stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185600,280505815,1030,1030,1030,1030,2137
20240326,185500,280505815,1030,1030,1030,1030,0
20240326,185400,280505815,1030,1030,1030,1030,0
20240326,185300,280505815,1030,1030,1030,1030,0
20240326,185200,280505815,1030,1030,1030,1030,0
20240326,185100,280505815,1030,1030,1030,1030,0
20240326,185000,280505815,1030,1030,1030,1030,0
20240326,184900,280505815,1030,1030,1030,1030,0
20240326,184800,280505815,1030,1030,1030,1030,0
20240326,184700,280505815,1030,1030,1030,1030,0
20240326,184600,280505815,1030,1030,1030,1030,0
20240326,184500,280505815,1030,1030,1030,1030,0
20240326,184400,280505815,1030,1030,1030,1030,0
20240326,184300,280505815,1030,1030,1030,1030,0
20240326,184200,280505815,1030,1030,1030,1030,0
20240326,184100,280505815,1030,1030,1030,1030,0
20240326,184000,280505815,1030,1030,1030,1030,0
20240326,183900,280505815,1030,1030,1030,1030,0
20240326,183800,280505815,1030,1030,1030,1030,0
20240326,183700,280505815,1030,1030,1030,1030,0
20240326,183600,280505815,1030,1030,1030,1030,0
20240326,183500,280505815,1030,1030,1030,1030,0
20240326,183400,280505815,1030,1030,1030,1030,0
20240326,183300,280505815,1030,1030,1030,1030,0
20240326,183200,280505815,1030,1030,1030,1030,0
20240326,183100,280505815,1030,1030,1030,1030,0
20240326,183000,280505815,1030,1030,1030,1030,0
20240326,182900,280505815,1030,1030,1030,1030,0
20240326,182800,280505815,1030,1030,1030,1030,0
20240326,182700,280505815,1030,1030,1030,1030,0
20240326,182600,280505815,1030,1030,1030,1030,2137
20240326,182500,280505815,1030,1030,1030,1030,0
20240326,182400,280505815,1030,1030,1030,1030,0
20240326,182300,280505815,1030,1030,1030,1030,0
20240326,182200,280505815,1030,1030,1030,1030,0
20240326,182100,280505815,1030,1030,1030,1030,0
20240326,182000,280505815,1030,1030,1030,1030,0
20240326,181900,280505815,1030,1030,1030,1030,0
20240326,181800,280505815,1030,1030,1030,1030,0
20240326,181700,280505815,1030,1030,1030,1030,0
20240326,181600,280505815,1030,1030,1030,1030,0
20240326,181500,280505815,1030,1030,1030,1030,0
20240326,181400,280505815,1030,1030,1030,1030,0
20240326,181300,280505815,1030,1030,1030,1030,0
20240326,181200,280505815,1030,1030,1030,1030,0
20240326,181100,280505815,1030,1030,1030,1030,0
20240326,181000,280505815,1030,1030,1030,1030,0
20240326,180900,280505815,1030,1030,1030,1030,0
20240326,180800,280505815,1030,1030,1030,1030,0
20240326,180700,280505815,1030,1030,1030,1030,0
20240326,180600,280505815,1030,1030,1030,1030,0
20240326,180500,280505815,1030,1030,1030,1030,0
20240326,180400,280505815,1030,1030,1030,1030,0
20240326,180300,280505815,1030,1030,1030,1030,0
20240326,180200,280505815,1030,1030,1030,1030,0
20240326,180100,280505815,1030,1030,1030,1030,0
20240326,180000,280505815,1030,1030,1030,1030,0
20240326,175900,280505815,1030,1030,1030,1030,0
20240326,175800,280505815,1030,1030,1030,1030,0
20240326,175700,280505815,1030,1030,1030,1030,0
20240326,175600,280505815,1030,1030,1030,1030,2137
20240326,175500,280505815,1030,1030,1030,1030,0
20240326,175400,280505815,1030,1030,1030,1030,0
20240326,175300,280505815,1030,1030,1030,1030,0
20240326,175200,280505815,1030,1030,1030,1030,0
20240326,175100,280505815,1030,1030,1030,1030,0
20240326,175000,280505815,1030,1030,1030,1030,0
20240326,174900,280505815,1030,1030,1030,1030,0
20240326,174800,280505815,1030,1030,1030,1030,0
20240326,174700,280505815,1030,1030,1030,1030,0
20240326,174600,280505815,1030,1030,1030,1030,0
20240326,174500,280505815,1030,1030,1030,1030,0
20240326,174400,280505815,1030,1030,1030,1030,0
20240326,174300,280505815,1030,1030,1030,1030,0
20240326,174200,280505815,1030,1030,1030,1030,0
20240326,174100,280505815,1030,1030,1030,1030,0
20240326,174000,280505815,1030,1030,1030,1030,0
20240326,173900,280505815,1030,1030,1030,1030,0
20240326,173800,280505815,1030,1030,1030,1030,0
20240326,173700,280505815,1030,1030,1030,1030,0
20240326,173600,280505815,1030,1030,1030,1030,0
20240326,173500,280505815,1030,1030,1030,1030,0
20240326,173400,280505815,1030,1030,1030,1030,0
20240326,173300,280505815,1030,1030,1030,1030,0
20240326,173200,280505815,1030,1030,1030,1030,0
20240326,173100,280505815,1030,1030,1030,1030,0
20240326,173000,280505815,1030,1030,1030,1030,0
20240326,172900,280505815,1030,1030,1030,1030,0
20240326,172800,280505815,1030,1030,1030,1030,0
20240326,172700,280505815,1030,1030,1030,1030,0
20240326,172600,280505815,1030,1030,1030,1030,2137
20240326,172500,280505815,1030,1030,1030,1030,0
20240326,172400,280505815,1030,1030,1030,1030,0
20240326,172300,280505815,1030,1030,1030,1030,0
20240326,172200,280505815,1030,1030,1030,1030,0
20240326,172100,280505815,1030,1030,1030,1030,0
20240326,172000,280505815,1030,1030,1030,1030,0
20240326,171900,280505815,1030,1030,1030,1030,0
20240326,171800,280505815,1030,1030,1030,1030,0
20240326,171700,280505815,1030,1030,1030,1030,0
20240326,171600,280505815,1030,1030,1030,1030,0
20240326,171500,280505815,1030,1030,1030,1030,0
20240326,171400,280505815,1030,1030,1030,1030,0
20240326,171300,280505815,1030,1030,1030,1030,0
20240326,171200,280505815,1030,1030,1030,1030,0
20240326,171100,280505815,1030,1030,1030,1030,0
20240326,171000,280505815,1030,1030,1030,1030,0
20240326,170900,280505815,1030,1030,1030,1030,0
20240326,170800,280505815,1030,1030,1030,1030,0
20240326,170700,280505815,1030,1030,1030,1030,0
20240326,170600,280505815,1030,1030,1030,1030,0
20240326,170500,280505815,1030,1030,1030,1030,0
20240326,170400,280505815,1030,1030,1030,1030,0
20240326,170300,280505815,1030,1030,1030,1030,0
20240326,170200,280505815,1030,1030,1030,1030,0
20240326,170100,280505815,1030,1030,1030,1030,0
20240326,170000,280505815,1030,1030,1030,1030,0
20240326,165900,280505815,1030,1030,1030,1030,0
20240326,165800,280505815,1030,1030,1030,1030,0
20240326,165700,280505815,1030,1030,1030,1030,0
20240326,165600,280505815,1030,1030,1030,1030,2137
20240326,165500,280505815,1030,1030,1030,1030,0
20240326,165400,280505815,1030,1030,1030,1030,0
20240326,165300,280505815,1030,1030,1030,1030,0
20240326,165200,280505815,1030,1030,1030,1030,0
20240326,165100,280505815,1030,1030,1030,1030,0
20240326,165000,280505815,1030,1030,1030,1030,0
20240326,164900,280505815,1030,1030,1030,1030,0
20240326,164800,280505815,1030,1030,1030,1030,0
20240326,164700,280505815,1030,1030,1030,1030,0
20240326,164600,280505815,1030,1030,1030,1030,0
20240326,164500,280505815,1030,1030,1030,1030,0
20240326,164400,280505815,1030,1030,1030,1030,0
20240326,164300,280505815,1030,1030,1030,1030,0
20240326,164200,280505815,1030,1030,1030,1030,0
20240326,164100,280505815,1030,1030,1030,1030,0
20240326,164000,280505815,1030,1030,1030,1030,0
20240326,163900,280505815,1030,1030,1030,1030,0
20240326,163800,280505815,1030,1030,1030,1030,0
20240326,163700,280505815,1030,1030,1030,1030,0
20240326,163600,280505815,1030,1030,1030,1030,0
20240326,163500,280505815,1030,1030,1030,1030,0
20240326,163400,280505815,1030,1030,1030,1030,0
20240326,163300,280505815,1030,1030,1030,1030,0
20240326,163200,280505815,1030,1030,1030,1030,0
20240326,163100,280505815,1030,1030,1030,1030,0
20240326,163000,280505815,1030,1030,1030,1030,0
20240326,162900,280505815,1030,1030,1030,1030,0
20240326,162800,280505815,1030,1030,1030,1030,0
20240326,162700,280505815,1030,1030,1030,1030,0
20240326,162600,280505815,1030,1030,1030,1030,2137
20240326,162500,280505815,1030,1030,1030,1030,0
20240326,162400,280505815,1030,1030,1030,1030,0
20240326,162300,280505815,1030,1030,1030,1030,0
20240326,162200,280505815,1030,1030,1030,1030,0
20240326,162100,280505815,1030,1030,1030,1030,0
20240326,162000,280505815,1030,1030,1030,1030,0
20240326,161900,280505815,1030,1030,1030,1030,0
20240326,161800,280505815,1030,1030,1030,1030,0
20240326,161700,280505815,1030,1030,1030,1030,0
20240326,161600,280505815,1030,1030,1030,1030,0
20240326,161500,280505815,1030,1030,1030,1030,0
20240326,161400,280505815,1030,1030,1030,1030,0
20240326,161300,280505815,1030,1030,1030,1030,0
20240326,161200,280505815,1030,1030,1030,1030,0
20240326,161100,280505815,1030,1030,1030,1030,0
20240326,161000,280505815,1030,1030,1030,1030,0
20240326,160900,280505815,1030,1030,1030,1030,0
20240326,160800,280505815,1030,1030,1030,1030,0
20240326,160700,280505815,1030,1030,1030,1030,0
20240326,160600,280505815,1030,1030,1030,1030,0
20240326,160500,280505815,1030,1030,1030,1030,0
20240326,160400,280505815,1030,1030,1030,1030,0
20240326,160300,280505815,1030,1030,1030,1030,0
20240326,160200,280505815,1030,1030,1030,1030,0
20240326,160100,280505815,1030,1030,1030,1030,0
20240326,160000,280505815,1030,1030,1030,1030,0
20240326,155900,280505815,1030,1030,1030,1030,0
20240326,155800,280505815,1030,1030,1030,1030,0
20240326,155700,280505815,1030,1030,1030,1030,0
20240326,155600,280505815,1030,1030,1030,1030,2137
20240326,155500,280505815,1030,1030,1030,1030,0
20240326,155400,280505815,1030,1030,1030,1030,0
20240326,155300,280505815,1030,1030,1030,1030,0
20240326,155200,280505815,1030,1030,1030,1030,0
20240326,155100,280505815,1030,1030,1030,1030,0
20240326,155000,280505815,1030,1030,1030,1030,0
20240326,154900,280505815,1030,1030,1030,1030,0
20240326,154800,280505815,1030,1030,1030,1030,0
20240326,154700,280505815,1030,1030,1030,1030,0
20240326,154600,280505815,1030,1030,1030,1030,0
20240326,154500,280505815,1030,1030,1030,1030,0
20240326,154400,280505815,1030,1030,1030,1030,0
20240326,154300,280505815,1030,1030,1030,1030,0
20240326,154200,280505815,1030,1030,1030,1030,0
20240326,154100,280505815,1030,1030,1030,1030,0
20240326,154000,280505815,1030,1030,1030,1030,0
20240326,153900,280505815,1030,1030,1030,1030,0
20240326,153800,280505815,1030,1030,1030,1030,0
20240326,153700,280505815,1030,1030,1030,1030,0
20240326,153600,280505815,1030,1030,1030,1030,0
20240326,153500,280505815,1030,1030,1030,1030,0
20240326,153400,280505815,1030,1030,1030,1030,0
20240326,153300,280505815,1030,1030,1030,1030,0
20240326,153200,280505815,1030,1030,1030,1030,0
20240326,153100,280505815,1030,1030,1030,1030,0
20240326,153000,280505815,1030,1030,1030,1030,2137
20240326,152900,278304705,1030,1030,1030,1030,0
20240326,152800,278304705,1030,1030,1030,1030,0
20240326,152700,278304705,1030,1030,1030,1030,0
20240326,152600,278304705,1030,1030,1030,1030,0
20240326,152500,278304705,1030,1030,1030,1030,0
20240326,152400,278304705,1030,1030,1030,1030,0
20240326,152300,278304705,1030,1030,1030,1030,0
20240326,152200,278304705,1030,1030,1030,1030,0
20240326,152100,278304705,1030,1030,1030,1030,0
20240326,152000,278304705,1030,1030,1030,1030,0
20240326,151900,278304705,1030,1028,1030,1028,349
20240326,151800,277945563,1030,1030,1030,1028,1754
20240326,151700,276138971,1030,1031,1031,1030,211
20240326,151600,275921431,1031,1029,1031,1029,9835
20240326,151500,265796061,1028,1028,1028,1028,4
20240326,151400,265791949,1028,1028,1029,1028,2019
20240326,151300,263715417,1028,1028,1028,1028,1
20240326,151200,263714389,1030,1028,1030,1028,1930
20240326,151100,261728493,1030,1028,1030,1028,403
20240326,151000,261313414,1028,1030,1030,1028,301
20240326,150900,261003984,1029,1028,1029,1028,302
20240326,150800,260693527,1028,1028,1028,1028,223
20240326,150700,260464283,1030,1028,1030,1028,6943
20240326,150600,253323124,1028,1029,1029,1028,11636
20240326,150500,241361039,1029,1029,1029,1029,100
20240326,150400,241258139,1028,1029,1029,1028,187
20240326,150300,241065853,1028,1028,1028,1028,400
20240326,150200,240654653,1029,1028,1029,1028,5112
20240326,150100,235394906,1028,1025,1028,1025,3853
20240326,150000,231438109,1025,1023,1025,1023,5705
20240326,145900,225594496,1023,1023,1024,1023,3414
20240326,145800,222098613,1023,1022,1023,1022,4925
20240326,145700,217062070,1022,1022,1022,1022,100
20240326,145600,216959870,1022,1022,1022,1022,10
20240326,145500,216949650,1022,1022,1022,1022,0
20240326,145400,216949650,1022,1020,1022,1020,8
20240326,145300,216941488,1019,1019,1019,1019,0
20240326,145200,216941488,1019,1019,1019,1019,0
20240326,145100,216941488,1019,1019,1019,1019,1
20240326,145000,216940469,1019,1019,1019,1019,0
20240326,144900,216940469,1019,1019,1019,1019,0
20240326,144800,216940469,1019,1019,1019,1019,0
20240326,144700,216940469,1019,1019,1019,1019,0
20240326,144600,216940469,1019,1020,1020,1019,573
20240326,144500,216356018,1019,1019,1019,1019,0
20240326,144400,216356018,1019,1020,1020,1019,1200
20240326,144300,215133018,1020,1020,1020,1020,152
20240326,144200,214977978,1020,1020,1020,1020,10
20240326,144100,214967778,1020,1020,1020,1020,201
20240326,144000,214762758,1020,1020,1020,1020,21
20240326,143900,214741338,1020,1020,1020,1020,2190
20240326,143800,212507538,1020,1021,1021,1020,12
20240326,143700,212495296,1021,1021,1021,1021,613
20240326,143600,211869423,1022,1022,1022,1022,17
20240326,143500,211852049,1023,1023,1023,1023,21
20240326,143400,211830566,1023,1023,1024,1023,3076
20240326,143300,208683718,1023,1021,1023,1021,3713
20240326,143200,204888023,1021,1021,1021,1021,564
20240326,143100,204312179,1020,1020,1020,1020,0
20240326,143000,204312179,1020,1019,1020,1019,1423
20240326,142900,202861437,1019,1019,1019,1019,0
20240326,142800,202861437,1019,1019,1019,1019,0
20240326,142700,202861437,1019,1019,1019,1019,400
20240326,142600,202453837,1020,1020,1020,1020,0
20240326,142500,202453837,1020,1020,1020,1020,0
20240326,142400,202453837,1020,1020,1020,1020,122
20240326,142300,202329397,1020,1020,1020,1020,1
20240326,142200,202328377,1020,1020,1020,1020,0
20240326,142100,202328377,1020,1020,1020,1020,67
20240326,142000,202260037,1020,1020,1020,1020,4188
20240326,141900,197988277,1020,1020,1020,1020,0
20240326,141800,197988277,1020,1020,1020,1020,550
20240326,141700,197427277,1020,1021,1021,1020,1370
20240326,141600,196028707,1022,1022,1022,1022,0
20240326,141500,196028707,1022,1022,1022,1022,0
20240326,141400,196028707,1022,1022,1022,1022,701
20240326,141300,195312285,1022,1022,1022,1022,42
20240326,141200,195269361,1022,1021,1022,1021,3339
20240326,141100,191856978,1022,1022,1022,1022,0
20240326,141000,191856978,1022,1022,1022,1022,3605
20240326,140900,188172668,1022,1022,1022,1022,60
20240326,140800,188111348,1022,1022,1022,1022,99
20240326,140700,188010170,1022,1022,1022,1022,0
20240326,140600,188010170,1022,1022,1022,1022,200
20240326,140500,187805770,1021,1022,1022,1021,112
20240326,140400,187691307,1022,1022,1022,1022,0
20240326,140300,187691307,1022,1022,1022,1022,0
20240326,140200,187691307,1022,1022,1022,1022,436
20240326,140100,187245715,1022,1022,1022,1022,0
20240326,140000,187245715,1022,1022,1022,1022,100
20240326,135900,187143515,1022,1022,1022,1022,0
20240326,135800,187143515,1022,1022,1022,1022,2000
20240326,135700,185099515,1022,1022,1022,1022,101
20240326,135600,184996293,1021,1021,1021,1021,20
20240326,135500,184975873,1021,1021,1021,1021,0
20240326,135400,184975873,1021,1021,1021,1021,182
20240326,135300,184790051,1022,1022,1022,1022,0
20240326,135200,184790051,1022,1022,1022,1022,476
20240326,135100,184303579,1022,1022,1022,1022,1
20240326,135000,184302557,1021,1021,1021,1021,1872
20240326,134900,182391245,1021,1021,1021,1021,0
20240326,134800,182391245,1021,1021,1021,1021,228
20240326,134700,182158457,1021,1021,1021,1021,100
20240326,134600,182056357,1021,1021,1021,1021,11
20240326,134500,182045126,1021,1021,1021,1021,1
20240326,134400,182044105,1022,1021,1022,1021,200
20240326,134300,181839805,1021,1021,1021,1021,0
20240326,134200,181839805,1021,1021,1021,1021,1200
20240326,134100,180614605,1021,1021,1021,1021,0
20240326,134000,180614605,1021,1021,1021,1021,7
20240326,133900,180607458,1021,1021,1021,1021,72
20240326,133800,180533946,1022,1022,1022,1022,315
20240326,133700,180212016,1021,1021,1021,1021,2450
20240326,133600,177710566,1020,1020,1020,1020,0
20240326,133500,177710566,1020,1020,1020,1020,0
20240326,133400,177710566,1020,1020,1020,1020,0
20240326,133300,177710566,1020,1020,1020,1020,300
20240326,133200,177404566,1021,1021,1021,1021,10
20240326,133100,177394356,1020,1020,1020,1020,11
20240326,133000,177383136,1021,1021,1021,1021,0
20240326,132900,177383136,1021,1021,1021,1021,1438
20240326,132800,175914938,1021,1020,1021,1020,301
20240326,132700,175607917,1020,1020,1020,1020,2000
20240326,132600,173567917,1020,1020,1020,1020,2100
20240326,132500,171425917,1020,1021,1021,1020,1111
20240326,132400,170292659,1021,1021,1021,1021,0
20240326,132300,170292659,1021,1021,1021,1021,2
20240326,132200,170290617,1020,1020,1020,1020,0
20240326,132100,170290617,1020,1019,1020,1019,14327
20240326,132000,155677723,1019,1019,1019,1019,0
20240326,131900,155677723,1019,1018,1019,1018,6278
20240326,131800,149280469,1018,1018,1018,1018,67
20240326,131700,149212263,1019,1019,1019,1019,3458
20240326,131600,145688561,1019,1019,1019,1019,491
20240326,131500,145188232,1019,1019,1019,1019,0
20240326,131400,145188232,1019,1018,1019,1018,135
20240326,131300,145050800,1019,1019,1019,1019,393
20240326,131200,144650333,1016,1016,1016,1016,4462
20240326,131100,140116941,1016,1017,1017,1016,840
20240326,131000,139262747,1016,1016,1016,1016,0
20240326,130900,139262747,1016,1016,1016,1016,0
20240326,130800,139262747,1016,1016,1016,1016,130
20240326,130700,139130667,1016,1016,1016,1016,0
20240326,130600,139130667,1016,1016,1016,1016,1
20240326,130500,139129651,1019,1019,1019,1019,2
20240326,130400,139127613,1019,1019,1019,1019,0
20240326,130300,139127613,1019,1019,1019,1019,7
20240326,130200,139120480,1016,1016,1016,1016,160
20240326,130100,138957920,1016,1016,1016,1016,930
20240326,130000,138013040,1018,1018,1018,1018,1358
20240326,125900,136630596,1018,1018,1018,1018,0
20240326,125800,136630596,1018,1018,1018,1018,0
20240326,125700,136630596,1018,1018,1018,1018,0
20240326,125600,136630596,1018,1018,1018,1018,500
20240326,125500,136121596,1018,1018,1018,1018,0
20240326,125400,136121596,1018,1016,1018,1016,1401
20240326,125300,134695380,1016,1016,1016,1016,0
20240326,125200,134695380,1016,1017,1017,1016,1038
20240326,125100,133639989,1018,1018,1018,1018,467
20240326,125000,133164583,1018,1018,1018,1018,201
20240326,124900,132959965,1018,1018,1018,1018,100
20240326,124800,132858165,1018,1018,1018,1018,570
20240326,124700,132277905,1018,1019,1019,1018,1817
20240326,124600,130428182,1019,1018,1019,1018,218
20240326,124500,130206255,1018,1019,1019,1017,945
20240326,124400,129245175,1019,1019,1019,1019,3
20240326,124300,129242118,1017,1017,1017,1017,0
20240326,124200,129242118,1017,1018,1018,1017,1546
20240326,124100,127668422,1018,1018,1018,1018,0
20240326,124000,127668422,1018,1018,1018,1018,0
20240326,123900,127668422,1018,1018,1018,1018,0
20240326,123800,127668422,1018,1018,1018,1018,200
20240326,123700,127464822,1018,1018,1018,1018,0
20240326,123600,127464822,1018,1018,1018,1018,1354
20240326,123500,126086450,1018,1018,1018,1018,5
20240326,123400,126081360,1017,1018,1018,1017,4
20240326,123300,126077289,1018,1018,1018,1018,0
20240326,123200,126077289,1018,1018,1018,1018,15
20240326,123100,126062019,1018,1018,1018,1018,3
20240326,123000,126058965,1018,1018,1018,1018,0
20240326,122900,126058965,1018,1018,1018,1018,618
20240326,122800,125429841,1019,1019,1019,1019,590
20240326,122700,124828631,1019,1019,1019,1019,12
20240326,122600,124816403,1019,1019,1019,1019,100
20240326,122500,124714503,1019,1018,1019,1018,3488
20240326,122400,121163517,1018,1018,1018,1018,242
20240326,122300,120917161,1018,1018,1018,1018,500
20240326,122200,120408161,1018,1018,1018,1018,0
20240326,122100,120408161,1018,1017,1018,1017,210
20240326,122000,120194481,1017,1017,1017,1017,5
20240326,121900,120189396,1017,1017,1017,1017,500
20240326,121800,119680896,1018,1018,1018,1018,1
20240326,121700,119679878,1017,1017,1017,1017,0
20240326,121600,119679878,1017,1017,1017,1017,32
20240326,121500,119647334,1017,1017,1017,1017,0
20240326,121400,119647334,1017,1017,1017,1017,1017
20240326,121300,118613045,1017,1018,1018,1017,1262
20240326,121200,117329588,1018,1017,1018,1017,5171
20240326,121100,112067605,1017,1017,1017,1017,0
20240326,121000,112067605,1017,1016,1017,1016,1271
20240326,120900,110776268,1016,1016,1016,1016,200
20240326,120800,110573068,1016,1016,1016,1016,13
20240326,120700,110559860,1016,1015,1016,1015,106
20240326,120600,110452269,1016,1016,1016,1016,50
20240326,120500,110401469,1016,1016,1016,1016,0
20240326,120400,110401469,1016,1016,1016,1016,1
20240326,120300,110400453,1015,1015,1015,1015,0
20240326,120200,110400453,1015,1015,1015,1015,0
20240326,120100,110400453,1015,1015,1015,1015,35
20240326,120000,110364928,1015,1015,1015,1015,0
20240326,115900,110364928,1015,1015,1015,1015,0
20240326,115800,110364928,1015,1015,1015,1015,0
20240326,115700,110364928,1015,1015,1015,1015,1210
20240326,115600,109136778,1015,1015,1015,1015,0
20240326,115500,109136778,1015,1015,1015,1015,0
20240326,115400,109136778,1015,1015,1015,1015,0
20240326,115300,109136778,1015,1015,1015,1015,102
20240326,115200,109033248,1015,1015,1015,1015,0
20240326,115100,109033248,1015,1015,1015,1015,0
20240326,115000,109033248,1015,1015,1015,1015,0
20240326,114900,109033248,1015,1015,1015,1015,2119
20240326,114800,106882463,1015,1015,1015,1015,99
20240326,114700,106781978,1015,1015,1015,1014,199
20240326,114600,106580092,1014,1014,1014,1014,0
20240326,114500,106580092,1014,1014,1014,1014,0
20240326,114400,106580092,1014,1014,1014,1014,0
20240326,114300,106580092,1014,1014,1014,1014,0
20240326,114200,106580092,1014,1014,1014,1014,0
20240326,114100,106580092,1014,1014,1014,1014,50
20240326,114000,106529392,1014,1014,1014,1014,26
20240326,113900,106503028,1014,1014,1014,1014,852
20240326,113800,105639100,1015,1015,1015,1015,50
20240326,113700,105588350,1014,1014,1014,1014,0
20240326,113600,105588350,1014,1014,1014,1014,0
20240326,113500,105588350,1014,1014,1014,1014,0
20240326,113400,105588350,1014,1015,1015,1014,3
20240326,113300,105585307,1015,1015,1015,1015,109
20240326,113200,105474672,1015,1015,1015,1015,100
20240326,113100,105373172,1015,1015,1015,1015,0
20240326,113000,105373172,1015,1015,1015,1015,1
20240326,112900,105372157,1015,1014,1015,1014,146
20240326,112800,105224110,1015,1015,1015,1015,302
20240326,112700,104917580,1014,1014,1014,1014,0
20240326,112600,104917580,1014,1014,1014,1014,0
20240326,112500,104917580,1014,1015,1015,1014,696
20240326,112400,104211328,1015,1015,1015,1015,0
20240326,112300,104211328,1015,1015,1015,1015,8
20240326,112200,104203208,1015,1015,1015,1015,97
20240326,112100,104104753,1015,1015,1015,1015,33
20240326,112000,104071258,1015,1015,1015,1015,2000
20240326,111900,102041258,1015,1015,1015,1015,6
20240326,111800,102035168,1014,1014,1014,1014,739
20240326,111700,101285822,1015,1015,1015,1015,0
20240326,111600,101285822,1015,1015,1015,1015,1005
20240326,111500,100265747,1014,1014,1014,1014,202
20240326,111400,100060919,1014,1014,1014,1014,0
20240326,111300,100060919,1014,1014,1014,1014,0
20240326,111200,100060919,1014,1015,1015,1014,159
20240326,111100,99899684,1015,1015,1015,1015,220
20240326,111000,99676384,1014,1014,1014,1014,600
20240326,110900,99067984,1014,1014,1014,1014,0
20240326,110800,99067984,1014,1014,1014,1014,0
20240326,110700,99067984,1014,1014,1014,1014,0
20240326,110600,99067984,1014,1014,1014,1014,0
20240326,110500,99067984,1014,1014,1014,1014,0
20240326,110400,99067984,1014,1014,1014,1014,0
20240326,110300,99067984,1014,1014,1014,1014,26
20240326,110200,99041620,1014,1014,1014,1014,410
20240326,110100,98625880,1013,1013,1013,1013,0
20240326,110000,98625880,1013,1015,1015,1013,3393
20240326,105900,95188126,1015,1015,1015,1015,1915
20240326,105800,93244401,1014,1014,1014,1014,82
20240326,105700,93161253,1014,1014,1014,1014,50
20240326,105600,93110553,1014,1014,1014,1013,629
20240326,105500,92472818,1013,1014,1014,1013,1700
20240326,105400,90750333,1014,1014,1014,1014,0
20240326,105300,90750333,1014,1014,1014,1014,0
20240326,105200,90750333,1014,1014,1014,1014,0
20240326,105100,90750333,1014,1014,1014,1014,0
20240326,105000,90750333,1014,1014,1014,1014,130
20240326,104900,90618513,1014,1014,1014,1014,0
20240326,104800,90618513,1014,1014,1014,1014,62
20240326,104700,90555645,1014,1014,1014,1014,650
20240326,104600,89896545,1014,1014,1014,1014,0
20240326,104500,89896545,1014,1013,1014,1013,207
20240326,104400,89686754,1013,1014,1014,1013,2530
20240326,104300,87121365,1013,1013,1013,1013,230
20240326,104200,86888375,1014,1014,1014,1014,0
20240326,104100,86888375,1014,1013,1014,1013,4
20240326,104000,86884320,1014,1015,1015,1014,879
20240326,103900,85992845,1015,1015,1015,1015,15
20240326,103800,85977620,1014,1015,1015,1014,81
20240326,103700,85895467,1014,1014,1014,1014,132
20240326,103600,85761619,1013,1013,1013,1013,0
20240326,103500,85761619,1013,1013,1013,1013,2896
20240326,103400,82827971,1015,1015,1015,1015,0
20240326,103300,82827971,1015,1015,1015,1015,0
20240326,103200,82827971,1015,1015,1015,1015,0
20240326,103100,82827971,1015,1015,1015,1014,52
20240326,103000,82775241,1014,1014,1014,1014,819
20240326,102900,81944775,1015,1015,1015,1015,2
20240326,102800,81942745,1015,1014,1015,1014,1641
20240326,102700,80278770,1013,1013,1013,1013,987
20240326,102600,79278939,1013,1013,1013,1013,0
20240326,102500,79278939,1013,1013,1013,1013,741
20240326,102400,78528306,1014,1014,1014,1014,50
20240326,102300,78477606,1014,1014,1014,1014,0
20240326,102200,78477606,1014,1014,1014,1014,499
20240326,102100,77971620,1015,1015,1015,1015,9
20240326,102000,77962485,1014,1014,1014,1014,0
20240326,101900,77962485,1014,1014,1014,1014,0
20240326,101800,77962485,1014,1014,1014,1014,89
20240326,101700,77872239,1014,1014,1014,1014,0
20240326,101600,77872239,1014,1014,1014,1014,7
20240326,101500,77865141,1014,1014,1014,1014,115
20240326,101400,77748531,1014,1014,1014,1014,100
20240326,101300,77647131,1014,1014,1014,1014,10
20240326,101200,77636991,1014,1014,1014,1014,5
20240326,101100,77631921,1013,1013,1013,1013,1
20240326,101000,77630908,1013,1014,1014,1013,101
20240326,100900,77528495,1014,1014,1014,1014,50
20240326,100800,77477795,1014,1014,1014,1013,8595
20240326,100700,68762923,1014,1014,1014,1014,10
20240326,100600,68752783,1013,1013,1013,1013,1
20240326,100500,68751770,1012,1012,1014,1012,479
20240326,100400,68267020,1015,1015,1015,1015,0
20240326,100300,68267020,1015,1015,1015,1015,402
20240326,100200,67858990,1014,1014,1014,1014,396
20240326,100100,67457446,1015,1015,1015,1015,0
20240326,100000,67457446,1015,1015,1015,1015,100
20240326,095900,67355946,1010,1015,1015,1010,116
20240326,095800,67238281,1015,1015,1015,1015,427
20240326,095700,66804876,1015,1015,1015,1015,10
20240326,095600,66794726,1015,1015,1015,1015,15
20240326,095500,66779501,1015,1015,1015,1015,5
20240326,095400,66774426,1015,1015,1015,1015,19
20240326,095300,66755141,1015,1015,1015,1015,2
20240326,095200,66753111,1015,1014,1015,1010,4115
20240326,095100,62593847,1014,1014,1014,1014,474
20240326,095000,62113211,1015,1015,1015,1015,0
20240326,094900,62113211,1015,1015,1015,1015,2
20240326,094800,62111181,1014,1014,1016,1014,35
20240326,094700,62075689,1014,1014,1014,1014,10
20240326,094600,62065549,1014,1014,1014,1014,1
20240326,094500,62064535,1011,1011,1011,1011,66
20240326,094400,61997809,1010,1011,1011,1010,3000
20240326,094300,58967452,1011,1011,1011,1010,2242
20240326,094200,56702123,1011,1014,1014,1011,1245
20240326,094100,55443425,1014,1014,1014,1014,458
20240326,094000,54979013,1016,1014,1016,1011,8701
20240326,093900,46177811,1016,1016,1016,1014,1002
20240326,093800,45159781,1016,1016,1016,1016,0
20240326,093700,45159781,1016,1016,1016,1016,0
20240326,093600,45159781,1016,1016,1016,1016,0
20240326,093500,45159781,1016,1016,1016,1016,100
20240326,093400,45058181,1016,1014,1016,1014,152
20240326,093300,44904051,1016,1014,1016,1014,208
20240326,093200,44692937,1014,1014,1014,1014,2
20240326,093100,44690909,1013,1013,1013,1013,0
20240326,093000,44690909,1013,1017,1017,1013,235
20240326,092900,44452342,1013,1014,1014,1013,1000
20240326,092800,43439133,1014,1014,1014,1014,3
20240326,092700,43436091,1017,1017,1017,1017,12
20240326,092600,43423887,1017,1017,1017,1017,501
20240326,092500,42914370,1015,1015,1015,1015,3347
20240326,092400,39517165,1015,1015,1015,1015,0
20240326,092300,39517165,1015,1015,1015,1015,1
20240326,092200,39516150,1015,1015,1015,1015,27
20240326,092100,39488745,1015,1011,1015,1011,107
20240326,092000,39380540,1015,1015,1015,1015,1
20240326,091900,39379525,1011,1011,1011,1011,0
20240326,091800,39379525,1011,1012,1012,1011,505
20240326,091700,38868470,1012,1015,1015,1012,2672
20240326,091600,36157724,1015,1016,1016,1015,208
20240326,091500,35946584,1015,1016,1016,1015,14
20240326,091400,35932370,1016,1016,1016,1016,0
20240326,091300,35932370,1016,1016,1016,1016,11
20240326,091200,35921194,1015,1015,1015,1015,739
20240326,091100,35171109,1015,1015,1015,1015,3
20240326,091000,35168064,1015,1011,1015,1010,9919
20240326,090900,25140124,1011,1011,1011,1011,953
20240326,090800,24176641,1011,1011,1011,1011,35
20240326,090700,24141256,1010,1010,1010,1010,40
20240326,090600,24100856,1010,1010,1010,1010,0
20240326,090500,24100856,1010,1010,1010,1010,2886
20240326,090400,21185996,1010,1010,1010,1010,1485
20240326,090300,19686146,1010,1011,1011,1010,1075
20240326,090200,18600058,1015,1015,1015,1015,150
20240326,090100,18447808,1011,1017,1017,1010,12579
20240326,090000,5683440,1020,1020,1020,1020,5572