stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191200,259549023,417,417,417,417,3036
20240328,191100,259549023,417,417,417,417,0
20240328,191000,259549023,417,417,417,417,0
20240328,190900,259549023,417,417,417,417,0
20240328,190800,259549023,417,417,417,417,0
20240328,190700,259549023,417,417,417,417,0
20240328,190600,259549023,417,417,417,417,0
20240328,190500,259549023,417,417,417,417,0
20240328,190400,259549023,417,417,417,417,0
20240328,190300,259549023,417,417,417,417,0
20240328,190200,259549023,417,417,417,417,0
20240328,190100,259549023,417,417,417,417,0
20240328,190000,259549023,417,417,417,417,0
20240328,185900,259549023,417,417,417,417,0
20240328,185800,259549023,417,417,417,417,0
20240328,185700,259549023,417,417,417,417,0
20240328,185600,259549023,417,417,417,417,0
20240328,185500,259549023,417,417,417,417,0
20240328,185400,259549023,417,417,417,417,0
20240328,185300,259549023,417,417,417,417,0
20240328,185200,259549023,417,417,417,417,0
20240328,185100,259549023,417,417,417,417,0
20240328,185000,259549023,417,417,417,417,0
20240328,184900,259549023,417,417,417,417,0
20240328,184800,259549023,417,417,417,417,0
20240328,184700,259549023,417,417,417,417,0
20240328,184600,259549023,417,417,417,417,0
20240328,184500,259549023,417,417,417,417,0
20240328,184400,259549023,417,417,417,417,0
20240328,184300,259549023,417,417,417,417,0
20240328,184200,259549023,417,417,417,417,3036
20240328,184100,259549023,417,417,417,417,0
20240328,184000,259549023,417,417,417,417,0
20240328,183900,259549023,417,417,417,417,0
20240328,183800,259549023,417,417,417,417,0
20240328,183700,259549023,417,417,417,417,0
20240328,183600,259549023,417,417,417,417,0
20240328,183500,259549023,417,417,417,417,0
20240328,183400,259549023,417,417,417,417,0
20240328,183300,259549023,417,417,417,417,0
20240328,183200,259549023,417,417,417,417,0
20240328,183100,259549023,417,417,417,417,0
20240328,183000,259549023,417,417,417,417,0
20240328,182900,259549023,417,417,417,417,0
20240328,182800,259549023,417,417,417,417,0
20240328,182700,259549023,417,417,417,417,0
20240328,182600,259549023,417,417,417,417,0
20240328,182500,259549023,417,417,417,417,0
20240328,182400,259549023,417,417,417,417,0
20240328,182300,259549023,417,417,417,417,0
20240328,182200,259549023,417,417,417,417,0
20240328,182100,259549023,417,417,417,417,0
20240328,182000,259549023,417,417,417,417,0
20240328,181900,259549023,417,417,417,417,0
20240328,181800,259549023,417,417,417,417,0
20240328,181700,259549023,417,417,417,417,0
20240328,181600,259549023,417,417,417,417,0
20240328,181500,259549023,417,417,417,417,0
20240328,181400,259549023,417,417,417,417,0
20240328,181300,259549023,417,417,417,417,0
20240328,181200,259549023,417,417,417,417,3036
20240328,181100,259549023,417,417,417,417,0
20240328,181000,259549023,417,417,417,417,0
20240328,180900,259549023,417,417,417,417,0
20240328,180800,259549023,417,417,417,417,0
20240328,180700,259549023,417,417,417,417,0
20240328,180600,259549023,417,417,417,417,0
20240328,180500,259549023,417,417,417,417,0
20240328,180400,259549023,417,417,417,417,0
20240328,180300,259549023,417,417,417,417,0
20240328,180200,259549023,417,417,417,417,0
20240328,180100,259549023,417,417,417,417,0
20240328,180000,259549023,417,417,417,417,0
20240328,175900,259549023,417,417,417,417,0
20240328,175800,259549023,417,417,417,417,0
20240328,175700,259549023,417,417,417,417,0
20240328,175600,259549023,417,417,417,417,0
20240328,175500,259549023,417,417,417,417,0
20240328,175400,259549023,417,417,417,417,0
20240328,175300,259549023,417,417,417,417,0
20240328,175200,259549023,417,417,417,417,0
20240328,175100,259549023,417,417,417,417,0
20240328,175000,259549023,417,417,417,417,0
20240328,174900,259549023,417,417,417,417,0
20240328,174800,259549023,417,417,417,417,0
20240328,174700,259549023,417,417,417,417,0
20240328,174600,259549023,417,417,417,417,0
20240328,174500,259549023,417,417,417,417,0
20240328,174400,259549023,417,417,417,417,0
20240328,174300,259549023,417,417,417,417,0
20240328,174200,259549023,417,417,417,417,3036
20240328,174100,259549023,417,417,417,417,0
20240328,174000,259549023,417,417,417,417,0
20240328,173900,259549023,417,417,417,417,0
20240328,173800,259549023,417,417,417,417,0
20240328,173700,259549023,417,417,417,417,0
20240328,173600,259549023,417,417,417,417,0
20240328,173500,259549023,417,417,417,417,0
20240328,173400,259549023,417,417,417,417,0
20240328,173300,259549023,417,417,417,417,0
20240328,173200,259549023,417,417,417,417,0
20240328,173100,259549023,417,417,417,417,0
20240328,173000,259549023,417,417,417,417,0
20240328,172900,259549023,417,417,417,417,0
20240328,172800,259549023,417,417,417,417,0
20240328,172700,259549023,417,417,417,417,0
20240328,172600,259549023,417,417,417,417,0
20240328,172500,259549023,417,417,417,417,0
20240328,172400,259549023,417,417,417,417,0
20240328,172300,259549023,417,417,417,417,0
20240328,172200,259549023,417,417,417,417,0
20240328,172100,259549023,417,417,417,417,0
20240328,172000,259549023,417,417,417,417,0
20240328,171900,259549023,417,417,417,417,0
20240328,171800,259549023,417,417,417,417,0
20240328,171700,259549023,417,417,417,417,0
20240328,171600,259549023,417,417,417,417,0
20240328,171500,259549023,417,417,417,417,0
20240328,171400,259549023,417,417,417,417,0
20240328,171300,259549023,417,417,417,417,0
20240328,171200,259549023,417,417,417,417,3036
20240328,171100,259549023,417,417,417,417,0
20240328,171000,259549023,417,417,417,417,0
20240328,170900,259549023,417,417,417,417,0
20240328,170800,259549023,417,417,417,417,0
20240328,170700,259549023,417,417,417,417,0
20240328,170600,259549023,417,417,417,417,0
20240328,170500,259549023,417,417,417,417,0
20240328,170400,259549023,417,417,417,417,0
20240328,170300,259549023,417,417,417,417,0
20240328,170200,259549023,417,417,417,417,0
20240328,170100,259549023,417,417,417,417,0
20240328,170000,259549023,417,417,417,417,0
20240328,165900,259549023,417,417,417,417,0
20240328,165800,259549023,417,417,417,417,0
20240328,165700,259549023,417,417,417,417,0
20240328,165600,259549023,417,417,417,417,0
20240328,165500,259549023,417,417,417,417,0
20240328,165400,259549023,417,417,417,417,0
20240328,165300,259549023,417,417,417,417,0
20240328,165200,259549023,417,417,417,417,0
20240328,165100,259549023,417,417,417,417,0
20240328,165000,259549023,417,417,417,417,0
20240328,164900,259549023,417,417,417,417,0
20240328,164800,259549023,417,417,417,417,0
20240328,164700,259549023,417,417,417,417,0
20240328,164600,259549023,417,417,417,417,0
20240328,164500,259549023,417,417,417,417,0
20240328,164400,259549023,417,417,417,417,0
20240328,164300,259549023,417,417,417,417,0
20240328,164200,259549023,417,417,417,417,3036
20240328,164100,259549023,417,417,417,417,0
20240328,164000,259549023,417,417,417,417,0
20240328,163900,259549023,417,417,417,417,0
20240328,163800,259549023,417,417,417,417,0
20240328,163700,259549023,417,417,417,417,0
20240328,163600,259549023,417,417,417,417,0
20240328,163500,259549023,417,417,417,417,0
20240328,163400,259549023,417,417,417,417,0
20240328,163300,259549023,417,417,417,417,0
20240328,163200,259549023,417,417,417,417,0
20240328,163100,259549023,417,417,417,417,0
20240328,163000,259549023,417,417,417,417,0
20240328,162900,259549023,417,417,417,417,0
20240328,162800,259549023,417,417,417,417,0
20240328,162700,259549023,417,417,417,417,0
20240328,162600,259549023,417,417,417,417,0
20240328,162500,259549023,417,417,417,417,0
20240328,162400,259549023,417,417,417,417,0
20240328,162300,259549023,417,417,417,417,0
20240328,162200,259549023,417,417,417,417,0
20240328,162100,259549023,417,417,417,417,0
20240328,162000,259549023,417,417,417,417,0
20240328,161900,259549023,417,417,417,417,0
20240328,161800,259549023,417,417,417,417,0
20240328,161700,259549023,417,417,417,417,0
20240328,161600,259549023,417,417,417,417,0
20240328,161500,259549023,417,417,417,417,0
20240328,161400,259549023,417,417,417,417,0
20240328,161300,259549023,417,417,417,417,0
20240328,161200,259549023,417,417,417,417,3036
20240328,161100,259549023,417,417,417,417,0
20240328,161000,259549023,417,417,417,417,0
20240328,160900,259549023,417,417,417,417,0
20240328,160800,259549023,417,417,417,417,0
20240328,160700,259549023,417,417,417,417,0
20240328,160600,259549023,417,417,417,417,0
20240328,160500,259549023,417,417,417,417,0
20240328,160400,259549023,417,417,417,417,0
20240328,160300,259549023,417,417,417,417,0
20240328,160200,259549023,417,417,417,417,0
20240328,160100,259549023,417,417,417,417,0
20240328,160000,259549023,417,417,417,417,0
20240328,155900,259549023,417,417,417,417,0
20240328,155800,259549023,417,417,417,417,0
20240328,155700,259549023,417,417,417,417,0
20240328,155600,259549023,417,417,417,417,0
20240328,155500,259549023,417,417,417,417,0
20240328,155400,259549023,417,417,417,417,0
20240328,155300,259549023,417,417,417,417,0
20240328,155200,259549023,417,417,417,417,0
20240328,155100,259549023,417,417,417,417,0
20240328,155000,259549023,417,417,417,417,0
20240328,154900,259549023,417,417,417,417,0
20240328,154800,259549023,417,417,417,417,0
20240328,154700,259549023,417,417,417,417,0
20240328,154600,259549023,417,417,417,417,0
20240328,154500,259549023,417,417,417,417,0
20240328,154400,259549023,417,417,417,417,0
20240328,154300,259549023,417,417,417,417,0
20240328,154200,259549023,417,417,417,417,3036
20240328,154100,259549023,417,417,417,417,0
20240328,154000,259549023,417,417,417,417,0
20240328,153900,259549023,417,417,417,417,0
20240328,153800,259549023,417,417,417,417,0
20240328,153700,259549023,417,417,417,417,0
20240328,153600,259549023,417,417,417,417,0
20240328,153500,259549023,417,417,417,417,0
20240328,153400,259549023,417,417,417,417,0
20240328,153300,259549023,417,417,417,417,0
20240328,153200,259549023,417,417,417,417,0
20240328,153100,259549023,417,417,417,417,0
20240328,153000,259549023,417,417,417,417,3036
20240328,152900,258283011,417,417,417,417,0
20240328,152800,258283011,417,417,417,417,0
20240328,152700,258283011,417,417,417,417,0
20240328,152600,258283011,417,417,417,417,0
20240328,152500,258283011,417,417,417,417,0
20240328,152400,258283011,417,417,417,417,0
20240328,152300,258283011,417,417,417,417,0
20240328,152200,258283011,417,417,417,417,0
20240328,152100,258283011,417,417,417,417,0
20240328,152000,258283011,417,417,417,417,0
20240328,151900,258283011,417,418,418,417,2957
20240328,151800,257047142,417,417,417,417,0
20240328,151700,257047142,417,417,417,417,0
20240328,151600,257047142,417,417,417,417,178
20240328,151500,256972916,418,418,418,418,3
20240328,151400,256971662,418,418,418,418,3
20240328,151300,256970408,418,418,418,416,10113
20240328,151200,252763037,418,418,418,418,98
20240328,151100,252722073,418,418,418,418,22
20240328,151000,252712877,418,416,418,416,241
20240328,150900,252612607,416,416,416,416,0
20240328,150800,252612607,416,416,416,416,2380
20240328,150700,251622527,416,417,417,416,2443
20240328,150600,250604012,418,417,418,417,498
20240328,150500,250396046,418,418,418,418,205
20240328,150400,250310356,418,418,418,418,100
20240328,150300,250268556,418,418,418,418,0
20240328,150200,250268556,418,418,418,418,0
20240328,150100,250268556,418,418,418,418,19
20240328,150000,250260614,418,418,418,418,0
20240328,145900,250260614,418,418,418,418,0
20240328,145800,250260614,418,418,418,418,1
20240328,145700,250260196,417,417,417,417,2037
20240328,145600,249410767,417,417,417,417,0
20240328,145500,249410767,417,417,417,417,500
20240328,145400,249202267,417,418,418,417,101
20240328,145300,249160050,418,418,418,418,102
20240328,145200,249117414,418,418,418,418,0
20240328,145100,249117414,418,418,418,418,115
20240328,145000,249069344,418,418,418,418,2
20240328,144900,249068508,418,418,418,418,0
20240328,144800,249068508,418,418,418,418,100
20240328,144700,249026708,418,418,418,418,25
20240328,144600,249016258,418,418,418,418,0
20240328,144500,249016258,418,418,418,418,0
20240328,144400,249016258,418,418,418,418,500
20240328,144300,248807258,418,418,418,418,30252
20240328,144200,236161922,419,419,419,419,4518
20240328,144100,234268880,418,418,418,418,0
20240328,144000,234268880,418,418,418,418,812
20240328,143900,233929464,417,417,417,417,0
20240328,143800,233929464,417,417,417,417,0
20240328,143700,233929464,417,417,417,417,0
20240328,143600,233929464,417,417,417,417,4682
20240328,143500,231977070,417,417,417,417,75
20240328,143400,231945795,418,418,418,418,22
20240328,143300,231936599,417,417,417,417,0
20240328,143200,231936599,417,418,418,417,3
20240328,143100,231935347,417,417,417,417,0
20240328,143000,231935347,417,418,418,417,2334
20240328,142900,230959736,419,419,419,419,4005
20240328,142800,229281641,419,419,419,419,31
20240328,142700,229268652,419,419,419,419,0
20240328,142600,229268652,419,418,419,418,24
20240328,142500,229258610,419,419,419,419,1
20240328,142400,229258191,418,418,418,418,251
20240328,142300,229153273,417,417,417,417,4
20240328,142200,229151605,417,418,418,417,2
20240328,142100,229150770,418,418,418,417,347
20240328,142000,229005725,418,418,418,418,1
20240328,141900,229005307,417,417,417,417,0
20240328,141800,229005307,417,418,418,417,12
20240328,141700,229000302,417,417,417,417,400
20240328,141600,228833502,417,416,417,416,97
20240328,141500,228793054,417,417,417,417,102
20240328,141400,228750520,417,417,417,417,0
20240328,141300,228750520,417,417,417,417,0
20240328,141200,228750520,417,417,417,417,0
20240328,141100,228750520,417,417,417,417,0
20240328,141000,228750520,417,417,417,417,19
20240328,140900,228742597,417,417,417,417,10
20240328,140800,228738427,417,417,417,417,2
20240328,140700,228737593,416,416,416,416,1
20240328,140600,228737177,416,417,417,416,30040
20240328,140500,216230759,418,418,418,418,11
20240328,140400,216226161,418,418,419,418,2007
20240328,140300,215387205,419,419,419,419,1
20240328,140200,215386786,418,419,419,418,1742
20240328,140100,214658624,419,419,419,419,1
20240328,140000,214658205,419,419,419,419,11
20240328,135900,214653596,418,418,418,418,100
20240328,135800,214611796,418,418,418,418,1982
20240328,135700,213783320,418,418,418,417,4783
20240328,135600,211788790,418,419,419,418,3042
20240328,135500,210517214,419,419,419,419,0
20240328,135400,210517214,419,419,419,419,0
20240328,135300,210517214,419,419,419,419,1017
20240328,135200,210091091,419,419,419,419,100
20240328,135100,210049191,419,419,419,419,0
20240328,135000,210049191,419,419,419,419,0
20240328,134900,210049191,419,419,419,419,1
20240328,134800,210048772,417,418,418,417,1791
20240328,134700,209300748,419,419,419,419,317
20240328,134600,209167925,420,420,420,420,150
20240328,134500,209104925,421,421,421,421,1
20240328,134400,209104504,419,419,419,419,1
20240328,134300,209104085,419,419,419,419,1
20240328,134200,209103666,421,421,421,421,28
20240328,134100,209091878,421,421,421,421,4
20240328,134000,209090194,421,421,421,421,2
20240328,133900,209089352,420,420,420,420,2010
20240328,133800,208245152,420,420,420,420,1001
20240328,133700,207824732,420,420,420,420,50
20240328,133600,207803732,420,420,420,420,20
20240328,133500,207795332,419,419,419,419,4233
20240328,133400,206021705,419,419,419,419,3
20240328,133300,206020448,418,418,418,418,0
20240328,133200,206020448,418,418,418,418,20
20240328,133100,206012088,418,418,418,418,0
20240328,133000,206012088,418,418,418,418,62
20240328,132900,205986172,419,419,419,419,102
20240328,132800,205943434,419,419,419,419,276
20240328,132700,205827790,419,419,419,419,156
20240328,132600,205762426,419,419,419,419,0
20240328,132500,205762426,419,419,419,419,9
20240328,132400,205758655,419,419,419,419,0
20240328,132300,205758655,419,419,419,419,0
20240328,132200,205758655,419,419,419,419,200
20240328,132100,205674855,419,419,419,419,0
20240328,132000,205674855,419,419,419,419,0
20240328,131900,205674855,419,419,419,419,100
20240328,131800,205632955,419,419,419,419,8
20240328,131700,205629603,419,417,419,417,1150
20240328,131600,205150031,417,419,419,417,3856
20240328,131500,203539973,419,419,419,419,0
20240328,131400,203539973,419,419,419,419,3000
20240328,131300,202282973,419,419,419,419,0
20240328,131200,202282973,419,419,419,419,0
20240328,131100,202282973,419,419,419,419,0
20240328,131000,202282973,419,419,419,419,0
20240328,130900,202282973,419,419,419,419,46
20240328,130800,202263699,419,419,419,419,23
20240328,130700,202254062,419,419,419,419,0
20240328,130600,202254062,419,419,419,419,70
20240328,130500,202224732,419,419,419,419,30
20240328,130400,202212162,419,419,419,419,100
20240328,130300,202170262,419,419,419,419,12
20240328,130200,202165234,419,419,419,419,0
20240328,130100,202165234,419,419,419,419,0
20240328,130000,202165234,419,419,419,419,0
20240328,125900,202165234,419,419,419,419,0
20240328,125800,202165234,419,419,419,419,37
20240328,125700,202149731,420,420,420,420,2834
20240328,125600,200959451,420,420,420,419,1119
20240328,125500,200489472,420,420,420,420,0
20240328,125400,200489472,420,420,420,420,499
20240328,125300,200279892,420,420,420,420,506
20240328,125200,200067372,420,420,420,420,0
20240328,125100,200067372,420,419,420,419,517
20240328,125000,199850242,419,419,419,419,20
20240328,124900,199841862,419,419,419,419,0
20240328,124800,199841862,419,419,419,419,0
20240328,124700,199841862,419,419,419,419,2000
20240328,124600,199003862,420,420,420,420,0
20240328,124500,199003862,420,420,420,420,30
20240328,124400,198991262,420,420,420,420,0
20240328,124300,198991262,420,420,420,420,0
20240328,124200,198991262,420,420,420,420,48
20240328,124100,198971102,420,418,420,418,500
20240328,124000,198762100,419,419,419,419,3000
20240328,123900,197505100,419,419,419,419,0
20240328,123800,197505100,419,419,419,419,1
20240328,123700,197504681,419,419,419,419,0
20240328,123600,197504681,419,419,419,419,50
20240328,123500,197483731,418,418,418,418,0
20240328,123400,197483731,418,418,418,418,0
20240328,123300,197483731,418,418,418,418,0
20240328,123200,197483731,418,418,418,418,0
20240328,123100,197483731,418,418,418,418,2381
20240328,123000,196488473,419,419,419,419,0
20240328,122900,196488473,419,419,419,419,0
20240328,122800,196488473,419,419,419,419,0
20240328,122700,196488473,419,419,419,419,0
20240328,122600,196488473,419,419,419,419,0
20240328,122500,196488473,419,419,419,419,0
20240328,122400,196488473,419,419,419,419,0
20240328,122300,196488473,419,419,419,419,10
20240328,122200,196484283,419,419,419,419,0
20240328,122100,196484283,419,419,419,419,0
20240328,122000,196484283,419,419,419,419,1
20240328,121900,196483864,419,419,419,419,50
20240328,121800,196462914,418,419,419,418,2056
20240328,121700,195601479,418,418,418,418,10000
20240328,121600,191421479,419,419,419,419,150
20240328,121500,191358629,419,419,419,419,1
20240328,121400,191358210,419,419,419,419,1000
20240328,121300,190939210,419,419,419,419,264
20240328,121200,190828594,420,420,420,420,0
20240328,121100,190828594,420,420,420,420,0
20240328,121000,190828594,420,420,420,420,0
20240328,120900,190828594,420,420,420,420,0
20240328,120800,190828594,420,420,420,420,0
20240328,120700,190828594,420,420,420,420,7235
20240328,120600,187789894,421,421,421,421,0
20240328,120500,187789894,421,421,421,421,4572
20240328,120400,185865082,421,421,421,421,2
20240328,120300,185864240,420,420,420,420,0
20240328,120200,185864240,420,420,420,420,9
20240328,120100,185860460,420,421,421,420,1639
20240328,120000,185170541,421,421,421,421,7
20240328,115900,185167594,421,421,421,421,49
20240328,115800,185146965,421,421,421,421,0
20240328,115700,185146965,421,421,422,421,1657
20240328,115600,184449345,421,421,421,421,1083
20240328,115500,183993402,420,419,420,419,25288
20240328,115400,173380945,419,419,419,419,11
20240328,115300,173376336,419,418,419,418,5368
20240328,115200,171128748,418,418,418,418,0
20240328,115100,171128748,418,418,418,418,0
20240328,115000,171128748,418,418,418,418,1630
20240328,114900,170447408,418,418,418,418,3
20240328,114800,170446154,417,417,417,417,0
20240328,114700,170446154,417,417,417,417,0
20240328,114600,170446154,417,417,417,417,0
20240328,114500,170446154,417,417,417,417,0
20240328,114400,170446154,417,417,417,417,0
20240328,114300,170446154,417,417,417,417,1900
20240328,114200,169653854,417,417,417,417,10
20240328,114100,169649684,417,417,417,417,17
20240328,114000,169642595,417,417,417,417,0
20240328,113900,169642595,417,417,417,417,495
20240328,113800,169436180,417,417,418,417,2019
20240328,113700,168594238,417,417,417,417,0
20240328,113600,168594238,417,417,417,417,0
20240328,113500,168594238,417,417,417,417,3
20240328,113400,168592987,417,417,417,417,413
20240328,113300,168420766,417,417,417,417,1299
20240328,113200,167879083,417,417,417,417,1957
20240328,113100,167063014,417,417,417,417,250
20240328,113000,166958764,417,417,417,417,1774
20240328,112900,166219006,417,417,417,417,90
20240328,112800,166181476,417,417,417,417,30
20240328,112700,166168966,417,417,417,417,200
20240328,112600,166085566,418,417,418,417,4
20240328,112500,166083897,417,417,417,417,71
20240328,112400,166054290,416,416,416,416,0
20240328,112300,166054290,416,417,417,416,10000
20240328,112200,161894286,417,417,417,417,0
20240328,112100,161894286,417,416,417,416,18785
20240328,112000,154079676,417,417,417,417,114
20240328,111900,154032138,418,418,418,418,0
20240328,111800,154032138,418,418,418,418,30
20240328,111700,154019598,416,416,416,416,0
20240328,111600,154019598,416,416,416,416,451
20240328,111500,153831982,417,417,417,417,3
20240328,111400,153830731,416,416,416,416,0
20240328,111300,153830731,416,416,416,416,3000
20240328,111200,152582731,416,416,416,416,0
20240328,111100,152582731,416,417,417,416,200
20240328,111000,152499481,416,417,417,416,609
20240328,110900,152245590,416,416,416,416,0
20240328,110800,152245590,416,418,418,416,6000
20240328,110700,149743964,418,418,418,418,35
20240328,110600,149729334,418,418,418,418,0
20240328,110500,149729334,418,418,418,418,0
20240328,110400,149729334,418,418,418,418,158
20240328,110300,149663290,419,419,419,419,97
20240328,110200,149622647,419,419,419,419,195
20240328,110100,149540942,418,419,419,418,549
20240328,110000,149311458,419,419,419,419,23
20240328,105900,149301821,419,419,419,419,44
20240328,105800,149283385,419,419,419,419,2
20240328,105700,149282547,418,418,418,418,912
20240328,105600,148901331,418,418,418,418,1
20240328,105500,148900913,418,418,418,418,0
20240328,105400,148900913,418,418,418,418,0
20240328,105300,148900913,418,418,418,418,0
20240328,105200,148900913,418,418,418,418,35
20240328,105100,148886283,418,418,418,418,3
20240328,105000,148885029,418,418,418,418,0
20240328,104900,148885029,418,418,418,418,8500
20240328,104800,145332029,419,419,419,419,1201
20240328,104700,144828810,418,418,418,418,0
20240328,104600,144828810,418,418,418,418,1327
20240328,104500,144274124,417,417,417,417,1
20240328,104400,144273707,417,417,417,417,0
20240328,104300,144273707,417,417,417,417,0
20240328,104200,144273707,417,417,417,417,0
20240328,104100,144273707,417,417,417,417,404
20240328,104000,144105239,417,417,417,417,596
20240328,103900,143856707,417,417,417,417,10000
20240328,103800,139686707,417,418,418,417,715
20240328,103700,139388050,418,418,418,418,2
20240328,103600,139387214,417,417,417,417,341
20240328,103500,139245017,417,417,417,417,0
20240328,103400,139245017,417,417,417,417,0
20240328,103300,139245017,417,417,417,417,2000
20240328,103200,138411017,417,417,417,417,0
20240328,103100,138411017,417,417,417,417,1500
20240328,103000,137785517,418,418,418,418,0
20240328,102900,137785517,418,418,418,418,0
20240328,102800,137785517,418,418,418,418,40
20240328,102700,137768797,417,417,417,417,2000
20240328,102600,136934797,418,418,418,418,9261
20240328,102500,133063699,418,419,419,418,119
20240328,102400,133013839,419,418,419,418,3
20240328,102300,133012583,418,418,418,418,0
20240328,102200,133012583,418,417,418,417,1001
20240328,102100,132594166,417,417,417,417,0
20240328,102000,132594166,417,417,417,417,721
20240328,101900,132293509,417,418,418,417,18000
20240328,101800,124787506,419,419,419,419,100
20240328,101700,124745606,419,419,419,419,174
20240328,101600,124672700,418,418,418,417,6530
20240328,101500,121946160,417,418,418,417,50
20240328,101400,121925300,418,417,418,417,203
20240328,101300,121840639,417,417,417,417,0
20240328,101200,121840639,417,417,417,417,444
20240328,101100,121655491,417,417,417,417,0
20240328,101000,121655491,417,417,417,417,2045
20240328,100900,120802726,417,417,417,417,20000
20240328,100800,112462726,417,417,417,417,46
20240328,100700,112443544,418,418,418,418,10
20240328,100600,112439364,418,418,418,418,615
20240328,100500,112182294,418,418,418,418,0
20240328,100400,112182294,418,417,418,417,53
20240328,100300,112160141,418,417,418,417,11
20240328,100200,112155547,418,417,418,417,16599
20240328,100100,105233741,418,418,418,418,1
20240328,100000,105233323,417,417,418,417,5011
20240328,095900,103143726,418,417,418,417,3
20240328,095800,103142474,418,418,418,418,0
20240328,095700,103142474,418,418,418,418,6
20240328,095600,103139966,417,419,419,417,31
20240328,095500,103126981,419,419,419,417,265
20240328,095400,103016234,419,418,419,418,1545
20240328,095300,102370393,418,419,419,417,336
20240328,095200,102229913,419,419,419,417,42
20240328,095100,102212317,419,419,419,419,10
20240328,095000,102208127,419,419,419,419,17
20240328,094900,102201004,419,419,419,419,0
20240328,094800,102201004,419,417,419,417,14
20240328,094700,102195140,419,419,419,418,8
20240328,094600,102191792,418,417,418,417,2
20240328,094500,102190957,417,419,419,417,6339
20240328,094400,99547467,419,419,419,417,14584
20240328,094300,93447326,420,420,420,420,0
20240328,094200,93447326,420,420,420,420,3
20240328,094100,93446066,420,420,420,420,28
20240328,094000,93434306,420,420,420,420,221
20240328,093900,93341486,419,419,419,419,12
20240328,093800,93336458,420,420,420,420,5266
20240328,093700,91124738,420,420,420,420,79
20240328,093600,91091558,420,420,420,420,1432
20240328,093500,90490118,418,420,420,418,118
20240328,093400,90440758,420,420,420,420,39
20240328,093300,90424378,420,417,420,417,4
20240328,093200,90422704,417,417,417,417,2
20240328,093100,90421870,420,420,420,420,1309
20240328,093000,89872090,420,419,420,419,5387
20240328,092900,87611405,417,418,418,417,400
20240328,092800,87444505,418,418,419,417,534
20240328,092700,87221315,418,418,419,418,1112
20240328,092600,86756384,418,418,418,418,458
20240328,092500,86564940,418,418,418,418,0
20240328,092400,86564940,418,418,418,418,4394
20240328,092300,84728248,418,418,418,418,177
20240328,092200,84654262,418,418,419,418,3
20240328,092100,84653007,419,418,419,418,2951
20240328,092000,83419488,419,419,419,418,10553
20240328,091900,79007781,419,419,419,419,10
20240328,091800,79003591,420,421,421,420,7385
20240328,091700,75901054,421,421,422,421,5545
20240328,091600,73561716,421,421,421,421,1067
20240328,091500,73112509,420,420,420,420,0
20240328,091400,73112509,420,420,420,420,1855
20240328,091300,72333409,418,421,421,418,9161
20240328,091200,68485789,422,422,422,422,5004
20240328,091100,66374101,420,416,421,416,89040
20240328,091000,29019613,416,420,420,416,36286
20240328,090900,13901954,420,420,420,420,4
20240328,090800,13900274,420,420,420,420,2
20240328,090700,13899434,420,421,421,420,8001
20240328,090600,10531014,421,418,421,418,6
20240328,090500,10528503,418,419,421,418,2460
20240328,090400,9498757,421,422,422,421,10040
20240328,090300,5271877,422,417,422,417,2003
20240328,090200,4433748,417,418,418,417,785
20240328,090100,4106042,418,422,426,418,8528
20240328,090000,531727,422,417,422,417,1268