stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185500,87632886,724,724,724,724,2992
20240327,185400,87632886,724,724,724,724,0
20240327,185300,87632886,724,724,724,724,0
20240327,185200,87632886,724,724,724,724,0
20240327,185100,87632886,724,724,724,724,0
20240327,185000,87632886,724,724,724,724,0
20240327,184900,87632886,724,724,724,724,0
20240327,184800,87632886,724,724,724,724,0
20240327,184700,87632886,724,724,724,724,0
20240327,184600,87632886,724,724,724,724,0
20240327,184500,87632886,724,724,724,724,0
20240327,184400,87632886,724,724,724,724,0
20240327,184300,87632886,724,724,724,724,0
20240327,184200,87632886,724,724,724,724,0
20240327,184100,87632886,724,724,724,724,0
20240327,184000,87632886,724,724,724,724,0
20240327,183900,87632886,724,724,724,724,0
20240327,183800,87632886,724,724,724,724,0
20240327,183700,87632886,724,724,724,724,0
20240327,183600,87632886,724,724,724,724,0
20240327,183500,87632886,724,724,724,724,0
20240327,183400,87632886,724,724,724,724,0
20240327,183300,87632886,724,724,724,724,0
20240327,183200,87632886,724,724,724,724,0
20240327,183100,87632886,724,724,724,724,0
20240327,183000,87632886,724,724,724,724,0
20240327,182900,87632886,724,724,724,724,0
20240327,182800,87632886,724,724,724,724,0
20240327,182700,87632886,724,724,724,724,0
20240327,182600,87632886,724,724,724,724,0
20240327,182500,87632886,724,724,724,724,2992
20240327,182400,87632886,724,724,724,724,0
20240327,182300,87632886,724,724,724,724,0
20240327,182200,87632886,724,724,724,724,0
20240327,182100,87632886,724,724,724,724,0
20240327,182000,87632886,724,724,724,724,0
20240327,181900,87632886,724,724,724,724,0
20240327,181800,87632886,724,724,724,724,0
20240327,181700,87632886,724,724,724,724,0
20240327,181600,87632886,724,724,724,724,0
20240327,181500,87632886,724,724,724,724,0
20240327,181400,87632886,724,724,724,724,0
20240327,181300,87632886,724,724,724,724,0
20240327,181200,87632886,724,724,724,724,0
20240327,181100,87632886,724,724,724,724,0
20240327,181000,87632886,724,724,724,724,0
20240327,180900,87632886,724,724,724,724,0
20240327,180800,87632886,724,724,724,724,0
20240327,180700,87632886,724,724,724,724,0
20240327,180600,87632886,724,724,724,724,0
20240327,180500,87632886,724,724,724,724,0
20240327,180400,87632886,724,724,724,724,0
20240327,180300,87632886,724,724,724,724,0
20240327,180200,87632886,724,724,724,724,0
20240327,180100,87632886,724,724,724,724,0
20240327,180000,87632886,724,724,724,724,0
20240327,175900,87632886,724,724,724,724,0
20240327,175800,87632886,724,724,724,724,0
20240327,175700,87632886,724,724,724,724,0
20240327,175600,87632886,724,724,724,724,0
20240327,175500,87632886,724,724,724,724,2992
20240327,175400,87632886,724,724,724,724,0
20240327,175300,87632886,724,724,724,724,0
20240327,175200,87632886,724,724,724,724,0
20240327,175100,87632886,724,724,724,724,0
20240327,175000,87632886,724,724,724,724,0
20240327,174900,87632886,724,724,724,724,0
20240327,174800,87632886,724,724,724,724,0
20240327,174700,87632886,724,724,724,724,0
20240327,174600,87632886,724,724,724,724,0
20240327,174500,87632886,724,724,724,724,0
20240327,174400,87632886,724,724,724,724,0
20240327,174300,87632886,724,724,724,724,0
20240327,174200,87632886,724,724,724,724,0
20240327,174100,87632886,724,724,724,724,0
20240327,174000,87632886,724,724,724,724,0
20240327,173900,87632886,724,724,724,724,0
20240327,173800,87632886,724,724,724,724,0
20240327,173700,87632886,724,724,724,724,0
20240327,173600,87632886,724,724,724,724,0
20240327,173500,87632886,724,724,724,724,0
20240327,173400,87632886,724,724,724,724,0
20240327,173300,87632886,724,724,724,724,0
20240327,173200,87632886,724,724,724,724,0
20240327,173100,87632886,724,724,724,724,0
20240327,173000,87632886,724,724,724,724,0
20240327,172900,87632886,724,724,724,724,0
20240327,172800,87632886,724,724,724,724,0
20240327,172700,87632886,724,724,724,724,0
20240327,172600,87632886,724,724,724,724,0
20240327,172500,87632886,724,724,724,724,2992
20240327,172400,87632886,724,724,724,724,0
20240327,172300,87632886,724,724,724,724,0
20240327,172200,87632886,724,724,724,724,0
20240327,172100,87632886,724,724,724,724,0
20240327,172000,87632886,724,724,724,724,0
20240327,171900,87632886,724,724,724,724,0
20240327,171800,87632886,724,724,724,724,0
20240327,171700,87632886,724,724,724,724,0
20240327,171600,87632886,724,724,724,724,0
20240327,171500,87632886,724,724,724,724,0
20240327,171400,87632886,724,724,724,724,0
20240327,171300,87632886,724,724,724,724,0
20240327,171200,87632886,724,724,724,724,0
20240327,171100,87632886,724,724,724,724,0
20240327,171000,87632886,724,724,724,724,0
20240327,170900,87632886,724,724,724,724,0
20240327,170800,87632886,724,724,724,724,0
20240327,170700,87632886,724,724,724,724,0
20240327,170600,87632886,724,724,724,724,0
20240327,170500,87632886,724,724,724,724,0
20240327,170400,87632886,724,724,724,724,0
20240327,170300,87632886,724,724,724,724,0
20240327,170200,87632886,724,724,724,724,0
20240327,170100,87632886,724,724,724,724,0
20240327,170000,87632886,724,724,724,724,0
20240327,165900,87632886,724,724,724,724,0
20240327,165800,87632886,724,724,724,724,0
20240327,165700,87632886,724,724,724,724,0
20240327,165600,87632886,724,724,724,724,0
20240327,165500,87632886,724,724,724,724,2992
20240327,165400,87632886,724,724,724,724,0
20240327,165300,87632886,724,724,724,724,0
20240327,165200,87632886,724,724,724,724,0
20240327,165100,87632886,724,724,724,724,0
20240327,165000,87632886,724,724,724,724,0
20240327,164900,87632886,724,724,724,724,0
20240327,164800,87632886,724,724,724,724,0
20240327,164700,87632886,724,724,724,724,0
20240327,164600,87632886,724,724,724,724,0
20240327,164500,87632886,724,724,724,724,0
20240327,164400,87632886,724,724,724,724,0
20240327,164300,87632886,724,724,724,724,0
20240327,164200,87632886,724,724,724,724,0
20240327,164100,87632886,724,724,724,724,0
20240327,164000,87632886,724,724,724,724,0
20240327,163900,87632886,724,724,724,724,0
20240327,163800,87632886,724,724,724,724,0
20240327,163700,87632886,724,724,724,724,0
20240327,163600,87632886,724,724,724,724,0
20240327,163500,87632886,724,724,724,724,0
20240327,163400,87632886,724,724,724,724,0
20240327,163300,87632886,724,724,724,724,0
20240327,163200,87632886,724,724,724,724,0
20240327,163100,87632886,724,724,724,724,0
20240327,163000,87632886,724,724,724,724,0
20240327,162900,87632886,724,724,724,724,0
20240327,162800,87632886,724,724,724,724,0
20240327,162700,87632886,724,724,724,724,0
20240327,162600,87632886,724,724,724,724,0
20240327,162500,87632886,724,724,724,724,2992
20240327,162400,87632886,724,724,724,724,0
20240327,162300,87632886,724,724,724,724,0
20240327,162200,87632886,724,724,724,724,0
20240327,162100,87632886,724,724,724,724,0
20240327,162000,87632886,724,724,724,724,0
20240327,161900,87632886,724,724,724,724,0
20240327,161800,87632886,724,724,724,724,0
20240327,161700,87632886,724,724,724,724,0
20240327,161600,87632886,724,724,724,724,0
20240327,161500,87632886,724,724,724,724,0
20240327,161400,87632886,724,724,724,724,0
20240327,161300,87632886,724,724,724,724,0
20240327,161200,87632886,724,724,724,724,0
20240327,161100,87632886,724,724,724,724,0
20240327,161000,87632886,724,724,724,724,0
20240327,160900,87632886,724,724,724,724,0
20240327,160800,87632886,724,724,724,724,0
20240327,160700,87632886,724,724,724,724,0
20240327,160600,87632886,724,724,724,724,0
20240327,160500,87632886,724,724,724,724,0
20240327,160400,87632886,724,724,724,724,0
20240327,160300,87632886,724,724,724,724,0
20240327,160200,87632886,724,724,724,724,0
20240327,160100,87632886,724,724,724,724,0
20240327,160000,87632886,724,724,724,724,0
20240327,155900,87632886,724,724,724,724,0
20240327,155800,87632886,724,724,724,724,0
20240327,155700,87632886,724,724,724,724,0
20240327,155600,87632886,724,724,724,724,0
20240327,155500,87632886,724,724,724,724,2992
20240327,155400,87632886,724,724,724,724,0
20240327,155300,87632886,724,724,724,724,0
20240327,155200,87632886,724,724,724,724,0
20240327,155100,87632886,724,724,724,724,0
20240327,155000,87632886,724,724,724,724,0
20240327,154900,87632886,724,724,724,724,0
20240327,154800,87632886,724,724,724,724,0
20240327,154700,87632886,724,724,724,724,0
20240327,154600,87632886,724,724,724,724,0
20240327,154500,87632886,724,724,724,724,0
20240327,154400,87632886,724,724,724,724,0
20240327,154300,87632886,724,724,724,724,0
20240327,154200,87632886,724,724,724,724,0
20240327,154100,87632886,724,724,724,724,0
20240327,154000,87632886,724,724,724,724,0
20240327,153900,87632886,724,724,724,724,0
20240327,153800,87632886,724,724,724,724,0
20240327,153700,87632886,724,724,724,724,0
20240327,153600,87632886,724,724,724,724,0
20240327,153500,87632886,724,724,724,724,0
20240327,153400,87632886,724,724,724,724,0
20240327,153300,87632886,724,724,724,724,0
20240327,153200,87632886,724,724,724,724,0
20240327,153100,87632886,724,724,724,724,0
20240327,153000,87632886,724,724,724,724,2992
20240327,152900,85466678,728,728,728,728,0
20240327,152800,85466678,728,728,728,728,0
20240327,152700,85466678,728,728,728,728,0
20240327,152600,85466678,728,728,728,728,0
20240327,152500,85466678,728,728,728,728,0
20240327,152400,85466678,728,728,728,728,0
20240327,152300,85466678,728,728,728,728,0
20240327,152200,85466678,728,728,728,728,0
20240327,152100,85466678,728,728,728,728,0
20240327,152000,85466678,728,728,728,728,0
20240327,151900,85466678,728,728,728,728,3
20240327,151800,85464494,728,728,728,728,10
20240327,151700,85457214,728,728,728,728,0
20240327,151600,85457214,728,728,728,728,0
20240327,151500,85457214,728,728,728,728,0
20240327,151400,85457214,728,728,728,728,0
20240327,151300,85457214,728,727,728,727,361
20240327,151200,85194648,727,727,727,727,0
20240327,151100,85194648,727,727,727,727,2
20240327,151000,85193194,728,728,728,728,0
20240327,150900,85193194,728,728,728,728,0
20240327,150800,85193194,728,728,728,728,0
20240327,150700,85193194,728,728,728,728,0
20240327,150600,85193194,728,728,728,728,0
20240327,150500,85193194,728,728,728,728,0
20240327,150400,85193194,728,728,728,728,60
20240327,150300,85149514,728,728,728,728,0
20240327,150200,85149514,728,728,728,728,0
20240327,150100,85149514,728,728,728,728,0
20240327,150000,85149514,728,728,728,728,0
20240327,145900,85149514,728,728,728,728,0
20240327,145800,85149514,728,728,728,728,0
20240327,145700,85149514,728,728,728,728,0
20240327,145600,85149514,728,728,728,728,0
20240327,145500,85149514,728,728,728,728,0
20240327,145400,85149514,728,728,728,728,2
20240327,145300,85148058,728,728,728,728,0
20240327,145200,85148058,728,728,728,728,0
20240327,145100,85148058,728,728,728,728,0
20240327,145000,85148058,728,728,728,728,0
20240327,144900,85148058,728,728,728,728,0
20240327,144800,85148058,728,728,728,728,0
20240327,144700,85148058,728,728,728,728,0
20240327,144600,85148058,728,728,728,728,1
20240327,144500,85147330,727,727,727,727,0
20240327,144400,85147330,727,727,727,727,0
20240327,144300,85147330,727,727,727,727,18
20240327,144200,85134244,727,727,727,727,0
20240327,144100,85134244,727,727,727,727,0
20240327,144000,85134244,727,727,727,727,0
20240327,143900,85134244,727,727,727,727,0
20240327,143800,85134244,727,727,727,727,0
20240327,143700,85134244,727,727,727,727,2
20240327,143600,85132790,727,727,727,727,0
20240327,143500,85132790,727,727,727,727,0
20240327,143400,85132790,727,727,727,727,0
20240327,143300,85132790,727,727,727,727,30
20240327,143200,85110980,727,727,727,727,246
20240327,143100,84932138,725,725,725,725,0
20240327,143000,84932138,725,725,725,725,1
20240327,142900,84931413,725,725,725,725,0
20240327,142800,84931413,725,725,725,725,0
20240327,142700,84931413,725,725,725,725,0
20240327,142600,84931413,725,730,730,725,501
20240327,142500,84568183,725,725,725,725,0
20240327,142400,84568183,725,725,725,725,16
20240327,142300,84556583,729,729,729,729,0
20240327,142200,84556583,729,729,729,729,0
20240327,142100,84556583,729,729,729,729,457
20240327,142000,84223430,729,729,729,729,0
20240327,141900,84223430,729,729,729,729,0
20240327,141800,84223430,729,729,729,729,0
20240327,141700,84223430,729,729,729,729,0
20240327,141600,84223430,729,729,729,729,0
20240327,141500,84223430,729,729,729,729,961
20240327,141400,83522861,731,731,731,731,0
20240327,141300,83522861,731,731,731,731,0
20240327,141200,83522861,731,731,731,731,0
20240327,141100,83522861,731,731,731,731,0
20240327,141000,83522861,731,731,731,731,0
20240327,140900,83522861,731,731,731,731,0
20240327,140800,83522861,731,731,731,731,0
20240327,140700,83522861,731,731,731,731,0
20240327,140600,83522861,731,731,731,731,0
20240327,140500,83522861,731,731,731,731,0
20240327,140400,83522861,731,731,731,731,1
20240327,140300,83522130,726,726,726,726,0
20240327,140200,83522130,726,726,726,726,0
20240327,140100,83522130,726,726,726,726,0
20240327,140000,83522130,726,726,726,726,0
20240327,135900,83522130,726,726,726,726,0
20240327,135800,83522130,726,726,726,726,483
20240327,135700,83171472,726,726,726,726,600
20240327,135600,82735872,724,726,726,724,630
20240327,135500,82278552,726,726,726,726,620
20240327,135400,81828432,725,725,725,725,22
20240327,135300,81812482,728,728,728,728,0
20240327,135200,81812482,728,728,728,728,0
20240327,135100,81812482,728,728,728,728,0
20240327,135000,81812482,728,728,728,728,1000
20240327,134900,81084482,728,728,728,728,0
20240327,134800,81084482,728,728,728,728,0
20240327,134700,81084482,728,728,728,728,0
20240327,134600,81084482,728,728,728,728,0
20240327,134500,81084482,728,728,728,728,2
20240327,134400,81083026,725,725,725,725,0
20240327,134300,81083026,725,725,725,725,805
20240327,134200,80499401,725,725,725,725,0
20240327,134100,80499401,725,725,725,725,0
20240327,134000,80499401,725,725,725,725,0
20240327,133900,80499401,725,725,725,725,0
20240327,133800,80499401,725,731,731,725,2030
20240327,133700,79026941,726,726,726,726,10
20240327,133600,79019681,731,726,731,726,13
20240327,133500,79010238,731,731,731,731,86
20240327,133400,78947372,727,727,727,727,86
20240327,133300,78884850,728,728,728,728,10
20240327,133200,78877570,729,729,729,729,10
20240327,133100,78870280,728,728,728,728,87
20240327,133000,78806944,728,728,728,728,51
20240327,132900,78769816,727,727,727,727,1
20240327,132800,78769089,732,732,732,732,0
20240327,132700,78769089,732,732,732,732,0
20240327,132600,78769089,732,732,732,732,0
20240327,132500,78769089,732,725,732,724,751
20240327,132400,78225102,723,723,723,723,0
20240327,132300,78225102,723,723,723,723,0
20240327,132200,78225102,723,723,723,723,0
20240327,132100,78225102,723,723,723,723,0
20240327,132000,78225102,723,727,727,723,20
20240327,131900,78210632,733,733,733,733,2
20240327,131800,78209166,733,733,733,733,0
20240327,131700,78209166,733,733,733,733,1
20240327,131600,78208433,733,733,733,733,0
20240327,131500,78208433,733,733,733,733,3893
20240327,131400,75354864,732,732,732,732,0
20240327,131300,75354864,732,732,732,732,1107
20240327,131200,74544540,732,732,732,732,0
20240327,131100,74544540,732,732,732,732,0
20240327,131000,74544540,732,732,732,732,0
20240327,130900,74544540,732,732,732,732,0
20240327,130800,74544540,732,732,732,732,0
20240327,130700,74544540,732,732,732,732,0
20240327,130600,74544540,732,732,732,732,18
20240327,130500,74531364,732,732,732,732,5
20240327,130400,74527704,732,732,732,732,0
20240327,130300,74527704,732,732,732,732,0
20240327,130200,74527704,732,732,732,732,0
20240327,130100,74527704,732,732,732,732,0
20240327,130000,74527704,732,732,732,732,0
20240327,125900,74527704,732,732,732,732,0
20240327,125800,74527704,732,732,732,732,0
20240327,125700,74527704,732,732,732,732,0
20240327,125600,74527704,732,732,732,732,0
20240327,125500,74527704,732,732,732,732,0
20240327,125400,74527704,732,732,732,732,0
20240327,125300,74527704,732,732,732,732,0
20240327,125200,74527704,732,732,732,732,57
20240327,125100,74485980,731,731,731,731,0
20240327,125000,74485980,731,731,731,731,0
20240327,124900,74485980,731,731,731,731,206
20240327,124800,74335394,730,730,730,730,0
20240327,124700,74335394,730,730,730,730,0
20240327,124600,74335394,730,730,730,730,20
20240327,124500,74320794,730,730,730,730,124
20240327,124400,74230274,721,725,725,721,996
20240327,124300,73510666,732,732,732,732,0
20240327,124200,73510666,732,732,732,732,201
20240327,124100,73363534,731,731,731,731,215
20240327,124000,73206369,733,733,733,733,0
20240327,123900,73206369,733,733,733,733,0
20240327,123800,73206369,733,733,733,733,0
20240327,123700,73206369,733,733,733,733,0
20240327,123600,73206369,733,733,733,733,0
20240327,123500,73206369,733,733,733,733,0
20240327,123400,73206369,733,733,733,733,0
20240327,123300,73206369,733,733,733,733,0
20240327,123200,73206369,733,733,733,733,0
20240327,123100,73206369,733,733,733,733,1
20240327,123000,73205636,725,734,734,725,5003
20240327,122900,69576344,734,734,734,734,2
20240327,122800,69574876,734,734,734,734,0
20240327,122700,69574876,734,734,734,734,0
20240327,122600,69574876,734,734,734,734,0
20240327,122500,69574876,734,734,734,734,0
20240327,122400,69574876,734,734,734,734,0
20240327,122300,69574876,734,734,734,734,0
20240327,122200,69574876,734,734,734,734,3
20240327,122100,69572674,735,735,735,735,0
20240327,122000,69572674,735,735,735,735,0
20240327,121900,69572674,735,735,735,735,0
20240327,121800,69572674,735,735,735,735,0
20240327,121700,69572674,735,735,735,735,0
20240327,121600,69572674,735,735,735,735,0
20240327,121500,69572674,735,735,735,735,0
20240327,121400,69572674,735,735,735,735,0
20240327,121300,69572674,735,735,735,735,0
20240327,121200,69572674,735,735,735,735,5
20240327,121100,69568999,735,735,735,735,0
20240327,121000,69568999,735,735,735,735,0
20240327,120900,69568999,735,735,735,735,0
20240327,120800,69568999,735,735,735,735,0
20240327,120700,69568999,735,735,735,735,34
20240327,120600,69544009,735,730,735,730,85
20240327,120500,69481744,735,735,735,735,300
20240327,120400,69261244,735,735,735,735,4
20240327,120300,69258304,735,735,735,735,1
20240327,120200,69257569,730,730,730,730,0
20240327,120100,69257569,730,730,730,730,0
20240327,120000,69257569,730,730,730,730,0
20240327,115900,69257569,730,730,730,730,61
20240327,115800,69213039,735,735,735,735,4
20240327,115700,69210099,730,730,730,730,30
20240327,115600,69188199,735,735,735,735,0
20240327,115500,69188199,735,735,735,735,0
20240327,115400,69188199,735,735,735,735,35
20240327,115300,69162474,734,734,734,734,0
20240327,115200,69162474,734,734,734,734,0
20240327,115100,69162474,734,734,734,734,147
20240327,115000,69054576,735,735,735,735,0
20240327,114900,69054576,735,735,735,735,0
20240327,114800,69054576,735,735,735,735,0
20240327,114700,69054576,735,735,735,735,0
20240327,114600,69054576,735,734,735,734,13803
20240327,114500,58923171,734,734,734,734,5
20240327,114400,58919501,730,730,730,730,0
20240327,114300,58919501,730,730,730,730,0
20240327,114200,58919501,730,730,730,730,0
20240327,114100,58919501,730,730,730,730,4
20240327,114000,58916581,734,734,734,734,0
20240327,113900,58916581,734,734,734,734,1
20240327,113800,58915847,729,729,729,729,0
20240327,113700,58915847,729,726,729,726,226
20240327,113600,58751318,726,726,726,726,600
20240327,113500,58315718,721,721,721,721,0
20240327,113400,58315718,721,729,729,721,34956
20240327,113300,32982143,729,729,729,729,986
20240327,113200,32263349,730,730,730,730,46
20240327,113100,32229769,730,730,730,730,0
20240327,113000,32229769,730,730,730,729,4627
20240327,112900,28853209,735,735,735,735,1
20240327,112800,28852474,730,733,733,730,17584
20240327,112700,16016033,734,735,735,734,392
20240327,112600,15728024,734,734,734,734,0
20240327,112500,15728024,734,734,734,734,0
20240327,112400,15728024,734,735,735,734,2
20240327,112300,15726555,740,740,740,740,0
20240327,112200,15726555,740,740,740,740,0
20240327,112100,15726555,740,740,740,740,0
20240327,112000,15726555,740,740,740,740,0
20240327,111900,15726555,740,740,740,740,0
20240327,111800,15726555,740,740,740,740,0
20240327,111700,15726555,740,740,740,740,0
20240327,111600,15726555,740,740,740,740,0
20240327,111500,15726555,740,740,740,740,0
20240327,111400,15726555,740,740,740,740,0
20240327,111300,15726555,740,740,740,740,0
20240327,111200,15726555,740,740,740,740,0
20240327,111100,15726555,740,740,740,740,0
20240327,111000,15726555,740,740,740,740,0
20240327,110900,15726555,740,740,740,740,0
20240327,110800,15726555,740,740,740,740,0
20240327,110700,15726555,740,740,740,740,0
20240327,110600,15726555,740,740,740,740,0
20240327,110500,15726555,740,740,740,740,0
20240327,110400,15726555,740,740,740,740,0
20240327,110300,15726555,740,740,740,740,0
20240327,110200,15726555,740,740,740,740,0
20240327,110100,15726555,740,740,740,740,0
20240327,110000,15726555,740,740,740,740,0
20240327,105900,15726555,740,740,740,740,0
20240327,105800,15726555,740,740,740,740,0
20240327,105700,15726555,740,740,740,740,0
20240327,105600,15726555,740,740,740,740,0
20240327,105500,15726555,740,740,740,740,6
20240327,105400,15722115,740,740,740,740,0
20240327,105300,15722115,740,740,740,740,0
20240327,105200,15722115,740,740,740,740,1
20240327,105100,15721375,735,740,740,735,6767
20240327,105000,10715865,740,740,740,740,0
20240327,104900,10715865,740,740,740,740,43
20240327,104800,10684045,740,740,740,740,0
20240327,104700,10684045,740,740,740,740,5
20240327,104600,10680345,739,739,739,739,737
20240327,104500,10135702,740,740,740,740,0
20240327,104400,10135702,740,740,740,740,0
20240327,104300,10135702,740,740,740,740,0
20240327,104200,10135702,740,740,740,740,0
20240327,104100,10135702,740,740,740,740,0
20240327,104000,10135702,740,740,740,740,0
20240327,103900,10135702,740,740,740,740,0
20240327,103800,10135702,740,740,740,740,1
20240327,103700,10134962,736,736,736,736,181
20240327,103600,10001746,740,740,740,740,0
20240327,103500,10001746,740,740,740,740,0
20240327,103400,10001746,740,740,740,740,0
20240327,103300,10001746,740,740,740,740,4
20240327,103200,9998786,740,740,740,740,0
20240327,103100,9998786,740,740,740,740,50
20240327,103000,9961786,741,741,741,741,0
20240327,102900,9961786,741,741,741,741,0
20240327,102800,9961786,741,741,741,741,0
20240327,102700,9961786,741,741,741,741,0
20240327,102600,9961786,741,741,741,741,1
20240327,102500,9961045,736,736,736,736,0
20240327,102400,9961045,736,736,736,736,0
20240327,102300,9961045,736,736,736,736,0
20240327,102200,9961045,736,736,736,736,1
20240327,102100,9960309,741,741,741,741,1
20240327,102000,9959568,736,736,736,736,0
20240327,101900,9959568,736,736,736,736,0
20240327,101800,9959568,736,736,736,736,0
20240327,101700,9959568,736,736,736,736,0
20240327,101600,9959568,736,736,736,736,2
20240327,101500,9958096,741,741,741,741,0
20240327,101400,9958096,741,741,741,741,0
20240327,101300,9958096,741,741,741,741,0
20240327,101200,9958096,741,741,741,741,0
20240327,101100,9958096,741,741,741,741,76
20240327,101000,9901780,741,741,741,741,0
20240327,100900,9901780,741,741,741,741,0
20240327,100800,9901780,741,741,741,741,0
20240327,100700,9901780,741,741,741,741,0
20240327,100600,9901780,741,741,741,741,0
20240327,100500,9901780,741,741,741,741,88
20240327,100400,9836572,741,741,741,741,101
20240327,100300,9761731,741,741,741,741,10
20240327,100200,9754321,741,741,741,741,10
20240327,100100,9746911,741,741,741,741,0
20240327,100000,9746911,741,741,741,741,0
20240327,095900,9746911,741,737,741,737,11
20240327,095800,9738800,741,741,741,741,0
20240327,095700,9738800,741,741,741,741,9
20240327,095600,9732131,743,743,743,743,0
20240327,095500,9732131,743,743,743,743,0
20240327,095400,9732131,743,743,743,743,0
20240327,095300,9732131,743,743,743,743,0
20240327,095200,9732131,743,743,743,743,0
20240327,095100,9732131,743,743,743,743,0
20240327,095000,9732131,743,743,743,743,11
20240327,094900,9723958,735,735,735,735,0
20240327,094800,9723958,735,735,735,735,1
20240327,094700,9723223,743,742,743,742,450
20240327,094600,9388874,743,743,743,743,2
20240327,094500,9387388,736,738,739,736,3355
20240327,094400,6914079,739,741,741,739,420
20240327,094300,6603479,745,745,745,745,0
20240327,094200,6603479,745,745,745,745,129
20240327,094100,6507374,745,745,745,745,0
20240327,094000,6507374,745,741,745,741,555
20240327,093900,6095527,741,741,741,741,10
20240327,093800,6088117,741,741,741,741,43
20240327,093700,6056254,741,741,741,741,6
20240327,093600,6051808,741,741,741,741,15
20240327,093500,6040693,741,741,741,741,0
20240327,093400,6040693,741,741,741,741,130
20240327,093300,5944363,741,740,741,740,137
20240327,093200,5842876,741,741,741,741,0
20240327,093100,5842876,741,741,741,741,36
20240327,093000,5816200,741,741,741,741,2233
20240327,092900,4161547,739,741,741,739,3
20240327,092800,4159327,738,738,738,738,320
20240327,092700,3923167,737,737,737,737,0
20240327,092600,3923167,737,737,737,737,200
20240327,092500,3775767,737,737,737,737,0
20240327,092400,3775767,737,737,737,737,0
20240327,092300,3775767,737,737,737,737,0
20240327,092200,3775767,737,737,737,737,0
20240327,092100,3775767,737,737,737,737,400
20240327,092000,3480967,741,741,741,741,50
20240327,091900,3443917,741,741,741,741,0
20240327,091800,3443917,741,741,741,741,0
20240327,091700,3443917,741,741,741,741,41
20240327,091600,3413536,740,737,740,737,2500
20240327,091500,1569536,737,737,737,737,46
20240327,091400,1535634,741,741,741,741,0
20240327,091300,1535634,741,741,741,741,0
20240327,091200,1535634,741,740,741,740,317
20240327,091100,1301004,740,740,740,740,0
20240327,091000,1301004,740,738,740,737,1640
20240327,090900,92293,740,740,740,740,0
20240327,090800,92293,740,740,740,740,10
20240327,090700,84893,739,739,739,739,7
20240327,090600,79720,741,741,741,741,0
20240327,090500,79720,741,741,741,741,5
20240327,090400,76015,741,741,741,741,25
20240327,090300,57490,741,741,741,741,0
20240327,090200,57490,741,741,741,741,1
20240327,090100,56749,737,737,737,737,0
20240327,090000,56749,737,737,737,737,77