stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203300,41286553,710,710,710,710,2269
20240322,203200,41286553,710,710,710,710,0
20240322,203100,41286553,710,710,710,710,0
20240322,203000,41286553,710,710,710,710,0
20240322,202900,41286553,710,710,710,710,0
20240322,202800,41286553,710,710,710,710,0
20240322,202700,41286553,710,710,710,710,0
20240322,202600,41286553,710,710,710,710,0
20240322,202500,41286553,710,710,710,710,0
20240322,202400,41286553,710,710,710,710,0
20240322,202300,41286553,710,710,710,710,0
20240322,202200,41286553,710,710,710,710,0
20240322,202100,41286553,710,710,710,710,0
20240322,202000,41286553,710,710,710,710,0
20240322,201900,41286553,710,710,710,710,0
20240322,201800,41286553,710,710,710,710,0
20240322,201700,41286553,710,710,710,710,0
20240322,201600,41286553,710,710,710,710,0
20240322,201500,41286553,710,710,710,710,0
20240322,201400,41286553,710,710,710,710,0
20240322,201300,41286553,710,710,710,710,0
20240322,201200,41286553,710,710,710,710,0
20240322,201100,41286553,710,710,710,710,0
20240322,201000,41286553,710,710,710,710,0
20240322,200900,41286553,710,710,710,710,0
20240322,200800,41286553,710,710,710,710,0
20240322,200700,41286553,710,710,710,710,0
20240322,200600,41286553,710,710,710,710,0
20240322,200500,41286553,710,710,710,710,0
20240322,200400,41286553,710,710,710,710,0
20240322,200300,41286553,710,710,710,710,2269
20240322,200200,41286553,710,710,710,710,0
20240322,200100,41286553,710,710,710,710,0
20240322,200000,41286553,710,710,710,710,0
20240322,195900,41286553,710,710,710,710,0
20240322,195800,41286553,710,710,710,710,0
20240322,195700,41286553,710,710,710,710,0
20240322,195600,41286553,710,710,710,710,0
20240322,195500,41286553,710,710,710,710,0
20240322,195400,41286553,710,710,710,710,0
20240322,195300,41286553,710,710,710,710,0
20240322,195200,41286553,710,710,710,710,0
20240322,195100,41286553,710,710,710,710,0
20240322,195000,41286553,710,710,710,710,0
20240322,194900,41286553,710,710,710,710,0
20240322,194800,41286553,710,710,710,710,0
20240322,194700,41286553,710,710,710,710,0
20240322,194600,41286553,710,710,710,710,0
20240322,194500,41286553,710,710,710,710,0
20240322,194400,41286553,710,710,710,710,0
20240322,194300,41286553,710,710,710,710,0
20240322,194200,41286553,710,710,710,710,0
20240322,194100,41286553,710,710,710,710,0
20240322,194000,41286553,710,710,710,710,0
20240322,193900,41286553,710,710,710,710,0
20240322,193800,41286553,710,710,710,710,0
20240322,193700,41286553,710,710,710,710,0
20240322,193600,41286553,710,710,710,710,0
20240322,193500,41286553,710,710,710,710,0
20240322,193400,41286553,710,710,710,710,0
20240322,193300,41286553,710,710,710,710,2269
20240322,193200,41286553,710,710,710,710,0
20240322,193100,41286553,710,710,710,710,0
20240322,193000,41286553,710,710,710,710,0
20240322,192900,41286553,710,710,710,710,0
20240322,192800,41286553,710,710,710,710,0
20240322,192700,41286553,710,710,710,710,0
20240322,192600,41286553,710,710,710,710,0
20240322,192500,41286553,710,710,710,710,0
20240322,192400,41286553,710,710,710,710,0
20240322,192300,41286553,710,710,710,710,0
20240322,192200,41286553,710,710,710,710,0
20240322,192100,41286553,710,710,710,710,0
20240322,192000,41286553,710,710,710,710,0
20240322,191900,41286553,710,710,710,710,0
20240322,191800,41286553,710,710,710,710,0
20240322,191700,41286553,710,710,710,710,0
20240322,191600,41286553,710,710,710,710,0
20240322,191500,41286553,710,710,710,710,0
20240322,191400,41286553,710,710,710,710,0
20240322,191300,41286553,710,710,710,710,0
20240322,191200,41286553,710,710,710,710,0
20240322,191100,41286553,710,710,710,710,0
20240322,191000,41286553,710,710,710,710,0
20240322,190900,41286553,710,710,710,710,0
20240322,190800,41286553,710,710,710,710,0
20240322,190700,41286553,710,710,710,710,0
20240322,190600,41286553,710,710,710,710,0
20240322,190500,41286553,710,710,710,710,0
20240322,190400,41286553,710,710,710,710,0
20240322,190300,41286553,710,710,710,710,2269
20240322,190200,41286553,710,710,710,710,0
20240322,190100,41286553,710,710,710,710,0
20240322,190000,41286553,710,710,710,710,0
20240322,185900,41286553,710,710,710,710,0
20240322,185800,41286553,710,710,710,710,0
20240322,185700,41286553,710,710,710,710,0
20240322,185600,41286553,710,710,710,710,0
20240322,185500,41286553,710,710,710,710,0
20240322,185400,41286553,710,710,710,710,0
20240322,185300,41286553,710,710,710,710,0
20240322,185200,41286553,710,710,710,710,0
20240322,185100,41286553,710,710,710,710,0
20240322,185000,41286553,710,710,710,710,0
20240322,184900,41286553,710,710,710,710,0
20240322,184800,41286553,710,710,710,710,0
20240322,184700,41286553,710,710,710,710,0
20240322,184600,41286553,710,710,710,710,0
20240322,184500,41286553,710,710,710,710,0
20240322,184400,41286553,710,710,710,710,0
20240322,184300,41286553,710,710,710,710,0
20240322,184200,41286553,710,710,710,710,0
20240322,184100,41286553,710,710,710,710,0
20240322,184000,41286553,710,710,710,710,0
20240322,183900,41286553,710,710,710,710,0
20240322,183800,41286553,710,710,710,710,0
20240322,183700,41286553,710,710,710,710,0
20240322,183600,41286553,710,710,710,710,0
20240322,183500,41286553,710,710,710,710,0
20240322,183400,41286553,710,710,710,710,0
20240322,183300,41286553,710,710,710,710,2269
20240322,183200,41286553,710,710,710,710,0
20240322,183100,41286553,710,710,710,710,0
20240322,183000,41286553,710,710,710,710,0
20240322,182900,41286553,710,710,710,710,0
20240322,182800,41286553,710,710,710,710,0
20240322,182700,41286553,710,710,710,710,0
20240322,182600,41286553,710,710,710,710,0
20240322,182500,41286553,710,710,710,710,0
20240322,182400,41286553,710,710,710,710,0
20240322,182300,41286553,710,710,710,710,0
20240322,182200,41286553,710,710,710,710,0
20240322,182100,41286553,710,710,710,710,0
20240322,182000,41286553,710,710,710,710,0
20240322,181900,41286553,710,710,710,710,0
20240322,181800,41286553,710,710,710,710,0
20240322,181700,41286553,710,710,710,710,0
20240322,181600,41286553,710,710,710,710,0
20240322,181500,41286553,710,710,710,710,0
20240322,181400,41286553,710,710,710,710,0
20240322,181300,41286553,710,710,710,710,0
20240322,181200,41286553,710,710,710,710,0
20240322,181100,41286553,710,710,710,710,0
20240322,181000,41286553,710,710,710,710,0
20240322,180900,41286553,710,710,710,710,0
20240322,180800,41286553,710,710,710,710,0
20240322,180700,41286553,710,710,710,710,0
20240322,180600,41286553,710,710,710,710,0
20240322,180500,41286553,710,710,710,710,0
20240322,180400,41286553,710,710,710,710,0
20240322,180300,41286553,710,710,710,710,2269
20240322,180200,41286553,710,710,710,710,0
20240322,180100,41286553,710,710,710,710,0
20240322,180000,41286553,710,710,710,710,0
20240322,175900,41286553,710,710,710,710,0
20240322,175800,41286553,710,710,710,710,0
20240322,175700,41286553,710,710,710,710,0
20240322,175600,41286553,710,710,710,710,0
20240322,175500,41286553,710,710,710,710,0
20240322,175400,41286553,710,710,710,710,0
20240322,175300,41286553,710,710,710,710,0
20240322,175200,41286553,710,710,710,710,0
20240322,175100,41286553,710,710,710,710,0
20240322,175000,41286553,710,710,710,710,0
20240322,174900,41286553,710,710,710,710,0
20240322,174800,41286553,710,710,710,710,0
20240322,174700,41286553,710,710,710,710,0
20240322,174600,41286553,710,710,710,710,0
20240322,174500,41286553,710,710,710,710,0
20240322,174400,41286553,710,710,710,710,0
20240322,174300,41286553,710,710,710,710,0
20240322,174200,41286553,710,710,710,710,0
20240322,174100,41286553,710,710,710,710,0
20240322,174000,41286553,710,710,710,710,0
20240322,173900,41286553,710,710,710,710,0
20240322,173800,41286553,710,710,710,710,0
20240322,173700,41286553,710,710,710,710,0
20240322,173600,41286553,710,710,710,710,0
20240322,173500,41286553,710,710,710,710,0
20240322,173400,41286553,710,710,710,710,0
20240322,173300,41286553,710,710,710,710,2269
20240322,173200,41286553,710,710,710,710,0
20240322,173100,41286553,710,710,710,710,0
20240322,173000,41286553,710,710,710,710,0
20240322,172900,41286553,710,710,710,710,0
20240322,172800,41286553,710,710,710,710,0
20240322,172700,41286553,710,710,710,710,0
20240322,172600,41286553,710,710,710,710,0
20240322,172500,41286553,710,710,710,710,0
20240322,172400,41286553,710,710,710,710,0
20240322,172300,41286553,710,710,710,710,0
20240322,172200,41286553,710,710,710,710,0
20240322,172100,41286553,710,710,710,710,0
20240322,172000,41286553,710,710,710,710,0
20240322,171900,41286553,710,710,710,710,0
20240322,171800,41286553,710,710,710,710,0
20240322,171700,41286553,710,710,710,710,0
20240322,171600,41286553,710,710,710,710,0
20240322,171500,41286553,710,710,710,710,0
20240322,171400,41286553,710,710,710,710,0
20240322,171300,41286553,710,710,710,710,0
20240322,171200,41286553,710,710,710,710,0
20240322,171100,41286553,710,710,710,710,0
20240322,171000,41286553,710,710,710,710,0
20240322,170900,41286553,710,710,710,710,0
20240322,170800,41286553,710,710,710,710,0
20240322,170700,41286553,710,710,710,710,0
20240322,170600,41286553,710,710,710,710,0
20240322,170500,41286553,710,710,710,710,0
20240322,170400,41286553,710,710,710,710,0
20240322,170300,41286553,710,710,710,710,2269
20240322,170200,41286553,710,710,710,710,0
20240322,170100,41286553,710,710,710,710,0
20240322,170000,41286553,710,710,710,710,0
20240322,165900,41286553,710,710,710,710,0
20240322,165800,41286553,710,710,710,710,0
20240322,165700,41286553,710,710,710,710,0
20240322,165600,41286553,710,710,710,710,0
20240322,165500,41286553,710,710,710,710,0
20240322,165400,41286553,710,710,710,710,0
20240322,165300,41286553,710,710,710,710,0
20240322,165200,41286553,710,710,710,710,0
20240322,165100,41286553,710,710,710,710,0
20240322,165000,41286553,710,710,710,710,0
20240322,164900,41286553,710,710,710,710,0
20240322,164800,41286553,710,710,710,710,0
20240322,164700,41286553,710,710,710,710,0
20240322,164600,41286553,710,710,710,710,0
20240322,164500,41286553,710,710,710,710,0
20240322,164400,41286553,710,710,710,710,0
20240322,164300,41286553,710,710,710,710,0
20240322,164200,41286553,710,710,710,710,0
20240322,164100,41286553,710,710,710,710,0
20240322,164000,41286553,710,710,710,710,0
20240322,163900,41286553,710,710,710,710,0
20240322,163800,41286553,710,710,710,710,0
20240322,163700,41286553,710,710,710,710,0
20240322,163600,41286553,710,710,710,710,0
20240322,163500,41286553,710,710,710,710,0
20240322,163400,41286553,710,710,710,710,0
20240322,163300,41286553,710,710,710,710,2269
20240322,163200,41286553,710,710,710,710,0
20240322,163100,41286553,710,710,710,710,0
20240322,163000,41286553,710,710,710,710,0
20240322,162900,41286553,710,710,710,710,0
20240322,162800,41286553,710,710,710,710,0
20240322,162700,41286553,710,710,710,710,0
20240322,162600,41286553,710,710,710,710,0
20240322,162500,41286553,710,710,710,710,0
20240322,162400,41286553,710,710,710,710,0
20240322,162300,41286553,710,710,710,710,0
20240322,162200,41286553,710,710,710,710,0
20240322,162100,41286553,710,710,710,710,0
20240322,162000,41286553,710,710,710,710,0
20240322,161900,41286553,710,710,710,710,0
20240322,161800,41286553,710,710,710,710,0
20240322,161700,41286553,710,710,710,710,0
20240322,161600,41286553,710,710,710,710,0
20240322,161500,41286553,710,710,710,710,0
20240322,161400,41286553,710,710,710,710,0
20240322,161300,41286553,710,710,710,710,0
20240322,161200,41286553,710,710,710,710,0
20240322,161100,41286553,710,710,710,710,0
20240322,161000,41286553,710,710,710,710,0
20240322,160900,41286553,710,710,710,710,0
20240322,160800,41286553,710,710,710,710,0
20240322,160700,41286553,710,710,710,710,0
20240322,160600,41286553,710,710,710,710,0
20240322,160500,41286553,710,710,710,710,0
20240322,160400,41286553,710,710,710,710,0
20240322,160300,41286553,710,710,710,710,2269
20240322,160200,41286553,710,710,710,710,0
20240322,160100,41286553,710,710,710,710,0
20240322,160000,41286553,710,710,710,710,0
20240322,155900,41286553,710,710,710,710,0
20240322,155800,41286553,710,710,710,710,0
20240322,155700,41286553,710,710,710,710,0
20240322,155600,41286553,710,710,710,710,0
20240322,155500,41286553,710,710,710,710,0
20240322,155400,41286553,710,710,710,710,0
20240322,155300,41286553,710,710,710,710,0
20240322,155200,41286553,710,710,710,710,0
20240322,155100,41286553,710,710,710,710,0
20240322,155000,41286553,710,710,710,710,0
20240322,154900,41286553,710,710,710,710,0
20240322,154800,41286553,710,710,710,710,0
20240322,154700,41286553,710,710,710,710,0
20240322,154600,41286553,710,710,710,710,0
20240322,154500,41286553,710,710,710,710,0
20240322,154400,41286553,710,710,710,710,0
20240322,154300,41286553,710,710,710,710,0
20240322,154200,41286553,710,710,710,710,0
20240322,154100,41286553,710,710,710,710,0
20240322,154000,41286553,710,710,710,710,0
20240322,153900,41286553,710,710,710,710,0
20240322,153800,41286553,710,710,710,710,0
20240322,153700,41286553,710,710,710,710,0
20240322,153600,41286553,710,710,710,710,0
20240322,153500,41286553,710,710,710,710,0
20240322,153400,41286553,710,710,710,710,0
20240322,153300,41286553,710,710,710,710,2269
20240322,153200,41286553,710,710,710,710,0
20240322,153100,41286553,710,710,710,710,0
20240322,153000,41286553,710,710,710,710,2269
20240322,152900,39675563,710,710,710,710,0
20240322,152800,39675563,710,710,710,710,0
20240322,152700,39675563,710,710,710,710,0
20240322,152600,39675563,710,710,710,710,0
20240322,152500,39675563,710,710,710,710,0
20240322,152400,39675563,710,710,710,710,0
20240322,152300,39675563,710,710,710,710,0
20240322,152200,39675563,710,710,710,710,0
20240322,152100,39675563,710,710,710,710,0
20240322,152000,39675563,710,710,710,710,0
20240322,151900,39675563,710,710,710,710,1
20240322,151800,39674853,709,709,709,709,48
20240322,151700,39640821,709,709,709,709,48
20240322,151600,39606789,709,709,709,709,868
20240322,151500,38991377,709,709,709,709,0
20240322,151400,38991377,709,709,709,709,0
20240322,151300,38991377,709,709,709,709,49
20240322,151200,38956636,710,710,710,710,0
20240322,151100,38956636,710,710,710,710,0
20240322,151000,38956636,710,709,710,709,94
20240322,150900,38889989,710,710,710,710,0
20240322,150800,38889989,710,710,710,710,0
20240322,150700,38889989,710,710,710,710,0
20240322,150600,38889989,710,710,710,710,100
20240322,150500,38818989,710,710,710,710,0
20240322,150400,38818989,710,710,710,710,0
20240322,150300,38818989,710,710,710,710,10
20240322,150200,38811889,710,710,710,710,0
20240322,150100,38811889,710,710,710,710,10
20240322,150000,38804789,710,710,710,710,0
20240322,145900,38804789,710,710,710,710,10
20240322,145800,38797689,710,710,710,710,0
20240322,145700,38797689,710,710,710,710,0
20240322,145600,38797689,710,710,710,710,0
20240322,145500,38797689,710,710,710,710,0
20240322,145400,38797689,710,710,710,710,0
20240322,145300,38797689,710,710,710,710,0
20240322,145200,38797689,710,710,710,710,0
20240322,145100,38797689,710,710,710,710,22
20240322,145000,38782069,710,710,710,710,0
20240322,144900,38782069,710,710,710,710,0
20240322,144800,38782069,710,710,710,710,0
20240322,144700,38782069,710,710,710,710,0
20240322,144600,38782069,710,710,710,710,0
20240322,144500,38782069,710,710,710,710,1
20240322,144400,38781359,709,709,709,709,891
20240322,144300,38149640,710,710,710,710,1
20240322,144200,38148930,710,710,710,710,0
20240322,144100,38148930,710,710,710,710,0
20240322,144000,38148930,710,710,710,710,280
20240322,143900,37950130,710,710,710,710,0
20240322,143800,37950130,710,710,710,710,0
20240322,143700,37950130,710,710,710,710,0
20240322,143600,37950130,710,710,710,710,0
20240322,143500,37950130,710,710,710,710,0
20240322,143400,37950130,710,710,710,710,2
20240322,143300,37948710,710,710,710,710,0
20240322,143200,37948710,710,710,710,710,0
20240322,143100,37948710,710,710,710,710,0
20240322,143000,37948710,710,710,710,710,0
20240322,142900,37948710,710,710,710,710,0
20240322,142800,37948710,710,710,710,710,0
20240322,142700,37948710,710,710,710,710,100
20240322,142600,37877710,710,710,710,710,10
20240322,142500,37870610,710,710,710,710,2560
20240322,142400,36053010,710,710,710,710,0
20240322,142300,36053010,710,710,710,710,0
20240322,142200,36053010,710,710,710,710,0
20240322,142100,36053010,710,710,710,710,0
20240322,142000,36053010,710,710,710,710,0
20240322,141900,36053010,710,710,710,710,0
20240322,141800,36053010,710,710,710,710,3
20240322,141700,36050880,710,710,710,710,0
20240322,141600,36050880,710,710,710,710,0
20240322,141500,36050880,710,710,710,710,75
20240322,141400,35997630,710,710,710,710,5
20240322,141300,35994080,709,709,709,709,0
20240322,141200,35994080,709,709,709,709,0
20240322,141100,35994080,709,709,709,709,0
20240322,141000,35994080,709,709,709,709,2000
20240322,140900,34576080,709,709,709,709,0
20240322,140800,34576080,709,709,709,709,0
20240322,140700,34576080,709,709,709,709,0
20240322,140600,34576080,709,709,709,709,1979
20240322,140500,33172969,709,709,709,709,0
20240322,140400,33172969,709,709,709,709,0
20240322,140300,33172969,709,709,709,709,0
20240322,140200,33172969,709,709,709,709,300
20240322,140100,32960269,710,710,710,710,0
20240322,140000,32960269,710,710,710,710,0
20240322,135900,32960269,710,710,710,710,0
20240322,135800,32960269,710,710,710,710,0
20240322,135700,32960269,710,710,710,710,0
20240322,135600,32960269,710,710,710,710,0
20240322,135500,32960269,710,710,710,710,0
20240322,135400,32960269,710,710,710,710,20
20240322,135300,32946069,710,710,710,710,0
20240322,135200,32946069,710,710,710,710,0
20240322,135100,32946069,710,710,710,710,1
20240322,135000,32945359,710,710,710,710,0
20240322,134900,32945359,710,710,710,710,5
20240322,134800,32941809,710,710,710,710,0
20240322,134700,32941809,710,710,710,710,0
20240322,134600,32941809,710,710,710,710,1
20240322,134500,32941099,709,709,709,709,1521
20240322,134400,31862710,709,709,709,709,1
20240322,134300,31862001,708,708,708,708,0
20240322,134200,31862001,708,708,708,708,0
20240322,134100,31862001,708,708,708,708,0
20240322,134000,31862001,708,708,708,708,0
20240322,133900,31862001,708,708,708,708,0
20240322,133800,31862001,708,708,708,708,0
20240322,133700,31862001,708,708,708,708,0
20240322,133600,31862001,708,708,708,708,0
20240322,133500,31862001,708,708,708,708,345
20240322,133400,31617741,709,709,709,709,0
20240322,133300,31617741,709,709,709,709,0
20240322,133200,31617741,709,709,709,709,0
20240322,133100,31617741,709,709,709,709,3478
20240322,133000,29151839,708,708,708,708,0
20240322,132900,29151839,708,708,708,708,0
20240322,132800,29151839,708,708,708,708,0
20240322,132700,29151839,708,708,708,708,0
20240322,132600,29151839,708,708,708,708,1
20240322,132500,29151131,708,708,708,708,0
20240322,132400,29151131,708,708,708,708,0
20240322,132300,29151131,708,708,708,708,0
20240322,132200,29151131,708,708,708,708,0
20240322,132100,29151131,708,708,708,708,0
20240322,132000,29151131,708,708,708,708,0
20240322,131900,29151131,708,708,708,708,0
20240322,131800,29151131,708,708,708,708,5
20240322,131700,29147591,708,708,708,708,0
20240322,131600,29147591,708,708,708,708,0
20240322,131500,29147591,708,708,708,708,0
20240322,131400,29147591,708,708,708,708,0
20240322,131300,29147591,708,708,708,708,0
20240322,131200,29147591,708,708,708,708,923
20240322,131100,28494107,710,710,710,710,0
20240322,131000,28494107,710,710,710,710,0
20240322,130900,28494107,710,710,710,710,0
20240322,130800,28494107,710,710,710,710,0
20240322,130700,28494107,710,710,710,710,245
20240322,130600,28320157,710,710,710,710,0
20240322,130500,28320157,710,710,710,710,20
20240322,130400,28305957,710,710,710,710,0
20240322,130300,28305957,710,710,710,710,0
20240322,130200,28305957,710,710,710,710,0
20240322,130100,28305957,710,710,710,710,1
20240322,130000,28305247,710,710,710,710,0
20240322,125900,28305247,710,710,710,710,0
20240322,125800,28305247,710,710,710,710,0
20240322,125700,28305247,710,710,710,710,0
20240322,125600,28305247,710,710,710,710,0
20240322,125500,28305247,710,710,710,710,0
20240322,125400,28305247,710,710,710,710,0
20240322,125300,28305247,710,708,710,708,4425
20240322,125200,25163511,708,708,708,708,0
20240322,125100,25163511,708,708,708,708,277
20240322,125000,24967395,708,708,708,708,0
20240322,124900,24967395,708,708,708,708,1100
20240322,124800,24188595,708,708,708,708,200
20240322,124700,24046995,709,709,709,709,0
20240322,124600,24046995,709,709,709,709,0
20240322,124500,24046995,709,709,709,709,0
20240322,124400,24046995,709,709,709,709,0
20240322,124300,24046995,709,709,709,709,0
20240322,124200,24046995,709,709,709,709,0
20240322,124100,24046995,709,709,709,709,0
20240322,124000,24046995,709,709,709,709,574
20240322,123900,23640029,709,709,709,709,426
20240322,123800,23337995,709,709,709,709,0
20240322,123700,23337995,709,709,709,709,888
20240322,123600,22708403,710,710,710,710,0
20240322,123500,22708403,710,710,710,710,30
20240322,123400,22687103,710,710,710,710,0
20240322,123300,22687103,710,710,710,710,0
20240322,123200,22687103,710,710,710,710,0
20240322,123100,22687103,710,710,710,709,489
20240322,123000,22340219,710,710,710,710,0
20240322,122900,22340219,710,710,710,710,199
20240322,122800,22198929,709,709,709,709,3406
20240322,122700,19784075,708,708,708,708,0
20240322,122600,19784075,708,708,708,708,0
20240322,122500,19784075,708,708,708,708,1000
20240322,122400,19076075,708,708,708,708,1
20240322,122300,19075367,708,708,708,708,0
20240322,122200,19075367,708,708,708,708,0
20240322,122100,19075367,708,708,708,708,0
20240322,122000,19075367,708,708,708,708,0
20240322,121900,19075367,708,708,708,708,0
20240322,121800,19075367,708,708,708,708,0
20240322,121700,19075367,708,708,708,708,0
20240322,121600,19075367,708,708,708,708,0
20240322,121500,19075367,708,708,708,708,0
20240322,121400,19075367,708,708,708,708,0
20240322,121300,19075367,708,708,708,708,0
20240322,121200,19075367,708,708,708,708,0
20240322,121100,19075367,708,708,708,708,0
20240322,121000,19075367,708,708,708,708,0
20240322,120900,19075367,708,708,708,708,0
20240322,120800,19075367,708,708,708,708,0
20240322,120700,19075367,708,708,708,708,0
20240322,120600,19075367,708,708,708,708,0
20240322,120500,19075367,708,708,708,708,0
20240322,120400,19075367,708,708,708,708,0
20240322,120300,19075367,708,708,708,708,0
20240322,120200,19075367,708,708,708,708,0
20240322,120100,19075367,708,708,708,708,0
20240322,120000,19075367,708,708,708,708,0
20240322,115900,19075367,708,708,708,708,0
20240322,115800,19075367,708,708,708,708,0
20240322,115700,19075367,708,708,708,708,0
20240322,115600,19075367,708,708,708,708,0
20240322,115500,19075367,708,708,708,708,0
20240322,115400,19075367,708,708,708,708,179
20240322,115300,18948635,708,708,708,708,0
20240322,115200,18948635,708,708,708,708,0
20240322,115100,18948635,708,708,708,708,0
20240322,115000,18948635,708,708,708,708,0
20240322,114900,18948635,708,709,709,708,2298
20240322,114800,17321550,710,710,710,710,0
20240322,114700,17321550,710,710,710,710,0
20240322,114600,17321550,710,710,710,710,0
20240322,114500,17321550,710,710,710,710,0
20240322,114400,17321550,710,710,710,710,0
20240322,114300,17321550,710,710,710,710,0
20240322,114200,17321550,710,710,710,710,0
20240322,114100,17321550,710,710,710,710,0
20240322,114000,17321550,710,710,710,710,20
20240322,113900,17307350,708,708,708,708,0
20240322,113800,17307350,708,708,708,708,0
20240322,113700,17307350,708,708,708,708,0
20240322,113600,17307350,708,708,708,708,5
20240322,113500,17303810,708,708,708,708,0
20240322,113400,17303810,708,708,708,708,0
20240322,113300,17303810,708,708,708,708,0
20240322,113200,17303810,708,708,708,708,7
20240322,113100,17298854,708,708,708,708,0
20240322,113000,17298854,708,708,708,708,0
20240322,112900,17298854,708,708,708,708,0
20240322,112800,17298854,708,708,708,708,0
20240322,112700,17298854,708,708,708,708,0
20240322,112600,17298854,708,708,708,708,0
20240322,112500,17298854,708,708,708,708,0
20240322,112400,17298854,708,708,708,708,0
20240322,112300,17298854,708,708,708,708,0
20240322,112200,17298854,708,708,708,708,0
20240322,112100,17298854,708,708,708,708,0
20240322,112000,17298854,708,708,708,708,0
20240322,111900,17298854,708,708,708,708,0
20240322,111800,17298854,708,708,708,708,0
20240322,111700,17298854,708,708,708,708,142
20240322,111600,17198318,710,710,710,710,100
20240322,111500,17127318,710,710,710,710,0
20240322,111400,17127318,710,710,710,710,0
20240322,111300,17127318,710,710,710,710,4
20240322,111200,17124478,708,708,708,708,0
20240322,111100,17124478,708,708,708,708,0
20240322,111000,17124478,708,708,708,708,0
20240322,110900,17124478,708,708,708,708,0
20240322,110800,17124478,708,708,708,708,0
20240322,110700,17124478,708,708,708,708,0
20240322,110600,17124478,708,708,708,708,0
20240322,110500,17124478,708,708,708,708,0
20240322,110400,17124478,708,708,708,708,0
20240322,110300,17124478,708,708,708,708,0
20240322,110200,17124478,708,708,708,708,1500
20240322,110100,16062478,708,708,708,708,0
20240322,110000,16062478,708,708,708,708,15
20240322,105900,16051858,709,709,709,709,0
20240322,105800,16051858,709,709,709,709,0
20240322,105700,16051858,709,709,709,709,0
20240322,105600,16051858,709,709,709,709,0
20240322,105500,16051858,709,709,709,709,0
20240322,105400,16051858,709,710,710,709,225
20240322,105300,15892208,710,710,710,710,100
20240322,105200,15821208,710,710,710,710,0
20240322,105100,15821208,710,710,710,710,0
20240322,105000,15821208,710,710,710,710,0
20240322,104900,15821208,710,710,710,710,0
20240322,104800,15821208,710,710,710,710,0
20240322,104700,15821208,710,710,710,710,0
20240322,104600,15821208,710,710,710,710,0
20240322,104500,15821208,710,710,710,710,205
20240322,104400,15675658,710,710,710,710,0
20240322,104300,15675658,710,710,710,710,0
20240322,104200,15675658,710,710,710,710,0
20240322,104100,15675658,710,710,710,710,0
20240322,104000,15675658,710,710,710,710,0
20240322,103900,15675658,710,710,710,710,0
20240322,103800,15675658,710,710,710,710,0
20240322,103700,15675658,710,710,710,710,0
20240322,103600,15675658,710,710,710,710,0
20240322,103500,15675658,710,709,710,709,305
20240322,103400,15459389,709,709,709,709,254
20240322,103300,15279303,709,709,709,709,0
20240322,103200,15279303,709,709,709,709,0
20240322,103100,15279303,709,709,709,709,0
20240322,103000,15279303,709,709,709,709,0
20240322,102900,15279303,709,709,709,709,0
20240322,102800,15279303,709,709,709,709,0
20240322,102700,15279303,709,709,709,709,0
20240322,102600,15279303,709,709,709,709,0
20240322,102500,15279303,709,709,709,709,0
20240322,102400,15279303,709,709,709,709,0
20240322,102300,15279303,709,709,709,709,2611
20240322,102200,13428104,710,710,710,710,0
20240322,102100,13428104,710,710,710,710,0
20240322,102000,13428104,710,710,710,710,0
20240322,101900,13428104,710,710,710,710,0
20240322,101800,13428104,710,710,710,710,0
20240322,101700,13428104,710,710,710,710,0
20240322,101600,13428104,710,710,710,710,116
20240322,101500,13345744,711,711,711,711,0
20240322,101400,13345744,711,711,711,711,0
20240322,101300,13345744,711,711,711,711,0
20240322,101200,13345744,711,711,711,711,8
20240322,101100,13340056,710,710,710,710,0
20240322,101000,13340056,710,710,710,710,0
20240322,100900,13340056,710,710,710,710,0
20240322,100800,13340056,710,710,710,710,1400
20240322,100700,12346056,710,710,710,710,0
20240322,100600,12346056,710,710,710,710,0
20240322,100500,12346056,710,710,710,710,0
20240322,100400,12346056,710,710,710,710,0
20240322,100300,12346056,710,710,710,710,182
20240322,100200,12216836,711,711,711,711,0
20240322,100100,12216836,711,711,711,711,0
20240322,100000,12216836,711,711,711,711,0
20240322,095900,12216836,711,711,711,711,1
20240322,095800,12216125,710,710,710,710,4
20240322,095700,12213285,711,711,711,711,1
20240322,095600,12212574,711,711,711,711,5
20240322,095500,12209019,711,711,711,711,2
20240322,095400,12207597,711,711,711,711,1
20240322,095300,12206886,709,709,709,709,0
20240322,095200,12206886,709,709,709,709,0
20240322,095100,12206886,709,709,709,709,0
20240322,095000,12206886,709,710,710,709,134
20240322,094900,12111756,710,710,710,710,230
20240322,094800,11948456,711,711,711,711,406
20240322,094700,11659790,711,711,711,711,0
20240322,094600,11659790,711,711,711,711,21
20240322,094500,11644859,710,710,710,710,0
20240322,094400,11644859,710,711,711,710,97
20240322,094300,11575955,710,710,710,710,89
20240322,094200,11512765,711,711,711,711,100
20240322,094100,11441665,710,710,710,710,0
20240322,094000,11441665,710,710,710,710,7
20240322,093900,11436695,710,710,710,710,0
20240322,093800,11436695,710,710,710,710,0
20240322,093700,11436695,710,710,710,710,86
20240322,093600,11375635,710,710,710,710,0
20240322,093500,11375635,710,710,710,710,0
20240322,093400,11375635,710,710,710,710,0
20240322,093300,11375635,710,710,710,710,130
20240322,093200,11283335,710,710,710,710,0
20240322,093100,11283335,710,710,710,710,0
20240322,093000,11283335,710,710,710,710,130
20240322,092900,11191035,710,710,710,710,0
20240322,092800,11191035,710,710,710,710,0
20240322,092700,11191035,710,710,710,710,130
20240322,092600,11098735,710,710,710,710,0
20240322,092500,11098735,710,710,710,710,0
20240322,092400,11098735,710,710,710,710,130
20240322,092300,11006435,710,710,710,710,0
20240322,092200,11006435,710,710,710,710,0
20240322,092100,11006435,710,710,710,710,2
20240322,092000,11005015,710,710,710,710,136
20240322,091900,10908455,710,710,710,710,0
20240322,091800,10908455,710,710,710,710,140
20240322,091700,10809055,710,710,710,710,0
20240322,091600,10809055,710,710,710,710,34
20240322,091500,10784915,709,709,709,709,0
20240322,091400,10784915,709,709,709,709,1
20240322,091300,10784206,709,709,709,709,2
20240322,091200,10782788,710,710,710,710,0
20240322,091100,10782788,710,710,710,710,0
20240322,091000,10782788,710,711,711,710,221
20240322,090900,10625858,711,711,711,711,0
20240322,090800,10625858,711,711,711,711,0
20240322,090700,10625858,711,711,711,711,0
20240322,090600,10625858,711,711,711,711,0
20240322,090500,10625858,711,711,711,711,4
20240322,090400,10623014,712,712,712,712,0
20240322,090300,10623014,712,712,712,712,210
20240322,090200,10473494,713,714,714,713,12016
20240322,090100,1894081,714,714,716,714,2282
20240322,090000,264330,715,714,715,714,370