stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191300,229382869,415,415,415,415,2236
20240329,191200,229382869,415,415,415,415,0
20240329,191100,229382869,415,415,415,415,0
20240329,191000,229382869,415,415,415,415,0
20240329,190900,229382869,415,415,415,415,0
20240329,190800,229382869,415,415,415,415,0
20240329,190700,229382869,415,415,415,415,0
20240329,190600,229382869,415,415,415,415,0
20240329,190500,229382869,415,415,415,415,0
20240329,190400,229382869,415,415,415,415,0
20240329,190300,229382869,415,415,415,415,0
20240329,190200,229382869,415,415,415,415,0
20240329,190100,229382869,415,415,415,415,0
20240329,190000,229382869,415,415,415,415,0
20240329,185900,229382869,415,415,415,415,0
20240329,185800,229382869,415,415,415,415,0
20240329,185700,229382869,415,415,415,415,0
20240329,185600,229382869,415,415,415,415,0
20240329,185500,229382869,415,415,415,415,0
20240329,185400,229382869,415,415,415,415,0
20240329,185300,229382869,415,415,415,415,0
20240329,185200,229382869,415,415,415,415,0
20240329,185100,229382869,415,415,415,415,0
20240329,185000,229382869,415,415,415,415,0
20240329,184900,229382869,415,415,415,415,0
20240329,184800,229382869,415,415,415,415,0
20240329,184700,229382869,415,415,415,415,0
20240329,184600,229382869,415,415,415,415,0
20240329,184500,229382869,415,415,415,415,0
20240329,184400,229382869,415,415,415,415,0
20240329,184300,229382869,415,415,415,415,2236
20240329,184200,229382869,415,415,415,415,0
20240329,184100,229382869,415,415,415,415,0
20240329,184000,229382869,415,415,415,415,0
20240329,183900,229382869,415,415,415,415,0
20240329,183800,229382869,415,415,415,415,0
20240329,183700,229382869,415,415,415,415,0
20240329,183600,229382869,415,415,415,415,0
20240329,183500,229382869,415,415,415,415,0
20240329,183400,229382869,415,415,415,415,0
20240329,183300,229382869,415,415,415,415,0
20240329,183200,229382869,415,415,415,415,0
20240329,183100,229382869,415,415,415,415,0
20240329,183000,229382869,415,415,415,415,0
20240329,182900,229382869,415,415,415,415,0
20240329,182800,229382869,415,415,415,415,0
20240329,182700,229382869,415,415,415,415,0
20240329,182600,229382869,415,415,415,415,0
20240329,182500,229382869,415,415,415,415,0
20240329,182400,229382869,415,415,415,415,0
20240329,182300,229382869,415,415,415,415,0
20240329,182200,229382869,415,415,415,415,0
20240329,182100,229382869,415,415,415,415,0
20240329,182000,229382869,415,415,415,415,0
20240329,181900,229382869,415,415,415,415,0
20240329,181800,229382869,415,415,415,415,0
20240329,181700,229382869,415,415,415,415,0
20240329,181600,229382869,415,415,415,415,0
20240329,181500,229382869,415,415,415,415,0
20240329,181400,229382869,415,415,415,415,0
20240329,181300,229382869,415,415,415,415,2236
20240329,181200,229382869,415,415,415,415,0
20240329,181100,229382869,415,415,415,415,0
20240329,181000,229382869,415,415,415,415,0
20240329,180900,229382869,415,415,415,415,0
20240329,180800,229382869,415,415,415,415,0
20240329,180700,229382869,415,415,415,415,0
20240329,180600,229382869,415,415,415,415,0
20240329,180500,229382869,415,415,415,415,0
20240329,180400,229382869,415,415,415,415,0
20240329,180300,229382869,415,415,415,415,0
20240329,180200,229382869,415,415,415,415,0
20240329,180100,229382869,415,415,415,415,0
20240329,180000,229382869,415,415,415,415,0
20240329,175900,229382869,415,415,415,415,0
20240329,175800,229382869,415,415,415,415,0
20240329,175700,229382869,415,415,415,415,0
20240329,175600,229382869,415,415,415,415,0
20240329,175500,229382869,415,415,415,415,0
20240329,175400,229382869,415,415,415,415,0
20240329,175300,229382869,415,415,415,415,0
20240329,175200,229382869,415,415,415,415,0
20240329,175100,229382869,415,415,415,415,0
20240329,175000,229382869,415,415,415,415,0
20240329,174900,229382869,415,415,415,415,0
20240329,174800,229382869,415,415,415,415,0
20240329,174700,229382869,415,415,415,415,0
20240329,174600,229382869,415,415,415,415,0
20240329,174500,229382869,415,415,415,415,0
20240329,174400,229382869,415,415,415,415,0
20240329,174300,229382869,415,415,415,415,2236
20240329,174200,229382869,415,415,415,415,0
20240329,174100,229382869,415,415,415,415,0
20240329,174000,229382869,415,415,415,415,0
20240329,173900,229382869,415,415,415,415,0
20240329,173800,229382869,415,415,415,415,0
20240329,173700,229382869,415,415,415,415,0
20240329,173600,229382869,415,415,415,415,0
20240329,173500,229382869,415,415,415,415,0
20240329,173400,229382869,415,415,415,415,0
20240329,173300,229382869,415,415,415,415,0
20240329,173200,229382869,415,415,415,415,0
20240329,173100,229382869,415,415,415,415,0
20240329,173000,229382869,415,415,415,415,0
20240329,172900,229382869,415,415,415,415,0
20240329,172800,229382869,415,415,415,415,0
20240329,172700,229382869,415,415,415,415,0
20240329,172600,229382869,415,415,415,415,0
20240329,172500,229382869,415,415,415,415,0
20240329,172400,229382869,415,415,415,415,0
20240329,172300,229382869,415,415,415,415,0
20240329,172200,229382869,415,415,415,415,0
20240329,172100,229382869,415,415,415,415,0
20240329,172000,229382869,415,415,415,415,0
20240329,171900,229382869,415,415,415,415,0
20240329,171800,229382869,415,415,415,415,0
20240329,171700,229382869,415,415,415,415,0
20240329,171600,229382869,415,415,415,415,0
20240329,171500,229382869,415,415,415,415,0
20240329,171400,229382869,415,415,415,415,0
20240329,171300,229382869,415,415,415,415,2236
20240329,171200,229382869,415,415,415,415,0
20240329,171100,229382869,415,415,415,415,0
20240329,171000,229382869,415,415,415,415,0
20240329,170900,229382869,415,415,415,415,0
20240329,170800,229382869,415,415,415,415,0
20240329,170700,229382869,415,415,415,415,0
20240329,170600,229382869,415,415,415,415,0
20240329,170500,229382869,415,415,415,415,0
20240329,170400,229382869,415,415,415,415,0
20240329,170300,229382869,415,415,415,415,0
20240329,170200,229382869,415,415,415,415,0
20240329,170100,229382869,415,415,415,415,0
20240329,170000,229382869,415,415,415,415,0
20240329,165900,229382869,415,415,415,415,0
20240329,165800,229382869,415,415,415,415,0
20240329,165700,229382869,415,415,415,415,0
20240329,165600,229382869,415,415,415,415,0
20240329,165500,229382869,415,415,415,415,0
20240329,165400,229382869,415,415,415,415,0
20240329,165300,229382869,415,415,415,415,0
20240329,165200,229382869,415,415,415,415,0
20240329,165100,229382869,415,415,415,415,0
20240329,165000,229382869,415,415,415,415,0
20240329,164900,229382869,415,415,415,415,0
20240329,164800,229382869,415,415,415,415,0
20240329,164700,229382869,415,415,415,415,0
20240329,164600,229382869,415,415,415,415,0
20240329,164500,229382869,415,415,415,415,0
20240329,164400,229382869,415,415,415,415,0
20240329,164300,229382869,415,415,415,415,2236
20240329,164200,229382869,415,415,415,415,0
20240329,164100,229382869,415,415,415,415,0
20240329,164000,229382869,415,415,415,415,0
20240329,163900,229382869,415,415,415,415,0
20240329,163800,229382869,415,415,415,415,0
20240329,163700,229382869,415,415,415,415,0
20240329,163600,229382869,415,415,415,415,0
20240329,163500,229382869,415,415,415,415,0
20240329,163400,229382869,415,415,415,415,0
20240329,163300,229382869,415,415,415,415,0
20240329,163200,229382869,415,415,415,415,0
20240329,163100,229382869,415,415,415,415,0
20240329,163000,229382869,415,415,415,415,0
20240329,162900,229382869,415,415,415,415,0
20240329,162800,229382869,415,415,415,415,0
20240329,162700,229382869,415,415,415,415,0
20240329,162600,229382869,415,415,415,415,0
20240329,162500,229382869,415,415,415,415,0
20240329,162400,229382869,415,415,415,415,0
20240329,162300,229382869,415,415,415,415,0
20240329,162200,229382869,415,415,415,415,0
20240329,162100,229382869,415,415,415,415,0
20240329,162000,229382869,415,415,415,415,0
20240329,161900,229382869,415,415,415,415,0
20240329,161800,229382869,415,415,415,415,0
20240329,161700,229382869,415,415,415,415,0
20240329,161600,229382869,415,415,415,415,0
20240329,161500,229382869,415,415,415,415,0
20240329,161400,229382869,415,415,415,415,0
20240329,161300,229382869,415,415,415,415,2236
20240329,161200,229382869,415,415,415,415,0
20240329,161100,229382869,415,415,415,415,0
20240329,161000,229382869,415,415,415,415,0
20240329,160900,229382869,415,415,415,415,0
20240329,160800,229382869,415,415,415,415,0
20240329,160700,229382869,415,415,415,415,0
20240329,160600,229382869,415,415,415,415,0
20240329,160500,229382869,415,415,415,415,0
20240329,160400,229382869,415,415,415,415,0
20240329,160300,229382869,415,415,415,415,0
20240329,160200,229382869,415,415,415,415,0
20240329,160100,229382869,415,415,415,415,0
20240329,160000,229382869,415,415,415,415,0
20240329,155900,229382869,415,415,415,415,0
20240329,155800,229382869,415,415,415,415,0
20240329,155700,229382869,415,415,415,415,0
20240329,155600,229382869,415,415,415,415,0
20240329,155500,229382869,415,415,415,415,0
20240329,155400,229382869,415,415,415,415,0
20240329,155300,229382869,415,415,415,415,0
20240329,155200,229382869,415,415,415,415,0
20240329,155100,229382869,415,415,415,415,0
20240329,155000,229382869,415,415,415,415,0
20240329,154900,229382869,415,415,415,415,0
20240329,154800,229382869,415,415,415,415,0
20240329,154700,229382869,415,415,415,415,0
20240329,154600,229382869,415,415,415,415,0
20240329,154500,229382869,415,415,415,415,0
20240329,154400,229382869,415,415,415,415,0
20240329,154300,229382869,415,415,415,415,2236
20240329,154200,229382869,415,415,415,415,0
20240329,154100,229382869,415,415,415,415,0
20240329,154000,229382869,415,415,415,415,0
20240329,153900,229382869,415,415,415,415,0
20240329,153800,229382869,415,415,415,415,0
20240329,153700,229382869,415,415,415,415,0
20240329,153600,229382869,415,415,415,415,0
20240329,153500,229382869,415,415,415,415,0
20240329,153400,229382869,415,415,415,415,0
20240329,153300,229382869,415,415,415,415,0
20240329,153200,229382869,415,415,415,415,0
20240329,153100,229382869,415,415,415,415,0
20240329,153000,229382869,415,415,415,415,2236
20240329,152900,228454929,413,413,413,413,0
20240329,152800,228454929,413,413,413,413,0
20240329,152700,228454929,413,413,413,413,0
20240329,152600,228454929,413,413,413,413,0
20240329,152500,228454929,413,413,413,413,0
20240329,152400,228454929,413,413,413,413,0
20240329,152300,228454929,413,413,413,413,0
20240329,152200,228454929,413,413,413,413,0
20240329,152100,228454929,413,413,413,413,0
20240329,152000,228454929,413,413,413,413,0
20240329,151900,228454929,413,413,414,413,276
20240329,151800,228340940,414,414,414,414,0
20240329,151700,228340940,414,415,415,414,1965
20240329,151600,227527360,415,414,415,414,62
20240329,151500,227501631,414,414,414,414,188
20240329,151400,227423799,414,415,415,414,49
20240329,151300,227403465,415,415,415,415,1
20240329,151200,227403050,415,415,415,415,13
20240329,151100,227397655,415,414,415,414,24524
20240329,151000,217220196,415,415,415,415,0
20240329,150900,217220196,415,415,415,415,868
20240329,150800,216859976,415,415,415,415,0
20240329,150700,216859976,415,414,415,414,5
20240329,150600,216857902,415,415,415,415,46
20240329,150500,216838812,414,414,414,414,0
20240329,150400,216838812,414,414,414,414,1
20240329,150300,216838398,415,415,415,415,1
20240329,150200,216837983,415,415,415,415,2
20240329,150100,216837153,415,415,415,415,1
20240329,150000,216836738,414,414,414,414,2
20240329,145900,216835910,414,414,414,414,0
20240329,145800,216835910,414,415,415,414,56
20240329,145700,216812720,415,415,415,415,1
20240329,145600,216812305,415,415,415,415,0
20240329,145500,216812305,415,414,415,414,232
20240329,145400,216716177,414,414,414,414,1
20240329,145300,216715763,415,415,415,415,1415
20240329,145200,216128538,416,415,416,415,3319
20240329,145100,214748134,416,414,416,414,204
20240329,145000,214663277,413,413,415,413,2008
20240329,144900,213829971,415,415,415,415,1
20240329,144800,213829556,415,415,415,415,73
20240329,144700,213799261,415,415,415,415,1
20240329,144600,213798846,413,413,413,413,2
20240329,144500,213798020,413,414,414,413,2
20240329,144400,213797193,414,414,414,414,0
20240329,144300,213797193,414,414,414,414,2284
20240329,144200,212851617,414,414,414,414,59
20240329,144100,212827191,414,414,414,414,70
20240329,144000,212798211,414,414,414,414,110
20240329,143900,212752671,414,414,414,413,2894
20240329,143800,211557149,413,415,415,413,1001
20240329,143700,211141736,414,415,415,414,47
20240329,143600,211122277,415,415,415,415,46
20240329,143500,211103187,415,415,415,415,1
20240329,143400,211102772,415,415,415,415,0
20240329,143300,211102772,415,415,415,415,5
20240329,143200,211100697,415,414,415,414,1100
20240329,143100,210645197,414,415,415,414,340
20240329,143000,210504337,414,414,414,414,0
20240329,142900,210504337,414,414,414,414,0
20240329,142800,210504337,414,414,414,414,0
20240329,142700,210504337,414,414,414,414,200
20240329,142600,210421537,413,414,414,413,301
20240329,142500,210296924,415,414,415,414,401
20240329,142400,210130909,414,414,414,413,321
20240329,142300,209998016,414,414,414,414,620
20240329,142200,209741336,414,414,414,414,10
20240329,142100,209737196,413,414,414,413,4
20240329,142000,209735541,414,414,414,414,1
20240329,141900,209735127,414,414,414,414,39
20240329,141800,209718981,414,414,414,414,40
20240329,141700,209702421,414,413,414,413,1110
20240329,141600,209243881,413,413,413,413,1000
20240329,141500,208830881,413,413,414,413,1079
20240329,141400,208385253,414,414,414,414,0
20240329,141300,208385253,414,414,414,414,2464
20240329,141200,207365157,413,413,413,413,0
20240329,141100,207365157,413,413,413,413,280
20240329,141000,207249517,413,413,413,413,13
20240329,140900,207244148,413,413,413,413,21
20240329,140800,207235475,415,413,415,413,59
20240329,140700,207211100,415,415,415,415,0
20240329,140600,207211100,415,415,415,415,1
20240329,140500,207210685,415,415,415,415,4818
20240329,140400,205211215,414,414,414,414,1000
20240329,140300,204797215,414,415,415,414,3
20240329,140200,204795972,415,415,415,415,1
20240329,140100,204795557,413,413,413,413,4897
20240329,140000,202773096,415,413,415,413,2470
20240329,135900,201752784,414,414,414,414,1000
20240329,135800,201338784,414,414,414,414,724
20240329,135700,201039048,414,414,414,414,0
20240329,135600,201039048,414,413,414,413,372
20240329,135500,200885411,413,413,413,413,1110
20240329,135400,200426981,414,414,414,414,50
20240329,135300,200406281,414,414,414,414,1
20240329,135200,200405867,414,414,414,414,0
20240329,135100,200405867,414,413,414,413,1997
20240329,135000,199581086,413,413,413,413,1100
20240329,134900,199126786,412,412,412,412,1000
20240329,134800,198714786,413,413,413,413,0
20240329,134700,198714786,413,413,413,413,51
20240329,134600,198693723,413,413,413,413,2074
20240329,134500,197837161,413,413,413,413,0
20240329,134400,197837161,413,413,413,413,2566
20240329,134300,196777403,413,413,413,413,11
20240329,134200,196772860,413,413,413,413,2221
20240329,134100,195855587,414,414,414,414,8
20240329,134000,195852275,414,414,414,414,140
20240329,133900,195794315,414,414,414,414,32
20240329,133800,195781067,414,414,414,414,0
20240329,133700,195781067,414,414,414,414,0
20240329,133600,195781067,414,414,414,414,0
20240329,133500,195781067,414,414,414,414,0
20240329,133400,195781067,414,414,414,414,926
20240329,133300,195397703,413,413,413,413,1402
20240329,133200,194818677,413,413,413,413,896
20240329,133100,194448629,413,413,413,413,5
20240329,133000,194446564,413,413,413,413,734
20240329,132900,194143422,412,412,412,412,0
20240329,132800,194143422,412,412,412,412,0
20240329,132700,194143422,412,412,412,412,510
20240329,132600,193933302,413,414,414,413,1490
20240329,132500,193317025,413,413,413,413,1520
20240329,132400,192689265,413,413,413,413,202
20240329,132300,192605839,413,413,413,413,102
20240329,132200,192563713,413,412,413,412,5200
20240329,132100,190416313,413,413,413,413,9
20240329,132000,190412596,413,413,413,413,193
20240329,131900,190332887,413,413,413,413,0
20240329,131800,190332887,413,413,413,413,0
20240329,131700,190332887,413,413,413,413,16
20240329,131600,190326279,413,413,413,413,505
20240329,131500,190117714,413,413,413,413,6
20240329,131400,190115236,412,412,412,412,10000
20240329,131300,185995236,412,412,412,412,10000
20240329,131200,181875236,412,412,412,412,2289
20240329,131100,180932168,413,413,413,413,100
20240329,131000,180890868,413,413,413,413,200
20240329,130900,180808268,413,413,413,413,990
20240329,130800,180399398,413,413,413,413,1014
20240329,130700,179980616,413,413,413,413,320
20240329,130600,179848456,413,413,413,413,24
20240329,130500,179838544,414,414,414,414,400
20240329,130400,179672944,414,413,414,413,101
20240329,130300,179631131,413,413,413,413,22001
20240329,130200,170544718,414,414,414,414,1
20240329,130100,170544304,414,414,414,414,0
20240329,130000,170544304,414,414,414,414,0
20240329,125900,170544304,414,414,414,414,5000
20240329,125800,168474304,414,414,414,414,0
20240329,125700,168474304,414,414,414,414,1030
20240329,125600,168047884,414,413,414,413,1100
20240329,125500,167593484,415,415,415,415,0
20240329,125400,167593484,415,415,415,415,1
20240329,125300,167593069,415,415,415,415,9
20240329,125200,167589334,415,415,415,415,6009
20240329,125100,165095599,415,415,415,414,16032
20240329,125000,158455910,415,415,415,415,0
20240329,124900,158455910,415,415,415,415,0
20240329,124800,158455910,415,415,415,415,4
20240329,124700,158454250,415,415,415,415,1
20240329,124600,158453835,415,415,415,415,2
20240329,124500,158453005,415,415,415,415,5
20240329,124400,158450930,414,414,414,414,0
20240329,124300,158450930,414,414,414,414,800
20240329,124200,158119730,415,415,415,415,0
20240329,124100,158119730,415,415,415,415,3
20240329,124000,158118485,414,414,414,414,4695
20240329,123900,156174755,415,415,415,415,5000
20240329,123800,154099755,415,415,415,415,5
20240329,123700,154097680,415,415,415,415,0
20240329,123600,154097680,415,415,415,415,100
20240329,123500,154056180,415,415,415,415,39
20240329,123400,154039995,415,415,415,415,112
20240329,123300,153993515,415,415,415,415,5
20240329,123200,153991440,414,414,414,414,0
20240329,123100,153991440,414,414,414,414,323
20240329,123000,153857718,414,414,414,414,4131
20240329,122900,152147484,415,415,415,415,101
20240329,122800,152105569,414,415,415,414,2002
20240329,122700,151274740,415,415,415,415,54
20240329,122600,151252330,415,414,415,414,232
20240329,122500,151156051,415,415,415,415,201
20240329,122400,151072636,415,415,415,415,18
20240329,122300,151065166,415,415,415,415,1
20240329,122200,151064751,414,414,414,414,0
20240329,122100,151064751,414,414,414,414,1228
20240329,122000,150556359,415,415,415,415,29
20240329,121900,150544324,415,415,415,415,14644
20240329,121800,144467064,415,415,415,415,1
20240329,121700,144466649,415,415,415,415,0
20240329,121600,144466649,415,415,415,415,10
20240329,121500,144462499,415,415,415,415,9291
20240329,121400,140606734,415,415,415,415,10
20240329,121300,140602584,414,414,414,414,0
20240329,121200,140602584,414,416,416,414,1020
20240329,121100,140180264,416,416,416,416,1
20240329,121000,140179848,415,415,415,415,0
20240329,120900,140179848,415,415,415,415,0
20240329,120800,140179848,415,415,415,415,113
20240329,120700,140132953,415,415,415,415,22
20240329,120600,140123823,415,416,416,415,3137
20240329,120500,138821958,416,416,416,416,0
20240329,120400,138821958,416,416,416,416,0
20240329,120300,138821958,416,416,416,416,10
20240329,120200,138817798,415,415,415,415,0
20240329,120100,138817798,415,415,415,415,2
20240329,120000,138816968,415,415,415,415,130
20240329,115900,138763018,415,415,415,415,15000
20240329,115800,132538018,415,414,415,414,190
20240329,115700,132459208,415,414,415,414,9695
20240329,115600,128442478,415,415,415,415,11
20240329,115500,128437913,414,414,414,414,6127
20240329,115400,125901335,415,415,415,415,1
20240329,115300,125900920,415,415,415,415,0
20240329,115200,125900920,415,415,415,415,8
20240329,115100,125897600,415,415,415,415,78
20240329,115000,125865230,415,415,415,415,0
20240329,114900,125865230,415,415,415,415,9
20240329,114800,125861495,414,414,414,414,0
20240329,114700,125861495,414,414,414,414,0
20240329,114600,125861495,414,414,414,414,20
20240329,114500,125853215,415,415,415,415,3021
20240329,114400,124599500,416,416,416,416,0
20240329,114300,124599500,416,415,416,415,954
20240329,114200,124202763,414,415,415,414,444
20240329,114100,124018528,415,415,415,415,6742
20240329,114000,121220598,416,416,416,416,300
20240329,113900,121095798,416,415,416,415,276
20240329,113800,120981208,416,416,416,416,0
20240329,113700,120981208,416,416,416,416,0
20240329,113600,120981208,416,416,416,416,134
20240329,113500,120925464,415,415,415,415,0
20240329,113400,120925464,415,415,415,415,371
20240329,113300,120771499,416,416,416,416,18
20240329,113200,120764011,416,415,416,415,52
20240329,113100,120742415,415,415,415,415,0
20240329,113000,120742415,415,415,415,415,0
20240329,112900,120742415,415,415,415,415,1
20240329,112800,120742000,415,415,415,415,0
20240329,112700,120742000,415,416,416,415,2961
20240329,112600,119513184,415,416,416,415,5374
20240329,112500,117282964,416,416,416,415,1183
20240329,112400,116791836,416,416,416,416,0
20240329,112300,116791836,416,416,416,416,10
20240329,112200,116787676,416,416,416,416,30
20240329,112100,116775196,416,415,416,414,5485
20240329,112000,114499268,415,415,415,415,1000
20240329,111900,114084268,415,415,415,415,0
20240329,111800,114084268,415,416,416,415,3044
20240329,111700,112820964,416,416,416,416,0
20240329,111600,112820964,416,416,416,416,2
20240329,111500,112820132,416,416,416,416,0
20240329,111400,112820132,416,415,416,415,251
20240329,111300,112715966,415,414,415,414,5520
20240329,111200,110425167,416,415,416,415,1349
20240329,111100,109865327,415,415,415,415,404
20240329,111000,109697667,416,415,416,415,6675
20240329,110900,106927541,415,414,415,414,3367
20240329,110800,105532136,414,414,415,414,9559
20240329,110700,101574700,415,415,415,415,523
20240329,110600,101357655,415,416,416,415,16091
20240329,110500,94679889,416,416,416,416,839
20240329,110400,94330865,416,415,416,415,10110
20240329,110300,90135115,415,415,415,415,0
20240329,110200,90135115,415,415,415,415,0
20240329,110100,90135115,415,416,416,415,163
20240329,110000,90067358,416,416,416,416,4
20240329,105900,90065694,415,415,415,415,1202
20240329,105800,89566864,415,415,415,415,0
20240329,105700,89566864,415,415,415,415,100
20240329,105600,89525364,415,415,415,415,8
20240329,105500,89522044,415,414,415,414,78
20240329,105400,89489675,414,415,415,414,24
20240329,105300,89479726,414,414,414,414,5436
20240329,105200,87229222,414,414,414,414,0
20240329,105100,87229222,414,414,415,414,369
20240329,105000,87076387,414,415,415,414,2
20240329,104900,87075558,413,414,415,413,5194
20240329,104800,84925922,414,414,414,414,0
20240329,104700,84925922,414,414,414,414,1
20240329,104600,84925508,415,415,415,415,0
20240329,104500,84925508,415,415,415,414,4149
20240329,104400,83207674,415,415,415,415,21
20240329,104300,83198959,415,415,415,414,1338
20240329,104200,82643690,415,415,415,415,569
20240329,104100,82407555,415,415,415,415,1448
20240329,104000,81806635,415,415,416,415,3658
20240329,103900,80288506,415,415,415,415,3021
20240329,103800,79034791,415,415,415,415,298
20240329,103700,78911121,414,415,415,414,1003
20240329,103600,78494878,415,413,415,413,3243
20240329,103500,77155517,413,413,413,413,0
20240329,103400,77155517,413,414,415,413,12672
20240329,103300,71910072,414,414,415,414,124
20240329,103200,71858729,414,415,416,414,25005
20240329,103100,61481651,416,417,417,416,260
20240329,103000,61373431,417,417,417,417,20
20240329,102900,61365091,417,417,417,417,200
20240329,102800,61281691,417,416,417,415,7483
20240329,102700,58171951,417,417,417,417,1
20240329,102600,58171534,416,416,416,416,354
20240329,102500,58024270,416,416,416,416,6716
20240329,102400,55230414,416,416,416,416,2000
20240329,102300,54398414,416,416,416,416,2005
20240329,102200,53564334,416,416,416,416,317
20240329,102100,53432462,417,417,417,416,4216
20240329,102000,51676624,417,416,417,416,4123
20240329,101900,49961394,416,416,416,416,0
20240329,101800,49961394,416,416,416,416,1
20240329,101700,49960978,417,417,417,417,1
20240329,101600,49960561,417,417,417,417,0
20240329,101500,49960561,417,417,417,417,505
20240329,101400,49749976,417,416,417,416,2832
20240329,101300,48571839,416,417,417,416,8670
20240329,101200,44965006,417,417,417,417,3
20240329,101100,44963755,417,416,417,416,78
20240329,101000,44931230,417,417,417,417,21
20240329,100900,44922473,417,417,417,417,103
20240329,100800,44879522,417,417,417,417,200
20240329,100700,44796122,416,416,416,416,0
20240329,100600,44796122,416,416,416,416,2690
20240329,100500,43677082,417,417,417,417,4680
20240329,100400,41725522,418,418,418,417,2069
20240329,100300,40860681,418,418,418,418,4273
20240329,100200,39074567,418,418,418,418,2513
20240329,100100,38024133,418,418,418,418,21
20240329,100000,38015355,418,417,418,417,41
20240329,095900,37998257,417,417,417,416,4045
20240329,095800,36315492,417,418,418,417,5805
20240329,095700,33894799,418,418,418,417,1088
20240329,095600,33440357,418,418,418,418,2064
20240329,095500,32577605,418,417,418,417,5031
20240329,095400,30479647,418,418,418,418,170
20240329,095300,30408587,418,418,418,418,13
20240329,095200,30403153,418,418,418,418,34
20240329,095100,30388941,418,418,418,418,5
20240329,095000,30386851,418,418,418,417,32
20240329,094900,30373476,418,417,418,417,71
20240329,094800,30343859,417,417,417,417,0
20240329,094700,30343859,417,417,418,417,5300
20240329,094600,28133559,417,417,417,417,1673
20240329,094500,27435918,417,417,417,417,934
20240329,094400,27046440,417,417,417,417,0
20240329,094300,27046440,417,417,417,417,0
20240329,094200,27046440,417,417,417,417,209
20240329,094100,26959287,417,417,417,417,5
20240329,094000,26957202,417,417,417,417,219
20240329,093900,26865879,417,417,417,417,234
20240329,093800,26768301,418,417,418,417,4538
20240329,093700,24875951,417,417,417,417,35
20240329,093600,24861356,417,417,417,417,41
20240329,093500,24844259,417,417,417,417,1028
20240329,093400,24415583,417,417,417,417,473
20240329,093300,24218342,418,418,418,418,9
20240329,093200,24214580,418,418,418,418,0
20240329,093100,24214580,418,418,418,418,12
20240329,093000,24209564,418,417,418,417,620
20240329,092900,23950409,418,418,418,418,477
20240329,092800,23751023,419,419,419,418,81
20240329,092700,23717085,419,419,419,419,1
20240329,092600,23716666,418,418,418,418,529
20240329,092500,23495544,418,418,419,418,211
20240329,092400,23407146,419,419,419,419,1
20240329,092300,23406727,419,419,419,419,1
20240329,092200,23406308,417,419,419,417,7
20240329,092100,23403377,420,419,420,417,1850
20240329,092000,22629345,419,419,419,419,0
20240329,091900,22629345,419,418,419,418,3504
20240329,091800,21161173,419,419,419,419,98
20240329,091700,21120111,419,417,419,417,541
20240329,091600,20894436,419,419,419,419,155
20240329,091500,20829491,419,418,419,418,100
20240329,091400,20787618,419,417,419,417,302
20240329,091300,20661082,419,419,419,417,837
20240329,091200,20311975,419,417,419,417,2004
20240329,091100,19472351,417,418,418,417,1251
20240329,091000,18950664,419,417,419,417,127
20240329,090900,18897646,419,416,419,415,2820
20240329,090800,17726342,415,417,417,415,7897
20240329,090700,14443856,418,418,418,417,1766
20240329,090600,13705834,417,418,418,417,8098
20240329,090500,10320871,418,418,421,418,989
20240329,090400,9907356,421,420,421,418,6971
20240329,090300,6980300,420,418,420,417,6268
20240329,090200,4354062,417,416,417,415,1552
20240329,090100,3708798,417,417,417,417,51
20240329,090000,3687531,417,417,417,417,8843