stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191100,273495744,416,416,416,416,11041
20240327,191000,273495744,416,416,416,416,0
20240327,190900,273495744,416,416,416,416,0
20240327,190800,273495744,416,416,416,416,0
20240327,190700,273495744,416,416,416,416,0
20240327,190600,273495744,416,416,416,416,0
20240327,190500,273495744,416,416,416,416,0
20240327,190400,273495744,416,416,416,416,0
20240327,190300,273495744,416,416,416,416,0
20240327,190200,273495744,416,416,416,416,0
20240327,190100,273495744,416,416,416,416,0
20240327,190000,273495744,416,416,416,416,0
20240327,185900,273495744,416,416,416,416,0
20240327,185800,273495744,416,416,416,416,0
20240327,185700,273495744,416,416,416,416,0
20240327,185600,273495744,416,416,416,416,0
20240327,185500,273495744,416,416,416,416,0
20240327,185400,273495744,416,416,416,416,0
20240327,185300,273495744,416,416,416,416,0
20240327,185200,273495744,416,416,416,416,0
20240327,185100,273495744,416,416,416,416,0
20240327,185000,273495744,416,416,416,416,0
20240327,184900,273495744,416,416,416,416,0
20240327,184800,273495744,416,416,416,416,0
20240327,184700,273495744,416,416,416,416,0
20240327,184600,273495744,416,416,416,416,0
20240327,184500,273495744,416,416,416,416,0
20240327,184400,273495744,416,416,416,416,0
20240327,184300,273495744,416,416,416,416,0
20240327,184200,273495744,416,416,416,416,0
20240327,184100,273495744,416,416,416,416,11041
20240327,184000,273495744,416,416,416,416,0
20240327,183900,273495744,416,416,416,416,0
20240327,183800,273495744,416,416,416,416,0
20240327,183700,273495744,416,416,416,416,0
20240327,183600,273495744,416,416,416,416,0
20240327,183500,273495744,416,416,416,416,0
20240327,183400,273495744,416,416,416,416,0
20240327,183300,273495744,416,416,416,416,0
20240327,183200,273495744,416,416,416,416,0
20240327,183100,273495744,416,416,416,416,0
20240327,183000,273495744,416,416,416,416,0
20240327,182900,273495744,416,416,416,416,0
20240327,182800,273495744,416,416,416,416,0
20240327,182700,273495744,416,416,416,416,0
20240327,182600,273495744,416,416,416,416,0
20240327,182500,273495744,416,416,416,416,0
20240327,182400,273495744,416,416,416,416,0
20240327,182300,273495744,416,416,416,416,0
20240327,182200,273495744,416,416,416,416,0
20240327,182100,273495744,416,416,416,416,0
20240327,182000,273495744,416,416,416,416,0
20240327,181900,273495744,416,416,416,416,0
20240327,181800,273495744,416,416,416,416,0
20240327,181700,273495744,416,416,416,416,0
20240327,181600,273495744,416,416,416,416,0
20240327,181500,273495744,416,416,416,416,0
20240327,181400,273495744,416,416,416,416,0
20240327,181300,273495744,416,416,416,416,0
20240327,181200,273495744,416,416,416,416,0
20240327,181100,273495744,416,416,416,416,11041
20240327,181000,273495744,416,416,416,416,0
20240327,180900,273495744,416,416,416,416,0
20240327,180800,273495744,416,416,416,416,0
20240327,180700,273495744,416,416,416,416,0
20240327,180600,273495744,416,416,416,416,0
20240327,180500,273495744,416,416,416,416,0
20240327,180400,273495744,416,416,416,416,0
20240327,180300,273495744,416,416,416,416,0
20240327,180200,273495744,416,416,416,416,0
20240327,180100,273495744,416,416,416,416,0
20240327,180000,273495744,416,416,416,416,0
20240327,175900,273495744,416,416,416,416,0
20240327,175800,273495744,416,416,416,416,0
20240327,175700,273495744,416,416,416,416,0
20240327,175600,273495744,416,416,416,416,0
20240327,175500,273495744,416,416,416,416,0
20240327,175400,273495744,416,416,416,416,0
20240327,175300,273495744,416,416,416,416,0
20240327,175200,273495744,416,416,416,416,0
20240327,175100,273495744,416,416,416,416,0
20240327,175000,273495744,416,416,416,416,0
20240327,174900,273495744,416,416,416,416,0
20240327,174800,273495744,416,416,416,416,0
20240327,174700,273495744,416,416,416,416,0
20240327,174600,273495744,416,416,416,416,0
20240327,174500,273495744,416,416,416,416,0
20240327,174400,273495744,416,416,416,416,0
20240327,174300,273495744,416,416,416,416,0
20240327,174200,273495744,416,416,416,416,0
20240327,174100,273495744,416,416,416,416,11041
20240327,174000,273495744,416,416,416,416,0
20240327,173900,273495744,416,416,416,416,0
20240327,173800,273495744,416,416,416,416,0
20240327,173700,273495744,416,416,416,416,0
20240327,173600,273495744,416,416,416,416,0
20240327,173500,273495744,416,416,416,416,0
20240327,173400,273495744,416,416,416,416,0
20240327,173300,273495744,416,416,416,416,0
20240327,173200,273495744,416,416,416,416,0
20240327,173100,273495744,416,416,416,416,0
20240327,173000,273495744,416,416,416,416,0
20240327,172900,273495744,416,416,416,416,0
20240327,172800,273495744,416,416,416,416,0
20240327,172700,273495744,416,416,416,416,0
20240327,172600,273495744,416,416,416,416,0
20240327,172500,273495744,416,416,416,416,0
20240327,172400,273495744,416,416,416,416,0
20240327,172300,273495744,416,416,416,416,0
20240327,172200,273495744,416,416,416,416,0
20240327,172100,273495744,416,416,416,416,0
20240327,172000,273495744,416,416,416,416,0
20240327,171900,273495744,416,416,416,416,0
20240327,171800,273495744,416,416,416,416,0
20240327,171700,273495744,416,416,416,416,0
20240327,171600,273495744,416,416,416,416,0
20240327,171500,273495744,416,416,416,416,0
20240327,171400,273495744,416,416,416,416,0
20240327,171300,273495744,416,416,416,416,0
20240327,171200,273495744,416,416,416,416,0
20240327,171100,273495744,416,416,416,416,11041
20240327,171000,273495744,416,416,416,416,0
20240327,170900,273495744,416,416,416,416,0
20240327,170800,273495744,416,416,416,416,0
20240327,170700,273495744,416,416,416,416,0
20240327,170600,273495744,416,416,416,416,0
20240327,170500,273495744,416,416,416,416,0
20240327,170400,273495744,416,416,416,416,0
20240327,170300,273495744,416,416,416,416,0
20240327,170200,273495744,416,416,416,416,0
20240327,170100,273495744,416,416,416,416,0
20240327,170000,273495744,416,416,416,416,0
20240327,165900,273495744,416,416,416,416,0
20240327,165800,273495744,416,416,416,416,0
20240327,165700,273495744,416,416,416,416,0
20240327,165600,273495744,416,416,416,416,0
20240327,165500,273495744,416,416,416,416,0
20240327,165400,273495744,416,416,416,416,0
20240327,165300,273495744,416,416,416,416,0
20240327,165200,273495744,416,416,416,416,0
20240327,165100,273495744,416,416,416,416,0
20240327,165000,273495744,416,416,416,416,0
20240327,164900,273495744,416,416,416,416,0
20240327,164800,273495744,416,416,416,416,0
20240327,164700,273495744,416,416,416,416,0
20240327,164600,273495744,416,416,416,416,0
20240327,164500,273495744,416,416,416,416,0
20240327,164400,273495744,416,416,416,416,0
20240327,164300,273495744,416,416,416,416,0
20240327,164200,273495744,416,416,416,416,0
20240327,164100,273495744,416,416,416,416,11041
20240327,164000,273495744,416,416,416,416,0
20240327,163900,273495744,416,416,416,416,0
20240327,163800,273495744,416,416,416,416,0
20240327,163700,273495744,416,416,416,416,0
20240327,163600,273495744,416,416,416,416,0
20240327,163500,273495744,416,416,416,416,0
20240327,163400,273495744,416,416,416,416,0
20240327,163300,273495744,416,416,416,416,0
20240327,163200,273495744,416,416,416,416,0
20240327,163100,273495744,416,416,416,416,0
20240327,163000,273495744,416,416,416,416,0
20240327,162900,273495744,416,416,416,416,0
20240327,162800,273495744,416,416,416,416,0
20240327,162700,273495744,416,416,416,416,0
20240327,162600,273495744,416,416,416,416,0
20240327,162500,273495744,416,416,416,416,0
20240327,162400,273495744,416,416,416,416,0
20240327,162300,273495744,416,416,416,416,0
20240327,162200,273495744,416,416,416,416,0
20240327,162100,273495744,416,416,416,416,0
20240327,162000,273495744,416,416,416,416,0
20240327,161900,273495744,416,416,416,416,0
20240327,161800,273495744,416,416,416,416,0
20240327,161700,273495744,416,416,416,416,0
20240327,161600,273495744,416,416,416,416,0
20240327,161500,273495744,416,416,416,416,0
20240327,161400,273495744,416,416,416,416,0
20240327,161300,273495744,416,416,416,416,0
20240327,161200,273495744,416,416,416,416,0
20240327,161100,273495744,416,416,416,416,11041
20240327,161000,273495744,416,416,416,416,0
20240327,160900,273495744,416,416,416,416,0
20240327,160800,273495744,416,416,416,416,0
20240327,160700,273495744,416,416,416,416,0
20240327,160600,273495744,416,416,416,416,0
20240327,160500,273495744,416,416,416,416,0
20240327,160400,273495744,416,416,416,416,0
20240327,160300,273495744,416,416,416,416,0
20240327,160200,273495744,416,416,416,416,0
20240327,160100,273495744,416,416,416,416,0
20240327,160000,273495744,416,416,416,416,0
20240327,155900,273495744,416,416,416,416,0
20240327,155800,273495744,416,416,416,416,0
20240327,155700,273495744,416,416,416,416,0
20240327,155600,273495744,416,416,416,416,0
20240327,155500,273495744,416,416,416,416,0
20240327,155400,273495744,416,416,416,416,0
20240327,155300,273495744,416,416,416,416,0
20240327,155200,273495744,416,416,416,416,0
20240327,155100,273495744,416,416,416,416,0
20240327,155000,273495744,416,416,416,416,0
20240327,154900,273495744,416,416,416,416,0
20240327,154800,273495744,416,416,416,416,0
20240327,154700,273495744,416,416,416,416,0
20240327,154600,273495744,416,416,416,416,0
20240327,154500,273495744,416,416,416,416,0
20240327,154400,273495744,416,416,416,416,0
20240327,154300,273495744,416,416,416,416,0
20240327,154200,273495744,416,416,416,416,0
20240327,154100,273495744,416,416,416,416,11041
20240327,154000,273495744,416,416,416,416,0
20240327,153900,273495744,416,416,416,416,0
20240327,153800,273495744,416,416,416,416,0
20240327,153700,273495744,416,416,416,416,0
20240327,153600,273495744,416,416,416,416,0
20240327,153500,273495744,416,416,416,416,0
20240327,153400,273495744,416,416,416,416,0
20240327,153300,273495744,416,416,416,416,0
20240327,153200,273495744,416,416,416,416,0
20240327,153100,273495744,416,416,416,416,0
20240327,153000,273495744,416,416,416,416,11041
20240327,152900,268902688,416,416,416,416,0
20240327,152800,268902688,416,416,416,416,0
20240327,152700,268902688,416,416,416,416,0
20240327,152600,268902688,416,416,416,416,0
20240327,152500,268902688,416,416,416,416,0
20240327,152400,268902688,416,416,416,416,0
20240327,152300,268902688,416,416,416,416,0
20240327,152200,268902688,416,416,416,416,0
20240327,152100,268902688,416,416,416,416,0
20240327,152000,268902688,416,416,416,416,0
20240327,151900,268902688,416,415,416,415,239
20240327,151800,268803502,415,415,415,415,240
20240327,151700,268703902,416,416,416,416,2
20240327,151600,268703070,416,416,416,416,140
20240327,151500,268644830,416,415,416,415,101
20240327,151400,268602914,416,416,416,416,0
20240327,151300,268602914,416,416,416,416,60
20240327,151200,268577954,416,416,416,416,0
20240327,151100,268577954,416,416,416,416,1
20240327,151000,268577538,414,414,414,414,0
20240327,150900,268577538,414,414,414,414,310
20240327,150800,268449198,415,415,415,415,2852
20240327,150700,267265618,416,415,416,415,1175
20240327,150600,266776819,416,416,416,416,2
20240327,150500,266775987,416,416,416,416,10
20240327,150400,266771827,416,414,416,414,24505
20240327,150300,256626753,414,417,417,414,102
20240327,150200,256584225,415,415,415,415,18000
20240327,150100,249114225,417,416,417,416,3872
20240327,150000,247503472,416,416,416,416,16
20240327,145900,247496816,414,414,414,414,0
20240327,145800,247496816,414,414,414,414,0
20240327,145700,247496816,414,415,415,414,16551
20240327,145600,240631947,416,416,416,416,0
20240327,145500,240631947,416,416,416,416,22
20240327,145400,240622795,416,416,416,416,0
20240327,145300,240622795,416,415,416,415,25
20240327,145200,240612410,416,416,416,416,0
20240327,145100,240612410,416,415,416,415,10024
20240327,145000,236452426,415,415,415,415,263
20240327,144900,236343281,415,415,415,415,150
20240327,144800,236281031,415,415,415,415,2242
20240327,144700,235350601,415,415,415,415,0
20240327,144600,235350601,415,415,415,415,5727
20240327,144500,232973896,415,415,415,415,8340
20240327,144400,229512796,416,416,416,416,0
20240327,144300,229512796,416,416,416,416,1
20240327,144200,229512380,416,416,416,416,501
20240327,144100,229303964,416,416,416,416,1
20240327,144000,229303548,416,416,416,416,10
20240327,143900,229299388,416,416,416,416,0
20240327,143800,229299388,416,416,416,416,1
20240327,143700,229298972,414,416,416,414,72
20240327,143600,229269064,414,414,414,414,0
20240327,143500,229269064,414,414,414,414,0
20240327,143400,229269064,414,414,414,414,1000
20240327,143300,228855064,416,416,416,416,0
20240327,143200,228855064,416,416,416,416,0
20240327,143100,228855064,416,416,416,416,182
20240327,143000,228779352,414,414,414,414,200
20240327,142900,228696552,414,414,414,414,2000
20240327,142800,227868552,414,415,415,414,1578
20240327,142700,227213731,415,415,415,415,501
20240327,142600,227005816,415,415,415,415,9800
20240327,142500,222938816,415,414,415,414,273
20240327,142400,222825594,414,414,414,414,0
20240327,142300,222825594,414,415,415,414,196
20240327,142200,222744445,416,416,416,416,0
20240327,142100,222744445,416,416,416,416,1
20240327,142000,222744029,414,414,414,414,0
20240327,141900,222744029,414,415,415,414,13000
20240327,141800,217349464,416,416,416,416,250
20240327,141700,217245464,416,416,416,416,0
20240327,141600,217245464,416,416,416,416,0
20240327,141500,217245464,416,416,416,416,0
20240327,141400,217245464,416,416,416,416,0
20240327,141300,217245464,416,416,416,416,0
20240327,141200,217245464,416,416,416,416,343
20240327,141100,217102776,416,416,416,416,505
20240327,141000,216892696,416,416,416,416,1113
20240327,140900,216429688,416,416,416,416,10
20240327,140800,216425528,415,415,415,415,0
20240327,140700,216425528,415,416,416,415,3029
20240327,140600,215166464,417,416,417,415,15227
20240327,140500,208845851,417,417,417,417,781
20240327,140400,208520174,417,417,417,417,1300
20240327,140300,207978074,417,417,417,417,1
20240327,140200,207977657,416,416,416,416,0
20240327,140100,207977657,416,415,416,415,183
20240327,140000,207901709,417,416,417,416,8124
20240327,135900,204520921,416,416,416,416,1
20240327,135800,204520505,416,416,416,416,0
20240327,135700,204520505,416,417,417,416,24000
20240327,135600,194533567,417,417,417,417,4
20240327,135500,194531899,418,417,418,417,732
20240327,135400,194226645,417,417,417,417,4000
20240327,135300,192558645,417,417,417,417,1018
20240327,135200,192134139,417,417,417,417,41
20240327,135100,192117042,417,417,417,417,3941
20240327,135000,190473645,418,418,418,418,1
20240327,134900,190473227,417,417,417,417,346
20240327,134800,190328945,417,417,417,417,0
20240327,134700,190328945,417,417,417,417,10010
20240327,134600,186154775,418,418,418,418,105
20240327,134500,186110885,418,418,418,418,0
20240327,134400,186110885,418,418,418,418,0
20240327,134300,186110885,418,418,418,418,5100
20240327,134200,183979085,419,419,419,419,0
20240327,134100,183979085,419,419,419,419,0
20240327,134000,183979085,419,419,419,419,5005
20240327,133900,181881990,418,418,418,418,5070
20240327,133800,179762730,417,417,417,417,1252
20240327,133700,179240646,418,418,418,418,100
20240327,133600,179198846,417,417,417,417,0
20240327,133500,179198846,417,417,417,417,22
20240327,133400,179189672,417,417,417,417,0
20240327,133300,179189672,417,417,417,417,1500
20240327,133200,178564172,418,418,418,418,9
20240327,133100,178560410,418,418,418,418,0
20240327,133000,178560410,418,418,418,418,1
20240327,132900,178559992,418,418,418,418,0
20240327,132800,178559992,418,418,418,418,0
20240327,132700,178559992,418,418,419,418,978
20240327,132600,178151187,417,417,417,417,3571
20240327,132500,176662080,417,418,418,417,43
20240327,132400,176644139,417,417,417,417,0
20240327,132300,176644139,417,418,418,417,1307
20240327,132200,176099105,418,418,418,418,1266
20240327,132100,175569917,418,417,418,417,161
20240327,132000,175502623,417,418,418,417,26
20240327,131900,175491758,417,417,417,417,20480
20240327,131800,166951598,416,416,416,416,6
20240327,131700,166949102,417,418,418,417,503
20240327,131600,166739350,418,418,418,418,2
20240327,131500,166738514,418,418,418,418,0
20240327,131400,166738514,418,417,418,417,400
20240327,131300,166571713,417,417,417,417,7151
20240327,131200,163589746,417,417,417,417,366
20240327,131100,163437124,417,417,417,417,1
20240327,131000,163436707,417,417,417,417,7
20240327,130900,163433788,417,417,417,417,642
20240327,130800,163166074,417,417,417,417,0
20240327,130700,163166074,417,417,417,417,0
20240327,130600,163166074,417,417,417,417,0
20240327,130500,163166074,417,417,417,417,5000
20240327,130400,161081074,417,417,417,417,10
20240327,130300,161076904,417,417,417,417,1
20240327,130200,161076487,417,417,417,417,20
20240327,130100,161068147,417,417,417,417,503
20240327,130000,160858396,416,416,416,416,0
20240327,125900,160858396,416,417,417,416,2396
20240327,125800,159861654,416,417,417,416,958
20240327,125700,159463068,417,417,417,417,40
20240327,125600,159446388,417,417,417,417,100
20240327,125500,159404688,417,417,417,417,8
20240327,125400,159401352,417,417,417,417,23
20240327,125300,159391761,417,417,417,417,609
20240327,125200,159137808,417,417,418,417,47
20240327,125100,159118208,417,417,417,416,40
20240327,125000,159101529,417,417,417,417,56
20240327,124900,159078177,417,417,417,416,1115
20240327,124800,158614322,417,417,417,417,28
20240327,124700,158602646,417,417,417,417,47
20240327,124600,158583047,417,416,417,416,308
20240327,124500,158454891,417,417,417,417,55
20240327,124400,158431956,417,417,417,417,60
20240327,124300,158406936,417,417,417,416,68
20240327,124200,158378582,417,417,417,417,10
20240327,124100,158374412,417,417,417,417,1082
20240327,124000,157923218,417,417,417,416,166
20240327,123900,157854097,417,417,417,417,2092
20240327,123800,156981733,417,417,417,417,9021
20240327,123700,153219976,417,417,417,417,47
20240327,123600,153200377,417,417,417,417,63
20240327,123500,153174106,417,417,417,417,16
20240327,123400,153167434,417,417,417,416,157
20240327,123300,153102015,416,416,416,416,4537
20240327,123200,151214623,416,416,416,416,2244
20240327,123100,150281119,416,416,416,416,12
20240327,123000,150276127,416,416,416,416,1
20240327,122900,150275711,416,416,416,416,1600
20240327,122800,149610111,416,416,416,416,221
20240327,122700,149518175,416,416,416,416,5
20240327,122600,149516095,416,416,416,416,6
20240327,122500,149513599,416,416,416,416,100
20240327,122400,149471999,416,416,416,416,51
20240327,122300,149450783,415,415,415,415,0
20240327,122200,149450783,415,416,416,415,1001
20240327,122100,149035367,415,415,415,415,3400
20240327,122000,147624367,415,416,416,415,2001
20240327,121900,146791952,415,415,415,415,745
20240327,121800,146482777,415,415,415,415,375
20240327,121700,146327152,415,416,416,415,117
20240327,121600,146278545,416,416,416,416,1
20240327,121500,146278129,416,416,416,416,25
20240327,121400,146267729,416,416,416,416,5
20240327,121300,146265649,416,415,416,415,5011
20240327,121200,144186083,415,414,416,414,15469
20240327,121100,137777897,414,416,416,414,12126
20240327,121000,132749433,416,416,416,416,988
20240327,120900,132338425,414,415,415,414,2578
20240327,120800,131268655,416,416,416,416,0
20240327,120700,131268655,416,416,416,416,0
20240327,120600,131268655,416,415,416,415,500
20240327,120500,131060855,415,415,415,415,100
20240327,120400,131019355,415,415,415,415,10000
20240327,120300,126869355,416,416,416,416,0
20240327,120200,126869355,416,416,416,416,0
20240327,120100,126869355,416,416,416,416,4
20240327,120000,126867691,416,416,416,416,0
20240327,115900,126867691,416,416,416,416,1
20240327,115800,126867275,416,416,416,416,0
20240327,115700,126867275,416,416,416,416,0
20240327,115600,126867275,416,416,416,416,2017
20240327,115500,126028203,416,416,416,416,2002
20240327,115400,125195371,416,416,416,416,14
20240327,115300,125189547,416,416,416,416,2
20240327,115200,125188715,416,415,416,415,3002
20240327,115100,123942883,415,415,415,415,1000
20240327,115000,123527883,416,416,416,416,0
20240327,114900,123527883,416,416,416,416,15
20240327,114800,123521643,416,416,416,416,0
20240327,114700,123521643,416,416,416,416,0
20240327,114600,123521643,416,416,416,416,2
20240327,114500,123520811,416,416,416,416,200
20240327,114400,123437611,417,417,417,416,1055
20240327,114300,122998676,417,417,417,417,10
20240327,114200,122994506,416,417,417,416,1002
20240327,114100,122577672,417,415,417,415,5
20240327,114000,122575593,417,417,417,417,0
20240327,113900,122575593,417,417,417,417,0
20240327,113800,122575593,417,417,417,417,62
20240327,113700,122549739,417,417,417,417,0
20240327,113600,122549739,417,417,417,417,0
20240327,113500,122549739,417,417,417,417,520
20240327,113400,122332899,417,417,417,417,53
20240327,113300,122310798,417,417,417,417,0
20240327,113200,122310798,417,417,417,417,7
20240327,113100,122307879,415,417,417,414,31115
20240327,113000,109392319,417,417,417,417,3000
20240327,112900,108141319,417,417,417,417,70
20240327,112800,108112129,417,417,417,417,0
20240327,112700,108112129,417,418,418,417,1744
20240327,112600,107383187,418,418,418,418,2
20240327,112500,107382351,416,416,416,416,0
20240327,112400,107382351,416,416,416,416,10
20240327,112300,107378191,416,416,416,416,306
20240327,112200,107250895,416,419,419,416,10969
20240327,112100,102687788,417,417,417,417,5
20240327,112000,102685703,416,416,416,416,600
20240327,111900,102436103,417,419,419,417,2710
20240327,111800,101306013,417,417,417,417,0
20240327,111700,101306013,417,417,417,417,0
20240327,111600,101306013,417,417,417,417,240
20240327,111500,101205933,417,417,417,417,1134
20240327,111400,100733055,417,416,417,416,6328
20240327,111300,98099837,416,417,417,416,932
20240327,111200,97712105,419,419,419,419,5
20240327,111100,97710010,417,417,417,417,20
20240327,111000,97701670,417,417,417,417,974
20240327,110900,97295512,418,418,418,418,0
20240327,110800,97295512,418,418,418,418,21
20240327,110700,97286734,418,418,418,418,0
20240327,110600,97286734,418,418,418,418,60
20240327,110500,97261654,418,418,418,418,5
20240327,110400,97259564,419,419,419,419,2136
20240327,110300,96364580,419,420,420,419,8524
20240327,110200,92785003,420,419,420,419,5000
20240327,110100,90688140,417,417,417,417,3285
20240327,110000,89318295,418,418,418,418,259
20240327,105900,89210033,418,418,419,418,772
20240327,105800,88887282,418,418,418,418,18
20240327,105700,88879758,419,419,419,419,0
20240327,105600,88879758,419,419,419,419,900
20240327,105500,88502658,417,417,417,417,2271
20240327,105400,87555651,417,417,417,417,5500
20240327,105300,85262151,417,417,417,417,5864
20240327,105200,82816863,419,417,419,417,16637
20240327,105100,75879225,418,418,418,418,16
20240327,105000,75872537,418,418,419,418,1231
20240327,104900,75357978,418,418,418,418,520
20240327,104800,75140618,419,419,419,419,3
20240327,104700,75139361,419,418,419,417,140
20240327,104600,75080842,418,418,418,418,746
20240327,104500,74769014,418,418,418,418,200
20240327,104400,74685414,418,418,418,417,209
20240327,104300,74598060,418,418,418,418,11038
20240327,104200,69984176,420,420,420,420,1
20240327,104100,69983756,419,419,419,419,3
20240327,104000,69982499,419,419,419,419,10106
20240327,103900,65748085,420,420,420,420,103
20240327,103800,65704825,420,419,420,419,114
20240327,103700,65657045,420,420,420,420,1
20240327,103600,65656625,419,420,420,419,7082
20240327,103500,62689215,419,420,420,419,2
20240327,103400,62688376,420,420,421,420,1489
20240327,103300,62062995,420,420,420,420,901
20240327,103200,61684575,421,421,421,421,0
20240327,103100,61684575,421,421,421,421,31
20240327,103000,61671524,420,420,420,420,0
20240327,102900,61671524,420,420,420,420,5
20240327,102800,61669424,421,421,421,421,0
20240327,102700,61669424,421,421,421,421,994
20240327,102600,61250950,421,421,421,421,700
20240327,102500,60956250,421,420,421,420,16707
20240327,102400,53923003,421,421,421,421,1
20240327,102300,53922582,420,420,420,420,0
20240327,102200,53922582,420,421,421,420,251
20240327,102100,53817161,421,421,421,421,1
20240327,102000,53816740,421,421,421,421,2
20240327,101900,53815898,420,420,420,420,0
20240327,101800,53815898,420,420,420,420,3
20240327,101700,53814638,421,421,421,421,584
20240327,101600,53568774,421,421,421,421,44
20240327,101500,53550250,421,421,421,421,17
20240327,101400,53543093,421,421,421,421,0
20240327,101300,53543093,421,421,421,421,800
20240327,101200,53206293,421,421,421,420,3490
20240327,101100,51740078,420,421,421,420,169
20240327,101000,51669097,421,421,421,421,100
20240327,100900,51626997,421,421,421,421,1
20240327,100800,51626576,421,421,421,421,1010
20240327,100700,51201366,421,421,421,421,4
20240327,100600,51199682,421,421,421,421,7639
20240327,100500,47983663,421,421,421,421,1071
20240327,100400,47532772,421,420,421,420,182
20240327,100300,47456250,421,421,421,421,13
20240327,100200,47450777,421,421,421,421,52
20240327,100100,47428885,421,422,422,421,11
20240327,100000,47424253,422,422,422,422,147
20240327,095900,47362219,422,422,422,422,30
20240327,095800,47349559,422,422,422,420,7058
20240327,095700,44384983,422,422,422,422,570
20240327,095600,44144443,422,421,422,421,988
20240327,095500,43728490,421,421,421,421,3
20240327,095400,43727227,421,421,421,420,10066
20240327,095300,39499441,421,421,421,421,552
20240327,095200,39267049,421,421,421,421,15
20240327,095100,39260734,420,420,420,420,215
20240327,095000,39170434,420,420,420,420,6690
20240327,094900,36360634,420,421,421,420,202
20240327,094800,36275594,421,421,421,421,65
20240327,094700,36248229,422,420,422,420,6502
20240327,094600,33514426,420,420,420,420,0
20240327,094500,33514426,420,420,420,418,1019
20240327,094400,33088346,419,419,419,419,5686
20240327,094300,30705912,419,419,419,419,8000
20240327,094200,27353912,419,419,419,419,1073
20240327,094100,26904325,419,419,419,419,20
20240327,094000,26895945,419,419,419,419,608
20240327,093900,26641193,419,418,419,418,36
20240327,093800,26626119,418,418,418,418,0
20240327,093700,26626119,418,418,418,418,0
20240327,093600,26626119,418,419,419,417,1426
20240327,093500,26029029,418,418,418,418,0
20240327,093400,26029029,418,419,419,418,1617
20240327,093300,25353107,419,419,419,419,923
20240327,093200,24966370,419,419,419,419,0
20240327,093100,24966370,419,418,419,418,585
20240327,093000,24721256,419,418,419,418,1832
20240327,092900,23955280,418,418,418,418,513
20240327,092800,23740846,418,418,418,418,4054
20240327,092700,22046274,418,419,419,418,303
20240327,092600,21919619,418,417,418,417,1154
20240327,092500,21437253,417,417,417,417,3
20240327,092400,21436002,417,417,418,417,13
20240327,092300,21430580,416,418,418,416,205
20240327,092200,21345050,417,418,418,417,1090
20240327,092100,20890430,418,417,418,417,10274
20240327,092000,16606065,419,419,419,419,8
20240327,091900,16602713,419,418,419,417,12110
20240327,091800,11550669,418,419,419,417,2407
20240327,091700,10545842,419,419,419,417,2642
20240327,091600,9444113,419,419,419,419,0
20240327,091500,9444113,419,419,419,419,1
20240327,091400,9443694,419,417,419,417,5
20240327,091300,9441603,419,419,419,416,8286
20240327,091200,5991552,419,419,419,419,122
20240327,091100,5940434,419,419,419,419,3
20240327,091000,5939177,419,418,419,417,4
20240327,090900,5937505,419,419,419,419,86
20240327,090800,5901471,419,419,419,416,2901
20240327,090700,4693639,417,419,419,417,101
20240327,090600,4651520,416,420,420,416,4001
20240327,090500,2985228,420,420,420,420,4
20240327,090400,2983548,420,420,420,418,9
20240327,090300,2979771,419,420,420,419,304
20240327,090200,2852168,420,419,420,419,88
20240327,090100,2815290,419,419,419,419,256
20240327,090000,2708026,419,417,419,417,6494