stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190300,333069173,1807,1807,1807,1807,859
20240325,190200,333069173,1807,1807,1807,1807,0
20240325,190100,333069173,1807,1807,1807,1807,0
20240325,190000,333069173,1807,1807,1807,1807,0
20240325,185900,333069173,1807,1807,1807,1807,0
20240325,185800,333069173,1807,1807,1807,1807,0
20240325,185700,333069173,1807,1807,1807,1807,0
20240325,185600,333069173,1807,1807,1807,1807,0
20240325,185500,333069173,1807,1807,1807,1807,0
20240325,185400,333069173,1807,1807,1807,1807,0
20240325,185300,333069173,1807,1807,1807,1807,0
20240325,185200,333069173,1807,1807,1807,1807,0
20240325,185100,333069173,1807,1807,1807,1807,0
20240325,185000,333069173,1807,1807,1807,1807,0
20240325,184900,333069173,1807,1807,1807,1807,0
20240325,184800,333069173,1807,1807,1807,1807,0
20240325,184700,333069173,1807,1807,1807,1807,0
20240325,184600,333069173,1807,1807,1807,1807,0
20240325,184500,333069173,1807,1807,1807,1807,0
20240325,184400,333069173,1807,1807,1807,1807,0
20240325,184300,333069173,1807,1807,1807,1807,0
20240325,184200,333069173,1807,1807,1807,1807,0
20240325,184100,333069173,1807,1807,1807,1807,0
20240325,184000,333069173,1807,1807,1807,1807,0
20240325,183900,333069173,1807,1807,1807,1807,0
20240325,183800,333069173,1807,1807,1807,1807,0
20240325,183700,333069173,1807,1807,1807,1807,0
20240325,183600,333069173,1807,1807,1807,1807,0
20240325,183500,333069173,1807,1807,1807,1807,0
20240325,183400,333069173,1807,1807,1807,1807,0
20240325,183300,333069173,1807,1807,1807,1807,859
20240325,183200,333069173,1807,1807,1807,1807,0
20240325,183100,333069173,1807,1807,1807,1807,0
20240325,183000,333069173,1807,1807,1807,1807,0
20240325,182900,333069173,1807,1807,1807,1807,0
20240325,182800,333069173,1807,1807,1807,1807,0
20240325,182700,333069173,1807,1807,1807,1807,0
20240325,182600,333069173,1807,1807,1807,1807,0
20240325,182500,333069173,1807,1807,1807,1807,0
20240325,182400,333069173,1807,1807,1807,1807,0
20240325,182300,333069173,1807,1807,1807,1807,0
20240325,182200,333069173,1807,1807,1807,1807,0
20240325,182100,333069173,1807,1807,1807,1807,0
20240325,182000,333069173,1807,1807,1807,1807,0
20240325,181900,333069173,1807,1807,1807,1807,0
20240325,181800,333069173,1807,1807,1807,1807,0
20240325,181700,333069173,1807,1807,1807,1807,0
20240325,181600,333069173,1807,1807,1807,1807,0
20240325,181500,333069173,1807,1807,1807,1807,0
20240325,181400,333069173,1807,1807,1807,1807,0
20240325,181300,333069173,1807,1807,1807,1807,0
20240325,181200,333069173,1807,1807,1807,1807,0
20240325,181100,333069173,1807,1807,1807,1807,0
20240325,181000,333069173,1807,1807,1807,1807,0
20240325,180900,333069173,1807,1807,1807,1807,0
20240325,180800,333069173,1807,1807,1807,1807,0
20240325,180700,333069173,1807,1807,1807,1807,0
20240325,180600,333069173,1807,1807,1807,1807,0
20240325,180500,333069173,1807,1807,1807,1807,0
20240325,180400,333069173,1807,1807,1807,1807,0
20240325,180300,333069173,1807,1807,1807,1807,859
20240325,180200,333069173,1807,1807,1807,1807,0
20240325,180100,333069173,1807,1807,1807,1807,0
20240325,180000,333069173,1807,1807,1807,1807,0
20240325,175900,333069173,1807,1807,1807,1807,0
20240325,175800,333069173,1807,1807,1807,1807,0
20240325,175700,333069173,1807,1807,1807,1807,0
20240325,175600,333069173,1807,1807,1807,1807,0
20240325,175500,333069173,1807,1807,1807,1807,0
20240325,175400,333069173,1807,1807,1807,1807,0
20240325,175300,333069173,1807,1807,1807,1807,0
20240325,175200,333069173,1807,1807,1807,1807,0
20240325,175100,333069173,1807,1807,1807,1807,0
20240325,175000,333069173,1807,1807,1807,1807,0
20240325,174900,333069173,1807,1807,1807,1807,0
20240325,174800,333069173,1807,1807,1807,1807,0
20240325,174700,333069173,1807,1807,1807,1807,0
20240325,174600,333069173,1807,1807,1807,1807,0
20240325,174500,333069173,1807,1807,1807,1807,0
20240325,174400,333069173,1807,1807,1807,1807,0
20240325,174300,333069173,1807,1807,1807,1807,0
20240325,174200,333069173,1807,1807,1807,1807,0
20240325,174100,333069173,1807,1807,1807,1807,0
20240325,174000,333069173,1807,1807,1807,1807,0
20240325,173900,333069173,1807,1807,1807,1807,0
20240325,173800,333069173,1807,1807,1807,1807,0
20240325,173700,333069173,1807,1807,1807,1807,0
20240325,173600,333069173,1807,1807,1807,1807,0
20240325,173500,333069173,1807,1807,1807,1807,0
20240325,173400,333069173,1807,1807,1807,1807,0
20240325,173300,333069173,1807,1807,1807,1807,859
20240325,173200,333069173,1807,1807,1807,1807,0
20240325,173100,333069173,1807,1807,1807,1807,0
20240325,173000,333069173,1807,1807,1807,1807,0
20240325,172900,333069173,1807,1807,1807,1807,0
20240325,172800,333069173,1807,1807,1807,1807,0
20240325,172700,333069173,1807,1807,1807,1807,0
20240325,172600,333069173,1807,1807,1807,1807,0
20240325,172500,333069173,1807,1807,1807,1807,0
20240325,172400,333069173,1807,1807,1807,1807,0
20240325,172300,333069173,1807,1807,1807,1807,0
20240325,172200,333069173,1807,1807,1807,1807,0
20240325,172100,333069173,1807,1807,1807,1807,0
20240325,172000,333069173,1807,1807,1807,1807,0
20240325,171900,333069173,1807,1807,1807,1807,0
20240325,171800,333069173,1807,1807,1807,1807,0
20240325,171700,333069173,1807,1807,1807,1807,0
20240325,171600,333069173,1807,1807,1807,1807,0
20240325,171500,333069173,1807,1807,1807,1807,0
20240325,171400,333069173,1807,1807,1807,1807,0
20240325,171300,333069173,1807,1807,1807,1807,0
20240325,171200,333069173,1807,1807,1807,1807,0
20240325,171100,333069173,1807,1807,1807,1807,0
20240325,171000,333069173,1807,1807,1807,1807,0
20240325,170900,333069173,1807,1807,1807,1807,0
20240325,170800,333069173,1807,1807,1807,1807,0
20240325,170700,333069173,1807,1807,1807,1807,0
20240325,170600,333069173,1807,1807,1807,1807,0
20240325,170500,333069173,1807,1807,1807,1807,0
20240325,170400,333069173,1807,1807,1807,1807,0
20240325,170300,333069173,1807,1807,1807,1807,859
20240325,170200,333069173,1807,1807,1807,1807,0
20240325,170100,333069173,1807,1807,1807,1807,0
20240325,170000,333069173,1807,1807,1807,1807,0
20240325,165900,333069173,1807,1807,1807,1807,0
20240325,165800,333069173,1807,1807,1807,1807,0
20240325,165700,333069173,1807,1807,1807,1807,0
20240325,165600,333069173,1807,1807,1807,1807,0
20240325,165500,333069173,1807,1807,1807,1807,0
20240325,165400,333069173,1807,1807,1807,1807,0
20240325,165300,333069173,1807,1807,1807,1807,0
20240325,165200,333069173,1807,1807,1807,1807,0
20240325,165100,333069173,1807,1807,1807,1807,0
20240325,165000,333069173,1807,1807,1807,1807,0
20240325,164900,333069173,1807,1807,1807,1807,0
20240325,164800,333069173,1807,1807,1807,1807,0
20240325,164700,333069173,1807,1807,1807,1807,0
20240325,164600,333069173,1807,1807,1807,1807,0
20240325,164500,333069173,1807,1807,1807,1807,0
20240325,164400,333069173,1807,1807,1807,1807,0
20240325,164300,333069173,1807,1807,1807,1807,0
20240325,164200,333069173,1807,1807,1807,1807,0
20240325,164100,333069173,1807,1807,1807,1807,0
20240325,164000,333069173,1807,1807,1807,1807,0
20240325,163900,333069173,1807,1807,1807,1807,0
20240325,163800,333069173,1807,1807,1807,1807,0
20240325,163700,333069173,1807,1807,1807,1807,0
20240325,163600,333069173,1807,1807,1807,1807,0
20240325,163500,333069173,1807,1807,1807,1807,0
20240325,163400,333069173,1807,1807,1807,1807,0
20240325,163300,333069173,1807,1807,1807,1807,859
20240325,163200,333069173,1807,1807,1807,1807,0
20240325,163100,333069173,1807,1807,1807,1807,0
20240325,163000,333069173,1807,1807,1807,1807,0
20240325,162900,333069173,1807,1807,1807,1807,0
20240325,162800,333069173,1807,1807,1807,1807,0
20240325,162700,333069173,1807,1807,1807,1807,0
20240325,162600,333069173,1807,1807,1807,1807,0
20240325,162500,333069173,1807,1807,1807,1807,0
20240325,162400,333069173,1807,1807,1807,1807,0
20240325,162300,333069173,1807,1807,1807,1807,0
20240325,162200,333069173,1807,1807,1807,1807,0
20240325,162100,333069173,1807,1807,1807,1807,0
20240325,162000,333069173,1807,1807,1807,1807,0
20240325,161900,333069173,1807,1807,1807,1807,0
20240325,161800,333069173,1807,1807,1807,1807,0
20240325,161700,333069173,1807,1807,1807,1807,0
20240325,161600,333069173,1807,1807,1807,1807,0
20240325,161500,333069173,1807,1807,1807,1807,0
20240325,161400,333069173,1807,1807,1807,1807,0
20240325,161300,333069173,1807,1807,1807,1807,0
20240325,161200,333069173,1807,1807,1807,1807,0
20240325,161100,333069173,1807,1807,1807,1807,0
20240325,161000,333069173,1807,1807,1807,1807,0
20240325,160900,333069173,1807,1807,1807,1807,0
20240325,160800,333069173,1807,1807,1807,1807,0
20240325,160700,333069173,1807,1807,1807,1807,0
20240325,160600,333069173,1807,1807,1807,1807,0
20240325,160500,333069173,1807,1807,1807,1807,0
20240325,160400,333069173,1807,1807,1807,1807,0
20240325,160300,333069173,1807,1807,1807,1807,859
20240325,160200,333069173,1807,1807,1807,1807,0
20240325,160100,333069173,1807,1807,1807,1807,0
20240325,160000,333069173,1807,1807,1807,1807,0
20240325,155900,333069173,1807,1807,1807,1807,0
20240325,155800,333069173,1807,1807,1807,1807,0
20240325,155700,333069173,1807,1807,1807,1807,0
20240325,155600,333069173,1807,1807,1807,1807,0
20240325,155500,333069173,1807,1807,1807,1807,0
20240325,155400,333069173,1807,1807,1807,1807,0
20240325,155300,333069173,1807,1807,1807,1807,0
20240325,155200,333069173,1807,1807,1807,1807,0
20240325,155100,333069173,1807,1807,1807,1807,0
20240325,155000,333069173,1807,1807,1807,1807,0
20240325,154900,333069173,1807,1807,1807,1807,0
20240325,154800,333069173,1807,1807,1807,1807,0
20240325,154700,333069173,1807,1807,1807,1807,0
20240325,154600,333069173,1807,1807,1807,1807,0
20240325,154500,333069173,1807,1807,1807,1807,0
20240325,154400,333069173,1807,1807,1807,1807,0
20240325,154300,333069173,1807,1807,1807,1807,0
20240325,154200,333069173,1807,1807,1807,1807,0
20240325,154100,333069173,1807,1807,1807,1807,0
20240325,154000,333069173,1807,1807,1807,1807,0
20240325,153900,333069173,1807,1807,1807,1807,0
20240325,153800,333069173,1807,1807,1807,1807,0
20240325,153700,333069173,1807,1807,1807,1807,0
20240325,153600,333069173,1807,1807,1807,1807,0
20240325,153500,333069173,1807,1807,1807,1807,0
20240325,153400,333069173,1807,1807,1807,1807,0
20240325,153300,333069173,1807,1807,1807,1807,859
20240325,153200,333069173,1807,1807,1807,1807,0
20240325,153100,333069173,1807,1807,1807,1807,0
20240325,153000,333069173,1807,1807,1807,1807,859
20240325,152900,331516960,1808,1808,1808,1808,0
20240325,152800,331516960,1808,1808,1808,1808,0
20240325,152700,331516960,1808,1808,1808,1808,0
20240325,152600,331516960,1808,1808,1808,1808,0
20240325,152500,331516960,1808,1808,1808,1808,0
20240325,152400,331516960,1808,1808,1808,1808,0
20240325,152300,331516960,1808,1808,1808,1808,0
20240325,152200,331516960,1808,1808,1808,1808,0
20240325,152100,331516960,1808,1808,1808,1808,0
20240325,152000,331516960,1808,1808,1808,1808,0
20240325,151900,331516960,1808,1808,1808,1808,87
20240325,151800,331359664,1808,1808,1808,1808,13
20240325,151700,331336160,1808,1808,1808,1808,0
20240325,151600,331336160,1808,1808,1808,1808,37
20240325,151500,331269264,1808,1808,1808,1808,717
20240325,151400,329972928,1808,1809,1809,1808,1612
20240325,151300,327058234,1809,1809,1809,1809,0
20240325,151200,327058234,1809,1806,1809,1806,2743
20240325,151100,322098039,1806,1806,1806,1806,0
20240325,151000,322098039,1806,1806,1806,1806,0
20240325,150900,322098039,1806,1806,1806,1806,468
20240325,150800,321252831,1806,1806,1806,1806,2541
20240325,150700,316663785,1806,1806,1806,1806,0
20240325,150600,316663785,1806,1806,1806,1806,0
20240325,150500,316663785,1806,1806,1806,1806,0
20240325,150400,316663785,1806,1806,1806,1806,300
20240325,150300,316121985,1807,1807,1807,1807,0
20240325,150200,316121985,1807,1807,1807,1807,0
20240325,150100,316121985,1807,1807,1807,1807,0
20240325,150000,316121985,1807,1807,1807,1807,0
20240325,145900,316121985,1807,1807,1807,1807,0
20240325,145800,316121985,1807,1807,1807,1807,1
20240325,145700,316120178,1802,1802,1802,1802,0
20240325,145600,316120178,1802,1802,1802,1802,0
20240325,145500,316120178,1802,1802,1802,1802,0
20240325,145400,316120178,1802,1802,1802,1802,0
20240325,145300,316120178,1802,1802,1802,1802,0
20240325,145200,316120178,1802,1802,1802,1802,524
20240325,145100,315175930,1802,1802,1802,1802,776
20240325,145000,313777578,1802,1802,1802,1802,32
20240325,144900,313719914,1802,1802,1802,1801,1705
20240325,144800,310648481,1802,1802,1802,1802,0
20240325,144700,310648481,1802,1802,1802,1802,230
20240325,144600,310234021,1806,1806,1806,1806,0
20240325,144500,310234021,1806,1806,1806,1806,0
20240325,144400,310234021,1806,1806,1806,1806,1
20240325,144300,310232215,1806,1806,1807,1806,1002
20240325,144200,308421604,1807,1802,1807,1802,1001
20240325,144100,306617797,1809,1809,1809,1809,0
20240325,144000,306617797,1809,1809,1809,1809,0
20240325,143900,306617797,1809,1809,1809,1809,0
20240325,143800,306617797,1809,1809,1809,1809,0
20240325,143700,306617797,1809,1809,1809,1809,0
20240325,143600,306617797,1809,1809,1809,1809,0
20240325,143500,306617797,1809,1809,1809,1809,0
20240325,143400,306617797,1809,1809,1809,1809,0
20240325,143300,306617797,1809,1809,1809,1809,0
20240325,143200,306617797,1809,1809,1809,1809,0
20240325,143100,306617797,1809,1809,1809,1809,0
20240325,143000,306617797,1809,1809,1809,1809,50
20240325,142900,306527347,1810,1810,1810,1810,0
20240325,142800,306527347,1810,1810,1810,1810,0
20240325,142700,306527347,1810,1810,1810,1810,0
20240325,142600,306527347,1810,1804,1810,1804,20
20240325,142500,306491261,1801,1801,1801,1801,0
20240325,142400,306491261,1801,1801,1801,1801,0
20240325,142300,306491261,1801,1801,1801,1801,0
20240325,142200,306491261,1801,1801,1801,1801,20
20240325,142100,306455241,1804,1803,1804,1803,1359
20240325,142000,304004605,1804,1804,1804,1804,1622
20240325,141900,301078517,1804,1805,1805,1804,4000
20240325,141800,293862190,1805,1805,1805,1805,1300
20240325,141700,291515690,1810,1810,1810,1810,0
20240325,141600,291515690,1810,1810,1810,1810,1
20240325,141500,291513880,1810,1810,1810,1810,18
20240325,141400,291481300,1810,1810,1810,1810,250
20240325,141300,291028800,1811,1811,1811,1811,0
20240325,141200,291028800,1811,1811,1811,1811,0
20240325,141100,291028800,1811,1811,1811,1811,0
20240325,141000,291028800,1811,1811,1811,1811,0
20240325,140900,291028800,1811,1811,1811,1811,0
20240325,140800,291028800,1811,1811,1811,1811,0
20240325,140700,291028800,1811,1811,1811,1811,1383
20240325,140600,288524187,1811,1811,1811,1811,1002
20240325,140500,286709565,1811,1811,1811,1811,300
20240325,140400,286166265,1811,1811,1811,1811,200
20240325,140300,285804065,1811,1811,1811,1811,85
20240325,140200,285650130,1812,1806,1812,1806,3550
20240325,140100,279223480,1806,1806,1806,1806,0
20240325,140000,279223480,1806,1804,1806,1803,3048
20240325,135900,273721794,1803,1803,1803,1803,0
20240325,135800,273721794,1803,1803,1803,1803,0
20240325,135700,273721794,1803,1801,1803,1801,8897
20240325,135600,257686297,1801,1801,1801,1801,1
20240325,135500,257684496,1800,1801,1801,1800,11
20240325,135400,257664695,1800,1800,1800,1800,10
20240325,135300,257646695,1800,1800,1800,1800,0
20240325,135200,257646695,1800,1801,1801,1800,157
20240325,135100,257363945,1801,1801,1801,1801,0
20240325,135000,257363945,1801,1801,1801,1801,50
20240325,134900,257273895,1800,1800,1800,1800,0
20240325,134800,257273895,1800,1800,1800,1800,72
20240325,134700,257144295,1800,1800,1800,1800,0
20240325,134600,257144295,1800,1800,1800,1800,0
20240325,134500,257144295,1800,1800,1800,1800,10
20240325,134400,257126295,1800,1800,1800,1800,0
20240325,134300,257126295,1800,1800,1800,1800,2
20240325,134200,257122695,1800,1800,1800,1800,0
20240325,134100,257122695,1800,1800,1800,1800,5
20240325,134000,257113695,1800,1800,1800,1800,0
20240325,133900,257113695,1800,1800,1800,1800,0
20240325,133800,257113695,1800,1800,1800,1800,199
20240325,133700,256755495,1801,1801,1801,1801,0
20240325,133600,256755495,1801,1801,1801,1801,0
20240325,133500,256755495,1801,1801,1801,1801,0
20240325,133400,256755495,1801,1801,1801,1801,0
20240325,133300,256755495,1801,1801,1801,1801,0
20240325,133200,256755495,1801,1801,1801,1801,1
20240325,133100,256753694,1800,1800,1800,1800,0
20240325,133000,256753694,1800,1800,1800,1800,50
20240325,132900,256663694,1800,1800,1800,1800,0
20240325,132800,256663694,1800,1800,1800,1800,0
20240325,132700,256663694,1800,1800,1800,1800,0
20240325,132600,256663694,1800,1800,1800,1800,0
20240325,132500,256663694,1800,1800,1800,1800,0
20240325,132400,256663694,1800,1800,1800,1800,0
20240325,132300,256663694,1800,1800,1800,1800,581
20240325,132200,255617894,1800,1800,1800,1800,0
20240325,132100,255617894,1800,1800,1800,1800,0
20240325,132000,255617894,1800,1800,1800,1800,261
20240325,131900,255148094,1801,1801,1801,1801,16
20240325,131800,255119278,1801,1801,1801,1801,0
20240325,131700,255119278,1801,1801,1801,1801,24
20240325,131600,255076054,1801,1801,1801,1801,1268
20240325,131500,252792386,1803,1802,1803,1802,150
20240325,131400,252522036,1803,1803,1803,1803,1
20240325,131300,252520233,1801,1802,1802,1801,300
20240325,131200,251979788,1803,1803,1803,1803,0
20240325,131100,251979788,1803,1803,1803,1803,450
20240325,131000,251168438,1803,1804,1804,1803,30
20240325,130900,251114338,1803,1803,1803,1803,0
20240325,130800,251114338,1803,1803,1803,1803,100
20240325,130700,250934038,1803,1803,1803,1803,100
20240325,130600,250753738,1803,1803,1803,1803,0
20240325,130500,250753738,1803,1803,1803,1803,100
20240325,130400,250573438,1805,1805,1805,1805,0
20240325,130300,250573438,1805,1805,1805,1805,0
20240325,130200,250573438,1805,1805,1805,1805,0
20240325,130100,250573438,1805,1804,1805,1804,14
20240325,130000,250548180,1804,1804,1804,1804,0
20240325,125900,250548180,1804,1804,1804,1804,2
20240325,125800,250544572,1804,1804,1804,1804,0
20240325,125700,250544572,1804,1804,1804,1804,0
20240325,125600,250544572,1804,1804,1804,1804,18
20240325,125500,250512100,1805,1805,1805,1805,0
20240325,125400,250512100,1805,1805,1805,1805,0
20240325,125300,250512100,1805,1805,1805,1805,0
20240325,125200,250512100,1805,1805,1805,1805,10
20240325,125100,250494050,1804,1804,1804,1804,450
20240325,125000,249682250,1805,1805,1805,1805,1
20240325,124900,249680445,1804,1804,1804,1804,0
20240325,124800,249680445,1804,1804,1804,1804,0
20240325,124700,249680445,1804,1804,1804,1804,0
20240325,124600,249680445,1804,1804,1804,1804,0
20240325,124500,249680445,1804,1804,1804,1804,0
20240325,124400,249680445,1804,1804,1804,1804,5
20240325,124300,249671425,1804,1804,1804,1804,82
20240325,124200,249523497,1804,1804,1804,1804,0
20240325,124100,249523497,1804,1804,1804,1804,0
20240325,124000,249523497,1804,1804,1804,1804,1
20240325,123900,249521693,1804,1805,1805,1804,437
20240325,123800,248733245,1805,1805,1805,1805,0
20240325,123700,248733245,1805,1805,1805,1805,0
20240325,123600,248733245,1805,1805,1805,1805,0
20240325,123500,248733245,1805,1805,1805,1805,0
20240325,123400,248733245,1805,1805,1805,1805,0
20240325,123300,248733245,1805,1805,1805,1805,0
20240325,123200,248733245,1805,1805,1805,1805,184
20240325,123100,248401125,1806,1806,1806,1806,20
20240325,123000,248365005,1806,1806,1806,1806,0
20240325,122900,248365005,1806,1806,1806,1806,0
20240325,122800,248365005,1806,1806,1806,1806,53
20240325,122700,248269287,1806,1806,1806,1806,60
20240325,122600,248160927,1806,1806,1806,1806,0
20240325,122500,248160927,1806,1806,1806,1806,0
20240325,122400,248160927,1806,1806,1806,1806,0
20240325,122300,248160927,1806,1806,1806,1806,0
20240325,122200,248160927,1806,1806,1806,1806,0
20240325,122100,248160927,1806,1806,1806,1806,0
20240325,122000,248160927,1806,1806,1806,1806,400
20240325,121900,247438527,1807,1807,1807,1807,0
20240325,121800,247438527,1807,1807,1807,1807,1052
20240325,121700,245537563,1807,1807,1807,1807,10
20240325,121600,245519493,1806,1806,1806,1806,140
20240325,121500,245266653,1804,1804,1804,1804,0
20240325,121400,245266653,1804,1804,1804,1804,0
20240325,121300,245266653,1804,1804,1804,1804,50
20240325,121200,245176453,1806,1806,1806,1806,0
20240325,121100,245176453,1806,1806,1806,1806,180
20240325,121000,244851373,1804,1804,1804,1804,2
20240325,120900,244847765,1805,1805,1805,1805,307
20240325,120800,244293630,1805,1805,1805,1805,0
20240325,120700,244293630,1805,1805,1805,1805,0
20240325,120600,244293630,1805,1805,1805,1805,0
20240325,120500,244293630,1805,1805,1805,1805,0
20240325,120400,244293630,1805,1804,1805,1802,536
20240325,120300,243326955,1804,1804,1804,1804,200
20240325,120200,242966155,1805,1805,1805,1805,0
20240325,120100,242966155,1805,1805,1805,1805,0
20240325,120000,242966155,1805,1805,1805,1805,0
20240325,115900,242966155,1805,1805,1805,1805,0
20240325,115800,242966155,1805,1805,1805,1805,1
20240325,115700,242964350,1804,1803,1804,1803,3245
20240325,115600,237113543,1804,1804,1804,1804,10
20240325,115500,237095503,1804,1804,1804,1804,0
20240325,115400,237095503,1804,1804,1804,1803,3019
20240325,115300,231651822,1805,1805,1805,1805,0
20240325,115200,231651822,1805,1805,1805,1805,1
20240325,115100,231650017,1805,1805,1805,1805,0
20240325,115000,231650017,1805,1805,1805,1805,0
20240325,114900,231650017,1805,1805,1805,1805,0
20240325,114800,231650017,1805,1805,1805,1805,0
20240325,114700,231650017,1805,1805,1805,1805,0
20240325,114600,231650017,1805,1805,1805,1805,0
20240325,114500,231650017,1805,1804,1805,1804,11
20240325,114400,231630172,1804,1804,1804,1804,900
20240325,114300,230006572,1804,1804,1804,1804,50
20240325,114200,229916372,1807,1807,1807,1807,0
20240325,114100,229916372,1807,1807,1807,1807,0
20240325,114000,229916372,1807,1807,1807,1807,0
20240325,113900,229916372,1807,1807,1807,1807,0
20240325,113800,229916372,1807,1807,1807,1807,0
20240325,113700,229916372,1807,1807,1807,1807,0
20240325,113600,229916372,1807,1807,1807,1807,0
20240325,113500,229916372,1807,1807,1807,1807,0
20240325,113400,229916372,1807,1807,1807,1807,0
20240325,113300,229916372,1807,1807,1807,1807,0
20240325,113200,229916372,1807,1807,1807,1807,0
20240325,113100,229916372,1807,1807,1807,1807,0
20240325,113000,229916372,1807,1807,1807,1807,0
20240325,112900,229916372,1807,1807,1807,1807,0
20240325,112800,229916372,1807,1807,1807,1807,0
20240325,112700,229916372,1807,1806,1807,1806,21
20240325,112600,229878445,1807,1807,1807,1807,0
20240325,112500,229878445,1807,1807,1807,1807,1020
20240325,112400,228035305,1806,1803,1806,1803,1768
20240325,112300,224843349,1804,1803,1804,1803,539
20240325,112200,223871067,1803,1803,1803,1803,226
20240325,112100,223463589,1803,1803,1803,1803,0
20240325,112000,223463589,1803,1803,1803,1803,0
20240325,111900,223463589,1803,1803,1803,1803,300
20240325,111800,222922689,1804,1804,1804,1804,40
20240325,111700,222850529,1804,1803,1804,1803,630
20240325,111600,221714599,1804,1804,1804,1804,1
20240325,111500,221712795,1803,1803,1803,1803,176
20240325,111400,221395467,1796,1796,1796,1796,0
20240325,111300,221395467,1796,1796,1796,1796,0
20240325,111200,221395467,1796,1798,1798,1796,5090
20240325,111100,212248352,1798,1798,1798,1798,0
20240325,111000,212248352,1798,1798,1798,1798,500
20240325,110900,211349352,1803,1803,1803,1803,0
20240325,110800,211349352,1803,1803,1803,1803,100
20240325,110700,211169052,1803,1803,1803,1803,1
20240325,110600,211167249,1795,1795,1795,1795,0
20240325,110500,211167249,1795,1795,1795,1795,0
20240325,110400,211167249,1795,1795,1795,1795,0
20240325,110300,211167249,1795,1795,1795,1795,100
20240325,110200,210987749,1802,1802,1802,1802,0
20240325,110100,210987749,1802,1802,1802,1802,0
20240325,110000,210987749,1802,1802,1802,1802,300
20240325,105900,210447149,1802,1802,1802,1802,0
20240325,105800,210447149,1802,1802,1802,1802,0
20240325,105700,210447149,1802,1802,1802,1802,0
20240325,105600,210447149,1802,1802,1802,1802,30
20240325,105500,210393089,1802,1802,1802,1802,0
20240325,105400,210393089,1802,1802,1802,1802,1
20240325,105300,210391287,1790,1800,1800,1790,20000
20240325,105200,174567773,1802,1795,1802,1795,2
20240325,105100,174564176,1795,1795,1795,1795,2690
20240325,105000,169735626,1795,1795,1795,1795,0
20240325,104900,169735626,1795,1801,1801,1795,17345
20240325,104800,138588921,1802,1802,1802,1802,20
20240325,104700,138552881,1804,1804,1804,1804,0
20240325,104600,138552881,1804,1804,1804,1804,0
20240325,104500,138552881,1804,1804,1804,1804,1
20240325,104400,138551077,1801,1801,1801,1801,0
20240325,104300,138551077,1801,1801,1801,1801,0
20240325,104200,138551077,1801,1801,1801,1801,200
20240325,104100,138190877,1804,1804,1804,1804,38
20240325,104000,138122325,1805,1805,1805,1805,0
20240325,103900,138122325,1805,1805,1805,1805,0
20240325,103800,138122325,1805,1805,1805,1805,0
20240325,103700,138122325,1805,1805,1805,1805,0
20240325,103600,138122325,1805,1805,1805,1805,0
20240325,103500,138122325,1805,1805,1805,1805,0
20240325,103400,138122325,1805,1805,1805,1805,50
20240325,103300,138032075,1801,1802,1802,1801,849
20240325,103200,136502867,1805,1805,1805,1805,100
20240325,103100,136322367,1805,1805,1805,1805,0
20240325,103000,136322367,1805,1802,1805,1802,61
20240325,102900,136212442,1802,1802,1802,1802,100
20240325,102800,136032242,1802,1802,1802,1802,1811
20240325,102700,132768820,1802,1805,1805,1802,225
20240325,102600,132363364,1805,1805,1805,1805,1
20240325,102500,132361559,1803,1803,1803,1803,82
20240325,102400,132213713,1803,1803,1803,1803,60
20240325,102300,132105533,1803,1803,1803,1803,42
20240325,102200,132029807,1803,1803,1803,1803,123
20240325,102100,131808038,1803,1803,1803,1803,500
20240325,102000,130906538,1806,1806,1806,1806,0
20240325,101900,130906538,1806,1806,1806,1806,0
20240325,101800,130906538,1806,1806,1806,1806,20
20240325,101700,130870418,1806,1806,1806,1806,0
20240325,101600,130870418,1806,1806,1806,1806,180
20240325,101500,130545338,1807,1807,1807,1807,0
20240325,101400,130545338,1807,1807,1807,1807,0
20240325,101300,130545338,1807,1807,1807,1807,0
20240325,101200,130545338,1807,1807,1807,1807,35
20240325,101100,130482093,1807,1807,1807,1807,1
20240325,101000,130480286,1806,1806,1806,1806,100
20240325,100900,130299686,1806,1806,1806,1806,872
20240325,100800,128724854,1806,1806,1806,1806,1
20240325,100700,128723048,1806,1806,1806,1806,30
20240325,100600,128668868,1802,1802,1802,1802,0
20240325,100500,128668868,1802,1801,1802,1801,3273
20240325,100400,122772868,1800,1800,1800,1800,5098
20240325,100300,113596468,1800,1800,1800,1800,2
20240325,100200,113592868,1796,1796,1796,1796,20
20240325,100100,113556948,1801,1800,1801,1800,21
20240325,100000,113519147,1800,1800,1800,1800,1
20240325,095900,113517347,1800,1800,1800,1800,44
20240325,095800,113438147,1800,1800,1800,1800,21
20240325,095700,113400347,1800,1800,1800,1800,127
20240325,095600,113171747,1800,1796,1800,1796,5115
20240325,095500,103984707,1796,1796,1796,1796,105
20240325,095400,103796127,1794,1799,1801,1794,11749
20240325,095300,82689508,1801,1801,1801,1801,123
20240325,095200,82467985,1801,1801,1801,1801,100
20240325,095100,82287885,1801,1799,1801,1799,330
20240325,095000,81693575,1799,1801,1801,1799,344
20240325,094900,81074619,1801,1799,1801,1799,265
20240325,094800,80597478,1801,1801,1801,1801,2
20240325,094700,80593876,1801,1801,1801,1800,204
20240325,094600,80226622,1801,1801,1801,1801,117
20240325,094500,80015905,1801,1801,1801,1801,500
20240325,094400,79115405,1801,1801,1801,1801,661
20240325,094300,77924944,1803,1806,1806,1803,158
20240325,094200,77639620,1807,1807,1807,1807,1005
20240325,094100,75823585,1807,1807,1807,1807,4
20240325,094000,75816357,1804,1803,1804,1803,4438
20240325,093900,67814584,1803,1803,1803,1803,145
20240325,093800,67553149,1803,1801,1803,1800,401
20240325,093700,66831311,1803,1803,1803,1803,10
20240325,093600,66813281,1803,1803,1803,1803,50
20240325,093500,66723131,1803,1803,1803,1803,0
20240325,093400,66723131,1803,1800,1803,1800,511
20240325,093300,65803328,1803,1803,1803,1801,308
20240325,093200,65248454,1803,1801,1803,1801,412
20240325,093100,64506434,1801,1798,1801,1798,691
20240325,093000,63262244,1801,1801,1801,1801,0
20240325,092900,63262244,1801,1801,1801,1801,2
20240325,092800,63258642,1800,1800,1800,1800,702
20240325,092700,61995042,1803,1803,1804,1803,1046
20240325,092600,60108163,1805,1805,1805,1805,0
20240325,092500,60108163,1805,1800,1805,1800,101
20240325,092400,59926358,1801,1801,1801,1801,318
20240325,092300,59353640,1801,1801,1801,1801,982
20240325,092200,57585058,1795,1806,1806,1795,2080
20240325,092100,53848654,1806,1800,1806,1800,896
20240325,092000,52234808,1800,1799,1800,1798,3303
20240325,091900,46295727,1799,1801,1801,1799,6703
20240325,091800,34230354,1801,1801,1801,1801,61
20240325,091700,34120493,1801,1801,1801,1801,1239
20240325,091600,31889054,1807,1802,1807,1801,100
20240325,091500,31708947,1800,1800,1800,1800,0
20240325,091400,31708947,1800,1807,1807,1800,1399
20240325,091300,29187052,1807,1807,1807,1803,4344
20240325,091200,21350828,1805,1806,1806,1805,450
20240325,091100,20538576,1805,1806,1806,1805,550
20240325,091000,19545728,1805,1807,1807,1805,2540
20240325,090900,14960421,1813,1813,1813,1813,27
20240325,090800,14911470,1813,1813,1813,1813,83
20240325,090700,14760991,1814,1814,1814,1814,128
20240325,090600,14528799,1815,1815,1815,1815,21
20240325,090500,14490684,1804,1805,1805,1804,1000
20240325,090400,12686312,1805,1805,1805,1805,0
20240325,090300,12686312,1805,1805,1805,1805,100
20240325,090200,12505812,1802,1803,1803,1801,3450
20240325,090100,6287392,1804,1809,1809,1804,1358
20240325,090000,3836760,1813,1821,1821,1810,2114