1267,1268,1268,1267,428
20240328,125500,73605345,1267,1267,1267,1267,400
20240328,125400,73098545,1267,1268,1268,1267,2011
20240328,125300,70550482,1269,1269,1269,1269,0
20240328,125200,70550482,1269,1269,1269,1269,5
20240328,125100,70544137,1276,1269,1276,1269,36
20240328,125000,70498271,1269,1269,1269,1269,100
20240328,124900,70371371,1269,1269,1269,1269,0
20240328,124800,70371371,1269,1269,1269,1269,700
20240328,124700,69483071,1269,1269,1269,1269,0
20240328,124600,69483071,1269,1269,1269,1269,0
20240328,124500,69483071,1269,1269,1269,1269,0
20240328,124400,69483071,1269,1269,1269,1269,0
20240328,124300,69483071,1269,1269,1269,1269,0
20240328,124200,69483071,1269,1269,1269,1269,3
20240328,124100,69479264,1268,1274,1274,1268,4740
20240328,124000,63467065,1275,1275,1275,1275,42
20240328,123900,63413515,1277,1277,1277,1277,0
20240328,123800,63413515,1277,1277,1277,1277,0
20240328,123700,63413515,1277,1277,1277,1277,0
20240328,123600,63413515,1277,1277,1277,1277,5
20240328,123500,63407130,1277,1277,1277,1277,1
20240328,123400,63405853,1276,1276,1276,1276,20
20240328,123300,63380333,1275,1275,1275,1275,0
20240328,123200,63380333,1275,1275,1275,1275,0
20240328,123100,63380333,1275,1275,1275,1275,0
20240328,123000,63380333,1275,1275,1275,1275,2
20240328,122900,63377783,1275,1277,1277,1275,872
20240328,122800,62265978,1277,1277,1277,1277,0
20240328,122700,62265978,1277,1277,1277,1277,1
20240328,122600,62264701,1277,1270,1277,1270,81
20240328,122500,62161271,1270,1270,1270,1270,0
20240328,122400,62161271,1270,1270,1270,1270,0
20240328,122300,62161271,1270,1270,1270,1270,0
20240328,122200,62161271,1270,1270,1270,1270,150
20240328,122100,61970771,1269,1269,1269,1269,0
20240328,122000,61970771,1269,1269,1269,1269,0
20240328,121900,61970771,1269,1269,1269,1269,0
20240328,121800,61970771,1269,1269,1269,1269,0
20240328,121700,61970771,1269,1269,1269,1269,0
20240328,121600,61970771,1269,1269,1269,1269,0
20240328,121500,61970771,1269,1269,1269,1269,424
20240328,121400,61432715,1269,1269,1269,1269,0
20240328,121300,61432715,1269,1269,1269,1269,2576
20240328,121200,58163771,1269,1272,1272,1269,800
20240328,121100,57147824,1278,1278,1278,1278,0
20240328,121000,57147824,1278,1278,1278,1278,0
20240328,120900,57147824,1278,1278,1278,1278,0
20240328,120800,57147824,1278,1278,1278,1278,1
20240328,120700,57146546,1278,1278,1278,1278,0
20240328,120600,57146546,1278,1278,1278,1278,0
20240328,120500,57146546,1278,1278,1278,1278,0
20240328,120400,57146546,1278,1278,1278,1278,0
20240328,120300,57146546,1278,1278,1278,1278,0
20240328,120200,57146546,1278,1278,1278,1278,0
20240328,120100,57146546,1278,1278,1278,1278,0
20240328,120000,57146546,1278,1278,1278,1278,1000
20240328,115900,55868546,1279,1279,1279,1279,200
20240328,115800,55612746,1279,1279,1279,1279,0
20240328,115700,55612746,1279,1279,1279,1279,0
20240328,115600,55612746,1279,1279,1279,1279,0
20240328,115500,55612746,1279,1278,1279,1278,208
20240328,115400,55346722,1278,1278,1278,1278,0
20240328,115300,55346722,1278,1278,1278,1278,0
20240328,115200,55346722,1278,1278,1278,1278,0
20240328,115100,55346722,1278,1278,1278,1278,0
20240328,115000,55346722,1278,1278,1278,1278,3
20240328,114900,55342888,1271,1271,1271,1271,0
20240328,114800,55342888,1271,1271,1271,1271,0
20240328,114700,55342888,1271,1271,1271,1271,0
20240328,114600,55342888,1271,1271,1271,1271,0
20240328,114500,55342888,1271,1271,1271,1271,11
20240328,114400,55328907,1279,1279,1279,1279,0
20240328,114300,55328907,1279,1279,1279,1279,0
20240328,114200,55328907,1279,1279,1279,1279,0
20240328,114100,55328907,1279,1279,1279,1279,100
20240328,114000,55201007,1278,1278,1278,1278,7
20240328,113900,55192061,1278,1278,1278,1278,0
20240328,113800,55192061,1278,1278,1278,1278,0
20240328,113700,55192061,1278,1278,1278,1278,0
20240328,113600,55192061,1278,1278,1278,1278,115
20240328,113500,55045091,1278,1278,1278,1278,0
20240328,113400,55045091,1278,1278,1278,1278,0
20240328,113300,55045091,1278,1277,1278,1277,2360
20240328,113200,52029347,1278,1278,1278,1278,0
20240328,113100,52029347,1278,1278,1278,1278,0
20240328,113000,52029347,1278,1278,1278,1278,0
20240328,112900,52029347,1278,1278,1278,1278,0
20240328,112800,52029347,1278,1278,1278,1278,0
20240328,112700,52029347,1278,1278,1278,1278,0
20240328,112600,52029347,1278,1278,1278,1278,0
20240328,112500,52029347,1278,1278,1278,1278,0
20240328,112400,52029347,1278,1278,1278,1278,800
20240328,112300,51006947,1278,1278,1278,1278,29
20240328,112200,50969885,1270,1270,1270,1270,39
20240328,112100,50920355,1270,1270,1270,1270,0
20240328,112000,50920355,1270,1271,1271,1270,400
20240328,111900,50412276,1270,1270,1270,1270,0
20240328,111800,50412276,1270,1275,1275,1270,1601
20240328,111700,48378472,1275,1275,1275,1275,0
20240328,111600,48378472,1275,1275,1275,1275,4
20240328,111500,48373372,1275,1275,1275,1275,0
20240328,111400,48373372,1275,1275,1275,1275,0
20240328,111300,48373372,1275,1275,1275,1275,0
20240328,111200,48373372,1275,1276,1276,1275,223
20240328,111100,48088904,1275,1278,1278,1275,411
20240328,111000,47564655,1280,1280,1280,1280,0
20240328,110900,47564655,1280,1280,1280,1280,0
20240328,110800,47564655,1280,1280,1280,1280,100
20240328,110700,47436655,1280,1280,1280,1280,0
20240328,110600,47436655,1280,1280,1280,1280,0
20240328,110500,47436655,1280,1280,1280,1280,0
20240328,110400,47436655,1280,1280,1280,1280,200
20240328,110300,47180655,1280,1280,1280,1280,400
20240328,110200,46668655,1280,1280,1280,1280,0
20240328,110100,46668655,1280,1280,1280,1280,1000
20240328,110000,45388655,1275,1275,1275,1275,0
20240328,105900,45388655,1275,1276,1276,1275,1500
20240328,105800,43474665,1275,1275,1275,1275,0
20240328,105700,43474665,1275,1275,1275,1275,0
20240328,105600,43474665,1275,1275,1275,1275,0
20240328,105500,43474665,1275,1275,1275,1275,0
20240328,105400,43474665,1275,1280,1280,1275,716
20240328,105300,42561596,1280,1286,1286,1280,44
20240328,105200,42505018,1287,1287,1287,1287,0
20240328,105100,42505018,1287,1287,1287,1287,0
20240328,105000,42505018,1287,1287,1287,1287,120
20240328,104900,42350578,1287,1287,1287,1287,27
20240328,104800,42315829,1280,1280,1280,1280,18
20240328,104700,42292789,1287,1287,1287,1287,0
20240328,104600,42292789,1287,1287,1287,1287,2030
20240328,104500,39680179,1287,1287,1287,1287,0
20240328,104400,39680179,1287,1287,1287,1287,2
20240328,104300,39677605,1280,1280,1280,1280,0
20240328,104200,39677605,1280,1280,1280,1280,150
20240328,104100,39485605,1280,1280,1280,1280,0
20240328,104000,39485605,1280,1280,1280,1280,0
20240328,103900,39485605,1280,1280,1280,1280,0
20240328,103800,39485605,1280,1280,1280,1280,0
20240328,103700,39485605,1280,1280,1280,1280,0
20240328,103600,39485605,1280,1280,1280,1280,40
20240328,103500,39434405,1280,1280,1280,1280,0
20240328,103400,39434405,1280,1280,1280,1280,0
20240328,103300,39434405,1280,1283,1283,1280,4100
20240328,103200,34185072,1289,1289,1289,1289,0
20240328,103100,34185072,1289,1289,1289,1289,0
20240328,103000,34185072,1289,1289,1289,1289,0
20240328,102900,34185072,1289,1289,1289,1289,0
20240328,102800,34185072,1289,1289,1289,1289,0
20240328,102700,34185072,1289,1289,1289,1289,111
20240328,102600,34041993,1289,1289,1289,1289,0
20240328,102500,34041993,1289,1289,1289,1289,0
20240328,102400,34041993,1289,1289,1289,1289,1000
20240328,102300,32752993,1289,1289,1289,1289,14
20240328,102200,32734947,1282,1282,1282,1282,340
20240328,102100,32299067,1282,1282,1282,1282,0
20240328,102000,32299067,1282,1282,1282,1282,0
20240328,101900,32299067,1282,1282,1282,1282,390
20240328,101800,31799087,1283,1283,1283,1283,0
20240328,101700,31799087,1283,1283,1283,1283,0
20240328,101600,31799087,1283,1283,1283,1283,0
20240328,101500,31799087,1283,1283,1283,1283,0
20240328,101400,31799087,1283,1283,1283,1283,0
20240328,101300,31799087,1283,1283,1283,1283,0
20240328,101200,31799087,1283,1283,1283,1283,7
20240328,101100,31790106,1290,1290,1290,1290,0
20240328,101000,31790106,1290,1290,1290,1290,105
20240328,100900,31654656,1282,1285,1285,1282,2000
20240328,100800,29089847,1292,1292,1292,1292,0
20240328,100700,29089847,1292,1292,1292,1292,117
20240328,100600,28938683,1292,1292,1292,1292,224
20240328,100500,28649275,1292,1292,1292,1292,111
20240328,100400,28505863,1285,1285,1285,1285,725
20240328,100300,27574238,1292,1292,1292,1292,7
20240328,100200,27565194,1290,1290,1290,1290,0
20240328,100100,27565194,1290,1292,1292,1290,74
20240328,100000,27469643,1292,1292,1292,1292,0
20240328,095900,27469643,1292,1292,1292,1292,500
20240328,095800,26823643,1292,1292,1292,1292,10
20240328,095700,26810723,1292,1292,1292,1292,0
20240328,095600,26810723,1292,1292,1292,1292,0
20240328,095500,26810723,1292,1292,1292,1292,0
20240328,095400,26810723,1292,1292,1292,1292,0
20240328,095300,26810723,1292,1292,1292,1292,2
20240328,095200,26808139,1292,1292,1292,1292,0
20240328,095100,26808139,1292,1292,1292,1292,1
20240328,095000,26806847,1290,1290,1290,1290,60
20240328,094900,26729447,1292,1292,1292,1292,0
20240328,094800,26729447,1292,1292,1292,1292,0
20240328,094700,26729447,1292,1292,1292,1292,440
20240328,094600,26160967,1292,1292,1292,1292,356
20240328,094500,25701015,1292,1292,1292,1292,0
20240328,094400,25701015,1292,1292,1292,1292,145
20240328,094300,25513675,1291,1289,1291,1289,1345
20240328,094200,23779202,1289,1289,1289,1289,0
20240328,094100,23779202,1289,1289,1289,1289,413
20240328,094000,23246845,1290,1290,1290,1290,20
20240328,093900,23221045,1283,1283,1283,1283,9
20240328,093800,23209498,1283,1283,1283,1283,0
20240328,093700,23209498,1283,1290,1290,1283,4
20240328,093600,23204352,1283,1283,1290,1283,5
20240328,093500,23197930,1290,1291,1291,1290,267
20240328,093400,22853499,1290,1290,1290,1283,237
20240328,093300,22547783,1283,1290,1290,1283,993
20240328,093200,21266827,1290,1289,1290,1283,83
20240328,093100,21159851,1283,1289,1289,1283,3
20240328,093000,21155996,1283,1291,1291,1283,558
20240328,092900,20436189,1290,1290,1290,1290,200
20240328,092800,20178189,1282,1290,1290,1282,5
20240328,092700,20171771,1283,1291,1291,1282,503
20240328,092600,19526416,1282,1291,1291,1282,8
20240328,092500,19516151,1288,1288,1288,1288,922
20240328,092400,18328615,1281,1291,1291,1281,3
20240328,092300,18324762,1291,1291,1291,1281,153
20240328,092200,18127265,1290,1289,1290,1281,683
20240328,092100,17246216,1282,1289,1291,1282,203
20240328,092000,16984561,1280,1281,1289,1280,121
20240328,091900,16828784,1281,1288,1288,1281,3
20240328,091800,16824934,1281,1277,1281,1277,208
20240328,091700,16558698,1277,1280,1280,1277,3
20240328,091600,16554864,1277,1279,1280,1277,10
20240328,091500,16542089,1279,1293,1293,1279,1223
20240328,091400,14976503,1281,1291,1291,1281,1005
20240328,091300,13689088,1279,1295,1295,1279,403
20240328,091200,13172835,1295,1280,1295,1277,606
20240328,091100,12393448,1280,1285,1285,1280,604
20240328,091000,11619204,1285,1281,1285,1281,6
20240328,090900,11611500,1276,1276,1280,1276,58
20240328,090800,11537277,1278,1276,1278,1276,4
20240328,090700,11532169,1275,1272,1275,1272,1554
20240328,090600,9554077,1272,1272,1272,1268,1503
20240328,090500,7642269,1268,1272,1272,1268,1203
20240328,090400,6116861,1268,1272,1272,1268,3
20240328,090300,6113053,1268,1268,1272,1268,2775
20240328,090200,2594349,1268,1275,1275,1268,3
20240328,090100,2590538,1268,1268,1275,1268,419
20240328,090000,2056341,1267,1267,1267,1267,1623