stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191800,296374706,533,533,533,533,12718
20240320,191700,296374706,533,533,533,533,0
20240320,191600,296374706,533,533,533,533,0
20240320,191500,296374706,533,533,533,533,0
20240320,191400,296374706,533,533,533,533,0
20240320,191300,296374706,533,533,533,533,0
20240320,191200,296374706,533,533,533,533,0
20240320,191100,296374706,533,533,533,533,0
20240320,191000,296374706,533,533,533,533,0
20240320,190900,296374706,533,533,533,533,0
20240320,190800,296374706,533,533,533,533,0
20240320,190700,296374706,533,533,533,533,0
20240320,190600,296374706,533,533,533,533,0
20240320,190500,296374706,533,533,533,533,0
20240320,190400,296374706,533,533,533,533,0
20240320,190300,296374706,533,533,533,533,0
20240320,190200,296374706,533,533,533,533,0
20240320,190100,296374706,533,533,533,533,0
20240320,190000,296374706,533,533,533,533,0
20240320,185900,296374706,533,533,533,533,0
20240320,185800,296374706,533,533,533,533,0
20240320,185700,296374706,533,533,533,533,0
20240320,185600,296374706,533,533,533,533,0
20240320,185500,296374706,533,533,533,533,0
20240320,185400,296374706,533,533,533,533,0
20240320,185300,296374706,533,533,533,533,0
20240320,185200,296374706,533,533,533,533,0
20240320,185100,296374706,533,533,533,533,0
20240320,185000,296374706,533,533,533,533,0
20240320,184900,296374706,533,533,533,533,0
20240320,184800,296374706,533,533,533,533,12718
20240320,184700,296374706,533,533,533,533,0
20240320,184600,296374706,533,533,533,533,0
20240320,184500,296374706,533,533,533,533,0
20240320,184400,296374706,533,533,533,533,0
20240320,184300,296374706,533,533,533,533,0
20240320,184200,296374706,533,533,533,533,0
20240320,184100,296374706,533,533,533,533,0
20240320,184000,296374706,533,533,533,533,0
20240320,183900,296374706,533,533,533,533,0
20240320,183800,296374706,533,533,533,533,0
20240320,183700,296374706,533,533,533,533,0
20240320,183600,296374706,533,533,533,533,0
20240320,183500,296374706,533,533,533,533,0
20240320,183400,296374706,533,533,533,533,0
20240320,183300,296374706,533,533,533,533,0
20240320,183200,296374706,533,533,533,533,0
20240320,183100,296374706,533,533,533,533,0
20240320,183000,296374706,533,533,533,533,0
20240320,182900,296374706,533,533,533,533,0
20240320,182800,296374706,533,533,533,533,0
20240320,182700,296374706,533,533,533,533,0
20240320,182600,296374706,533,533,533,533,0
20240320,182500,296374706,533,533,533,533,0
20240320,182400,296374706,533,533,533,533,0
20240320,182300,296374706,533,533,533,533,0
20240320,182200,296374706,533,533,533,533,0
20240320,182100,296374706,533,533,533,533,0
20240320,182000,296374706,533,533,533,533,0
20240320,181900,296374706,533,533,533,533,0
20240320,181800,296374706,533,533,533,533,12718
20240320,181700,296374706,533,533,533,533,0
20240320,181600,296374706,533,533,533,533,0
20240320,181500,296374706,533,533,533,533,0
20240320,181400,296374706,533,533,533,533,0
20240320,181300,296374706,533,533,533,533,0
20240320,181200,296374706,533,533,533,533,0
20240320,181100,296374706,533,533,533,533,0
20240320,181000,296374706,533,533,533,533,0
20240320,180900,296374706,533,533,533,533,0
20240320,180800,296374706,533,533,533,533,0
20240320,180700,296374706,533,533,533,533,0
20240320,180600,296374706,533,533,533,533,0
20240320,180500,296374706,533,533,533,533,0
20240320,180400,296374706,533,533,533,533,0
20240320,180300,296374706,533,533,533,533,0
20240320,180200,296374706,533,533,533,533,0
20240320,180100,296374706,533,533,533,533,0
20240320,180000,296374706,533,533,533,533,0
20240320,175900,296374706,533,533,533,533,0
20240320,175800,296374706,533,533,533,533,0
20240320,175700,296374706,533,533,533,533,0
20240320,175600,296374706,533,533,533,533,0
20240320,175500,296374706,533,533,533,533,0
20240320,175400,296374706,533,533,533,533,0
20240320,175300,296374706,533,533,533,533,0
20240320,175200,296374706,533,533,533,533,0
20240320,175100,296374706,533,533,533,533,0
20240320,175000,296374706,533,533,533,533,0
20240320,174900,296374706,533,533,533,533,0
20240320,174800,296374706,533,533,533,533,12718
20240320,174700,296374706,533,533,533,533,0
20240320,174600,296374706,533,533,533,533,0
20240320,174500,296374706,533,533,533,533,0
20240320,174400,296374706,533,533,533,533,0
20240320,174300,296374706,533,533,533,533,0
20240320,174200,296374706,533,533,533,533,0
20240320,174100,296374706,533,533,533,533,0
20240320,174000,296374706,533,533,533,533,0
20240320,173900,296374706,533,533,533,533,0
20240320,173800,296374706,533,533,533,533,0
20240320,173700,296374706,533,533,533,533,0
20240320,173600,296374706,533,533,533,533,0
20240320,173500,296374706,533,533,533,533,0
20240320,173400,296374706,533,533,533,533,0
20240320,173300,296374706,533,533,533,533,0
20240320,173200,296374706,533,533,533,533,0
20240320,173100,296374706,533,533,533,533,0
20240320,173000,296374706,533,533,533,533,0
20240320,172900,296374706,533,533,533,533,0
20240320,172800,296374706,533,533,533,533,0
20240320,172700,296374706,533,533,533,533,0
20240320,172600,296374706,533,533,533,533,0
20240320,172500,296374706,533,533,533,533,0
20240320,172400,296374706,533,533,533,533,0
20240320,172300,296374706,533,533,533,533,0
20240320,172200,296374706,533,533,533,533,0
20240320,172100,296374706,533,533,533,533,0
20240320,172000,296374706,533,533,533,533,0
20240320,171900,296374706,533,533,533,533,0
20240320,171800,296374706,533,533,533,533,12718
20240320,171700,296374706,533,533,533,533,0
20240320,171600,296374706,533,533,533,533,0
20240320,171500,296374706,533,533,533,533,0
20240320,171400,296374706,533,533,533,533,0
20240320,171300,296374706,533,533,533,533,0
20240320,171200,296374706,533,533,533,533,0
20240320,171100,296374706,533,533,533,533,0
20240320,171000,296374706,533,533,533,533,0
20240320,170900,296374706,533,533,533,533,0
20240320,170800,296374706,533,533,533,533,0
20240320,170700,296374706,533,533,533,533,0
20240320,170600,296374706,533,533,533,533,0
20240320,170500,296374706,533,533,533,533,0
20240320,170400,296374706,533,533,533,533,0
20240320,170300,296374706,533,533,533,533,0
20240320,170200,296374706,533,533,533,533,0
20240320,170100,296374706,533,533,533,533,0
20240320,170000,296374706,533,533,533,533,0
20240320,165900,296374706,533,533,533,533,0
20240320,165800,296374706,533,533,533,533,0
20240320,165700,296374706,533,533,533,533,0
20240320,165600,296374706,533,533,533,533,0
20240320,165500,296374706,533,533,533,533,0
20240320,165400,296374706,533,533,533,533,0
20240320,165300,296374706,533,533,533,533,0
20240320,165200,296374706,533,533,533,533,0
20240320,165100,296374706,533,533,533,533,0
20240320,165000,296374706,533,533,533,533,0
20240320,164900,296374706,533,533,533,533,0
20240320,164800,296374706,533,533,533,533,12718
20240320,164700,296374706,533,533,533,533,0
20240320,164600,296374706,533,533,533,533,0
20240320,164500,296374706,533,533,533,533,0
20240320,164400,296374706,533,533,533,533,0
20240320,164300,296374706,533,533,533,533,0
20240320,164200,296374706,533,533,533,533,0
20240320,164100,296374706,533,533,533,533,0
20240320,164000,296374706,533,533,533,533,0
20240320,163900,296374706,533,533,533,533,0
20240320,163800,296374706,533,533,533,533,0
20240320,163700,296374706,533,533,533,533,0
20240320,163600,296374706,533,533,533,533,0
20240320,163500,296374706,533,533,533,533,0
20240320,163400,296374706,533,533,533,533,0
20240320,163300,296374706,533,533,533,533,0
20240320,163200,296374706,533,533,533,533,0
20240320,163100,296374706,533,533,533,533,0
20240320,163000,296374706,533,533,533,533,0
20240320,162900,296374706,533,533,533,533,0
20240320,162800,296374706,533,533,533,533,0
20240320,162700,296374706,533,533,533,533,0
20240320,162600,296374706,533,533,533,533,0
20240320,162500,296374706,533,533,533,533,0
20240320,162400,296374706,533,533,533,533,0
20240320,162300,296374706,533,533,533,533,0
20240320,162200,296374706,533,533,533,533,0
20240320,162100,296374706,533,533,533,533,0
20240320,162000,296374706,533,533,533,533,0
20240320,161900,296374706,533,533,533,533,0
20240320,161800,296374706,533,533,533,533,12718
20240320,161700,296374706,533,533,533,533,0
20240320,161600,296374706,533,533,533,533,0
20240320,161500,296374706,533,533,533,533,0
20240320,161400,296374706,533,533,533,533,0
20240320,161300,296374706,533,533,533,533,0
20240320,161200,296374706,533,533,533,533,0
20240320,161100,296374706,533,533,533,533,0
20240320,161000,296374706,533,533,533,533,0
20240320,160900,296374706,533,533,533,533,0
20240320,160800,296374706,533,533,533,533,0
20240320,160700,296374706,533,533,533,533,0
20240320,160600,296374706,533,533,533,533,0
20240320,160500,296374706,533,533,533,533,0
20240320,160400,296374706,533,533,533,533,0
20240320,160300,296374706,533,533,533,533,0
20240320,160200,296374706,533,533,533,533,0
20240320,160100,296374706,533,533,533,533,0
20240320,160000,296374706,533,533,533,533,0
20240320,155900,296374706,533,533,533,533,0
20240320,155800,296374706,533,533,533,533,0
20240320,155700,296374706,533,533,533,533,0
20240320,155600,296374706,533,533,533,533,0
20240320,155500,296374706,533,533,533,533,0
20240320,155400,296374706,533,533,533,533,0
20240320,155300,296374706,533,533,533,533,0
20240320,155200,296374706,533,533,533,533,0
20240320,155100,296374706,533,533,533,533,0
20240320,155000,296374706,533,533,533,533,0
20240320,154900,296374706,533,533,533,533,0
20240320,154800,296374706,533,533,533,533,12718
20240320,154700,296374706,533,533,533,533,0
20240320,154600,296374706,533,533,533,533,0
20240320,154500,296374706,533,533,533,533,0
20240320,154400,296374706,533,533,533,533,0
20240320,154300,296374706,533,533,533,533,0
20240320,154200,296374706,533,533,533,533,0
20240320,154100,296374706,533,533,533,533,0
20240320,154000,296374706,533,533,533,533,0
20240320,153900,296374706,533,533,533,533,0
20240320,153800,296374706,533,533,533,533,0
20240320,153700,296374706,533,533,533,533,0
20240320,153600,296374706,533,533,533,533,0
20240320,153500,296374706,533,533,533,533,0
20240320,153400,296374706,533,533,533,533,0
20240320,153300,296374706,533,533,533,533,0
20240320,153200,296374706,533,533,533,533,0
20240320,153100,296374706,533,533,533,533,0
20240320,153000,296374706,533,533,533,533,12718
20240320,152900,289596012,534,534,534,534,0
20240320,152800,289596012,534,534,534,534,0
20240320,152700,289596012,534,534,534,534,0
20240320,152600,289596012,534,534,534,534,0
20240320,152500,289596012,534,534,534,534,0
20240320,152400,289596012,534,534,534,534,0
20240320,152300,289596012,534,534,534,534,0
20240320,152200,289596012,534,534,534,534,0
20240320,152100,289596012,534,534,534,534,0
20240320,152000,289596012,534,534,534,534,0
20240320,151900,289596012,534,535,535,534,2085
20240320,151800,288481528,535,535,535,535,2000
20240320,151700,287411528,533,533,533,533,2
20240320,151600,287410462,537,537,537,537,10
20240320,151500,287405092,533,538,538,532,37344
20240320,151400,267465295,538,538,538,538,100
20240320,151300,267411495,539,541,541,539,309
20240320,151200,267244924,539,541,541,539,11
20240320,151100,267238975,537,537,537,537,7
20240320,151000,267235216,537,539,539,537,5429
20240320,150900,264316125,538,538,538,538,0
20240320,150800,264316125,538,538,538,538,0
20240320,150700,264316125,538,540,541,538,2363
20240320,150600,263042403,540,540,540,540,0
20240320,150500,263042403,540,540,540,540,0
20240320,150400,263042403,540,540,540,540,19
20240320,150300,263032143,540,540,540,540,1029
20240320,150200,262476483,539,539,539,539,0
20240320,150100,262476483,539,539,539,539,0
20240320,150000,262476483,539,539,539,539,1
20240320,145900,262475944,540,540,540,540,4
20240320,145800,262473784,539,539,539,539,0
20240320,145700,262473784,539,540,540,539,10
20240320,145600,262468386,539,539,539,539,0
20240320,145500,262468386,539,539,539,539,288
20240320,145400,262313154,539,539,539,539,0
20240320,145300,262313154,539,539,539,539,1
20240320,145200,262312615,540,540,540,540,0
20240320,145100,262312615,540,540,540,540,0
20240320,145000,262312615,540,540,540,540,0
20240320,144900,262312615,540,540,540,540,200
20240320,144800,262204615,539,539,539,539,0
20240320,144700,262204615,539,539,539,539,0
20240320,144600,262204615,539,540,540,539,20
20240320,144500,262193817,540,540,540,540,942
20240320,144400,261685137,540,540,540,540,100
20240320,144300,261631137,540,540,540,540,0
20240320,144200,261631137,540,540,540,540,0
20240320,144100,261631137,540,540,540,540,14
20240320,144000,261623577,540,540,540,540,0
20240320,143900,261623577,540,540,540,540,440
20240320,143800,261385977,540,540,540,540,0
20240320,143700,261385977,540,539,540,539,102
20240320,143600,261330899,538,539,539,538,2028
20240320,143500,260239807,539,539,539,539,508
20240320,143400,259965995,539,539,539,539,1
20240320,143300,259965456,538,538,538,538,0
20240320,143200,259965456,538,538,538,538,0
20240320,143100,259965456,538,538,538,538,0
20240320,143000,259965456,538,538,538,538,0
20240320,142900,259965456,538,538,538,538,0
20240320,142800,259965456,538,538,538,538,0
20240320,142700,259965456,538,538,538,538,0
20240320,142600,259965456,538,538,538,538,0
20240320,142500,259965456,538,538,538,538,0
20240320,142400,259965456,538,538,538,538,0
20240320,142300,259965456,538,538,538,538,0
20240320,142200,259965456,538,538,538,538,0
20240320,142100,259965456,538,538,538,538,0
20240320,142000,259965456,538,538,538,538,0
20240320,141900,259965456,538,538,538,538,479
20240320,141800,259707754,540,539,540,539,15992
20240320,141700,251075522,538,538,538,538,0
20240320,141600,251075522,538,538,538,538,0
20240320,141500,251075522,538,538,538,538,0
20240320,141400,251075522,538,538,538,538,0
20240320,141300,251075522,538,538,538,538,315
20240320,141200,250906052,538,538,538,538,310
20240320,141100,250739272,537,537,537,537,0
20240320,141000,250739272,537,537,537,537,428
20240320,140900,250509436,537,537,537,537,0
20240320,140800,250509436,537,537,537,537,2500
20240320,140700,249166936,537,537,537,537,2000
20240320,140600,248092936,537,537,537,537,500
20240320,140500,247824436,537,537,537,537,0
20240320,140400,247824436,537,537,537,537,0
20240320,140300,247824436,537,537,537,537,0
20240320,140200,247824436,537,537,537,537,0
20240320,140100,247824436,537,537,537,537,0
20240320,140000,247824436,537,537,537,537,1782
20240320,135900,246867502,537,537,537,537,0
20240320,135800,246867502,537,537,537,537,1200
20240320,135700,246223102,538,538,538,538,500
20240320,135600,245954102,538,538,538,538,1500
20240320,135500,245147102,538,538,538,538,52
20240320,135400,245119126,537,537,537,537,1
20240320,135300,245118589,538,538,538,538,0
20240320,135200,245118589,538,538,538,538,0
20240320,135100,245118589,538,538,538,538,0
20240320,135000,245118589,538,538,538,538,0
20240320,134900,245118589,538,538,538,538,0
20240320,134800,245118589,538,537,538,537,9719
20240320,134700,239892742,537,537,537,537,0
20240320,134600,239892742,537,537,537,537,0
20240320,134500,239892742,537,537,537,537,50
20240320,134400,239865892,537,537,537,537,100
20240320,134300,239812192,537,537,537,537,50
20240320,134200,239785342,536,536,536,536,0
20240320,134100,239785342,536,536,536,536,2
20240320,134000,239784270,536,536,536,536,5700
20240320,133900,236729070,537,536,537,536,2285
20240320,133800,235503025,536,536,536,536,0
20240320,133700,235503025,536,536,536,536,4900
20240320,133600,232876625,535,535,535,535,1074
20240320,133500,232302035,536,536,536,536,100
20240320,133400,232248435,536,536,536,536,1000
20240320,133300,231712435,536,536,536,536,1000
20240320,133200,231176435,536,536,536,536,1865
20240320,133100,230176795,536,536,536,536,0
20240320,133000,230176795,536,536,536,536,0
20240320,132900,230176795,536,536,536,536,0
20240320,132800,230176795,536,536,536,536,500
20240320,132700,229908795,536,536,536,536,0
20240320,132600,229908795,536,536,536,536,0
20240320,132500,229908795,536,536,536,536,0
20240320,132400,229908795,536,536,536,536,10
20240320,132300,229903435,537,537,537,537,82
20240320,132200,229859401,537,537,537,537,0
20240320,132100,229859401,537,537,537,537,0
20240320,132000,229859401,537,537,537,537,0
20240320,131900,229859401,537,537,537,537,186
20240320,131800,229759519,537,537,537,537,0
20240320,131700,229759519,537,537,537,537,0
20240320,131600,229759519,537,537,537,537,0
20240320,131500,229759519,537,537,537,537,0
20240320,131400,229759519,537,537,537,537,0
20240320,131300,229759519,537,537,537,537,0
20240320,131200,229759519,537,537,537,537,180
20240320,131100,229662859,537,537,537,537,0
20240320,131000,229662859,537,537,537,537,0
20240320,130900,229662859,537,537,537,537,88
20240320,130800,229615603,536,536,536,535,2001
20240320,130700,228544672,536,536,536,536,0
20240320,130600,228544672,536,536,536,536,0
20240320,130500,228544672,536,536,536,536,1
20240320,130400,228544136,537,537,537,537,0
20240320,130300,228544136,537,537,537,537,12
20240320,130200,228537692,537,536,537,536,2
20240320,130100,228536619,536,536,536,536,3
20240320,130000,228535011,536,536,536,536,0
20240320,125900,228535011,536,536,536,536,0
20240320,125800,228535011,536,536,536,536,1
20240320,125700,228534475,536,536,536,536,302
20240320,125600,228372603,536,536,536,536,0
20240320,125500,228372603,536,538,538,536,6
20240320,125400,228369377,538,538,538,538,10
20240320,125300,228363997,536,536,536,536,0
20240320,125200,228363997,536,536,536,536,3502
20240320,125100,226486925,536,536,536,536,200
20240320,125000,226379725,536,536,536,536,0
20240320,124900,226379725,536,536,536,536,1
20240320,124800,226379189,536,536,536,536,1
20240320,124700,226378653,538,538,538,538,0
20240320,124600,226378653,538,538,538,538,1
20240320,124500,226378115,539,539,539,539,0
20240320,124400,226378115,539,539,539,539,0
20240320,124300,226378115,539,539,539,539,0
20240320,124200,226378115,539,539,539,539,0
20240320,124100,226378115,539,539,539,539,0
20240320,124000,226378115,539,539,539,539,0
20240320,123900,226378115,539,539,539,539,0
20240320,123800,226378115,539,539,539,539,2
20240320,123700,226377037,536,536,536,536,0
20240320,123600,226377037,536,536,536,536,0
20240320,123500,226377037,536,536,536,536,1
20240320,123400,226376501,536,536,536,536,1
20240320,123300,226375965,536,536,536,536,111
20240320,123200,226316469,536,536,536,536,3419
20240320,123100,224483885,536,536,536,536,0
20240320,123000,224483885,536,536,536,536,5
20240320,122900,224481205,536,536,537,536,1002
20240320,122800,223943133,536,536,536,536,2
20240320,122700,223942061,536,536,536,536,6
20240320,122600,223938845,536,536,536,536,4
20240320,122500,223936701,536,536,536,536,2
20240320,122400,223935629,536,536,536,536,0
20240320,122300,223935629,536,536,536,536,1
20240320,122200,223935093,536,536,536,536,1
20240320,122100,223934557,536,536,539,536,9
20240320,122000,223929721,539,539,539,536,10
20240320,121900,223924343,536,538,538,536,1684
20240320,121800,223018353,536,536,536,536,1
20240320,121700,223017817,535,535,535,535,0
20240320,121600,223017817,535,535,535,535,0
20240320,121500,223017817,535,535,535,535,0
20240320,121400,223017817,535,535,535,535,1
20240320,121300,223017282,535,538,538,535,12
20240320,121200,223010838,538,535,538,535,31
20240320,121100,222994184,538,535,538,535,2079
20240320,121000,221881820,535,535,535,535,4
20240320,120900,221879680,536,536,536,536,471
20240320,120800,221627224,536,536,536,536,37
20240320,120700,221607392,536,536,536,536,2
20240320,120600,221606320,538,538,538,538,100
20240320,120500,221552520,536,538,538,536,203
20240320,120400,221443312,537,537,537,537,5
20240320,120300,221440627,535,535,535,535,834
20240320,120200,220994437,535,535,535,535,1
20240320,120100,220993902,539,539,539,539,37
20240320,120000,220973959,538,538,538,538,1220
20240320,115900,220317599,538,538,538,538,80
20240320,115800,220274559,538,535,538,535,27
20240320,115700,220260049,535,537,537,535,304
20240320,115600,220096809,534,537,537,534,102
20240320,115500,220042041,534,534,534,534,0
20240320,115400,220042041,534,537,537,534,93
20240320,115300,219992109,534,534,534,534,0
20240320,115200,219992109,534,534,534,534,1002
20240320,115100,219457041,537,537,537,537,1010
20240320,115000,218914671,534,534,534,534,0
20240320,114900,218914671,534,534,534,534,0
20240320,114800,218914671,534,534,534,534,2
20240320,114700,218913603,536,535,536,535,4826
20240320,114600,216328946,535,533,535,533,4517
20240320,114500,213917520,533,533,533,533,7001
20240320,114400,210185987,533,533,533,532,102
20240320,114300,210131622,532,533,533,532,407
20240320,114200,209914695,532,533,533,532,403
20240320,114100,209700198,532,532,532,532,2
20240320,114000,209699134,533,532,534,532,1103
20240320,113900,209112236,532,532,533,532,304
20240320,113800,208950208,534,534,534,534,133
20240320,113700,208879186,530,530,534,530,526
20240320,113600,208598310,534,534,534,534,1
20240320,113500,208597776,534,531,534,531,1862
20240320,113400,207607554,535,531,535,531,38
20240320,113300,207587372,531,535,535,531,4
20240320,113200,207585240,535,531,535,530,5638
20240320,113100,204580040,534,532,534,530,29780
20240320,113000,188752074,535,535,535,532,502
20240320,112900,188483507,532,535,535,532,5
20240320,112800,188480838,535,532,535,532,502
20240320,112700,188212274,535,534,535,534,1215
20240320,112600,187563449,534,532,535,532,553
20240320,112500,187268103,535,532,535,532,1008
20240320,112400,186728938,535,532,535,532,1706
20240320,112300,185816344,535,535,535,535,20
20240320,112200,185805644,535,535,535,535,5
20240320,112100,185802969,533,535,535,533,400
20240320,112000,185589369,535,531,535,531,1409
20240320,111900,184837180,531,531,534,531,1058
20240320,111800,184272364,531,531,534,531,925
20240320,111700,183778432,532,534,535,532,1810
20240320,111600,182815349,534,534,534,534,0
20240320,111500,182815349,534,532,534,532,50
20240320,111400,182788729,532,532,535,532,7
20240320,111300,182784999,532,535,535,532,30
20240320,111200,182769033,532,531,535,531,12
20240320,111100,182762640,531,531,535,531,10
20240320,111000,182757318,535,531,535,531,10
20240320,110900,182751996,531,531,535,531,7013
20240320,110800,179003364,531,531,534,531,10
20240320,110700,178998048,531,535,535,531,2266
20240320,110600,177794786,531,535,535,531,548
20240320,110500,177503646,537,536,537,536,20002
20240320,110400,166762573,535,535,535,535,2001
20240320,110300,165692038,531,531,535,531,9
20240320,110200,165687255,531,531,535,531,11028
20240320,110100,159794111,534,531,534,531,609
20240320,110000,159469029,531,531,534,531,778
20240320,105900,159054495,531,531,534,531,572
20240320,105800,158749053,531,534,534,531,608
20240320,105700,158424402,531,531,534,531,6
20240320,105600,158421213,531,534,534,530,10
20240320,105500,158415900,530,530,534,530,3050
20240320,105400,156791396,530,530,530,530,1
20240320,105300,156790866,534,530,534,530,6
20240320,105200,156787678,531,534,534,531,274
20240320,105100,156641365,533,531,533,530,519
20240320,105000,156366270,534,531,534,531,2
20240320,104900,156365205,530,530,530,530,0
20240320,104800,156365205,530,530,534,530,434
20240320,104700,156135181,530,530,530,530,0
20240320,104600,156135181,530,530,530,530,6
20240320,104500,156132001,530,530,530,530,3
20240320,104400,156130411,530,530,534,530,373
20240320,104300,155931425,529,530,533,529,308
20240320,104200,155768389,533,529,533,529,259
20240320,104100,155631170,529,531,534,529,35566
20240320,104000,136777219,531,532,534,531,28
20240320,103900,136762319,532,533,534,531,2108
20240320,103800,135641218,532,532,534,532,106
20240320,103700,135584722,531,531,535,530,5596
20240320,103600,132612816,534,533,536,530,12620
20240320,103500,125906347,533,533,537,533,10624
20240320,103400,120243751,533,533,533,533,375
20240320,103300,120043876,533,534,535,533,718
20240320,103200,119660452,533,533,535,533,36
20240320,103100,119641204,533,534,534,533,409
20240320,103000,119422800,534,534,534,534,16
20240320,102900,119414256,534,537,537,534,158
20240320,102800,119329752,536,534,537,534,94
20240320,102700,119279370,534,533,537,533,22
20240320,102600,119267566,533,533,535,533,7
20240320,102500,119263833,533,533,537,533,103
20240320,102400,119208694,533,537,537,533,44
20240320,102300,119185094,537,535,537,533,7799
20240320,102200,115012635,533,534,535,533,2114
20240320,102100,113883763,534,534,535,534,597
20240320,102000,113564372,534,535,535,534,1020
20240320,101900,113018677,536,535,536,535,1003
20240320,101800,112481072,535,534,537,534,24
20240320,101700,112468203,534,534,534,534,1
20240320,101600,112467669,533,533,537,533,5
20240320,101500,112464996,533,538,538,533,6
20240320,101400,112461788,533,533,538,533,6
20240320,101300,112458580,538,533,538,533,7289
20240320,101200,108573533,533,536,536,533,12715
20240320,101100,101796138,540,532,540,532,883
20240320,101000,101322840,532,532,536,532,266
20240320,100900,101180418,534,534,534,531,382
20240320,100800,100976739,531,530,531,530,4
20240320,100700,100974617,530,536,536,530,16959
20240320,100600,91950880,536,536,536,536,5
20240320,100500,91948200,536,538,538,536,5
20240320,100400,91945516,536,535,538,535,4714
20240320,100300,89414103,534,537,537,534,364
20240320,100200,89218647,533,537,537,533,2538
20240320,100100,87859612,533,533,537,530,17954
20240320,100000,78338891,534,540,540,534,29791
20240320,095900,62351901,540,541,541,540,102
20240320,095800,62296721,540,540,543,540,4
20240320,095700,62294558,540,542,542,540,6734
20240320,095600,58654631,542,542,544,542,116
20240320,095500,58591564,542,541,542,541,2
20240320,095400,58590481,541,542,543,541,4756
20240320,095300,56014058,544,542,544,542,5
20240320,095200,56011344,543,542,543,542,422
20240320,095100,55782288,541,544,544,541,152
20240320,095000,55699806,541,541,541,541,3
20240320,094900,55698183,540,543,543,540,25863
20240320,094800,41712094,548,548,548,541,14781
20240320,094700,33687795,548,548,548,548,6
20240320,094600,33684507,548,548,549,548,9
20240320,094500,33679574,548,548,548,548,23
20240320,094400,33666970,547,547,547,547,9
20240320,094300,33662047,547,547,547,547,3
20240320,094200,33660406,546,546,546,546,2
20240320,094100,33659314,546,546,546,546,1
20240320,094000,33658768,546,546,546,546,1
20240320,093900,33658222,546,547,547,546,11
20240320,093800,33652206,547,546,547,546,2
20240320,093700,33651113,546,546,549,546,3
20240320,093600,33649472,549,546,549,546,9
20240320,093500,33644540,549,546,549,546,8
20240320,093400,33640160,548,548,548,548,9
20240320,093300,33635228,546,546,546,546,2
20240320,093200,33634136,547,548,548,547,109
20240320,093100,33574512,548,548,548,548,0
20240320,093000,33574512,548,548,548,548,0
20240320,092900,33574512,548,548,548,548,6
20240320,092800,33571224,549,549,549,549,515
20240320,092700,33288489,549,549,549,549,0
20240320,092600,33288489,549,549,549,549,1
20240320,092500,33287940,547,547,547,547,100
20240320,092400,33233240,548,548,548,548,103
20240320,092300,33176796,548,545,548,545,474
20240320,092200,32917917,549,549,549,549,0
20240320,092100,32917917,549,549,549,549,3
20240320,092000,32916270,549,549,549,549,1
20240320,091900,32915721,545,547,549,545,68
20240320,091800,32878399,545,546,546,545,50
20240320,091700,32851143,550,550,550,550,0
20240320,091600,32851143,550,550,550,550,0
20240320,091500,32851143,550,550,550,550,0
20240320,091400,32851143,550,550,550,550,0
20240320,091300,32851143,550,550,550,550,0
20240320,091200,32851143,550,550,550,550,0
20240320,091100,32851143,550,549,550,549,216
20240320,091000,32732443,550,550,550,550,6
20240320,090900,32729143,550,550,551,550,41963
20240320,090800,9648993,550,550,550,550,0
20240320,090700,9648993,550,549,550,549,1402
20240320,090600,8879294,549,549,549,549,2032
20240320,090500,7763726,546,547,547,546,3000
20240320,090400,6123726,546,546,546,546,1408
20240320,090300,5354958,546,548,548,546,99
20240320,090200,5300901,551,550,551,549,5086
20240320,090100,2507254,551,551,551,551,503
20240320,090000,2230101,551,559,559,551,4047