stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185700,725309767,1776,1776,1776,1776,14251
20240328,185600,725309767,1776,1776,1776,1776,0
20240328,185500,725309767,1776,1776,1776,1776,0
20240328,185400,725309767,1776,1776,1776,1776,0
20240328,185300,725309767,1776,1776,1776,1776,0
20240328,185200,725309767,1776,1776,1776,1776,0
20240328,185100,725309767,1776,1776,1776,1776,0
20240328,185000,725309767,1776,1776,1776,1776,0
20240328,184900,725309767,1776,1776,1776,1776,0
20240328,184800,725309767,1776,1776,1776,1776,0
20240328,184700,725309767,1776,1776,1776,1776,0
20240328,184600,725309767,1776,1776,1776,1776,0
20240328,184500,725309767,1776,1776,1776,1776,0
20240328,184400,725309767,1776,1776,1776,1776,0
20240328,184300,725309767,1776,1776,1776,1776,0
20240328,184200,725309767,1776,1776,1776,1776,0
20240328,184100,725309767,1776,1776,1776,1776,0
20240328,184000,725309767,1776,1776,1776,1776,0
20240328,183900,725309767,1776,1776,1776,1776,0
20240328,183800,725309767,1776,1776,1776,1776,0
20240328,183700,725309767,1776,1776,1776,1776,0
20240328,183600,725309767,1776,1776,1776,1776,0
20240328,183500,725309767,1776,1776,1776,1776,0
20240328,183400,725309767,1776,1776,1776,1776,0
20240328,183300,725309767,1776,1776,1776,1776,0
20240328,183200,725309767,1776,1776,1776,1776,0
20240328,183100,725309767,1776,1776,1776,1776,0
20240328,183000,725309767,1776,1776,1776,1776,0
20240328,182900,725309767,1776,1776,1776,1776,0
20240328,182800,725309767,1776,1776,1776,1776,0
20240328,182700,725309767,1776,1776,1776,1776,14251
20240328,182600,725309767,1776,1776,1776,1776,0
20240328,182500,725309767,1776,1776,1776,1776,0
20240328,182400,725309767,1776,1776,1776,1776,0
20240328,182300,725309767,1776,1776,1776,1776,0
20240328,182200,725309767,1776,1776,1776,1776,0
20240328,182100,725309767,1776,1776,1776,1776,0
20240328,182000,725309767,1776,1776,1776,1776,0
20240328,181900,725309767,1776,1776,1776,1776,0
20240328,181800,725309767,1776,1776,1776,1776,0
20240328,181700,725309767,1776,1776,1776,1776,0
20240328,181600,725309767,1776,1776,1776,1776,0
20240328,181500,725309767,1776,1776,1776,1776,0
20240328,181400,725309767,1776,1776,1776,1776,0
20240328,181300,725309767,1776,1776,1776,1776,0
20240328,181200,725309767,1776,1776,1776,1776,0
20240328,181100,725309767,1776,1776,1776,1776,0
20240328,181000,725309767,1776,1776,1776,1776,0
20240328,180900,725309767,1776,1776,1776,1776,0
20240328,180800,725309767,1776,1776,1776,1776,0
20240328,180700,725309767,1776,1776,1776,1776,0
20240328,180600,725309767,1776,1776,1776,1776,0
20240328,180500,725309767,1776,1776,1776,1776,0
20240328,180400,725309767,1776,1776,1776,1776,0
20240328,180300,725309767,1776,1776,1776,1776,0
20240328,180200,725309767,1776,1776,1776,1776,0
20240328,180100,725309767,1776,1776,1776,1776,0
20240328,180000,725309767,1776,1776,1776,1776,0
20240328,175900,725309767,1776,1776,1776,1776,0
20240328,175800,725309767,1776,1776,1776,1776,0
20240328,175700,725309767,1776,1776,1776,1776,14251
20240328,175600,725309767,1776,1776,1776,1776,0
20240328,175500,725309767,1776,1776,1776,1776,0
20240328,175400,725309767,1776,1776,1776,1776,0
20240328,175300,725309767,1776,1776,1776,1776,0
20240328,175200,725309767,1776,1776,1776,1776,0
20240328,175100,725309767,1776,1776,1776,1776,0
20240328,175000,725309767,1776,1776,1776,1776,0
20240328,174900,725309767,1776,1776,1776,1776,0
20240328,174800,725309767,1776,1776,1776,1776,0
20240328,174700,725309767,1776,1776,1776,1776,0
20240328,174600,725309767,1776,1776,1776,1776,0
20240328,174500,725309767,1776,1776,1776,1776,0
20240328,174400,725309767,1776,1776,1776,1776,0
20240328,174300,725309767,1776,1776,1776,1776,0
20240328,174200,725309767,1776,1776,1776,1776,0
20240328,174100,725309767,1776,1776,1776,1776,0
20240328,174000,725309767,1776,1776,1776,1776,0
20240328,173900,725309767,1776,1776,1776,1776,0
20240328,173800,725309767,1776,1776,1776,1776,0
20240328,173700,725309767,1776,1776,1776,1776,0
20240328,173600,725309767,1776,1776,1776,1776,0
20240328,173500,725309767,1776,1776,1776,1776,0
20240328,173400,725309767,1776,1776,1776,1776,0
20240328,173300,725309767,1776,1776,1776,1776,0
20240328,173200,725309767,1776,1776,1776,1776,0
20240328,173100,725309767,1776,1776,1776,1776,0
20240328,173000,725309767,1776,1776,1776,1776,0
20240328,172900,725309767,1776,1776,1776,1776,0
20240328,172800,725309767,1776,1776,1776,1776,0
20240328,172700,725309767,1776,1776,1776,1776,14251
20240328,172600,725309767,1776,1776,1776,1776,0
20240328,172500,725309767,1776,1776,1776,1776,0
20240328,172400,725309767,1776,1776,1776,1776,0
20240328,172300,725309767,1776,1776,1776,1776,0
20240328,172200,725309767,1776,1776,1776,1776,0
20240328,172100,725309767,1776,1776,1776,1776,0
20240328,172000,725309767,1776,1776,1776,1776,0
20240328,171900,725309767,1776,1776,1776,1776,0
20240328,171800,725309767,1776,1776,1776,1776,0
20240328,171700,725309767,1776,1776,1776,1776,0
20240328,171600,725309767,1776,1776,1776,1776,0
20240328,171500,725309767,1776,1776,1776,1776,0
20240328,171400,725309767,1776,1776,1776,1776,0
20240328,171300,725309767,1776,1776,1776,1776,0
20240328,171200,725309767,1776,1776,1776,1776,0
20240328,171100,725309767,1776,1776,1776,1776,0
20240328,171000,725309767,1776,1776,1776,1776,0
20240328,170900,725309767,1776,1776,1776,1776,0
20240328,170800,725309767,1776,1776,1776,1776,0
20240328,170700,725309767,1776,1776,1776,1776,0
20240328,170600,725309767,1776,1776,1776,1776,0
20240328,170500,725309767,1776,1776,1776,1776,0
20240328,170400,725309767,1776,1776,1776,1776,0
20240328,170300,725309767,1776,1776,1776,1776,0
20240328,170200,725309767,1776,1776,1776,1776,0
20240328,170100,725309767,1776,1776,1776,1776,0
20240328,170000,725309767,1776,1776,1776,1776,0
20240328,165900,725309767,1776,1776,1776,1776,0
20240328,165800,725309767,1776,1776,1776,1776,0
20240328,165700,725309767,1776,1776,1776,1776,14251
20240328,165600,725309767,1776,1776,1776,1776,0
20240328,165500,725309767,1776,1776,1776,1776,0
20240328,165400,725309767,1776,1776,1776,1776,0
20240328,165300,725309767,1776,1776,1776,1776,0
20240328,165200,725309767,1776,1776,1776,1776,0
20240328,165100,725309767,1776,1776,1776,1776,0
20240328,165000,725309767,1776,1776,1776,1776,0
20240328,164900,725309767,1776,1776,1776,1776,0
20240328,164800,725309767,1776,1776,1776,1776,0
20240328,164700,725309767,1776,1776,1776,1776,0
20240328,164600,725309767,1776,1776,1776,1776,0
20240328,164500,725309767,1776,1776,1776,1776,0
20240328,164400,725309767,1776,1776,1776,1776,0
20240328,164300,725309767,1776,1776,1776,1776,0
20240328,164200,725309767,1776,1776,1776,1776,0
20240328,164100,725309767,1776,1776,1776,1776,0
20240328,164000,725309767,1776,1776,1776,1776,0
20240328,163900,725309767,1776,1776,1776,1776,0
20240328,163800,725309767,1776,1776,1776,1776,0
20240328,163700,725309767,1776,1776,1776,1776,0
20240328,163600,725309767,1776,1776,1776,1776,0
20240328,163500,725309767,1776,1776,1776,1776,0
20240328,163400,725309767,1776,1776,1776,1776,0
20240328,163300,725309767,1776,1776,1776,1776,0
20240328,163200,725309767,1776,1776,1776,1776,0
20240328,163100,725309767,1776,1776,1776,1776,0
20240328,163000,725309767,1776,1776,1776,1776,0
20240328,162900,725309767,1776,1776,1776,1776,0
20240328,162800,725309767,1776,1776,1776,1776,0
20240328,162700,725309767,1776,1776,1776,1776,14251
20240328,162600,725309767,1776,1776,1776,1776,0
20240328,162500,725309767,1776,1776,1776,1776,0
20240328,162400,725309767,1776,1776,1776,1776,0
20240328,162300,725309767,1776,1776,1776,1776,0
20240328,162200,725309767,1776,1776,1776,1776,0
20240328,162100,725309767,1776,1776,1776,1776,0
20240328,162000,725309767,1776,1776,1776,1776,0
20240328,161900,725309767,1776,1776,1776,1776,0
20240328,161800,725309767,1776,1776,1776,1776,0
20240328,161700,725309767,1776,1776,1776,1776,0
20240328,161600,725309767,1776,1776,1776,1776,0
20240328,161500,725309767,1776,1776,1776,1776,0
20240328,161400,725309767,1776,1776,1776,1776,0
20240328,161300,725309767,1776,1776,1776,1776,0
20240328,161200,725309767,1776,1776,1776,1776,0
20240328,161100,725309767,1776,1776,1776,1776,0
20240328,161000,725309767,1776,1776,1776,1776,0
20240328,160900,725309767,1776,1776,1776,1776,0
20240328,160800,725309767,1776,1776,1776,1776,0
20240328,160700,725309767,1776,1776,1776,1776,0
20240328,160600,725309767,1776,1776,1776,1776,0
20240328,160500,725309767,1776,1776,1776,1776,0
20240328,160400,725309767,1776,1776,1776,1776,0
20240328,160300,725309767,1776,1776,1776,1776,0
20240328,160200,725309767,1776,1776,1776,1776,0
20240328,160100,725309767,1776,1776,1776,1776,0
20240328,160000,725309767,1776,1776,1776,1776,0
20240328,155900,725309767,1776,1776,1776,1776,0
20240328,155800,725309767,1776,1776,1776,1776,0
20240328,155700,725309767,1776,1776,1776,1776,14251
20240328,155600,725309767,1776,1776,1776,1776,0
20240328,155500,725309767,1776,1776,1776,1776,0
20240328,155400,725309767,1776,1776,1776,1776,0
20240328,155300,725309767,1776,1776,1776,1776,0
20240328,155200,725309767,1776,1776,1776,1776,0
20240328,155100,725309767,1776,1776,1776,1776,0
20240328,155000,725309767,1776,1776,1776,1776,0
20240328,154900,725309767,1776,1776,1776,1776,0
20240328,154800,725309767,1776,1776,1776,1776,0
20240328,154700,725309767,1776,1776,1776,1776,0
20240328,154600,725309767,1776,1776,1776,1776,0
20240328,154500,725309767,1776,1776,1776,1776,0
20240328,154400,725309767,1776,1776,1776,1776,0
20240328,154300,725309767,1776,1776,1776,1776,0
20240328,154200,725309767,1776,1776,1776,1776,0
20240328,154100,725309767,1776,1776,1776,1776,0
20240328,154000,725309767,1776,1776,1776,1776,0
20240328,153900,725309767,1776,1776,1776,1776,0
20240328,153800,725309767,1776,1776,1776,1776,0
20240328,153700,725309767,1776,1776,1776,1776,0
20240328,153600,725309767,1776,1776,1776,1776,0
20240328,153500,725309767,1776,1776,1776,1776,0
20240328,153400,725309767,1776,1776,1776,1776,0
20240328,153300,725309767,1776,1776,1776,1776,0
20240328,153200,725309767,1776,1776,1776,1776,0
20240328,153100,725309767,1776,1776,1776,1776,0
20240328,153000,725309767,1776,1776,1776,1776,14251
20240328,152900,699999991,1776,1776,1776,1776,0
20240328,152800,699999991,1776,1776,1776,1776,0
20240328,152700,699999991,1776,1776,1776,1776,0
20240328,152600,699999991,1776,1776,1776,1776,0
20240328,152500,699999991,1776,1776,1776,1776,0
20240328,152400,699999991,1776,1776,1776,1776,0
20240328,152300,699999991,1776,1776,1776,1776,0
20240328,152200,699999991,1776,1776,1776,1776,0
20240328,152100,699999991,1776,1776,1776,1776,0
20240328,152000,699999991,1776,1776,1776,1776,0
20240328,151900,699999991,1776,1776,1779,1776,8025
20240328,151800,685743307,1778,1777,1779,1776,6088
20240328,151700,674930496,1776,1779,1779,1776,1883
20240328,151600,671584815,1779,1780,1780,1779,202
20240328,151500,671225436,1780,1780,1780,1780,640
20240328,151400,670086236,1780,1780,1780,1780,150
20240328,151300,669819236,1782,1782,1782,1782,1185
20240328,151200,667707566,1782,1782,1782,1776,1666
20240328,151100,664739534,1782,1782,1782,1782,100
20240328,151000,664561334,1778,1778,1778,1778,0
20240328,150900,664561334,1778,1777,1778,1777,1385
20240328,150800,662099121,1777,1782,1782,1776,4021
20240328,150700,654954641,1784,1784,1784,1784,30
20240328,150600,654901121,1778,1778,1778,1778,135
20240328,150500,654661091,1779,1779,1779,1779,688
20240328,150400,653437139,1779,1785,1785,1779,1271
20240328,150300,651174674,1785,1780,1785,1780,19
20240328,150200,651140849,1780,1780,1780,1780,1
20240328,150100,651139069,1779,1780,1780,1779,142
20240328,150000,650886410,1785,1779,1785,1779,6459
20240328,145900,639393545,1779,1780,1780,1779,1893
20240328,145800,636025791,1781,1781,1781,1781,26
20240328,145700,635979485,1781,1781,1781,1781,224
20240328,145600,635580541,1779,1779,1779,1779,0
20240328,145500,635580541,1779,1783,1783,1779,1507
20240328,145400,632897558,1789,1789,1789,1789,0
20240328,145300,632897558,1789,1789,1789,1789,0
20240328,145200,632897558,1789,1789,1789,1789,0
20240328,145100,632897558,1789,1789,1789,1789,1
20240328,145000,632895769,1781,1780,1790,1780,1299
20240328,144900,630580299,1780,1780,1780,1780,580
20240328,144800,629547899,1778,1778,1778,1778,0
20240328,144700,629547899,1778,1780,1780,1778,1101
20240328,144600,627590319,1773,1778,1779,1773,3199
20240328,144500,621907107,1779,1778,1779,1778,112
20240328,144400,621707921,1778,1778,1778,1778,133
20240328,144300,621471447,1778,1784,1784,1778,13727
20240328,144200,597022355,1784,1784,1784,1784,10
20240328,144100,597004515,1784,1784,1784,1784,1000
20240328,144000,595220515,1786,1786,1786,1784,5209
20240328,143900,585924381,1786,1787,1787,1786,1243
20240328,143800,583703879,1786,1786,1786,1786,0
20240328,143700,583703879,1786,1789,1791,1786,10743
20240328,143600,564507031,1788,1788,1788,1788,1200
20240328,143500,562361431,1791,1791,1791,1791,1
20240328,143400,562359640,1788,1788,1788,1788,1000
20240328,143300,560571640,1789,1788,1789,1788,110
20240328,143200,560374860,1789,1789,1792,1789,301
20240328,143100,559836368,1793,1793,1793,1793,0
20240328,143000,559836368,1793,1793,1793,1793,1
20240328,142900,559834575,1789,1792,1792,1789,2540
20240328,142800,555289915,1790,1790,1790,1790,1
20240328,142700,555288125,1790,1790,1790,1790,1380
20240328,142600,552817925,1790,1790,1790,1790,0
20240328,142500,552817925,1790,1790,1790,1790,0
20240328,142400,552817925,1790,1790,1790,1790,10
20240328,142300,552800025,1790,1790,1790,1790,0
20240328,142200,552800025,1790,1791,1791,1790,5305
20240328,142100,543304073,1791,1791,1791,1791,0
20240328,142000,543304073,1791,1791,1791,1791,60
20240328,141900,543196613,1790,1790,1790,1790,0
20240328,141800,543196613,1790,1791,1791,1790,886
20240328,141700,541610086,1791,1791,1791,1791,0
20240328,141600,541610086,1791,1791,1791,1791,0
20240328,141500,541610086,1791,1794,1794,1791,342
20240328,141400,540997511,1793,1793,1793,1793,785
20240328,141300,539590006,1790,1790,1790,1790,0
20240328,141200,539590006,1790,1790,1790,1790,0
20240328,141100,539590006,1790,1790,1790,1790,4
20240328,141000,539582846,1790,1790,1790,1790,0
20240328,140900,539582846,1790,1790,1790,1790,0
20240328,140800,539582846,1790,1794,1794,1790,1087
20240328,140700,537637084,1794,1794,1794,1794,0
20240328,140600,537637084,1794,1794,1794,1794,69
20240328,140500,537513298,1794,1794,1794,1794,14
20240328,140400,537488182,1794,1794,1794,1794,6
20240328,140300,537477418,1792,1792,1792,1792,0
20240328,140200,537477418,1792,1792,1792,1792,13
20240328,140100,537454122,1792,1793,1793,1792,11
20240328,140000,537434409,1790,1790,1790,1790,0
20240328,135900,537434409,1790,1790,1790,1790,0
20240328,135800,537434409,1790,1790,1790,1790,0
20240328,135700,537434409,1790,1791,1791,1790,1327
20240328,135600,535059029,1794,1794,1794,1794,1
20240328,135500,535057235,1794,1794,1794,1794,53
20240328,135400,534962153,1790,1790,1790,1790,0
20240328,135300,534962153,1790,1790,1790,1790,5558
20240328,135200,525013333,1790,1792,1793,1790,19959
20240328,135100,489249728,1794,1793,1794,1793,197
20240328,135000,488896373,1793,1792,1793,1792,3033
20240328,134900,483461204,1792,1793,1793,1792,2176
20240328,134800,479560521,1794,1794,1794,1794,0
20240328,134700,479560521,1794,1794,1794,1794,184
20240328,134600,479230425,1794,1794,1794,1794,500
20240328,134500,478333425,1794,1794,1794,1794,276
20240328,134400,477838281,1794,1794,1794,1794,0
20240328,134300,477838281,1794,1795,1796,1794,11687
20240328,134200,456859318,1796,1796,1796,1796,200
20240328,134100,456500118,1796,1796,1796,1796,118
20240328,134000,456288190,1796,1796,1796,1796,420
20240328,133900,455533870,1796,1796,1796,1796,435
20240328,133800,454752610,1796,1796,1796,1796,605
20240328,133700,453666030,1796,1796,1796,1796,0
20240328,133600,453666030,1796,1796,1796,1796,255
20240328,133500,453208050,1796,1795,1796,1795,2200
20240328,133400,449258950,1795,1795,1796,1795,1133
20240328,133300,447224702,1795,1795,1795,1795,174
20240328,133200,446912372,1795,1795,1796,1795,506
20240328,133100,446004099,1795,1795,1795,1795,1000
20240328,133000,444209099,1795,1793,1795,1793,452
20240328,132900,443398569,1792,1792,1792,1792,1000
20240328,132800,441606569,1792,1793,1793,1792,2095
20240328,132700,437851734,1792,1792,1792,1792,0
20240328,132600,437851734,1792,1792,1792,1792,1
20240328,132500,437849942,1792,1791,1792,1791,507
20240328,132400,436941406,1792,1792,1792,1792,1028
20240328,132300,435099230,1792,1792,1792,1792,2000
20240328,132200,431515230,1791,1795,1795,1791,798
20240328,132100,430085941,1791,1792,1792,1791,2163
20240328,132000,426211449,1791,1793,1793,1791,440
20240328,131900,425423015,1793,1793,1793,1793,4
20240328,131800,425415843,1792,1792,1792,1792,0
20240328,131700,425415843,1792,1792,1792,1792,105
20240328,131600,425227683,1792,1793,1793,1792,999
20240328,131500,423436481,1791,1791,1791,1791,265
20240328,131400,422961866,1791,1791,1791,1791,1456
20240328,131300,420354170,1791,1795,1795,1791,11491
20240328,131200,399756022,1794,1795,1795,1794,2014
20240328,131100,396142493,1795,1804,1804,1795,858
20240328,131000,394602374,1795,1795,1795,1795,1
20240328,130900,394600579,1795,1795,1795,1795,0
20240328,130800,394600579,1795,1804,1804,1795,451
20240328,130700,393791025,1801,1804,1804,1801,11
20240328,130600,393771211,1793,1793,1793,1793,0
20240328,130500,393771211,1793,1793,1793,1793,0
20240328,130400,393771211,1793,1793,1793,1793,0
20240328,130300,393771211,1793,1797,1797,1793,2004
20240328,130200,390173818,1797,1801,1801,1797,14989
20240328,130100,363208282,1800,1802,1802,1800,7546
20240328,130000,349620029,1802,1804,1804,1802,7220
20240328,125900,336607372,1804,1804,1804,1804,4091
20240328,125800,329227208,1804,1805,1805,1804,1014
20240328,125700,327397352,1805,1805,1805,1805,0
20240328,125600,327397352,1805,1805,1805,1805,0
20240328,125500,327397352,1805,1807,1807,1805,5889
20240328,125400,316763301,1807,1807,1807,1807,0
20240328,125300,316763301,1807,1807,1807,1807,0
20240328,125200,316763301,1807,1807,1807,1807,1313
20240328,125100,314390710,1809,1809,1809,1809,100
20240328,125000,314209810,1809,1809,1809,1809,0
20240328,124900,314209810,1809,1809,1809,1809,90
20240328,124800,314047000,1809,1809,1809,1809,30
20240328,124700,313992730,1809,1809,1809,1809,200
20240328,124600,313630930,1809,1809,1809,1809,80
20240328,124500,313486210,1809,1809,1809,1809,0
20240328,124400,313486210,1809,1809,1809,1809,0
20240328,124300,313486210,1809,1809,1809,1809,212
20240328,124200,313102702,1809,1809,1809,1809,1324
20240328,124100,310707586,1813,1813,1813,1813,0
20240328,124000,310707586,1813,1813,1813,1813,300
20240328,123900,310163686,1813,1813,1813,1813,50
20240328,123800,310073036,1812,1812,1812,1812,48
20240328,123700,309986060,1812,1812,1812,1812,0
20240328,123600,309986060,1812,1812,1812,1812,0
20240328,123500,309986060,1812,1812,1812,1812,199
20240328,123400,309625472,1812,1812,1812,1812,0
20240328,123300,309625472,1812,1812,1812,1812,23
20240328,123200,309583796,1807,1810,1811,1807,430
20240328,123100,308805260,1810,1811,1811,1810,150
20240328,123000,308533660,1811,1811,1811,1811,1
20240328,122900,308531849,1806,1807,1807,1806,1592
20240328,122800,305656439,1812,1812,1812,1812,100
20240328,122700,305475239,1807,1807,1807,1807,432
20240328,122600,304694615,1811,1812,1812,1811,465
20240328,122500,303852480,1807,1807,1807,1807,341
20240328,122400,303236293,1808,1808,1808,1808,0
20240328,122300,303236293,1808,1808,1808,1808,0
20240328,122200,303236293,1808,1811,1811,1808,1420
20240328,122100,300668223,1811,1811,1811,1811,0
20240328,122000,300668223,1811,1811,1811,1811,54
20240328,121900,300570429,1811,1811,1811,1811,405
20240328,121800,299836974,1811,1811,1811,1811,93
20240328,121700,299668551,1810,1810,1810,1810,117
20240328,121600,299456781,1810,1810,1810,1810,22
20240328,121500,299416961,1810,1810,1810,1810,362
20240328,121400,298761741,1810,1810,1810,1810,0
20240328,121300,298761741,1810,1810,1810,1810,1
20240328,121200,298759931,1810,1810,1810,1810,0
20240328,121100,298759931,1810,1810,1810,1810,200
20240328,121000,298397931,1810,1810,1810,1810,0
20240328,120900,298397931,1810,1810,1810,1810,0
20240328,120800,298397931,1810,1810,1810,1810,0
20240328,120700,298397931,1810,1810,1810,1810,0
20240328,120600,298397931,1810,1810,1810,1810,0
20240328,120500,298397931,1810,1810,1810,1810,0
20240328,120400,298397931,1810,1810,1810,1810,0
20240328,120300,298397931,1810,1810,1810,1810,250
20240328,120200,297945431,1810,1810,1810,1810,0
20240328,120100,297945431,1810,1810,1810,1810,0
20240328,120000,297945431,1810,1810,1810,1810,0
20240328,115900,297945431,1810,1810,1810,1810,0
20240328,115800,297945431,1810,1810,1810,1810,0
20240328,115700,297945431,1810,1810,1810,1810,5
20240328,115600,297936381,1810,1810,1810,1810,88
20240328,115500,297777101,1811,1811,1811,1811,0
20240328,115400,297777101,1811,1811,1811,1811,0
20240328,115300,297777101,1811,1810,1811,1807,701
20240328,115200,296508436,1810,1809,1810,1809,562
20240328,115100,295491233,1809,1808,1809,1808,38
20240328,115000,295422528,1808,1808,1808,1808,6
20240328,114900,295411680,1808,1808,1808,1808,82
20240328,114800,295263424,1808,1808,1808,1808,10
20240328,114700,295245344,1808,1808,1808,1808,0
20240328,114600,295245344,1808,1808,1808,1808,8
20240328,114500,295230880,1808,1808,1808,1808,1
20240328,114400,295229072,1809,1809,1809,1809,100
20240328,114300,295048172,1809,1809,1809,1809,1
20240328,114200,295046363,1803,1803,1803,1803,0
20240328,114100,295046363,1803,1804,1804,1803,1088
20240328,114000,293084402,1804,1804,1804,1804,100
20240328,113900,292904002,1804,1805,1805,1804,1000
20240328,113800,291099748,1808,1808,1808,1808,553
20240328,113700,290099924,1808,1808,1808,1808,0
20240328,113600,290099924,1808,1808,1808,1808,0
20240328,113500,290099924,1808,1808,1808,1808,38
20240328,113400,290031220,1808,1808,1808,1808,22
20240328,113300,289991444,1803,1804,1804,1803,44
20240328,113200,289912110,1803,1803,1803,1803,44
20240328,113100,289832778,1803,1804,1804,1803,1212
20240328,113000,287647442,1803,1803,1803,1803,341
20240328,112900,287032619,1803,1803,1803,1803,1106
20240328,112800,285038501,1803,1805,1805,1803,518
20240328,112700,284103679,1805,1806,1806,1805,428
20240328,112600,283331137,1807,1807,1807,1807,0
20240328,112500,283331137,1807,1807,1807,1807,0
20240328,112400,283331137,1807,1808,1808,1807,1116
20240328,112300,281313453,1809,1810,1810,1809,4447
20240328,112200,273268326,1811,1811,1811,1811,4
20240328,112100,273261082,1811,1811,1811,1811,54
20240328,112000,273163288,1810,1811,1811,1810,11512
20240328,111900,252324609,1814,1814,1814,1814,0
20240328,111800,252324609,1814,1814,1814,1814,0
20240328,111700,252324609,1814,1814,1814,1814,0
20240328,111600,252324609,1814,1814,1814,1814,1
20240328,111500,252322795,1811,1811,1811,1811,0
20240328,111400,252322795,1811,1811,1811,1811,0
20240328,111300,252322795,1811,1811,1811,1811,0
20240328,111200,252322795,1811,1811,1811,1811,191
20240328,111100,251976894,1811,1811,1811,1811,1274
20240328,111000,249669680,1811,1811,1811,1811,32
20240328,110900,249611728,1811,1811,1811,1811,300
20240328,110800,249068428,1811,1811,1811,1811,0
20240328,110700,249068428,1811,1811,1811,1811,20
20240328,110600,249032208,1814,1813,1814,1813,1172
20240328,110500,246906649,1810,1810,1810,1810,0
20240328,110400,246906649,1810,1810,1810,1810,0
20240328,110300,246906649,1810,1813,1813,1810,265
20240328,110200,246426503,1813,1813,1813,1813,0
20240328,110100,246426503,1813,1813,1813,1813,0
20240328,110000,246426503,1813,1813,1813,1813,36
20240328,105900,246361235,1813,1813,1813,1813,0
20240328,105800,246361235,1813,1813,1813,1813,1256
20240328,105700,244084107,1813,1813,1813,1813,3
20240328,105600,244078668,1813,1813,1813,1813,1
20240328,105500,244076855,1810,1809,1810,1809,134
20240328,105400,243834373,1809,1809,1809,1809,0
20240328,105300,243834373,1809,1809,1809,1809,100
20240328,105200,243653473,1809,1809,1809,1809,1
20240328,105100,243651664,1802,1801,1802,1801,4447
20240328,105000,235638270,1802,1800,1802,1800,2569
20240328,104900,231013600,1800,1802,1802,1800,6120
20240328,104800,219996684,1801,1809,1809,1801,11582
20240328,104700,199124091,1805,1806,1806,1805,8000
20240328,104600,184683300,1806,1806,1806,1806,0
20240328,104500,184683300,1806,1806,1806,1806,1500
20240328,104400,181974300,1808,1808,1808,1808,400
20240328,104300,181251100,1810,1810,1810,1810,1
20240328,104200,181249290,1810,1806,1810,1806,152
20240328,104100,180974770,1806,1807,1807,1806,485
20240328,104000,180098456,1807,1807,1807,1807,0
20240328,103900,180098456,1807,1807,1807,1807,0
20240328,103800,180098456,1807,1807,1807,1807,200
20240328,103700,179737056,1807,1807,1807,1807,612
20240328,103600,178631172,1807,1807,1807,1807,0
20240328,103500,178631172,1807,1809,1809,1807,1585
20240328,103400,175766523,1809,1809,1810,1809,556
20240328,103300,174760718,1809,1810,1810,1809,1320
20240328,103200,172372818,1811,1811,1811,1811,18
20240328,103100,172340220,1809,1809,1809,1809,0
20240328,103000,172340220,1809,1809,1809,1809,272
20240328,102900,171848172,1812,1812,1812,1812,8
20240328,102800,171833676,1812,1810,1812,1810,459
20240328,102700,171002786,1813,1813,1813,1813,10
20240328,102600,170984656,1814,1814,1814,1814,0
20240328,102500,170984656,1814,1814,1814,1814,0
20240328,102400,170984656,1814,1814,1814,1814,0
20240328,102300,170984656,1814,1814,1814,1814,0
20240328,102200,170984656,1814,1814,1814,1814,1
20240328,102100,170982842,1809,1809,1809,1809,0
20240328,102000,170982842,1809,1809,1809,1809,200
20240328,101900,170621042,1814,1814,1814,1814,0
20240328,101800,170621042,1814,1814,1814,1814,300
20240328,101700,170076842,1816,1816,1816,1816,0
20240328,101600,170076842,1816,1816,1816,1816,0
20240328,101500,170076842,1816,1816,1816,1816,0
20240328,101400,170076842,1816,1816,1816,1816,0
20240328,101300,170076842,1816,1816,1816,1816,0
20240328,101200,170076842,1816,1816,1816,1807,13
20240328,101100,170053263,1806,1813,1813,1805,11672
20240328,101000,148934628,1813,1813,1813,1813,30
20240328,100900,148880238,1816,1816,1816,1816,0
20240328,100800,148880238,1816,1816,1816,1816,1500
20240328,100700,146156238,1816,1816,1816,1816,1
20240328,100600,146154422,1813,1817,1817,1813,11215
20240328,100500,125803061,1817,1817,1817,1817,0
20240328,100400,125803061,1817,1817,1817,1817,10
20240328,100300,125784891,1817,1817,1817,1817,0
20240328,100200,125784891,1817,1819,1819,1816,10198
20240328,100100,107264067,1819,1819,1819,1819,218
20240328,100000,106867525,1819,1819,1819,1819,100
20240328,095900,106685625,1819,1819,1819,1819,30
20240328,095800,106631055,1819,1819,1819,1819,70
20240328,095700,106503725,1819,1819,1819,1819,110
20240328,095600,106303635,1819,1819,1819,1819,24
20240328,095500,106259979,1819,1818,1819,1818,8101
20240328,095400,91532341,1819,1819,1819,1818,1957
20240328,095300,87974445,1819,1819,1819,1819,50
20240328,095200,87883495,1819,1818,1819,1818,143
20240328,095100,87623510,1818,1818,1818,1818,0
20240328,095000,87623510,1818,1818,1818,1818,0
20240328,094900,87623510,1818,1816,1818,1816,623
20240328,094800,86492126,1816,1818,1818,1816,2242
20240328,094700,82420288,1818,1818,1818,1818,41
20240328,094600,82345750,1819,1819,1819,1819,147
20240328,094500,82078357,1819,1819,1819,1819,9
20240328,094400,82061986,1819,1818,1819,1816,323
20240328,094300,81475316,1818,1818,1818,1818,62
20240328,094200,81362600,1816,1819,1819,1816,1422
20240328,094100,78780203,1819,1819,1819,1819,3
20240328,094000,78774746,1820,1820,1820,1820,0
20240328,093900,78774746,1820,1820,1820,1820,432
20240328,093800,77988506,1820,1816,1820,1816,70
20240328,093700,77861370,1816,1816,1816,1815,268
20240328,093600,77374785,1815,1816,1816,1815,2419
20240328,093500,72984200,1816,1817,1817,1816,550
20240328,093400,71985339,1820,1816,1820,1816,528
20240328,093300,71026487,1816,1816,1816,1816,76
20240328,093200,70888471,1816,1820,1820,1816,416
20240328,093100,70132023,1816,1816,1816,1816,1297
20240328,093000,67776671,1815,1815,1815,1815,10
20240328,092900,67758521,1816,1816,1816,1816,47
20240328,092800,67673169,1815,1815,1815,1815,2551
20240328,092700,63043104,1813,1813,1813,1813,2
20240328,092600,63039478,1813,1813,1813,1813,16
20240328,092500,63010470,1813,1813,1813,1813,135
20240328,092400,62765715,1813,1815,1815,1813,125
20240328,092300,62538870,1815,1815,1815,1815,4
20240328,092200,62531610,1815,1815,1815,1815,95
20240328,092100,62359185,1815,1815,1815,1815,159
20240328,092000,62070600,1815,1815,1815,1815,904
20240328,091900,60429840,1814,1814,1815,1814,2167
20240328,091800,56497065,1811,1813,1813,1811,3661
20240328,091700,49865754,1813,1817,1817,1812,841
20240328,091600,48339309,1818,1820,1820,1818,2675
20240328,091500,43472945,1820,1820,1820,1820,0
20240328,091400,43472945,1820,1819,1820,1819,635
20240328,091300,42317830,1819,1820,1820,1819,799
20240328,091200,40864309,1820,1821,1821,1820,3086
20240328,091100,35247199,1820,1820,1820,1820,5
20240328,091000,35238099,1819,1823,1823,1819,2039
20240328,090900,31522470,1823,1823,1829,1819,1499
20240328,090800,28791722,1819,1823,1823,1819,396
20240328,090700,28071130,1819,1819,1820,1819,61
20240328,090600,27960165,1819,1823,1823,1819,2605
20240328,090500,23216458,1824,1835,1835,1824,2775
20240328,090400,18150475,1835,1836,1836,1835,11
20240328,090300,18130289,1826,1839,1839,1826,5282
20240328,090200,8478469,1837,1839,1839,1837,26
20240328,090100,8430695,1831,1839,1839,1831,1116
20240328,090000,6385131,1839,1836,1840,1835,3478