stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201500,35087548,684,684,684,684,247
20240329,201400,35087548,684,684,684,684,0
20240329,201300,35087548,684,684,684,684,0
20240329,201200,35087548,684,684,684,684,0
20240329,201100,35087548,684,684,684,684,0
20240329,201000,35087548,684,684,684,684,0
20240329,200900,35087548,684,684,684,684,0
20240329,200800,35087548,684,684,684,684,0
20240329,200700,35087548,684,684,684,684,0
20240329,200600,35087548,684,684,684,684,0
20240329,200500,35087548,684,684,684,684,0
20240329,200400,35087548,684,684,684,684,0
20240329,200300,35087548,684,684,684,684,0
20240329,200200,35087548,684,684,684,684,0
20240329,200100,35087548,684,684,684,684,0
20240329,200000,35087548,684,684,684,684,0
20240329,195900,35087548,684,684,684,684,0
20240329,195800,35087548,684,684,684,684,0
20240329,195700,35087548,684,684,684,684,0
20240329,195600,35087548,684,684,684,684,0
20240329,195500,35087548,684,684,684,684,0
20240329,195400,35087548,684,684,684,684,0
20240329,195300,35087548,684,684,684,684,0
20240329,195200,35087548,684,684,684,684,0
20240329,195100,35087548,684,684,684,684,0
20240329,195000,35087548,684,684,684,684,0
20240329,194900,35087548,684,684,684,684,0
20240329,194800,35087548,684,684,684,684,0
20240329,194700,35087548,684,684,684,684,0
20240329,194600,35087548,684,684,684,684,0
20240329,194500,35087548,684,684,684,684,247
20240329,194400,35087548,684,684,684,684,0
20240329,194300,35087548,684,684,684,684,0
20240329,194200,35087548,684,684,684,684,0
20240329,194100,35087548,684,684,684,684,0
20240329,194000,35087548,684,684,684,684,0
20240329,193900,35087548,684,684,684,684,0
20240329,193800,35087548,684,684,684,684,0
20240329,193700,35087548,684,684,684,684,0
20240329,193600,35087548,684,684,684,684,0
20240329,193500,35087548,684,684,684,684,0
20240329,193400,35087548,684,684,684,684,0
20240329,193300,35087548,684,684,684,684,0
20240329,193200,35087548,684,684,684,684,0
20240329,193100,35087548,684,684,684,684,0
20240329,193000,35087548,684,684,684,684,0
20240329,192900,35087548,684,684,684,684,0
20240329,192800,35087548,684,684,684,684,0
20240329,192700,35087548,684,684,684,684,0
20240329,192600,35087548,684,684,684,684,0
20240329,192500,35087548,684,684,684,684,0
20240329,192400,35087548,684,684,684,684,0
20240329,192300,35087548,684,684,684,684,0
20240329,192200,35087548,684,684,684,684,0
20240329,192100,35087548,684,684,684,684,0
20240329,192000,35087548,684,684,684,684,0
20240329,191900,35087548,684,684,684,684,0
20240329,191800,35087548,684,684,684,684,0
20240329,191700,35087548,684,684,684,684,0
20240329,191600,35087548,684,684,684,684,0
20240329,191500,35087548,684,684,684,684,247
20240329,191400,35087548,684,684,684,684,0
20240329,191300,35087548,684,684,684,684,0
20240329,191200,35087548,684,684,684,684,0
20240329,191100,35087548,684,684,684,684,0
20240329,191000,35087548,684,684,684,684,0
20240329,190900,35087548,684,684,684,684,0
20240329,190800,35087548,684,684,684,684,0
20240329,190700,35087548,684,684,684,684,0
20240329,190600,35087548,684,684,684,684,0
20240329,190500,35087548,684,684,684,684,0
20240329,190400,35087548,684,684,684,684,0
20240329,190300,35087548,684,684,684,684,0
20240329,190200,35087548,684,684,684,684,0
20240329,190100,35087548,684,684,684,684,0
20240329,190000,35087548,684,684,684,684,0
20240329,185900,35087548,684,684,684,684,0
20240329,185800,35087548,684,684,684,684,0
20240329,185700,35087548,684,684,684,684,0
20240329,185600,35087548,684,684,684,684,0
20240329,185500,35087548,684,684,684,684,0
20240329,185400,35087548,684,684,684,684,0
20240329,185300,35087548,684,684,684,684,0
20240329,185200,35087548,684,684,684,684,0
20240329,185100,35087548,684,684,684,684,0
20240329,185000,35087548,684,684,684,684,0
20240329,184900,35087548,684,684,684,684,0
20240329,184800,35087548,684,684,684,684,0
20240329,184700,35087548,684,684,684,684,0
20240329,184600,35087548,684,684,684,684,0
20240329,184500,35087548,684,684,684,684,247
20240329,184400,35087548,684,684,684,684,0
20240329,184300,35087548,684,684,684,684,0
20240329,184200,35087548,684,684,684,684,0
20240329,184100,35087548,684,684,684,684,0
20240329,184000,35087548,684,684,684,684,0
20240329,183900,35087548,684,684,684,684,0
20240329,183800,35087548,684,684,684,684,0
20240329,183700,35087548,684,684,684,684,0
20240329,183600,35087548,684,684,684,684,0
20240329,183500,35087548,684,684,684,684,0
20240329,183400,35087548,684,684,684,684,0
20240329,183300,35087548,684,684,684,684,0
20240329,183200,35087548,684,684,684,684,0
20240329,183100,35087548,684,684,684,684,0
20240329,183000,35087548,684,684,684,684,0
20240329,182900,35087548,684,684,684,684,0
20240329,182800,35087548,684,684,684,684,0
20240329,182700,35087548,684,684,684,684,0
20240329,182600,35087548,684,684,684,684,0
20240329,182500,35087548,684,684,684,684,0
20240329,182400,35087548,684,684,684,684,0
20240329,182300,35087548,684,684,684,684,0
20240329,182200,35087548,684,684,684,684,0
20240329,182100,35087548,684,684,684,684,0
20240329,182000,35087548,684,684,684,684,0
20240329,181900,35087548,684,684,684,684,0
20240329,181800,35087548,684,684,684,684,0
20240329,181700,35087548,684,684,684,684,0
20240329,181600,35087548,684,684,684,684,0
20240329,181500,35087548,684,684,684,684,247
20240329,181400,35087548,684,684,684,684,0
20240329,181300,35087548,684,684,684,684,0
20240329,181200,35087548,684,684,684,684,0
20240329,181100,35087548,684,684,684,684,0
20240329,181000,35087548,684,684,684,684,0
20240329,180900,35087548,684,684,684,684,0
20240329,180800,35087548,684,684,684,684,0
20240329,180700,35087548,684,684,684,684,0
20240329,180600,35087548,684,684,684,684,0
20240329,180500,35087548,684,684,684,684,0
20240329,180400,35087548,684,684,684,684,0
20240329,180300,35087548,684,684,684,684,0
20240329,180200,35087548,684,684,684,684,0
20240329,180100,35087548,684,684,684,684,0
20240329,180000,35087548,684,684,684,684,0
20240329,175900,35087548,684,684,684,684,0
20240329,175800,35087548,684,684,684,684,0
20240329,175700,35087548,684,684,684,684,0
20240329,175600,35087548,684,684,684,684,0
20240329,175500,35087548,684,684,684,684,0
20240329,175400,35087548,684,684,684,684,0
20240329,175300,35087548,684,684,684,684,0
20240329,175200,35087548,684,684,684,684,0
20240329,175100,35087548,684,684,684,684,0
20240329,175000,35087548,684,684,684,684,0
20240329,174900,35087548,684,684,684,684,0
20240329,174800,35087548,684,684,684,684,0
20240329,174700,35087548,684,684,684,684,0
20240329,174600,35087548,684,684,684,684,0
20240329,174500,35087548,684,684,684,684,247
20240329,174400,35087548,684,684,684,684,0
20240329,174300,35087548,684,684,684,684,0
20240329,174200,35087548,684,684,684,684,0
20240329,174100,35087548,684,684,684,684,0
20240329,174000,35087548,684,684,684,684,0
20240329,173900,35087548,684,684,684,684,0
20240329,173800,35087548,684,684,684,684,0
20240329,173700,35087548,684,684,684,684,0
20240329,173600,35087548,684,684,684,684,0
20240329,173500,35087548,684,684,684,684,0
20240329,173400,35087548,684,684,684,684,0
20240329,173300,35087548,684,684,684,684,0
20240329,173200,35087548,684,684,684,684,0
20240329,173100,35087548,684,684,684,684,0
20240329,173000,35087548,684,684,684,684,0
20240329,172900,35087548,684,684,684,684,0
20240329,172800,35087548,684,684,684,684,0
20240329,172700,35087548,684,684,684,684,0
20240329,172600,35087548,684,684,684,684,0
20240329,172500,35087548,684,684,684,684,0
20240329,172400,35087548,684,684,684,684,0
20240329,172300,35087548,684,684,684,684,0
20240329,172200,35087548,684,684,684,684,0
20240329,172100,35087548,684,684,684,684,0
20240329,172000,35087548,684,684,684,684,0
20240329,171900,35087548,684,684,684,684,0
20240329,171800,35087548,684,684,684,684,0
20240329,171700,35087548,684,684,684,684,0
20240329,171600,35087548,684,684,684,684,0
20240329,171500,35087548,684,684,684,684,247
20240329,171400,35087548,684,684,684,684,0
20240329,171300,35087548,684,684,684,684,0
20240329,171200,35087548,684,684,684,684,0
20240329,171100,35087548,684,684,684,684,0
20240329,171000,35087548,684,684,684,684,0
20240329,170900,35087548,684,684,684,684,0
20240329,170800,35087548,684,684,684,684,0
20240329,170700,35087548,684,684,684,684,0
20240329,170600,35087548,684,684,684,684,0
20240329,170500,35087548,684,684,684,684,0
20240329,170400,35087548,684,684,684,684,0
20240329,170300,35087548,684,684,684,684,0
20240329,170200,35087548,684,684,684,684,0
20240329,170100,35087548,684,684,684,684,0
20240329,170000,35087548,684,684,684,684,0
20240329,165900,35087548,684,684,684,684,0
20240329,165800,35087548,684,684,684,684,0
20240329,165700,35087548,684,684,684,684,0
20240329,165600,35087548,684,684,684,684,0
20240329,165500,35087548,684,684,684,684,0
20240329,165400,35087548,684,684,684,684,0
20240329,165300,35087548,684,684,684,684,0
20240329,165200,35087548,684,684,684,684,0
20240329,165100,35087548,684,684,684,684,0
20240329,165000,35087548,684,684,684,684,0
20240329,164900,35087548,684,684,684,684,0
20240329,164800,35087548,684,684,684,684,0
20240329,164700,35087548,684,684,684,684,0
20240329,164600,35087548,684,684,684,684,0
20240329,164500,35087548,684,684,684,684,247
20240329,164400,35087548,684,684,684,684,0
20240329,164300,35087548,684,684,684,684,0
20240329,164200,35087548,684,684,684,684,0
20240329,164100,35087548,684,684,684,684,0
20240329,164000,35087548,684,684,684,684,0
20240329,163900,35087548,684,684,684,684,0
20240329,163800,35087548,684,684,684,684,0
20240329,163700,35087548,684,684,684,684,0
20240329,163600,35087548,684,684,684,684,0
20240329,163500,35087548,684,684,684,684,0
20240329,163400,35087548,684,684,684,684,0
20240329,163300,35087548,684,684,684,684,0
20240329,163200,35087548,684,684,684,684,0
20240329,163100,35087548,684,684,684,684,0
20240329,163000,35087548,684,684,684,684,0
20240329,162900,35087548,684,684,684,684,0
20240329,162800,35087548,684,684,684,684,0
20240329,162700,35087548,684,684,684,684,0
20240329,162600,35087548,684,684,684,684,0
20240329,162500,35087548,684,684,684,684,0
20240329,162400,35087548,684,684,684,684,0
20240329,162300,35087548,684,684,684,684,0
20240329,162200,35087548,684,684,684,684,0
20240329,162100,35087548,684,684,684,684,0
20240329,162000,35087548,684,684,684,684,0
20240329,161900,35087548,684,684,684,684,0
20240329,161800,35087548,684,684,684,684,0
20240329,161700,35087548,684,684,684,684,0
20240329,161600,35087548,684,684,684,684,0
20240329,161500,35087548,684,684,684,684,247
20240329,161400,35087548,684,684,684,684,0
20240329,161300,35087548,684,684,684,684,0
20240329,161200,35087548,684,684,684,684,0
20240329,161100,35087548,684,684,684,684,0
20240329,161000,35087548,684,684,684,684,0
20240329,160900,35087548,684,684,684,684,0
20240329,160800,35087548,684,684,684,684,0
20240329,160700,35087548,684,684,684,684,0
20240329,160600,35087548,684,684,684,684,0
20240329,160500,35087548,684,684,684,684,0
20240329,160400,35087548,684,684,684,684,0
20240329,160300,35087548,684,684,684,684,0
20240329,160200,35087548,684,684,684,684,0
20240329,160100,35087548,684,684,684,684,0
20240329,160000,35087548,684,684,684,684,0
20240329,155900,35087548,684,684,684,684,0
20240329,155800,35087548,684,684,684,684,0
20240329,155700,35087548,684,684,684,684,0
20240329,155600,35087548,684,684,684,684,0
20240329,155500,35087548,684,684,684,684,0
20240329,155400,35087548,684,684,684,684,0
20240329,155300,35087548,684,684,684,684,0
20240329,155200,35087548,684,684,684,684,0
20240329,155100,35087548,684,684,684,684,0
20240329,155000,35087548,684,684,684,684,0
20240329,154900,35087548,684,684,684,684,0
20240329,154800,35087548,684,684,684,684,0
20240329,154700,35087548,684,684,684,684,0
20240329,154600,35087548,684,684,684,684,0
20240329,154500,35087548,684,684,684,684,247
20240329,154400,35087548,684,684,684,684,0
20240329,154300,35087548,684,684,684,684,0
20240329,154200,35087548,684,684,684,684,0
20240329,154100,35087548,684,684,684,684,0
20240329,154000,35087548,684,684,684,684,0
20240329,153900,35087548,684,684,684,684,0
20240329,153800,35087548,684,684,684,684,0
20240329,153700,35087548,684,684,684,684,0
20240329,153600,35087548,684,684,684,684,0
20240329,153500,35087548,684,684,684,684,0
20240329,153400,35087548,684,684,684,684,0
20240329,153300,35087548,684,684,684,684,0
20240329,153200,35087548,684,684,684,684,0
20240329,153100,35087548,684,684,684,684,0
20240329,153000,35087548,684,684,684,684,247
20240329,152900,34918600,684,684,684,684,0
20240329,152800,34918600,684,684,684,684,0
20240329,152700,34918600,684,684,684,684,0
20240329,152600,34918600,684,684,684,684,0
20240329,152500,34918600,684,684,684,684,0
20240329,152400,34918600,684,684,684,684,0
20240329,152300,34918600,684,684,684,684,0
20240329,152200,34918600,684,684,684,684,0
20240329,152100,34918600,684,684,684,684,0
20240329,152000,34918600,684,684,684,684,0
20240329,151900,34918600,684,684,684,684,10
20240329,151800,34911760,681,681,681,681,0
20240329,151700,34911760,681,682,682,681,376
20240329,151600,34655487,681,681,681,681,40
20240329,151500,34628247,681,681,681,681,0
20240329,151400,34628247,681,681,681,681,39
20240329,151300,34601688,682,681,682,681,77
20240329,151200,34549250,681,681,681,681,88
20240329,151100,34489322,681,682,682,681,497
20240329,151000,34150439,684,684,684,684,0
20240329,150900,34150439,684,684,684,684,0
20240329,150800,34150439,684,684,684,684,1
20240329,150700,34149755,680,680,680,680,0
20240329,150600,34149755,680,680,680,680,0
20240329,150500,34149755,680,680,680,680,0
20240329,150400,34149755,680,680,680,680,0
20240329,150300,34149755,680,680,680,680,0
20240329,150200,34149755,680,680,680,680,0
20240329,150100,34149755,680,683,683,680,2566
20240329,150000,32401753,683,683,683,683,1000
20240329,145900,31718753,683,683,683,683,0
20240329,145800,31718753,683,683,683,683,0
20240329,145700,31718753,683,683,683,683,0
20240329,145600,31718753,683,683,683,683,400
20240329,145500,31445553,683,683,683,683,0
20240329,145400,31445553,683,683,683,683,0
20240329,145300,31445553,683,683,683,683,0
20240329,145200,31445553,683,683,683,683,0
20240329,145100,31445553,683,683,683,683,140
20240329,145000,31349933,683,683,683,683,0
20240329,144900,31349933,683,683,683,683,0
20240329,144800,31349933,683,683,683,683,0
20240329,144700,31349933,683,683,683,683,0
20240329,144600,31349933,683,683,683,683,0
20240329,144500,31349933,683,683,683,683,0
20240329,144400,31349933,683,683,683,683,0
20240329,144300,31349933,683,683,683,683,0
20240329,144200,31349933,683,683,683,683,0
20240329,144100,31349933,683,683,683,683,174
20240329,144000,31231091,684,684,684,684,0
20240329,143900,31231091,684,684,684,684,0
20240329,143800,31231091,684,684,684,684,3875
20240329,143700,28580591,684,684,684,684,186
20240329,143600,28453367,684,684,684,684,0
20240329,143500,28453367,684,684,684,684,119
20240329,143400,28371971,684,684,684,684,0
20240329,143300,28371971,684,684,684,684,0
20240329,143200,28371971,684,684,684,684,0
20240329,143100,28371971,684,684,684,684,0
20240329,143000,28371971,684,684,684,684,0
20240329,142900,28371971,684,684,684,684,0
20240329,142800,28371971,684,684,684,684,0
20240329,142700,28371971,684,684,684,684,0
20240329,142600,28371971,684,684,684,684,0
20240329,142500,28371971,684,684,684,684,0
20240329,142400,28371971,684,684,684,684,0
20240329,142300,28371971,684,684,684,684,0
20240329,142200,28371971,684,684,684,684,0
20240329,142100,28371971,684,684,684,684,923
20240329,142000,27740639,684,684,684,684,0
20240329,141900,27740639,684,684,684,684,1
20240329,141800,27739955,682,682,682,682,0
20240329,141700,27739955,682,682,682,682,78
20240329,141600,27686759,681,681,681,681,0
20240329,141500,27686759,681,681,681,681,0
20240329,141400,27686759,681,681,681,681,50
20240329,141300,27652709,681,681,681,681,900
20240329,141200,27039809,681,682,682,681,1922
20240329,141100,25730005,682,684,684,682,1001
20240329,141000,25047251,683,683,683,683,0
20240329,140900,25047251,683,683,683,683,30
20240329,140800,25026761,683,683,683,683,200
20240329,140700,24890161,684,684,684,684,0
20240329,140600,24890161,684,684,684,684,0
20240329,140500,24890161,684,684,684,684,0
20240329,140400,24890161,684,684,684,684,0
20240329,140300,24890161,684,684,684,684,0
20240329,140200,24890161,684,684,684,684,0
20240329,140100,24890161,684,684,684,684,0
20240329,140000,24890161,684,684,684,684,0
20240329,135900,24890161,684,684,684,684,0
20240329,135800,24890161,684,684,684,684,0
20240329,135700,24890161,684,684,684,684,0
20240329,135600,24890161,684,684,684,684,0
20240329,135500,24890161,684,684,684,684,0
20240329,135400,24890161,684,684,684,684,0
20240329,135300,24890161,684,684,684,684,0
20240329,135200,24890161,684,684,684,684,0
20240329,135100,24890161,684,684,684,684,0
20240329,135000,24890161,684,684,684,684,0
20240329,134900,24890161,684,684,684,684,0
20240329,134800,24890161,684,684,684,684,0
20240329,134700,24890161,684,684,684,684,0
20240329,134600,24890161,684,684,684,684,0
20240329,134500,24890161,684,684,684,684,0
20240329,134400,24890161,684,684,684,684,0
20240329,134300,24890161,684,684,684,684,146
20240329,134200,24790297,684,684,684,684,0
20240329,134100,24790297,684,684,684,684,0
20240329,134000,24790297,684,684,684,684,0
20240329,133900,24790297,684,684,684,684,1
20240329,133800,24789613,681,681,681,681,0
20240329,133700,24789613,681,681,681,681,0
20240329,133600,24789613,681,682,682,681,2571
20240329,133500,23038719,683,683,683,683,89
20240329,133400,22977932,684,684,684,684,0
20240329,133300,22977932,684,684,684,684,0
20240329,133200,22977932,684,684,684,684,0
20240329,133100,22977932,684,684,684,684,0
20240329,133000,22977932,684,684,684,684,0
20240329,132900,22977932,684,684,684,684,0
20240329,132800,22977932,684,684,684,684,0
20240329,132700,22977932,684,684,684,684,0
20240329,132600,22977932,684,684,684,684,0
20240329,132500,22977932,684,684,684,684,0
20240329,132400,22977932,684,684,684,684,0
20240329,132300,22977932,684,684,684,684,0
20240329,132200,22977932,684,684,684,684,100
20240329,132100,22909532,684,684,684,684,0
20240329,132000,22909532,684,684,684,684,0
20240329,131900,22909532,684,684,684,684,0
20240329,131800,22909532,684,684,684,684,0
20240329,131700,22909532,684,684,684,684,0
20240329,131600,22909532,684,684,684,684,0
20240329,131500,22909532,684,684,684,684,0
20240329,131400,22909532,684,684,684,684,0
20240329,131300,22909532,684,684,684,684,0
20240329,131200,22909532,684,684,684,684,0
20240329,131100,22909532,684,684,684,684,0
20240329,131000,22909532,684,684,684,684,0
20240329,130900,22909532,684,684,684,684,0
20240329,130800,22909532,684,684,684,684,0
20240329,130700,22909532,684,684,684,684,100
20240329,130600,22841132,684,684,684,684,0
20240329,130500,22841132,684,684,684,684,0
20240329,130400,22841132,684,684,684,684,1
20240329,130300,22840448,681,682,682,681,2170
20240329,130200,21361508,684,684,684,684,0
20240329,130100,21361508,684,684,684,684,0
20240329,130000,21361508,684,684,684,684,0
20240329,125900,21361508,684,684,684,684,0
20240329,125800,21361508,684,684,684,684,1
20240329,125700,21360824,682,682,682,682,0
20240329,125600,21360824,682,682,682,682,17
20240329,125500,21349230,682,682,682,682,1483
20240329,125400,20337824,685,685,685,685,0
20240329,125300,20337824,685,685,685,685,0
20240329,125200,20337824,685,685,685,685,0
20240329,125100,20337824,685,685,685,685,1
20240329,125000,20337139,683,683,683,683,0
20240329,124900,20337139,683,683,683,683,0
20240329,124800,20337139,683,683,683,683,0
20240329,124700,20337139,683,683,683,683,0
20240329,124600,20337139,683,683,683,683,10
20240329,124500,20330309,685,685,685,685,0
20240329,124400,20330309,685,685,685,685,0
20240329,124300,20330309,685,685,685,685,0
20240329,124200,20330309,685,685,685,685,0
20240329,124100,20330309,685,685,685,685,0
20240329,124000,20330309,685,685,685,685,0
20240329,123900,20330309,685,685,685,685,0
20240329,123800,20330309,685,685,685,685,0
20240329,123700,20330309,685,685,685,685,0
20240329,123600,20330309,685,685,685,685,0
20240329,123500,20330309,685,685,685,685,0
20240329,123400,20330309,685,685,685,685,0
20240329,123300,20330309,685,685,685,685,53
20240329,123200,20294004,685,685,685,685,0
20240329,123100,20294004,685,685,685,685,1
20240329,123000,20293319,682,682,682,682,700
20240329,122900,19815919,685,685,685,685,0
20240329,122800,19815919,685,685,685,685,30
20240329,122700,19795369,685,685,685,685,24
20240329,122600,19778929,682,682,682,682,0
20240329,122500,19778929,682,682,682,682,0
20240329,122400,19778929,682,682,682,682,0
20240329,122300,19778929,682,682,682,682,0
20240329,122200,19778929,682,682,682,682,0
20240329,122100,19778929,682,682,682,682,0
20240329,122000,19778929,682,682,682,682,0
20240329,121900,19778929,682,682,682,682,0
20240329,121800,19778929,682,682,682,682,0
20240329,121700,19778929,682,682,682,682,0
20240329,121600,19778929,682,682,682,682,0
20240329,121500,19778929,682,682,682,682,0
20240329,121400,19778929,682,682,682,682,0
20240329,121300,19778929,682,682,682,682,0
20240329,121200,19778929,682,682,682,682,0
20240329,121100,19778929,682,682,682,682,0
20240329,121000,19778929,682,682,682,682,0
20240329,120900,19778929,682,682,682,682,10
20240329,120800,19772109,681,681,681,681,10
20240329,120700,19765299,681,681,681,681,1
20240329,120600,19764618,685,685,685,685,0
20240329,120500,19764618,685,685,685,685,0
20240329,120400,19764618,685,685,685,685,0
20240329,120300,19764618,685,685,685,685,0
20240329,120200,19764618,685,685,685,685,0
20240329,120100,19764618,685,685,685,685,0
20240329,120000,19764618,685,685,685,685,0
20240329,115900,19764618,685,685,685,685,0
20240329,115800,19764618,685,685,685,685,0
20240329,115700,19764618,685,685,685,685,0
20240329,115600,19764618,685,685,685,685,0
20240329,115500,19764618,685,685,685,685,0
20240329,115400,19764618,685,685,685,685,0
20240329,115300,19764618,685,685,685,685,0
20240329,115200,19764618,685,682,685,680,9022
20240329,115100,13628350,683,683,683,683,540
20240329,115000,13259530,683,683,683,683,200
20240329,114900,13122930,683,683,683,683,342
20240329,114800,12889344,684,684,684,684,0
20240329,114700,12889344,684,684,684,684,0
20240329,114600,12889344,684,684,684,684,0
20240329,114500,12889344,684,684,684,684,8
20240329,114400,12883872,685,685,685,685,0
20240329,114300,12883872,685,685,685,685,0
20240329,114200,12883872,685,685,685,685,0
20240329,114100,12883872,685,685,685,685,0
20240329,114000,12883872,685,685,685,685,0
20240329,113900,12883872,685,685,685,685,0
20240329,113800,12883872,685,685,685,685,1
20240329,113700,12883187,682,682,682,682,0
20240329,113600,12883187,682,682,682,682,0
20240329,113500,12883187,682,682,682,682,45
20240329,113400,12852497,682,682,682,682,0
20240329,113300,12852497,682,682,682,682,15
20240329,113200,12842267,685,685,685,685,0
20240329,113100,12842267,685,685,685,685,1
20240329,113000,12841582,683,683,683,683,0
20240329,112900,12841582,683,683,683,683,0
20240329,112800,12841582,683,683,683,683,0
20240329,112700,12841582,683,683,683,683,0
20240329,112600,12841582,683,683,683,683,0
20240329,112500,12841582,683,683,683,683,0
20240329,112400,12841582,683,683,683,683,0
20240329,112300,12841582,683,683,683,683,1201
20240329,112200,12021299,683,683,683,683,0
20240329,112100,12021299,683,683,683,683,0
20240329,112000,12021299,683,683,683,683,0
20240329,111900,12021299,683,683,683,683,0
20240329,111800,12021299,683,683,683,683,0
20240329,111700,12021299,683,683,683,683,1
20240329,111600,12020616,685,685,685,685,0
20240329,111500,12020616,685,685,685,685,0
20240329,111400,12020616,685,685,685,685,0
20240329,111300,12020616,685,685,685,685,0
20240329,111200,12020616,685,685,685,685,0
20240329,111100,12020616,685,685,685,685,0
20240329,111000,12020616,685,685,685,685,0
20240329,110900,12020616,685,685,685,685,0
20240329,110800,12020616,685,685,685,685,0
20240329,110700,12020616,685,685,685,685,0
20240329,110600,12020616,685,685,685,685,312
20240329,110500,11806896,685,685,685,685,1
20240329,110400,11806211,687,687,687,687,0
20240329,110300,11806211,687,687,687,687,0
20240329,110200,11806211,687,687,687,687,0
20240329,110100,11806211,687,685,687,682,503
20240329,110000,11462798,686,686,686,686,15
20240329,105900,11452508,685,685,685,685,501
20240329,105800,11109323,685,685,685,685,0
20240329,105700,11109323,685,685,685,685,0
20240329,105600,11109323,685,685,685,685,0
20240329,105500,11109323,685,685,685,685,20
20240329,105400,11095623,685,685,685,685,0
20240329,105300,11095623,685,685,685,685,0
20240329,105200,11095623,685,685,685,685,150
20240329,105100,10992873,685,685,685,685,0
20240329,105000,10992873,685,685,685,685,0
20240329,104900,10992873,685,685,685,685,218
20240329,104800,10843543,685,685,685,685,0
20240329,104700,10843543,685,685,685,685,263
20240329,104600,10663388,684,684,684,684,14
20240329,104500,10653812,685,685,685,685,0
20240329,104400,10653812,685,685,685,685,0
20240329,104300,10653812,685,685,685,685,0
20240329,104200,10653812,685,685,685,685,26
20240329,104100,10636002,685,685,685,685,0
20240329,104000,10636002,685,685,685,685,0
20240329,103900,10636002,685,685,685,685,0
20240329,103800,10636002,685,685,685,685,0
20240329,103700,10636002,685,685,685,685,0
20240329,103600,10636002,685,685,685,685,0
20240329,103500,10636002,685,685,685,685,0
20240329,103400,10636002,685,685,685,685,0
20240329,103300,10636002,685,685,685,685,5
20240329,103200,10632577,684,684,684,684,2712
20240329,103100,8777569,685,685,685,685,30
20240329,103000,8757019,685,685,685,685,20
20240329,102900,8743319,685,685,685,685,50
20240329,102800,8709069,685,685,685,685,2
20240329,102700,8707699,686,686,686,686,0
20240329,102600,8707699,686,686,686,686,0
20240329,102500,8707699,686,686,686,686,11
20240329,102400,8700153,684,684,684,684,149
20240329,102300,8598237,684,684,684,684,0
20240329,102200,8598237,684,684,684,684,0
20240329,102100,8598237,684,684,684,684,0
20240329,102000,8598237,684,684,684,684,0
20240329,101900,8598237,684,684,684,684,20
20240329,101800,8584557,684,684,684,684,0
20240329,101700,8584557,684,684,684,684,0
20240329,101600,8584557,684,684,684,684,100
20240329,101500,8516157,684,684,684,684,0
20240329,101400,8516157,684,684,684,684,303
20240329,101300,8308905,684,684,684,684,247
20240329,101200,8139957,684,684,684,684,5
20240329,101100,8136537,684,684,684,684,50
20240329,101000,8102337,684,684,684,684,0
20240329,100900,8102337,684,684,684,684,0
20240329,100800,8102337,684,684,684,684,0
20240329,100700,8102337,684,684,684,684,0
20240329,100600,8102337,684,684,684,684,0
20240329,100500,8102337,684,684,684,684,0
20240329,100400,8102337,684,684,684,684,0
20240329,100300,8102337,684,684,684,684,0
20240329,100200,8102337,684,684,684,684,0
20240329,100100,8102337,684,684,684,684,15
20240329,100000,8092077,683,683,683,683,0
20240329,095900,8092077,683,683,683,683,1244
20240329,095800,7242425,683,683,683,683,0
20240329,095700,7242425,683,683,683,683,313
20240329,095600,7028646,683,683,683,683,4
20240329,095500,7025914,683,683,683,683,2
20240329,095400,7024548,683,683,683,683,1
20240329,095300,7023865,683,683,683,683,0
20240329,095200,7023865,683,683,683,683,48
20240329,095100,6991081,683,683,683,683,25
20240329,095000,6974006,683,683,683,683,300
20240329,094900,6769106,683,683,683,683,10
20240329,094800,6762276,683,682,683,682,142
20240329,094700,6665320,682,682,682,682,4600
20240329,094600,3528120,682,682,682,682,1
20240329,094500,3527438,681,681,681,681,14
20240329,094400,3517904,682,682,682,682,0
20240329,094300,3517904,682,682,682,682,10
20240329,094200,3511084,681,681,681,681,1
20240329,094100,3510403,682,682,682,682,6
20240329,094000,3506311,682,682,682,682,2
20240329,093900,3504947,682,682,682,682,10
20240329,093800,3498127,682,682,682,682,104
20240329,093700,3427199,682,682,682,682,5
20240329,093600,3423789,682,682,682,682,10
20240329,093500,3416969,682,682,682,682,0
20240329,093400,3416969,682,682,682,682,0
20240329,093300,3416969,682,682,682,682,2000
20240329,093200,2052969,683,683,683,683,1
20240329,093100,2052286,683,683,683,683,0
20240329,093000,2052286,683,683,683,683,1
20240329,092900,2051603,683,683,683,683,594
20240329,092800,1645901,683,684,684,683,965
20240329,092700,986532,684,684,684,684,0
20240329,092600,986532,684,684,684,684,0
20240329,092500,986532,684,684,684,684,0
20240329,092400,986532,684,684,684,684,0
20240329,092300,986532,684,684,684,684,57
20240329,092200,947544,685,685,685,685,69
20240329,092100,900279,685,685,685,685,0
20240329,092000,900279,685,685,685,685,1
20240329,091900,899594,685,685,685,685,0
20240329,091800,899594,685,685,685,685,0
20240329,091700,899594,685,688,688,685,37
20240329,091600,874141,688,688,688,688,0
20240329,091500,874141,688,688,688,688,100
20240329,091400,805341,688,688,688,688,0
20240329,091300,805341,688,688,688,688,0
20240329,091200,805341,688,688,688,688,0
20240329,091100,805341,688,688,688,688,0
20240329,091000,805341,688,688,688,688,0
20240329,090900,805341,688,688,688,688,0
20240329,090800,805341,688,688,688,688,0
20240329,090700,805341,688,688,689,688,550
20240329,090600,426491,689,689,689,689,0
20240329,090500,426491,689,689,689,689,0
20240329,090400,426491,689,689,689,689,0
20240329,090300,426491,689,689,689,689,200
20240329,090200,288691,689,689,689,689,0
20240329,090100,288691,689,689,689,689,0
20240329,090000,288691,689,689,689,689,419