stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200900,44826847,691,691,691,691,2096
20240326,200800,44826847,691,691,691,691,0
20240326,200700,44826847,691,691,691,691,0
20240326,200600,44826847,691,691,691,691,0
20240326,200500,44826847,691,691,691,691,0
20240326,200400,44826847,691,691,691,691,0
20240326,200300,44826847,691,691,691,691,0
20240326,200200,44826847,691,691,691,691,0
20240326,200100,44826847,691,691,691,691,0
20240326,200000,44826847,691,691,691,691,0
20240326,195900,44826847,691,691,691,691,0
20240326,195800,44826847,691,691,691,691,0
20240326,195700,44826847,691,691,691,691,0
20240326,195600,44826847,691,691,691,691,0
20240326,195500,44826847,691,691,691,691,0
20240326,195400,44826847,691,691,691,691,0
20240326,195300,44826847,691,691,691,691,0
20240326,195200,44826847,691,691,691,691,0
20240326,195100,44826847,691,691,691,691,0
20240326,195000,44826847,691,691,691,691,0
20240326,194900,44826847,691,691,691,691,0
20240326,194800,44826847,691,691,691,691,0
20240326,194700,44826847,691,691,691,691,0
20240326,194600,44826847,691,691,691,691,0
20240326,194500,44826847,691,691,691,691,0
20240326,194400,44826847,691,691,691,691,0
20240326,194300,44826847,691,691,691,691,0
20240326,194200,44826847,691,691,691,691,0
20240326,194100,44826847,691,691,691,691,0
20240326,194000,44826847,691,691,691,691,0
20240326,193900,44826847,691,691,691,691,2096
20240326,193800,44826847,691,691,691,691,0
20240326,193700,44826847,691,691,691,691,0
20240326,193600,44826847,691,691,691,691,0
20240326,193500,44826847,691,691,691,691,0
20240326,193400,44826847,691,691,691,691,0
20240326,193300,44826847,691,691,691,691,0
20240326,193200,44826847,691,691,691,691,0
20240326,193100,44826847,691,691,691,691,0
20240326,193000,44826847,691,691,691,691,0
20240326,192900,44826847,691,691,691,691,0
20240326,192800,44826847,691,691,691,691,0
20240326,192700,44826847,691,691,691,691,0
20240326,192600,44826847,691,691,691,691,0
20240326,192500,44826847,691,691,691,691,0
20240326,192400,44826847,691,691,691,691,0
20240326,192300,44826847,691,691,691,691,0
20240326,192200,44826847,691,691,691,691,0
20240326,192100,44826847,691,691,691,691,0
20240326,192000,44826847,691,691,691,691,0
20240326,191900,44826847,691,691,691,691,0
20240326,191800,44826847,691,691,691,691,0
20240326,191700,44826847,691,691,691,691,0
20240326,191600,44826847,691,691,691,691,0
20240326,191500,44826847,691,691,691,691,0
20240326,191400,44826847,691,691,691,691,0
20240326,191300,44826847,691,691,691,691,0
20240326,191200,44826847,691,691,691,691,0
20240326,191100,44826847,691,691,691,691,0
20240326,191000,44826847,691,691,691,691,0
20240326,190900,44826847,691,691,691,691,2096
20240326,190800,44826847,691,691,691,691,0
20240326,190700,44826847,691,691,691,691,0
20240326,190600,44826847,691,691,691,691,0
20240326,190500,44826847,691,691,691,691,0
20240326,190400,44826847,691,691,691,691,0
20240326,190300,44826847,691,691,691,691,0
20240326,190200,44826847,691,691,691,691,0
20240326,190100,44826847,691,691,691,691,0
20240326,190000,44826847,691,691,691,691,0
20240326,185900,44826847,691,691,691,691,0
20240326,185800,44826847,691,691,691,691,0
20240326,185700,44826847,691,691,691,691,0
20240326,185600,44826847,691,691,691,691,0
20240326,185500,44826847,691,691,691,691,0
20240326,185400,44826847,691,691,691,691,0
20240326,185300,44826847,691,691,691,691,0
20240326,185200,44826847,691,691,691,691,0
20240326,185100,44826847,691,691,691,691,0
20240326,185000,44826847,691,691,691,691,0
20240326,184900,44826847,691,691,691,691,0
20240326,184800,44826847,691,691,691,691,0
20240326,184700,44826847,691,691,691,691,0
20240326,184600,44826847,691,691,691,691,0
20240326,184500,44826847,691,691,691,691,0
20240326,184400,44826847,691,691,691,691,0
20240326,184300,44826847,691,691,691,691,0
20240326,184200,44826847,691,691,691,691,0
20240326,184100,44826847,691,691,691,691,0
20240326,184000,44826847,691,691,691,691,0
20240326,183900,44826847,691,691,691,691,2096
20240326,183800,44826847,691,691,691,691,0
20240326,183700,44826847,691,691,691,691,0
20240326,183600,44826847,691,691,691,691,0
20240326,183500,44826847,691,691,691,691,0
20240326,183400,44826847,691,691,691,691,0
20240326,183300,44826847,691,691,691,691,0
20240326,183200,44826847,691,691,691,691,0
20240326,183100,44826847,691,691,691,691,0
20240326,183000,44826847,691,691,691,691,0
20240326,182900,44826847,691,691,691,691,0
20240326,182800,44826847,691,691,691,691,0
20240326,182700,44826847,691,691,691,691,0
20240326,182600,44826847,691,691,691,691,0
20240326,182500,44826847,691,691,691,691,0
20240326,182400,44826847,691,691,691,691,0
20240326,182300,44826847,691,691,691,691,0
20240326,182200,44826847,691,691,691,691,0
20240326,182100,44826847,691,691,691,691,0
20240326,182000,44826847,691,691,691,691,0
20240326,181900,44826847,691,691,691,691,0
20240326,181800,44826847,691,691,691,691,0
20240326,181700,44826847,691,691,691,691,0
20240326,181600,44826847,691,691,691,691,0
20240326,181500,44826847,691,691,691,691,0
20240326,181400,44826847,691,691,691,691,0
20240326,181300,44826847,691,691,691,691,0
20240326,181200,44826847,691,691,691,691,0
20240326,181100,44826847,691,691,691,691,0
20240326,181000,44826847,691,691,691,691,0
20240326,180900,44826847,691,691,691,691,2096
20240326,180800,44826847,691,691,691,691,0
20240326,180700,44826847,691,691,691,691,0
20240326,180600,44826847,691,691,691,691,0
20240326,180500,44826847,691,691,691,691,0
20240326,180400,44826847,691,691,691,691,0
20240326,180300,44826847,691,691,691,691,0
20240326,180200,44826847,691,691,691,691,0
20240326,180100,44826847,691,691,691,691,0
20240326,180000,44826847,691,691,691,691,0
20240326,175900,44826847,691,691,691,691,0
20240326,175800,44826847,691,691,691,691,0
20240326,175700,44826847,691,691,691,691,0
20240326,175600,44826847,691,691,691,691,0
20240326,175500,44826847,691,691,691,691,0
20240326,175400,44826847,691,691,691,691,0
20240326,175300,44826847,691,691,691,691,0
20240326,175200,44826847,691,691,691,691,0
20240326,175100,44826847,691,691,691,691,0
20240326,175000,44826847,691,691,691,691,0
20240326,174900,44826847,691,691,691,691,0
20240326,174800,44826847,691,691,691,691,0
20240326,174700,44826847,691,691,691,691,0
20240326,174600,44826847,691,691,691,691,0
20240326,174500,44826847,691,691,691,691,0
20240326,174400,44826847,691,691,691,691,0
20240326,174300,44826847,691,691,691,691,0
20240326,174200,44826847,691,691,691,691,0
20240326,174100,44826847,691,691,691,691,0
20240326,174000,44826847,691,691,691,691,0
20240326,173900,44826847,691,691,691,691,2096
20240326,173800,44826847,691,691,691,691,0
20240326,173700,44826847,691,691,691,691,0
20240326,173600,44826847,691,691,691,691,0
20240326,173500,44826847,691,691,691,691,0
20240326,173400,44826847,691,691,691,691,0
20240326,173300,44826847,691,691,691,691,0
20240326,173200,44826847,691,691,691,691,0
20240326,173100,44826847,691,691,691,691,0
20240326,173000,44826847,691,691,691,691,0
20240326,172900,44826847,691,691,691,691,0
20240326,172800,44826847,691,691,691,691,0
20240326,172700,44826847,691,691,691,691,0
20240326,172600,44826847,691,691,691,691,0
20240326,172500,44826847,691,691,691,691,0
20240326,172400,44826847,691,691,691,691,0
20240326,172300,44826847,691,691,691,691,0
20240326,172200,44826847,691,691,691,691,0
20240326,172100,44826847,691,691,691,691,0
20240326,172000,44826847,691,691,691,691,0
20240326,171900,44826847,691,691,691,691,0
20240326,171800,44826847,691,691,691,691,0
20240326,171700,44826847,691,691,691,691,0
20240326,171600,44826847,691,691,691,691,0
20240326,171500,44826847,691,691,691,691,0
20240326,171400,44826847,691,691,691,691,0
20240326,171300,44826847,691,691,691,691,0
20240326,171200,44826847,691,691,691,691,0
20240326,171100,44826847,691,691,691,691,0
20240326,171000,44826847,691,691,691,691,0
20240326,170900,44826847,691,691,691,691,2096
20240326,170800,44826847,691,691,691,691,0
20240326,170700,44826847,691,691,691,691,0
20240326,170600,44826847,691,691,691,691,0
20240326,170500,44826847,691,691,691,691,0
20240326,170400,44826847,691,691,691,691,0
20240326,170300,44826847,691,691,691,691,0
20240326,170200,44826847,691,691,691,691,0
20240326,170100,44826847,691,691,691,691,0
20240326,170000,44826847,691,691,691,691,0
20240326,165900,44826847,691,691,691,691,0
20240326,165800,44826847,691,691,691,691,0
20240326,165700,44826847,691,691,691,691,0
20240326,165600,44826847,691,691,691,691,0
20240326,165500,44826847,691,691,691,691,0
20240326,165400,44826847,691,691,691,691,0
20240326,165300,44826847,691,691,691,691,0
20240326,165200,44826847,691,691,691,691,0
20240326,165100,44826847,691,691,691,691,0
20240326,165000,44826847,691,691,691,691,0
20240326,164900,44826847,691,691,691,691,0
20240326,164800,44826847,691,691,691,691,0
20240326,164700,44826847,691,691,691,691,0
20240326,164600,44826847,691,691,691,691,0
20240326,164500,44826847,691,691,691,691,0
20240326,164400,44826847,691,691,691,691,0
20240326,164300,44826847,691,691,691,691,0
20240326,164200,44826847,691,691,691,691,0
20240326,164100,44826847,691,691,691,691,0
20240326,164000,44826847,691,691,691,691,0
20240326,163900,44826847,691,691,691,691,2096
20240326,163800,44826847,691,691,691,691,0
20240326,163700,44826847,691,691,691,691,0
20240326,163600,44826847,691,691,691,691,0
20240326,163500,44826847,691,691,691,691,0
20240326,163400,44826847,691,691,691,691,0
20240326,163300,44826847,691,691,691,691,0
20240326,163200,44826847,691,691,691,691,0
20240326,163100,44826847,691,691,691,691,0
20240326,163000,44826847,691,691,691,691,0
20240326,162900,44826847,691,691,691,691,0
20240326,162800,44826847,691,691,691,691,0
20240326,162700,44826847,691,691,691,691,0
20240326,162600,44826847,691,691,691,691,0
20240326,162500,44826847,691,691,691,691,0
20240326,162400,44826847,691,691,691,691,0
20240326,162300,44826847,691,691,691,691,0
20240326,162200,44826847,691,691,691,691,0
20240326,162100,44826847,691,691,691,691,0
20240326,162000,44826847,691,691,691,691,0
20240326,161900,44826847,691,691,691,691,0
20240326,161800,44826847,691,691,691,691,0
20240326,161700,44826847,691,691,691,691,0
20240326,161600,44826847,691,691,691,691,0
20240326,161500,44826847,691,691,691,691,0
20240326,161400,44826847,691,691,691,691,0
20240326,161300,44826847,691,691,691,691,0
20240326,161200,44826847,691,691,691,691,0
20240326,161100,44826847,691,691,691,691,0
20240326,161000,44826847,691,691,691,691,0
20240326,160900,44826847,691,691,691,691,2096
20240326,160800,44826847,691,691,691,691,0
20240326,160700,44826847,691,691,691,691,0
20240326,160600,44826847,691,691,691,691,0
20240326,160500,44826847,691,691,691,691,0
20240326,160400,44826847,691,691,691,691,0
20240326,160300,44826847,691,691,691,691,0
20240326,160200,44826847,691,691,691,691,0
20240326,160100,44826847,691,691,691,691,0
20240326,160000,44826847,691,691,691,691,0
20240326,155900,44826847,691,691,691,691,0
20240326,155800,44826847,691,691,691,691,0
20240326,155700,44826847,691,691,691,691,0
20240326,155600,44826847,691,691,691,691,0
20240326,155500,44826847,691,691,691,691,0
20240326,155400,44826847,691,691,691,691,0
20240326,155300,44826847,691,691,691,691,0
20240326,155200,44826847,691,691,691,691,0
20240326,155100,44826847,691,691,691,691,0
20240326,155000,44826847,691,691,691,691,0
20240326,154900,44826847,691,691,691,691,0
20240326,154800,44826847,691,691,691,691,0
20240326,154700,44826847,691,691,691,691,0
20240326,154600,44826847,691,691,691,691,0
20240326,154500,44826847,691,691,691,691,0
20240326,154400,44826847,691,691,691,691,0
20240326,154300,44826847,691,691,691,691,0
20240326,154200,44826847,691,691,691,691,0
20240326,154100,44826847,691,691,691,691,0
20240326,154000,44826847,691,691,691,691,0
20240326,153900,44826847,691,691,691,691,2096
20240326,153800,44826847,691,691,691,691,0
20240326,153700,44826847,691,691,691,691,0
20240326,153600,44826847,691,691,691,691,0
20240326,153500,44826847,691,691,691,691,0
20240326,153400,44826847,691,691,691,691,0
20240326,153300,44826847,691,691,691,691,0
20240326,153200,44826847,691,691,691,691,0
20240326,153100,44826847,691,691,691,691,0
20240326,153000,44826847,691,691,691,691,2096
20240326,152900,43378511,695,695,695,695,0
20240326,152800,43378511,695,695,695,695,0
20240326,152700,43378511,695,695,695,695,0
20240326,152600,43378511,695,695,695,695,0
20240326,152500,43378511,695,695,695,695,0
20240326,152400,43378511,695,695,695,695,0
20240326,152300,43378511,695,695,695,695,0
20240326,152200,43378511,695,695,695,695,0
20240326,152100,43378511,695,695,695,695,0
20240326,152000,43378511,695,695,695,695,0
20240326,151900,43378511,695,695,695,695,2
20240326,151800,43377121,690,695,695,690,356
20240326,151700,43130701,695,695,695,695,51
20240326,151600,43095256,695,689,695,689,30
20240326,151500,43074580,695,695,695,695,1
20240326,151400,43073885,695,695,695,695,0
20240326,151300,43073885,695,695,695,695,133
20240326,151200,42981450,690,690,690,690,722
20240326,151100,42483270,690,691,691,690,1430
20240326,151000,41496560,691,691,691,691,150
20240326,150900,41392910,691,691,691,691,750
20240326,150800,40874660,690,690,690,690,0
20240326,150700,40874660,690,690,690,690,0
20240326,150600,40874660,690,695,695,690,8868
20240326,150500,34740309,696,696,696,696,2482
20240326,150400,33012837,696,696,696,696,172
20240326,150300,32893125,696,696,696,696,2198
20240326,150200,31363317,696,696,696,696,0
20240326,150100,31363317,696,696,696,696,130
20240326,150000,31272837,696,696,696,696,0
20240326,145900,31272837,696,696,696,696,0
20240326,145800,31272837,696,696,696,696,0
20240326,145700,31272837,696,696,696,696,0
20240326,145600,31272837,696,696,696,696,0
20240326,145500,31272837,696,696,696,696,0
20240326,145400,31272837,696,696,696,696,0
20240326,145300,31272837,696,696,696,696,0
20240326,145200,31272837,696,696,696,696,0
20240326,145100,31272837,696,696,696,696,0
20240326,145000,31272837,696,696,696,696,0
20240326,144900,31272837,696,696,696,696,40
20240326,144800,31244997,696,696,696,696,0
20240326,144700,31244997,696,696,696,696,0
20240326,144600,31244997,696,696,696,696,0
20240326,144500,31244997,696,696,696,696,9
20240326,144400,31238733,696,696,696,696,0
20240326,144300,31238733,696,696,696,696,0
20240326,144200,31238733,696,696,696,696,0
20240326,144100,31238733,696,696,696,696,0
20240326,144000,31238733,696,696,696,696,0
20240326,143900,31238733,696,696,696,696,0
20240326,143800,31238733,696,696,696,696,0
20240326,143700,31238733,696,696,696,696,0
20240326,143600,31238733,696,696,696,696,0
20240326,143500,31238733,696,696,696,696,0
20240326,143400,31238733,696,696,696,696,0
20240326,143300,31238733,696,696,696,696,0
20240326,143200,31238733,696,696,696,696,0
20240326,143100,31238733,696,696,696,696,0
20240326,143000,31238733,696,696,696,696,15
20240326,142900,31228293,695,695,695,695,5
20240326,142800,31224818,696,696,696,696,0
20240326,142700,31224818,696,696,696,696,6
20240326,142600,31220642,696,696,696,696,77
20240326,142500,31167050,696,696,696,696,0
20240326,142400,31167050,696,696,696,696,0
20240326,142300,31167050,696,696,696,696,14
20240326,142200,31157306,696,696,696,696,0
20240326,142100,31157306,696,696,696,696,0
20240326,142000,31157306,696,696,696,696,12
20240326,141900,31148954,696,696,696,696,0
20240326,141800,31148954,696,696,696,696,30
20240326,141700,31128074,696,696,696,696,0
20240326,141600,31128074,696,696,696,696,0
20240326,141500,31128074,696,696,696,696,0
20240326,141400,31128074,696,696,696,696,0
20240326,141300,31128074,696,696,696,696,0
20240326,141200,31128074,696,696,696,696,0
20240326,141100,31128074,696,696,696,696,0
20240326,141000,31128074,696,696,696,696,0
20240326,140900,31128074,696,696,696,696,141
20240326,140800,31029938,696,696,696,696,0
20240326,140700,31029938,696,696,696,696,55
20240326,140600,30991658,696,696,696,696,440
20240326,140500,30685418,696,696,696,696,0
20240326,140400,30685418,696,696,696,696,0
20240326,140300,30685418,696,696,696,696,0
20240326,140200,30685418,696,696,696,696,0
20240326,140100,30685418,696,696,696,696,0
20240326,140000,30685418,696,696,696,696,0
20240326,135900,30685418,696,696,696,696,0
20240326,135800,30685418,696,696,696,696,4
20240326,135700,30682634,698,698,698,698,0
20240326,135600,30682634,698,698,698,698,0
20240326,135500,30682634,698,698,698,698,0
20240326,135400,30682634,698,698,698,698,1
20240326,135300,30681936,696,696,696,696,0
20240326,135200,30681936,696,696,696,696,0
20240326,135100,30681936,696,696,696,696,0
20240326,135000,30681936,696,696,696,696,10
20240326,134900,30674976,696,696,696,696,0
20240326,134800,30674976,696,696,696,696,0
20240326,134700,30674976,696,696,696,696,329
20240326,134600,30445992,696,696,696,696,0
20240326,134500,30445992,696,696,696,696,0
20240326,134400,30445992,696,696,696,696,0
20240326,134300,30445992,696,696,696,696,0
20240326,134200,30445992,696,696,696,696,0
20240326,134100,30445992,696,696,696,696,20
20240326,134000,30432072,698,698,698,698,0
20240326,133900,30432072,698,698,698,698,0
20240326,133800,30432072,698,698,698,696,12
20240326,133700,30423716,696,696,696,696,10
20240326,133600,30416756,696,696,696,696,0
20240326,133500,30416756,696,696,696,696,0
20240326,133400,30416756,696,697,697,696,49
20240326,133300,30382636,698,698,698,698,0
20240326,133200,30382636,698,698,698,698,8
20240326,133100,30377052,698,698,698,698,0
20240326,133000,30377052,698,698,698,698,0
20240326,132900,30377052,698,698,698,698,0
20240326,132800,30377052,698,698,698,698,0
20240326,132700,30377052,698,698,698,698,0
20240326,132600,30377052,698,698,698,698,0
20240326,132500,30377052,698,698,698,698,0
20240326,132400,30377052,698,698,698,698,0
20240326,132300,30377052,698,698,698,698,0
20240326,132200,30377052,698,698,698,698,0
20240326,132100,30377052,698,698,698,698,0
20240326,132000,30377052,698,698,698,698,0
20240326,131900,30377052,698,698,698,698,0
20240326,131800,30377052,698,698,698,698,0
20240326,131700,30377052,698,698,698,698,0
20240326,131600,30377052,698,698,698,698,0
20240326,131500,30377052,698,698,698,698,0
20240326,131400,30377052,698,698,698,698,860
20240326,131300,29776772,698,698,698,698,0
20240326,131200,29776772,698,698,698,698,0
20240326,131100,29776772,698,698,698,698,0
20240326,131000,29776772,698,698,698,698,0
20240326,130900,29776772,698,698,698,698,0
20240326,130800,29776772,698,698,698,698,0
20240326,130700,29776772,698,698,698,698,13
20240326,130600,29767698,698,698,698,698,0
20240326,130500,29767698,698,698,698,698,0
20240326,130400,29767698,698,698,698,698,0
20240326,130300,29767698,698,698,698,698,0
20240326,130200,29767698,698,698,698,698,0
20240326,130100,29767698,698,698,698,698,0
20240326,130000,29767698,698,698,698,698,0
20240326,125900,29767698,698,698,698,698,12
20240326,125800,29759322,698,698,698,698,0
20240326,125700,29759322,698,698,698,698,0
20240326,125600,29759322,698,698,698,698,0
20240326,125500,29759322,698,698,698,698,0
20240326,125400,29759322,698,698,698,698,0
20240326,125300,29759322,698,698,698,698,0
20240326,125200,29759322,698,698,698,698,2000
20240326,125100,28363322,698,698,698,698,0
20240326,125000,28363322,698,698,698,698,0
20240326,124900,28363322,698,698,698,698,0
20240326,124800,28363322,698,698,698,698,0
20240326,124700,28363322,698,698,698,698,0
20240326,124600,28363322,698,698,698,698,0
20240326,124500,28363322,698,698,698,698,0
20240326,124400,28363322,698,698,698,698,0
20240326,124300,28363322,698,698,698,698,0
20240326,124200,28363322,698,695,698,695,6
20240326,124100,28359137,695,695,695,695,0
20240326,124000,28359137,695,695,695,695,0
20240326,123900,28359137,695,695,695,695,0
20240326,123800,28359137,695,695,695,695,1
20240326,123700,28358442,698,697,698,695,15
20240326,123600,28348007,698,698,698,698,0
20240326,123500,28348007,698,698,698,698,0
20240326,123400,28348007,698,698,698,698,0
20240326,123300,28348007,698,698,698,698,0
20240326,123200,28348007,698,698,698,698,0
20240326,123100,28348007,698,698,698,698,0
20240326,123000,28348007,698,698,698,698,0
20240326,122900,28348007,698,698,698,698,513
20240326,122800,27989933,698,698,698,698,176
20240326,122700,27867085,699,699,699,699,0
20240326,122600,27867085,699,699,699,699,0
20240326,122500,27867085,699,699,699,699,35
20240326,122400,27842620,699,699,699,699,0
20240326,122300,27842620,699,699,699,699,0
20240326,122200,27842620,699,699,699,699,0
20240326,122100,27842620,699,699,699,699,0
20240326,122000,27842620,699,699,699,699,0
20240326,121900,27842620,699,699,699,699,0
20240326,121800,27842620,699,699,699,699,0
20240326,121700,27842620,699,699,699,699,2
20240326,121600,27841222,698,698,698,698,0
20240326,121500,27841222,698,698,698,698,20
20240326,121400,27827262,698,698,698,698,0
20240326,121300,27827262,698,698,698,698,0
20240326,121200,27827262,698,698,698,698,0
20240326,121100,27827262,698,698,698,698,298
20240326,121000,27619258,698,698,698,698,0
20240326,120900,27619258,698,698,698,698,0
20240326,120800,27619258,698,698,698,698,0
20240326,120700,27619258,698,698,698,698,0
20240326,120600,27619258,698,698,698,698,0
20240326,120500,27619258,698,698,698,698,0
20240326,120400,27619258,698,698,698,698,10
20240326,120300,27612278,698,698,698,698,0
20240326,120200,27612278,698,698,698,698,0
20240326,120100,27612278,698,698,698,698,0
20240326,120000,27612278,698,698,698,698,0
20240326,115900,27612278,698,698,698,698,1
20240326,115800,27611580,699,699,699,699,0
20240326,115700,27611580,699,699,699,699,0
20240326,115600,27611580,699,699,699,699,0
20240326,115500,27611580,699,699,699,699,0
20240326,115400,27611580,699,699,699,699,0
20240326,115300,27611580,699,699,699,699,0
20240326,115200,27611580,699,699,699,699,0
20240326,115100,27611580,699,699,699,699,0
20240326,115000,27611580,699,699,699,699,0
20240326,114900,27611580,699,699,699,699,0
20240326,114800,27611580,699,699,699,699,0
20240326,114700,27611580,699,699,699,699,0
20240326,114600,27611580,699,699,699,699,0
20240326,114500,27611580,699,699,699,699,0
20240326,114400,27611580,699,699,699,699,0
20240326,114300,27611580,699,699,699,699,10
20240326,114200,27604590,698,698,698,698,0
20240326,114100,27604590,698,698,698,698,600
20240326,114000,27185790,692,692,692,692,10
20240326,113900,27178870,692,692,692,692,1017
20240326,113800,26475106,692,695,695,692,6561
20240326,113700,21925674,696,696,696,696,452
20240326,113600,21611082,696,696,696,696,106
20240326,113500,21537306,695,696,696,695,585
20240326,113400,21130725,696,696,696,696,0
20240326,113300,21130725,696,696,696,696,10
20240326,113200,21123765,696,696,696,696,300
20240326,113100,20914965,696,696,696,696,100
20240326,113000,20845365,696,696,696,696,1184
20240326,112900,20021301,696,696,696,696,0
20240326,112800,20021301,696,696,696,696,0
20240326,112700,20021301,696,696,696,696,200
20240326,112600,19882101,696,697,697,696,400
20240326,112500,19603339,698,698,698,698,0
20240326,112400,19603339,698,698,698,698,1
20240326,112300,19602641,699,699,699,699,0
20240326,112200,19602641,699,699,699,699,0
20240326,112100,19602641,699,699,699,699,0
20240326,112000,19602641,699,699,699,699,0
20240326,111900,19602641,699,699,699,699,0
20240326,111800,19602641,699,699,699,699,0
20240326,111700,19602641,699,699,699,699,0
20240326,111600,19602641,699,699,699,699,2
20240326,111500,19601243,699,699,699,699,0
20240326,111400,19601243,699,699,699,699,0
20240326,111300,19601243,699,699,699,699,0
20240326,111200,19601243,699,699,699,699,0
20240326,111100,19601243,699,699,699,699,0
20240326,111000,19601243,699,699,699,699,0
20240326,110900,19601243,699,699,699,699,0
20240326,110800,19601243,699,699,699,699,2
20240326,110700,19599845,699,699,699,699,0
20240326,110600,19599845,699,699,699,699,5
20240326,110500,19596350,699,699,699,699,0
20240326,110400,19596350,699,699,699,699,0
20240326,110300,19596350,699,699,699,699,24
20240326,110200,19579574,699,699,699,699,0
20240326,110100,19579574,699,699,699,699,0
20240326,110000,19579574,699,699,699,699,0
20240326,105900,19579574,699,699,699,699,0
20240326,105800,19579574,699,699,699,699,19
20240326,105700,19566293,699,699,699,699,0
20240326,105600,19566293,699,699,699,699,0
20240326,105500,19566293,699,699,699,699,0
20240326,105400,19566293,699,699,699,699,0
20240326,105300,19566293,699,699,699,699,0
20240326,105200,19566293,699,699,699,699,0
20240326,105100,19566293,699,699,699,699,0
20240326,105000,19566293,699,699,699,699,0
20240326,104900,19566293,699,699,699,699,0
20240326,104800,19566293,699,699,699,699,0
20240326,104700,19566293,699,699,699,699,0
20240326,104600,19566293,699,698,699,697,1162
20240326,104500,18756227,699,699,699,699,5
20240326,104400,18752732,698,698,698,698,0
20240326,104300,18752732,698,698,698,698,0
20240326,104200,18752732,698,698,698,698,2
20240326,104100,18751336,698,698,698,698,0
20240326,104000,18751336,698,698,698,698,50
20240326,103900,18716436,698,698,698,698,0
20240326,103800,18716436,698,698,698,698,0
20240326,103700,18716436,698,698,698,698,5
20240326,103600,18712946,698,698,698,698,0
20240326,103500,18712946,698,698,698,698,0
20240326,103400,18712946,698,698,698,698,16
20240326,103300,18701778,697,697,697,697,400
20240326,103200,18422978,697,698,698,697,1010
20240326,103100,17718998,698,697,698,697,196
20240326,103000,17582220,697,697,697,697,0
20240326,102900,17582220,697,697,697,697,0
20240326,102800,17582220,697,697,697,697,99
20240326,102700,17513217,697,697,697,697,300
20240326,102600,17304117,697,697,697,697,0
20240326,102500,17304117,697,697,697,697,73
20240326,102400,17253236,698,698,698,698,50
20240326,102300,17218336,698,698,698,698,0
20240326,102200,17218336,698,698,698,698,0
20240326,102100,17218336,698,698,698,698,0
20240326,102000,17218336,698,698,698,698,1
20240326,101900,17217638,697,697,697,697,0
20240326,101800,17217638,697,697,697,697,0
20240326,101700,17217638,697,697,697,697,0
20240326,101600,17217638,697,697,697,697,20
20240326,101500,17203698,698,698,698,698,0
20240326,101400,17203698,698,698,698,698,0
20240326,101300,17203698,698,698,698,698,15
20240326,101200,17193228,698,698,698,698,143
20240326,101100,17093414,698,698,698,698,284
20240326,101000,16895182,698,698,698,698,10
20240326,100900,16888202,698,698,698,698,0
20240326,100800,16888202,698,698,698,698,50
20240326,100700,16853302,698,698,698,698,0
20240326,100600,16853302,698,698,698,698,12
20240326,100500,16844926,698,698,698,698,100
20240326,100400,16775126,698,698,698,698,0
20240326,100300,16775126,698,698,698,698,0
20240326,100200,16775126,698,698,698,698,120
20240326,100100,16691366,698,698,698,698,0
20240326,100000,16691366,698,698,698,698,0
20240326,095900,16691366,698,698,698,698,100
20240326,095800,16621566,698,698,698,698,2
20240326,095700,16620170,698,698,698,698,1
20240326,095600,16619472,698,698,698,698,102
20240326,095500,16548276,699,699,699,699,20
20240326,095400,16534296,699,699,699,699,134
20240326,095300,16440630,699,699,699,699,1
20240326,095200,16439931,699,699,699,699,4
20240326,095100,16437135,699,697,699,697,228
20240326,095000,16277883,697,697,697,697,31
20240326,094900,16256276,700,700,700,700,1
20240326,094800,16255576,700,698,700,698,136
20240326,094700,16160456,698,698,698,698,2
20240326,094600,16159060,700,700,700,700,0
20240326,094500,16159060,700,700,700,700,153
20240326,094400,16051960,700,700,700,700,0
20240326,094300,16051960,700,700,700,700,0
20240326,094200,16051960,700,700,700,700,0
20240326,094100,16051960,700,700,700,700,0
20240326,094000,16051960,700,700,700,700,0
20240326,093900,16051960,700,700,700,700,0
20240326,093800,16051960,700,700,700,700,0
20240326,093700,16051960,700,700,700,700,0
20240326,093600,16051960,700,700,700,700,0
20240326,093500,16051960,700,700,700,700,0
20240326,093400,16051960,700,700,700,700,129
20240326,093300,15961660,700,700,700,700,0
20240326,093200,15961660,700,700,700,700,291
20240326,093100,15757960,700,697,700,697,3194
20240326,093000,13531652,697,697,697,697,0
20240326,092900,13531652,697,697,697,697,575
20240326,092800,13130877,697,697,697,697,0
20240326,092700,13130877,697,697,697,697,8
20240326,092600,13125301,697,697,697,697,1
20240326,092500,13124604,697,697,697,697,0
20240326,092400,13124604,697,697,697,697,52
20240326,092300,13088360,697,693,697,693,501
20240326,092200,12741163,694,695,695,694,3255
20240326,092100,10481728,695,695,695,695,478
20240326,092000,10149518,695,695,695,695,8633
20240326,091900,4149583,696,696,696,696,125
20240326,091800,4062583,695,695,695,695,536
20240326,091700,3690063,696,696,696,696,25
20240326,091600,3672663,697,697,697,697,0
20240326,091500,3672663,697,697,697,697,55
20240326,091400,3634328,697,697,697,697,1
20240326,091300,3633631,697,697,697,697,0
20240326,091200,3633631,697,697,697,697,10
20240326,091100,3626661,697,697,697,697,846
20240326,091000,3036999,697,697,697,697,500
20240326,090900,2688499,697,697,697,697,100
20240326,090800,2618799,697,698,698,697,800
20240326,090700,2061198,697,697,697,697,1
20240326,090600,2060501,700,700,700,700,0
20240326,090500,2060501,700,700,700,700,0
20240326,090400,2060501,700,700,700,700,0
20240326,090300,2060501,700,700,700,700,1
20240326,090200,2059801,697,697,697,697,333
20240326,090100,1827700,700,700,700,700,0
20240326,090000,1827700,700,700,700,700,2611