stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190000,97387521,726,726,726,726,1688
20240325,185900,97387521,726,726,726,726,0
20240325,185800,97387521,726,726,726,726,0
20240325,185700,97387521,726,726,726,726,0
20240325,185600,97387521,726,726,726,726,0
20240325,185500,97387521,726,726,726,726,0
20240325,185400,97387521,726,726,726,726,0
20240325,185300,97387521,726,726,726,726,0
20240325,185200,97387521,726,726,726,726,0
20240325,185100,97387521,726,726,726,726,0
20240325,185000,97387521,726,726,726,726,0
20240325,184900,97387521,726,726,726,726,0
20240325,184800,97387521,726,726,726,726,0
20240325,184700,97387521,726,726,726,726,0
20240325,184600,97387521,726,726,726,726,0
20240325,184500,97387521,726,726,726,726,0
20240325,184400,97387521,726,726,726,726,0
20240325,184300,97387521,726,726,726,726,0
20240325,184200,97387521,726,726,726,726,0
20240325,184100,97387521,726,726,726,726,0
20240325,184000,97387521,726,726,726,726,0
20240325,183900,97387521,726,726,726,726,0
20240325,183800,97387521,726,726,726,726,0
20240325,183700,97387521,726,726,726,726,0
20240325,183600,97387521,726,726,726,726,0
20240325,183500,97387521,726,726,726,726,0
20240325,183400,97387521,726,726,726,726,0
20240325,183300,97387521,726,726,726,726,0
20240325,183200,97387521,726,726,726,726,0
20240325,183100,97387521,726,726,726,726,0
20240325,183000,97387521,726,726,726,726,1688
20240325,182900,97387521,726,726,726,726,0
20240325,182800,97387521,726,726,726,726,0
20240325,182700,97387521,726,726,726,726,0
20240325,182600,97387521,726,726,726,726,0
20240325,182500,97387521,726,726,726,726,0
20240325,182400,97387521,726,726,726,726,0
20240325,182300,97387521,726,726,726,726,0
20240325,182200,97387521,726,726,726,726,0
20240325,182100,97387521,726,726,726,726,0
20240325,182000,97387521,726,726,726,726,0
20240325,181900,97387521,726,726,726,726,0
20240325,181800,97387521,726,726,726,726,0
20240325,181700,97387521,726,726,726,726,0
20240325,181600,97387521,726,726,726,726,0
20240325,181500,97387521,726,726,726,726,0
20240325,181400,97387521,726,726,726,726,0
20240325,181300,97387521,726,726,726,726,0
20240325,181200,97387521,726,726,726,726,0
20240325,181100,97387521,726,726,726,726,0
20240325,181000,97387521,726,726,726,726,0
20240325,180900,97387521,726,726,726,726,0
20240325,180800,97387521,726,726,726,726,0
20240325,180700,97387521,726,726,726,726,0
20240325,180600,97387521,726,726,726,726,0
20240325,180500,97387521,726,726,726,726,0
20240325,180400,97387521,726,726,726,726,0
20240325,180300,97387521,726,726,726,726,0
20240325,180200,97387521,726,726,726,726,0
20240325,180100,97387521,726,726,726,726,0
20240325,180000,97387521,726,726,726,726,1688
20240325,175900,97387521,726,726,726,726,0
20240325,175800,97387521,726,726,726,726,0
20240325,175700,97387521,726,726,726,726,0
20240325,175600,97387521,726,726,726,726,0
20240325,175500,97387521,726,726,726,726,0
20240325,175400,97387521,726,726,726,726,0
20240325,175300,97387521,726,726,726,726,0
20240325,175200,97387521,726,726,726,726,0
20240325,175100,97387521,726,726,726,726,0
20240325,175000,97387521,726,726,726,726,0
20240325,174900,97387521,726,726,726,726,0
20240325,174800,97387521,726,726,726,726,0
20240325,174700,97387521,726,726,726,726,0
20240325,174600,97387521,726,726,726,726,0
20240325,174500,97387521,726,726,726,726,0
20240325,174400,97387521,726,726,726,726,0
20240325,174300,97387521,726,726,726,726,0
20240325,174200,97387521,726,726,726,726,0
20240325,174100,97387521,726,726,726,726,0
20240325,174000,97387521,726,726,726,726,0
20240325,173900,97387521,726,726,726,726,0
20240325,173800,97387521,726,726,726,726,0
20240325,173700,97387521,726,726,726,726,0
20240325,173600,97387521,726,726,726,726,0
20240325,173500,97387521,726,726,726,726,0
20240325,173400,97387521,726,726,726,726,0
20240325,173300,97387521,726,726,726,726,0
20240325,173200,97387521,726,726,726,726,0
20240325,173100,97387521,726,726,726,726,0
20240325,173000,97387521,726,726,726,726,1688
20240325,172900,97387521,726,726,726,726,0
20240325,172800,97387521,726,726,726,726,0
20240325,172700,97387521,726,726,726,726,0
20240325,172600,97387521,726,726,726,726,0
20240325,172500,97387521,726,726,726,726,0
20240325,172400,97387521,726,726,726,726,0
20240325,172300,97387521,726,726,726,726,0
20240325,172200,97387521,726,726,726,726,0
20240325,172100,97387521,726,726,726,726,0
20240325,172000,97387521,726,726,726,726,0
20240325,171900,97387521,726,726,726,726,0
20240325,171800,97387521,726,726,726,726,0
20240325,171700,97387521,726,726,726,726,0
20240325,171600,97387521,726,726,726,726,0
20240325,171500,97387521,726,726,726,726,0
20240325,171400,97387521,726,726,726,726,0
20240325,171300,97387521,726,726,726,726,0
20240325,171200,97387521,726,726,726,726,0
20240325,171100,97387521,726,726,726,726,0
20240325,171000,97387521,726,726,726,726,0
20240325,170900,97387521,726,726,726,726,0
20240325,170800,97387521,726,726,726,726,0
20240325,170700,97387521,726,726,726,726,0
20240325,170600,97387521,726,726,726,726,0
20240325,170500,97387521,726,726,726,726,0
20240325,170400,97387521,726,726,726,726,0
20240325,170300,97387521,726,726,726,726,0
20240325,170200,97387521,726,726,726,726,0
20240325,170100,97387521,726,726,726,726,0
20240325,170000,97387521,726,726,726,726,1688
20240325,165900,97387521,726,726,726,726,0
20240325,165800,97387521,726,726,726,726,0
20240325,165700,97387521,726,726,726,726,0
20240325,165600,97387521,726,726,726,726,0
20240325,165500,97387521,726,726,726,726,0
20240325,165400,97387521,726,726,726,726,0
20240325,165300,97387521,726,726,726,726,0
20240325,165200,97387521,726,726,726,726,0
20240325,165100,97387521,726,726,726,726,0
20240325,165000,97387521,726,726,726,726,0
20240325,164900,97387521,726,726,726,726,0
20240325,164800,97387521,726,726,726,726,0
20240325,164700,97387521,726,726,726,726,0
20240325,164600,97387521,726,726,726,726,0
20240325,164500,97387521,726,726,726,726,0
20240325,164400,97387521,726,726,726,726,0
20240325,164300,97387521,726,726,726,726,0
20240325,164200,97387521,726,726,726,726,0
20240325,164100,97387521,726,726,726,726,0
20240325,164000,97387521,726,726,726,726,0
20240325,163900,97387521,726,726,726,726,0
20240325,163800,97387521,726,726,726,726,0
20240325,163700,97387521,726,726,726,726,0
20240325,163600,97387521,726,726,726,726,0
20240325,163500,97387521,726,726,726,726,0
20240325,163400,97387521,726,726,726,726,0
20240325,163300,97387521,726,726,726,726,0
20240325,163200,97387521,726,726,726,726,0
20240325,163100,97387521,726,726,726,726,0
20240325,163000,97387521,726,726,726,726,1688
20240325,162900,97387521,726,726,726,726,0
20240325,162800,97387521,726,726,726,726,0
20240325,162700,97387521,726,726,726,726,0
20240325,162600,97387521,726,726,726,726,0
20240325,162500,97387521,726,726,726,726,0
20240325,162400,97387521,726,726,726,726,0
20240325,162300,97387521,726,726,726,726,0
20240325,162200,97387521,726,726,726,726,0
20240325,162100,97387521,726,726,726,726,0
20240325,162000,97387521,726,726,726,726,0
20240325,161900,97387521,726,726,726,726,0
20240325,161800,97387521,726,726,726,726,0
20240325,161700,97387521,726,726,726,726,0
20240325,161600,97387521,726,726,726,726,0
20240325,161500,97387521,726,726,726,726,0
20240325,161400,97387521,726,726,726,726,0
20240325,161300,97387521,726,726,726,726,0
20240325,161200,97387521,726,726,726,726,0
20240325,161100,97387521,726,726,726,726,0
20240325,161000,97387521,726,726,726,726,0
20240325,160900,97387521,726,726,726,726,0
20240325,160800,97387521,726,726,726,726,0
20240325,160700,97387521,726,726,726,726,0
20240325,160600,97387521,726,726,726,726,0
20240325,160500,97387521,726,726,726,726,0
20240325,160400,97387521,726,726,726,726,0
20240325,160300,97387521,726,726,726,726,0
20240325,160200,97387521,726,726,726,726,0
20240325,160100,97387521,726,726,726,726,0
20240325,160000,97387521,726,726,726,726,1688
20240325,155900,97387521,726,726,726,726,0
20240325,155800,97387521,726,726,726,726,0
20240325,155700,97387521,726,726,726,726,0
20240325,155600,97387521,726,726,726,726,0
20240325,155500,97387521,726,726,726,726,0
20240325,155400,97387521,726,726,726,726,0
20240325,155300,97387521,726,726,726,726,0
20240325,155200,97387521,726,726,726,726,0
20240325,155100,97387521,726,726,726,726,0
20240325,155000,97387521,726,726,726,726,0
20240325,154900,97387521,726,726,726,726,0
20240325,154800,97387521,726,726,726,726,0
20240325,154700,97387521,726,726,726,726,0
20240325,154600,97387521,726,726,726,726,0
20240325,154500,97387521,726,726,726,726,0
20240325,154400,97387521,726,726,726,726,0
20240325,154300,97387521,726,726,726,726,0
20240325,154200,97387521,726,726,726,726,0
20240325,154100,97387521,726,726,726,726,0
20240325,154000,97387521,726,726,726,726,0
20240325,153900,97387521,726,726,726,726,0
20240325,153800,97387521,726,726,726,726,0
20240325,153700,97387521,726,726,726,726,0
20240325,153600,97387521,726,726,726,726,0
20240325,153500,97387521,726,726,726,726,0
20240325,153400,97387521,726,726,726,726,0
20240325,153300,97387521,726,726,726,726,0
20240325,153200,97387521,726,726,726,726,0
20240325,153100,97387521,726,726,726,726,0
20240325,153000,97387521,726,726,726,726,3376
20240325,152900,96162033,722,722,722,722,0
20240325,152800,96162033,722,722,722,722,0
20240325,152700,96162033,722,722,722,722,0
20240325,152600,96162033,722,722,722,722,0
20240325,152500,96162033,722,722,722,722,0
20240325,152400,96162033,722,722,722,722,0
20240325,152300,96162033,722,722,722,722,0
20240325,152200,96162033,722,722,722,722,0
20240325,152100,96162033,722,722,722,722,0
20240325,152000,96162033,722,722,722,722,0
20240325,151900,96162033,722,721,722,721,7123
20240325,151800,91020631,721,721,721,721,1
20240325,151700,91019910,720,720,721,720,164
20240325,151600,90901700,720,721,721,720,10
20240325,151500,90894499,720,720,720,720,20
20240325,151400,90880099,721,721,721,720,22
20240325,151300,90864257,720,719,720,719,65
20240325,151200,90817466,721,720,721,720,765
20240325,151100,90266665,719,719,719,719,21
20240325,151000,90251566,720,719,720,719,254
20240325,150900,90068794,719,719,719,719,75
20240325,150800,90014869,719,719,719,719,21
20240325,150700,89999770,719,719,719,719,0
20240325,150600,89999770,719,719,719,719,20
20240325,150500,89985390,719,719,719,719,21
20240325,150400,89970291,720,720,720,719,76
20240325,150300,89915591,719,719,719,719,21
20240325,150200,89900492,719,719,719,719,0
20240325,150100,89900492,719,719,719,719,21
20240325,150000,89885393,719,719,719,719,20
20240325,145900,89871013,719,719,719,719,21
20240325,145800,89855914,720,719,720,719,31
20240325,145700,89833614,719,719,720,719,27
20240325,145600,89814200,719,719,719,719,21
20240325,145500,89799101,719,719,719,719,20
20240325,145400,89784721,719,719,719,719,21
20240325,145300,89769622,719,719,719,719,21
20240325,145200,89754523,719,719,719,719,1
20240325,145100,89753804,719,719,719,719,20
20240325,145000,89739424,719,719,719,719,21
20240325,144900,89724325,719,719,719,719,20
20240325,144800,89709945,720,720,720,720,45
20240325,144700,89677545,720,720,720,720,16
20240325,144600,89666025,720,721,721,720,5
20240325,144500,89662424,720,720,720,720,1021
20240325,144400,88927304,720,719,720,719,1050
20240325,144300,88171355,719,719,719,719,0
20240325,144200,88171355,719,719,719,719,20
20240325,144100,88156975,719,720,720,719,22
20240325,144000,88141156,720,721,721,720,21
20240325,143900,88126035,720,720,720,720,21
20240325,143800,88110915,720,720,720,720,0
20240325,143700,88110915,720,720,721,720,417
20240325,143600,87810674,720,720,720,720,21
20240325,143500,87795554,721,720,721,720,1022
20240325,143400,87059713,720,720,720,720,21
20240325,143300,87044593,721,721,721,721,0
20240325,143200,87044593,721,720,721,720,22
20240325,143100,87028752,720,720,720,720,20
20240325,143000,87014352,721,720,721,720,22
20240325,142900,86998511,720,720,720,720,21
20240325,142800,86983391,721,721,721,721,1
20240325,142700,86982670,720,720,720,720,20
20240325,142600,86968270,720,720,720,720,21
20240325,142500,86953150,720,720,720,720,20
20240325,142400,86938750,720,720,720,720,21
20240325,142300,86923630,721,721,721,721,0
20240325,142200,86923630,721,721,721,720,422
20240325,142100,86619388,720,720,720,720,21
20240325,142000,86604268,720,720,720,720,21
20240325,141900,86589148,720,720,720,720,27
20240325,141800,86569708,720,720,720,720,0
20240325,141700,86569708,720,720,720,720,21
20240325,141600,86554588,720,720,720,720,20
20240325,141500,86540188,720,720,720,720,21
20240325,141400,86525068,720,720,720,720,19
20240325,141300,86511388,720,720,720,720,20
20240325,141200,86496988,720,720,720,720,21
20240325,141100,86481868,721,720,721,720,22
20240325,141000,86466027,721,720,721,720,21
20240325,140900,86450906,720,720,720,720,0
20240325,140800,86450906,720,720,721,720,742
20240325,140700,85916645,720,720,720,720,20
20240325,140600,85902245,720,720,720,720,21
20240325,140500,85887125,721,720,721,720,41
20240325,140400,85857584,720,720,720,720,0
20240325,140300,85857584,720,720,720,720,21
20240325,140200,85842464,720,720,720,720,21
20240325,140100,85827344,720,720,720,720,20
20240325,140000,85812944,720,720,720,720,21
20240325,135900,85797824,720,720,720,720,0
20240325,135800,85797824,720,720,720,720,20
20240325,135700,85783424,720,720,720,720,21
20240325,135600,85768304,720,720,720,720,20
20240325,135500,85753904,720,720,720,720,21
20240325,135400,85738784,720,720,720,720,0
20240325,135300,85738784,720,720,720,720,34
20240325,135200,85714304,720,720,720,720,20
20240325,135100,85699904,720,720,720,720,21
20240325,135000,85684784,720,720,720,720,20
20240325,134900,85670384,720,720,720,720,0
20240325,134800,85670384,720,720,720,720,21
20240325,134700,85655264,720,720,720,720,21
20240325,134600,85640144,720,720,720,720,20
20240325,134500,85625744,720,720,720,720,50
20240325,134400,85589744,720,720,720,720,21
20240325,134300,85574624,720,720,720,720,41
20240325,134200,85545104,720,720,720,720,0
20240325,134100,85545104,720,719,720,719,770
20240325,134000,84990724,719,719,719,719,0
20240325,133900,84990724,719,719,719,719,21
20240325,133800,84975625,719,719,719,719,21
20240325,133700,84960526,719,719,719,719,20
20240325,133600,84946146,720,719,720,719,41
20240325,133500,84916647,719,719,719,719,0
20240325,133400,84916647,719,719,719,719,35
20240325,133300,84891482,720,720,720,720,21
20240325,133200,84876362,719,719,719,719,20
20240325,133100,84861982,719,719,719,719,35
20240325,133000,84836817,719,719,719,719,2
20240325,132900,84835379,719,719,719,719,19
20240325,132800,84821718,719,719,719,719,33
20240325,132700,84797991,719,719,719,719,15
20240325,132600,84787206,720,719,720,719,30
20240325,132500,84765626,719,719,719,719,0
20240325,132400,84765626,719,719,719,719,21
20240325,132300,84750527,719,719,719,719,20
20240325,132200,84736147,718,718,718,718,21
20240325,132100,84721069,719,719,719,719,21
20240325,132000,84705970,719,719,719,719,0
20240325,131900,84705970,719,719,719,719,26
20240325,131800,84687276,719,719,719,719,21
20240325,131700,84672177,719,719,719,719,20
20240325,131600,84657797,719,719,719,719,0
20240325,131500,84657797,719,719,719,719,26
20240325,131400,84639103,719,719,719,719,20
20240325,131300,84624723,719,719,719,719,21
20240325,131200,84609624,719,719,719,719,21
20240325,131100,84594525,719,719,719,719,0
20240325,131000,84594525,719,719,719,719,20
20240325,130900,84580145,719,719,719,719,21
20240325,130800,84565046,720,720,720,720,20
20240325,130700,84550646,720,720,720,720,21
20240325,130600,84535526,717,717,717,717,3
20240325,130500,84533375,720,720,720,720,21
20240325,130400,84518255,720,721,721,720,198
20240325,130300,84375595,720,720,720,720,21
20240325,130200,84360475,721,720,721,720,21
20240325,130100,84345354,721,720,721,720,146
20240325,130000,84240231,720,720,720,720,1206
20240325,125900,83371911,720,720,720,720,20
20240325,125800,83357511,721,720,721,720,1021
20240325,125700,82621391,721,721,721,721,325
20240325,125600,82387066,721,721,721,721,0
20240325,125500,82387066,721,721,721,721,20
20240325,125400,82372646,721,721,721,721,21
20240325,125300,82357505,721,721,721,721,23
20240325,125200,82340922,721,721,721,721,21
20240325,125100,82325781,721,721,721,721,0
20240325,125000,82325781,721,721,721,721,20
20240325,124900,82311361,721,721,721,721,21
20240325,124800,82296220,721,721,721,721,21
20240325,124700,82281079,721,721,721,721,0
20240325,124600,82281079,721,721,721,721,20
20240325,124500,82266659,721,721,721,720,30
20240325,124400,82245037,721,721,721,721,20
20240325,124300,82230617,721,721,721,721,21
20240325,124200,82215476,721,721,721,721,20
20240325,124100,82201056,721,721,721,721,0
20240325,124000,82201056,721,721,721,721,21
20240325,123900,82185915,721,721,721,721,21
20240325,123800,82170774,721,721,721,721,20
20240325,123700,82156354,721,721,721,721,0
20240325,123600,82156354,721,721,721,721,21
20240325,123500,82141213,721,721,721,721,20
20240325,123400,82126793,721,721,721,721,21
20240325,123300,82111652,721,721,721,721,40
20240325,123200,82082812,721,721,721,721,0
20240325,123100,82082812,721,722,722,721,26
20240325,123000,82064061,721,721,721,721,21
20240325,122900,82048920,722,722,722,722,789
20240325,122800,81479262,722,722,722,722,21
20240325,122700,81464100,722,722,722,722,8
20240325,122600,81458324,722,722,722,722,0
20240325,122500,81458324,722,722,722,722,40
20240325,122400,81429444,722,722,722,722,21
20240325,122300,81414282,723,722,723,722,22
20240325,122200,81398396,722,722,722,722,3
20240325,122100,81396230,722,722,722,722,0
20240325,122000,81396230,722,722,722,722,41
20240325,121900,81366628,722,722,722,722,21
20240325,121800,81351466,722,722,722,722,0
20240325,121700,81351466,722,722,722,722,20
20240325,121600,81337026,722,722,722,722,0
20240325,121500,81337026,722,722,722,722,40
20240325,121400,81308146,722,722,722,722,20
20240325,121300,81293706,722,722,722,722,0
20240325,121200,81293706,722,723,723,722,22
20240325,121100,81277821,722,722,722,722,451
20240325,121000,80952199,722,722,722,722,21
20240325,120900,80937037,722,722,722,722,20
20240325,120800,80922597,723,724,724,723,80
20240325,120700,80864756,723,724,724,723,22
20240325,120600,80848849,723,723,723,723,120
20240325,120500,80762089,722,722,722,722,24
20240325,120400,80744761,722,722,722,722,21
20240325,120300,80729599,722,722,722,722,0
20240325,120200,80729599,722,723,723,722,21
20240325,120100,80714436,722,722,722,722,21
20240325,120000,80699274,722,722,722,722,38
20240325,115900,80671838,722,722,722,722,42
20240325,115800,80641514,722,722,722,722,0
20240325,115700,80641514,722,722,722,722,268
20240325,115600,80448018,723,723,723,723,2
20240325,115500,80446572,726,726,726,726,0
20240325,115400,80446572,726,726,726,726,0
20240325,115300,80446572,726,725,726,725,300
20240325,115200,80229070,725,725,725,725,21
20240325,115100,80213845,725,725,725,725,40
20240325,115000,80184845,726,725,726,725,22
20240325,114900,80168894,725,725,725,725,0
20240325,114800,80168894,725,725,725,725,161
20240325,114700,80052169,725,724,725,724,569
20240325,114600,79639665,725,725,725,725,0
20240325,114500,79639665,725,724,725,722,279
20240325,114400,79438058,724,724,724,724,0
20240325,114300,79438058,724,724,724,724,21
20240325,114200,79422854,725,724,725,724,423
20240325,114100,79116600,724,724,724,724,20
20240325,114000,79102120,724,724,724,724,21
20240325,113900,79086916,725,725,725,725,0
20240325,113800,79086916,725,725,725,724,1086
20240325,113700,78299876,724,724,724,724,21
20240325,113600,78284672,724,724,724,724,20
20240325,113500,78270192,724,724,724,724,21
20240325,113400,78254988,725,725,725,725,50
20240325,113300,78218738,725,726,726,725,22
20240325,113200,78202787,724,724,724,724,61
20240325,113100,78158623,725,725,725,725,1
20240325,113000,78157898,724,724,724,724,20
20240325,112900,78143418,723,723,723,723,0
20240325,112800,78143418,723,723,723,723,0
20240325,112700,78143418,723,722,723,722,81
20240325,112600,78084875,723,723,723,723,0
20240325,112500,78084875,723,723,723,723,21
20240325,112400,78069692,725,725,725,725,0
20240325,112300,78069692,725,725,725,725,0
20240325,112200,78069692,725,725,725,725,1
20240325,112100,78068967,726,723,726,721,85
20240325,112000,78007508,723,723,723,723,20
20240325,111900,77993048,722,722,722,722,21
20240325,111800,77977886,727,727,727,727,0
20240325,111700,77977886,727,727,727,727,0
20240325,111600,77977886,727,727,727,727,0
20240325,111500,77977886,727,727,727,727,0
20240325,111400,77977886,727,726,727,726,4921
20240325,111300,74400419,722,721,727,720,9977
20240325,111200,67149738,720,720,720,720,20
20240325,111100,67135338,721,721,721,721,0
20240325,111000,67135338,721,721,721,721,0
20240325,110900,67135338,721,721,721,721,20
20240325,110800,67120918,720,720,720,720,0
20240325,110700,67120918,720,720,720,720,41
20240325,110600,67091398,720,720,720,720,61
20240325,110500,67047478,720,720,720,720,0
20240325,110400,67047478,720,720,720,720,21
20240325,110300,67032358,723,723,723,723,0
20240325,110200,67032358,723,723,723,723,1
20240325,110100,67031635,720,720,720,720,0
20240325,110000,67031635,720,717,720,717,535
20240325,105900,66646938,717,717,717,717,0
20240325,105800,66646938,717,717,717,717,21
20240325,105700,66631881,717,715,717,715,40
20240325,105600,66603241,715,717,717,715,201
20240325,105500,66459488,717,716,717,716,452
20240325,105400,66135424,719,719,719,719,0
20240325,105300,66135424,719,720,721,715,8
20240325,105200,66129689,712,722,722,712,22840
20240325,105100,49819305,719,721,722,719,2342
20240325,105000,48132854,720,720,720,720,41
20240325,104900,48103334,721,720,721,719,2154
20240325,104800,46552910,721,720,721,720,21
20240325,104700,46537789,721,723,723,721,21554
20240325,104600,30963703,724,724,724,724,35
20240325,104500,30938363,724,724,724,724,20
20240325,104400,30923883,724,724,724,724,21
20240325,104300,30908679,725,724,725,724,22
20240325,104200,30892750,725,724,725,724,21
20240325,104100,30877545,723,723,723,723,41
20240325,104000,30847902,723,723,723,723,0
20240325,103900,30847902,723,723,723,723,20
20240325,103800,30833442,723,723,723,723,542
20240325,103700,30441576,722,722,722,722,4
20240325,103600,30438688,724,723,724,723,41
20240325,103500,30409025,724,724,724,724,1
20240325,103400,30408301,725,725,725,725,1
20240325,103300,30407576,724,724,724,724,1236
20240325,103200,29512712,725,724,725,724,30
20240325,103100,29490990,724,725,725,724,16
20240325,103000,29479404,724,724,724,724,20
20240325,102900,29464924,724,724,724,724,21
20240325,102800,29449720,724,724,724,724,53
20240325,102700,29411348,724,724,724,724,257
20240325,102600,29225280,725,725,725,725,747
20240325,102500,28683705,724,724,724,724,21
20240325,102400,28668501,724,725,725,724,407
20240325,102300,28373555,726,726,726,726,0
20240325,102200,28373555,726,726,726,726,11
20240325,102100,28365569,725,725,725,725,42
20240325,102000,28335119,724,724,724,724,21
20240325,101900,28319915,724,725,725,724,308
20240325,101800,28096631,725,724,725,724,158
20240325,101700,27982101,724,724,724,724,26
20240325,101600,27963277,724,724,724,724,21
20240325,101500,27948073,724,724,724,724,605
20240325,101400,27510053,723,723,723,723,21
20240325,101300,27494870,724,723,724,723,21
20240325,101200,27479686,723,723,723,723,21
20240325,101100,27464503,723,722,723,722,944
20240325,101000,26782605,721,721,721,721,21
20240325,100900,26767464,721,721,721,721,20
20240325,100800,26753044,721,721,721,721,21
20240325,100700,26737903,721,720,721,720,3706
20240325,100600,24066146,719,720,720,719,21
20240325,100500,24051046,719,719,719,719,21
20240325,100400,24035947,719,720,720,719,70
20240325,100300,23985567,720,720,720,720,31
20240325,100200,23963247,720,720,720,720,0
20240325,100100,23963247,720,720,720,720,21
20240325,100000,23948127,720,720,720,720,46
20240325,095900,23915007,720,720,720,720,330
20240325,095800,23677407,720,720,720,720,41
20240325,095700,23647887,720,720,720,720,624
20240325,095600,23198607,719,720,720,719,23
20240325,095500,23182068,720,719,720,719,27
20240325,095400,23162648,720,719,720,719,377
20240325,095300,22891229,720,720,720,720,11
20240325,095200,22883309,719,719,719,719,21
20240325,095100,22868210,720,720,720,720,20
20240325,095000,22853810,720,720,720,720,21
20240325,094900,22838690,720,721,721,720,201
20240325,094800,22693956,721,721,721,721,17
20240325,094700,22681699,720,720,720,720,41
20240325,094600,22652179,720,721,721,720,21
20240325,094500,22637058,720,720,720,720,21
20240325,094400,22621938,721,721,721,721,0
20240325,094300,22621938,721,721,721,721,20
20240325,094200,22607518,722,721,722,721,29
20240325,094100,22586599,720,721,721,720,22
20240325,094000,22570758,722,722,722,722,0
20240325,093900,22570758,722,721,722,721,22
20240325,093800,22554895,719,719,719,719,0
20240325,093700,22554895,719,719,720,718,109
20240325,093600,22476570,719,720,720,719,21
20240325,093500,22461470,719,719,719,719,41
20240325,093400,22431991,719,719,719,719,20
20240325,093300,22417611,720,720,720,720,2
20240325,093200,22416171,720,720,720,720,0
20240325,093100,22416171,720,720,720,720,21
20240325,093000,22401051,721,721,721,721,0
20240325,092900,22401051,721,720,721,720,121
20240325,092800,22313831,721,719,721,719,22
20240325,092700,22298011,718,718,718,718,82
20240325,092600,22239135,720,720,720,720,0
20240325,092500,22239135,720,720,720,720,0
20240325,092400,22239135,720,718,720,717,528
20240325,092300,21860478,715,717,717,715,132
20240325,092200,21766037,722,723,723,722,16
20240325,092100,21754480,724,724,724,724,0
20240325,092000,21754480,724,723,724,723,95
20240325,091900,21685721,724,722,724,722,600
20240325,091800,21251382,724,724,724,724,0
20240325,091700,21251382,724,724,724,724,0
20240325,091600,21251382,724,723,724,723,330
20240325,091500,21012482,724,724,724,724,5
20240325,091400,21008862,727,727,727,727,0
20240325,091300,21008862,727,727,727,727,0
20240325,091200,21008862,727,727,727,727,1
20240325,091100,21008135,728,728,728,728,100
20240325,091000,20935335,730,716,730,716,13477
20240325,090900,11127386,717,716,717,716,170
20240325,090800,11005645,716,716,716,716,0
20240325,090700,11005645,716,715,716,711,10924
20240325,090600,3236539,715,715,715,715,1521
20240325,090500,2149024,715,715,715,715,21
20240325,090400,2134009,715,717,717,715,1000
20240325,090300,1417081,715,722,722,715,1500
20240325,090200,336452,722,722,722,722,0
20240325,090100,336452,722,722,722,722,9
20240325,090000,329954,722,722,722,722,457