stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,204100,144543370,5260,5260,5260,5260,118
20240326,204000,144543370,5260,5260,5260,5260,0
20240326,203900,144543370,5260,5260,5260,5260,0
20240326,203800,144543370,5260,5260,5260,5260,0
20240326,203700,144543370,5260,5260,5260,5260,0
20240326,203600,144543370,5260,5260,5260,5260,0
20240326,203500,144543370,5260,5260,5260,5260,0
20240326,203400,144543370,5260,5260,5260,5260,0
20240326,203300,144543370,5260,5260,5260,5260,0
20240326,203200,144543370,5260,5260,5260,5260,0
20240326,203100,144543370,5260,5260,5260,5260,0
20240326,203000,144543370,5260,5260,5260,5260,0
20240326,202900,144543370,5260,5260,5260,5260,0
20240326,202800,144543370,5260,5260,5260,5260,0
20240326,202700,144543370,5260,5260,5260,5260,0
20240326,202600,144543370,5260,5260,5260,5260,0
20240326,202500,144543370,5260,5260,5260,5260,0
20240326,202400,144543370,5260,5260,5260,5260,0
20240326,202300,144543370,5260,5260,5260,5260,0
20240326,202200,144543370,5260,5260,5260,5260,0
20240326,202100,144543370,5260,5260,5260,5260,0
20240326,202000,144543370,5260,5260,5260,5260,0
20240326,201900,144543370,5260,5260,5260,5260,0
20240326,201800,144543370,5260,5260,5260,5260,0
20240326,201700,144543370,5260,5260,5260,5260,0
20240326,201600,144543370,5260,5260,5260,5260,0
20240326,201500,144543370,5260,5260,5260,5260,0
20240326,201400,144543370,5260,5260,5260,5260,0
20240326,201300,144543370,5260,5260,5260,5260,0
20240326,201200,144543370,5260,5260,5260,5260,0
20240326,201100,144543370,5260,5260,5260,5260,118
20240326,201000,144543370,5260,5260,5260,5260,0
20240326,200900,144543370,5260,5260,5260,5260,0
20240326,200800,144543370,5260,5260,5260,5260,0
20240326,200700,144543370,5260,5260,5260,5260,0
20240326,200600,144543370,5260,5260,5260,5260,0
20240326,200500,144543370,5260,5260,5260,5260,0
20240326,200400,144543370,5260,5260,5260,5260,0
20240326,200300,144543370,5260,5260,5260,5260,0
20240326,200200,144543370,5260,5260,5260,5260,0
20240326,200100,144543370,5260,5260,5260,5260,0
20240326,200000,144543370,5260,5260,5260,5260,0
20240326,195900,144543370,5260,5260,5260,5260,0
20240326,195800,144543370,5260,5260,5260,5260,0
20240326,195700,144543370,5260,5260,5260,5260,0
20240326,195600,144543370,5260,5260,5260,5260,0
20240326,195500,144543370,5260,5260,5260,5260,0
20240326,195400,144543370,5260,5260,5260,5260,0
20240326,195300,144543370,5260,5260,5260,5260,0
20240326,195200,144543370,5260,5260,5260,5260,0
20240326,195100,144543370,5260,5260,5260,5260,0
20240326,195000,144543370,5260,5260,5260,5260,0
20240326,194900,144543370,5260,5260,5260,5260,0
20240326,194800,144543370,5260,5260,5260,5260,0
20240326,194700,144543370,5260,5260,5260,5260,0
20240326,194600,144543370,5260,5260,5260,5260,0
20240326,194500,144543370,5260,5260,5260,5260,0
20240326,194400,144543370,5260,5260,5260,5260,0
20240326,194300,144543370,5260,5260,5260,5260,0
20240326,194200,144543370,5260,5260,5260,5260,0
20240326,194100,144543370,5260,5260,5260,5260,118
20240326,194000,144543370,5260,5260,5260,5260,0
20240326,193900,144543370,5260,5260,5260,5260,0
20240326,193800,144543370,5260,5260,5260,5260,0
20240326,193700,144543370,5260,5260,5260,5260,0
20240326,193600,144543370,5260,5260,5260,5260,0
20240326,193500,144543370,5260,5260,5260,5260,0
20240326,193400,144543370,5260,5260,5260,5260,0
20240326,193300,144543370,5260,5260,5260,5260,0
20240326,193200,144543370,5260,5260,5260,5260,0
20240326,193100,144543370,5260,5260,5260,5260,0
20240326,193000,144543370,5260,5260,5260,5260,0
20240326,192900,144543370,5260,5260,5260,5260,0
20240326,192800,144543370,5260,5260,5260,5260,0
20240326,192700,144543370,5260,5260,5260,5260,0
20240326,192600,144543370,5260,5260,5260,5260,0
20240326,192500,144543370,5260,5260,5260,5260,0
20240326,192400,144543370,5260,5260,5260,5260,0
20240326,192300,144543370,5260,5260,5260,5260,0
20240326,192200,144543370,5260,5260,5260,5260,0
20240326,192100,144543370,5260,5260,5260,5260,0
20240326,192000,144543370,5260,5260,5260,5260,0
20240326,191900,144543370,5260,5260,5260,5260,0
20240326,191800,144543370,5260,5260,5260,5260,0
20240326,191700,144543370,5260,5260,5260,5260,0
20240326,191600,144543370,5260,5260,5260,5260,0
20240326,191500,144543370,5260,5260,5260,5260,0
20240326,191400,144543370,5260,5260,5260,5260,0
20240326,191300,144543370,5260,5260,5260,5260,0
20240326,191200,144543370,5260,5260,5260,5260,0
20240326,191100,144543370,5260,5260,5260,5260,118
20240326,191000,144543370,5260,5260,5260,5260,0
20240326,190900,144543370,5260,5260,5260,5260,0
20240326,190800,144543370,5260,5260,5260,5260,0
20240326,190700,144543370,5260,5260,5260,5260,0
20240326,190600,144543370,5260,5260,5260,5260,0
20240326,190500,144543370,5260,5260,5260,5260,0
20240326,190400,144543370,5260,5260,5260,5260,0
20240326,190300,144543370,5260,5260,5260,5260,0
20240326,190200,144543370,5260,5260,5260,5260,0
20240326,190100,144543370,5260,5260,5260,5260,0
20240326,190000,144543370,5260,5260,5260,5260,0
20240326,185900,144543370,5260,5260,5260,5260,0
20240326,185800,144543370,5260,5260,5260,5260,0
20240326,185700,144543370,5260,5260,5260,5260,0
20240326,185600,144543370,5260,5260,5260,5260,0
20240326,185500,144543370,5260,5260,5260,5260,0
20240326,185400,144543370,5260,5260,5260,5260,0
20240326,185300,144543370,5260,5260,5260,5260,0
20240326,185200,144543370,5260,5260,5260,5260,0
20240326,185100,144543370,5260,5260,5260,5260,0
20240326,185000,144543370,5260,5260,5260,5260,0
20240326,184900,144543370,5260,5260,5260,5260,0
20240326,184800,144543370,5260,5260,5260,5260,0
20240326,184700,144543370,5260,5260,5260,5260,0
20240326,184600,144543370,5260,5260,5260,5260,0
20240326,184500,144543370,5260,5260,5260,5260,0
20240326,184400,144543370,5260,5260,5260,5260,0
20240326,184300,144543370,5260,5260,5260,5260,0
20240326,184200,144543370,5260,5260,5260,5260,0
20240326,184100,144543370,5260,5260,5260,5260,118
20240326,184000,144543370,5260,5260,5260,5260,0
20240326,183900,144543370,5260,5260,5260,5260,0
20240326,183800,144543370,5260,5260,5260,5260,0
20240326,183700,144543370,5260,5260,5260,5260,0
20240326,183600,144543370,5260,5260,5260,5260,0
20240326,183500,144543370,5260,5260,5260,5260,0
20240326,183400,144543370,5260,5260,5260,5260,0
20240326,183300,144543370,5260,5260,5260,5260,0
20240326,183200,144543370,5260,5260,5260,5260,0
20240326,183100,144543370,5260,5260,5260,5260,0
20240326,183000,144543370,5260,5260,5260,5260,0
20240326,182900,144543370,5260,5260,5260,5260,0
20240326,182800,144543370,5260,5260,5260,5260,0
20240326,182700,144543370,5260,5260,5260,5260,0
20240326,182600,144543370,5260,5260,5260,5260,0
20240326,182500,144543370,5260,5260,5260,5260,0
20240326,182400,144543370,5260,5260,5260,5260,0
20240326,182300,144543370,5260,5260,5260,5260,0
20240326,182200,144543370,5260,5260,5260,5260,0
20240326,182100,144543370,5260,5260,5260,5260,0
20240326,182000,144543370,5260,5260,5260,5260,0
20240326,181900,144543370,5260,5260,5260,5260,0
20240326,181800,144543370,5260,5260,5260,5260,0
20240326,181700,144543370,5260,5260,5260,5260,0
20240326,181600,144543370,5260,5260,5260,5260,0
20240326,181500,144543370,5260,5260,5260,5260,0
20240326,181400,144543370,5260,5260,5260,5260,0
20240326,181300,144543370,5260,5260,5260,5260,0
20240326,181200,144543370,5260,5260,5260,5260,0
20240326,181100,144543370,5260,5260,5260,5260,118
20240326,181000,144543370,5260,5260,5260,5260,0
20240326,180900,144543370,5260,5260,5260,5260,0
20240326,180800,144543370,5260,5260,5260,5260,0
20240326,180700,144543370,5260,5260,5260,5260,0
20240326,180600,144543370,5260,5260,5260,5260,0
20240326,180500,144543370,5260,5260,5260,5260,0
20240326,180400,144543370,5260,5260,5260,5260,0
20240326,180300,144543370,5260,5260,5260,5260,0
20240326,180200,144543370,5260,5260,5260,5260,0
20240326,180100,144543370,5260,5260,5260,5260,0
20240326,180000,144543370,5260,5260,5260,5260,0
20240326,175900,144543370,5260,5260,5260,5260,0
20240326,175800,144543370,5260,5260,5260,5260,0
20240326,175700,144543370,5260,5260,5260,5260,0
20240326,175600,144543370,5260,5260,5260,5260,0
20240326,175500,144543370,5260,5260,5260,5260,0
20240326,175400,144543370,5260,5260,5260,5260,0
20240326,175300,144543370,5260,5260,5260,5260,0
20240326,175200,144543370,5260,5260,5260,5260,0
20240326,175100,144543370,5260,5260,5260,5260,0
20240326,175000,144543370,5260,5260,5260,5260,0
20240326,174900,144543370,5260,5260,5260,5260,0
20240326,174800,144543370,5260,5260,5260,5260,0
20240326,174700,144543370,5260,5260,5260,5260,0
20240326,174600,144543370,5260,5260,5260,5260,0
20240326,174500,144543370,5260,5260,5260,5260,0
20240326,174400,144543370,5260,5260,5260,5260,0
20240326,174300,144543370,5260,5260,5260,5260,0
20240326,174200,144543370,5260,5260,5260,5260,0
20240326,174100,144543370,5260,5260,5260,5260,118
20240326,174000,144543370,5260,5260,5260,5260,0
20240326,173900,144543370,5260,5260,5260,5260,0
20240326,173800,144543370,5260,5260,5260,5260,0
20240326,173700,144543370,5260,5260,5260,5260,0
20240326,173600,144543370,5260,5260,5260,5260,0
20240326,173500,144543370,5260,5260,5260,5260,0
20240326,173400,144543370,5260,5260,5260,5260,0
20240326,173300,144543370,5260,5260,5260,5260,0
20240326,173200,144543370,5260,5260,5260,5260,0
20240326,173100,144543370,5260,5260,5260,5260,0
20240326,173000,144543370,5260,5260,5260,5260,0
20240326,172900,144543370,5260,5260,5260,5260,0
20240326,172800,144543370,5260,5260,5260,5260,0
20240326,172700,144543370,5260,5260,5260,5260,0
20240326,172600,144543370,5260,5260,5260,5260,0
20240326,172500,144543370,5260,5260,5260,5260,0
20240326,172400,144543370,5260,5260,5260,5260,0
20240326,172300,144543370,5260,5260,5260,5260,0
20240326,172200,144543370,5260,5260,5260,5260,0
20240326,172100,144543370,5260,5260,5260,5260,0
20240326,172000,144543370,5260,5260,5260,5260,0
20240326,171900,144543370,5260,5260,5260,5260,0
20240326,171800,144543370,5260,5260,5260,5260,0
20240326,171700,144543370,5260,5260,5260,5260,0
20240326,171600,144543370,5260,5260,5260,5260,0
20240326,171500,144543370,5260,5260,5260,5260,0
20240326,171400,144543370,5260,5260,5260,5260,0
20240326,171300,144543370,5260,5260,5260,5260,0
20240326,171200,144543370,5260,5260,5260,5260,0
20240326,171100,144543370,5260,5260,5260,5260,118
20240326,171000,144543370,5260,5260,5260,5260,0
20240326,170900,144543370,5260,5260,5260,5260,0
20240326,170800,144543370,5260,5260,5260,5260,0
20240326,170700,144543370,5260,5260,5260,5260,0
20240326,170600,144543370,5260,5260,5260,5260,0
20240326,170500,144543370,5260,5260,5260,5260,0
20240326,170400,144543370,5260,5260,5260,5260,0
20240326,170300,144543370,5260,5260,5260,5260,0
20240326,170200,144543370,5260,5260,5260,5260,0
20240326,170100,144543370,5260,5260,5260,5260,0
20240326,170000,144543370,5260,5260,5260,5260,0
20240326,165900,144543370,5260,5260,5260,5260,0
20240326,165800,144543370,5260,5260,5260,5260,0
20240326,165700,144543370,5260,5260,5260,5260,0
20240326,165600,144543370,5260,5260,5260,5260,0
20240326,165500,144543370,5260,5260,5260,5260,0
20240326,165400,144543370,5260,5260,5260,5260,0
20240326,165300,144543370,5260,5260,5260,5260,0
20240326,165200,144543370,5260,5260,5260,5260,0
20240326,165100,144543370,5260,5260,5260,5260,0
20240326,165000,144543370,5260,5260,5260,5260,0
20240326,164900,144543370,5260,5260,5260,5260,0
20240326,164800,144543370,5260,5260,5260,5260,0
20240326,164700,144543370,5260,5260,5260,5260,0
20240326,164600,144543370,5260,5260,5260,5260,0
20240326,164500,144543370,5260,5260,5260,5260,0
20240326,164400,144543370,5260,5260,5260,5260,0
20240326,164300,144543370,5260,5260,5260,5260,0
20240326,164200,144543370,5260,5260,5260,5260,0
20240326,164100,144543370,5260,5260,5260,5260,118
20240326,164000,144543370,5260,5260,5260,5260,0
20240326,163900,144543370,5260,5260,5260,5260,0
20240326,163800,144543370,5260,5260,5260,5260,0
20240326,163700,144543370,5260,5260,5260,5260,0
20240326,163600,144543370,5260,5260,5260,5260,0
20240326,163500,144543370,5260,5260,5260,5260,0
20240326,163400,144543370,5260,5260,5260,5260,0
20240326,163300,144543370,5260,5260,5260,5260,0
20240326,163200,144543370,5260,5260,5260,5260,0
20240326,163100,144543370,5260,5260,5260,5260,0
20240326,163000,144543370,5260,5260,5260,5260,0
20240326,162900,144543370,5260,5260,5260,5260,0
20240326,162800,144543370,5260,5260,5260,5260,0
20240326,162700,144543370,5260,5260,5260,5260,0
20240326,162600,144543370,5260,5260,5260,5260,0
20240326,162500,144543370,5260,5260,5260,5260,0
20240326,162400,144543370,5260,5260,5260,5260,0
20240326,162300,144543370,5260,5260,5260,5260,0
20240326,162200,144543370,5260,5260,5260,5260,0
20240326,162100,144543370,5260,5260,5260,5260,0
20240326,162000,144543370,5260,5260,5260,5260,0
20240326,161900,144543370,5260,5260,5260,5260,0
20240326,161800,144543370,5260,5260,5260,5260,0
20240326,161700,144543370,5260,5260,5260,5260,0
20240326,161600,144543370,5260,5260,5260,5260,0
20240326,161500,144543370,5260,5260,5260,5260,0
20240326,161400,144543370,5260,5260,5260,5260,0
20240326,161300,144543370,5260,5260,5260,5260,0
20240326,161200,144543370,5260,5260,5260,5260,0
20240326,161100,144543370,5260,5260,5260,5260,118
20240326,161000,144543370,5260,5260,5260,5260,0
20240326,160900,144543370,5260,5260,5260,5260,0
20240326,160800,144543370,5260,5260,5260,5260,0
20240326,160700,144543370,5260,5260,5260,5260,0
20240326,160600,144543370,5260,5260,5260,5260,0
20240326,160500,144543370,5260,5260,5260,5260,0
20240326,160400,144543370,5260,5260,5260,5260,0
20240326,160300,144543370,5260,5260,5260,5260,0
20240326,160200,144543370,5260,5260,5260,5260,0
20240326,160100,144543370,5260,5260,5260,5260,0
20240326,160000,144543370,5260,5260,5260,5260,0
20240326,155900,144543370,5260,5260,5260,5260,0
20240326,155800,144543370,5260,5260,5260,5260,0
20240326,155700,144543370,5260,5260,5260,5260,0
20240326,155600,144543370,5260,5260,5260,5260,0
20240326,155500,144543370,5260,5260,5260,5260,0
20240326,155400,144543370,5260,5260,5260,5260,0
20240326,155300,144543370,5260,5260,5260,5260,0
20240326,155200,144543370,5260,5260,5260,5260,0
20240326,155100,144543370,5260,5260,5260,5260,0
20240326,155000,144543370,5260,5260,5260,5260,0
20240326,154900,144543370,5260,5260,5260,5260,0
20240326,154800,144543370,5260,5260,5260,5260,0
20240326,154700,144543370,5260,5260,5260,5260,0
20240326,154600,144543370,5260,5260,5260,5260,0
20240326,154500,144543370,5260,5260,5260,5260,0
20240326,154400,144543370,5260,5260,5260,5260,0
20240326,154300,144543370,5260,5260,5260,5260,0
20240326,154200,144543370,5260,5260,5260,5260,0
20240326,154100,144543370,5260,5260,5260,5260,118
20240326,154000,144543370,5260,5260,5260,5260,0
20240326,153900,144543370,5260,5260,5260,5260,0
20240326,153800,144543370,5260,5260,5260,5260,0
20240326,153700,144543370,5260,5260,5260,5260,0
20240326,153600,144543370,5260,5260,5260,5260,0
20240326,153500,144543370,5260,5260,5260,5260,0
20240326,153400,144543370,5260,5260,5260,5260,0
20240326,153300,144543370,5260,5260,5260,5260,0
20240326,153200,144543370,5260,5260,5260,5260,0
20240326,153100,144543370,5260,5260,5260,5260,0
20240326,153000,144543370,5260,5260,5260,5260,118
20240326,152900,143922690,5260,5260,5260,5260,0
20240326,152800,143922690,5260,5260,5260,5260,0
20240326,152700,143922690,5260,5260,5260,5260,0
20240326,152600,143922690,5260,5260,5260,5260,0
20240326,152500,143922690,5260,5260,5260,5260,0
20240326,152400,143922690,5260,5260,5260,5260,0
20240326,152300,143922690,5260,5260,5260,5260,0
20240326,152200,143922690,5260,5260,5260,5260,0
20240326,152100,143922690,5260,5260,5260,5260,0
20240326,152000,143922690,5260,5260,5260,5260,0
20240326,151900,143922690,5260,5260,5260,5260,460
20240326,151800,141503090,5260,5250,5260,5250,377
20240326,151700,139523690,5260,5260,5260,5260,0
20240326,151600,139523690,5260,5260,5260,5260,0
20240326,151500,139523690,5260,5260,5260,5260,0
20240326,151400,139523690,5260,5260,5260,5260,0
20240326,151300,139523690,5260,5260,5260,5260,0
20240326,151200,139523690,5260,5250,5260,5250,163
20240326,151100,138666920,5250,5250,5250,5250,300
20240326,151000,137091920,5250,5250,5250,5250,339
20240326,150900,135312170,5250,5250,5250,5250,161
20240326,150800,134466920,5240,5250,5250,5240,102
20240326,150700,133931490,5250,5250,5250,5250,44
20240326,150600,133700490,5250,5250,5250,5250,150
20240326,150500,132912990,5250,5250,5250,5250,4
20240326,150400,132891990,5250,5250,5250,5250,396
20240326,150300,130812990,5240,5240,5240,5240,0
20240326,150200,130812990,5240,5270,5270,5240,51
20240326,150100,130544250,5270,5270,5270,5270,150
20240326,150000,129753750,5270,5270,5270,5270,3
20240326,145900,129737940,5250,5250,5250,5250,0
20240326,145800,129737940,5250,5250,5250,5250,1587
20240326,145700,121406190,5240,5230,5240,5230,935
20240326,145600,116507910,5230,5230,5230,5230,0
20240326,145500,116507910,5230,5230,5230,5230,60
20240326,145400,116194110,5210,5230,5230,5210,603
20240326,145300,113040440,5230,5230,5230,5230,402
20240326,145200,110937980,5220,5230,5230,5200,1921
20240326,145100,100906760,5220,5220,5220,5220,50
20240326,145000,100645760,5220,5220,5220,5220,0
20240326,144900,100645760,5220,5220,5220,5220,10
20240326,144800,100593560,5220,5220,5220,5220,21
20240326,144700,100483940,5220,5220,5220,5220,771
20240326,144600,96459320,5220,5220,5220,5220,4
20240326,144500,96438440,5210,5210,5210,5210,0
20240326,144400,96438440,5210,5210,5210,5210,0
20240326,144300,96438440,5210,5210,5210,5210,0
20240326,144200,96438440,5210,5210,5210,5210,0
20240326,144100,96438440,5210,5210,5210,5210,0
20240326,144000,96438440,5210,5210,5210,5210,0
20240326,143900,96438440,5210,5210,5210,5210,0
20240326,143800,96438440,5210,5210,5210,5210,1
20240326,143700,96433230,5200,5200,5200,5200,196
20240326,143600,95414030,5200,5200,5200,5200,0
20240326,143500,95414030,5200,5210,5210,5200,5
20240326,143400,95387990,5210,5210,5210,5210,0
20240326,143300,95387990,5210,5210,5210,5210,19
20240326,143200,95289000,5210,5210,5210,5210,0
20240326,143100,95289000,5210,5210,5210,5210,101
20240326,143000,94762790,5210,5210,5210,5210,4
20240326,142900,94741950,5210,5210,5210,5210,5
20240326,142800,94715900,5220,5210,5220,5210,203
20240326,142700,93656450,5200,5200,5200,5200,2
20240326,142600,93646050,5200,5200,5200,5200,0
20240326,142500,93646050,5200,5200,5200,5200,0
20240326,142400,93646050,5200,5200,5200,5200,0
20240326,142300,93646050,5200,5200,5200,5200,0
20240326,142200,93646050,5200,5200,5200,5200,2
20240326,142100,93635650,5210,5210,5210,5210,0
20240326,142000,93635650,5210,5210,5210,5210,2
20240326,141900,93625230,5200,5200,5200,5200,0
20240326,141800,93625230,5200,5200,5200,5200,0
20240326,141700,93625230,5200,5200,5200,5200,0
20240326,141600,93625230,5200,5200,5200,5200,20
20240326,141500,93521230,5200,5200,5200,5200,3
20240326,141400,93505630,5210,5210,5210,5210,2
20240326,141300,93495210,5200,5200,5200,5200,0
20240326,141200,93495210,5200,5200,5200,5200,0
20240326,141100,93495210,5200,5200,5200,5200,0
20240326,141000,93495210,5200,5200,5200,5200,0
20240326,140900,93495210,5200,5200,5200,5200,0
20240326,140800,93495210,5200,5200,5200,5200,60
20240326,140700,93183210,5200,5200,5200,5200,0
20240326,140600,93183210,5200,5200,5200,5200,0
20240326,140500,93183210,5200,5200,5200,5200,2
20240326,140400,93172810,5220,5220,5220,5220,0
20240326,140300,93172810,5220,5220,5220,5220,0
20240326,140200,93172810,5220,5220,5220,5220,0
20240326,140100,93172810,5220,5220,5220,5220,0
20240326,140000,93172810,5220,5220,5220,5220,0
20240326,135900,93172810,5220,5220,5220,5220,0
20240326,135800,93172810,5220,5220,5220,5220,2
20240326,135700,93162370,5200,5200,5200,5200,0
20240326,135600,93162370,5200,5200,5200,5200,0
20240326,135500,93162370,5200,5200,5200,5200,0
20240326,135400,93162370,5200,5200,5200,5200,0
20240326,135300,93162370,5200,5200,5200,5200,40
20240326,135200,92954370,5200,5200,5200,5200,201
20240326,135100,91909170,5220,5220,5220,5220,0
20240326,135000,91909170,5220,5220,5220,5220,0
20240326,134900,91909170,5220,5220,5220,5220,1
20240326,134800,91903950,5190,5190,5190,5190,0
20240326,134700,91903950,5190,5190,5190,5190,0
20240326,134600,91903950,5190,5190,5190,5190,0
20240326,134500,91903950,5190,5190,5190,5190,0
20240326,134400,91903950,5190,5190,5190,5190,0
20240326,134300,91903950,5190,5190,5190,5190,0
20240326,134200,91903950,5190,5190,5190,5190,0
20240326,134100,91903950,5190,5190,5190,5190,0
20240326,134000,91903950,5190,5190,5190,5190,0
20240326,133900,91903950,5190,5190,5190,5190,0
20240326,133800,91903950,5190,5190,5190,5190,0
20240326,133700,91903950,5190,5190,5190,5190,0
20240326,133600,91903950,5190,5190,5190,5190,0
20240326,133500,91903950,5190,5190,5190,5190,0
20240326,133400,91903950,5190,5190,5190,5190,348
20240326,133300,90097830,5190,5190,5190,5190,0
20240326,133200,90097830,5190,5190,5190,5190,0
20240326,133100,90097830,5190,5190,5190,5190,0
20240326,133000,90097830,5190,5190,5190,5190,0
20240326,132900,90097830,5190,5190,5190,5190,0
20240326,132800,90097830,5190,5190,5190,5190,0
20240326,132700,90097830,5190,5190,5190,5190,0
20240326,132600,90097830,5190,5190,5190,5190,0
20240326,132500,90097830,5190,5190,5190,5190,0
20240326,132400,90097830,5190,5190,5190,5190,0
20240326,132300,90097830,5190,5190,5190,5190,0
20240326,132200,90097830,5190,5200,5200,5190,203
20240326,132100,89044080,5200,5200,5200,5200,0
20240326,132000,89044080,5200,5200,5200,5200,0
20240326,131900,89044080,5200,5200,5200,5200,0
20240326,131800,89044080,5200,5200,5200,5200,0
20240326,131700,89044080,5200,5200,5200,5200,0
20240326,131600,89044080,5200,5200,5200,5200,0
20240326,131500,89044080,5200,5200,5200,5200,0
20240326,131400,89044080,5200,5200,5200,5200,0
20240326,131300,89044080,5200,5200,5200,5200,0
20240326,131200,89044080,5200,5220,5220,5200,11
20240326,131100,88986680,5220,5220,5220,5220,12
20240326,131000,88924040,5220,5220,5220,5220,0
20240326,130900,88924040,5220,5220,5220,5220,10
20240326,130800,88871840,5220,5220,5220,5220,5
20240326,130700,88845740,5220,5220,5220,5220,0
20240326,130600,88845740,5220,5220,5220,5220,5
20240326,130500,88819640,5220,5220,5220,5220,25
20240326,130400,88689140,5230,5230,5230,5230,0
20240326,130300,88689140,5230,5230,5230,5230,0
20240326,130200,88689140,5230,5230,5230,5230,0
20240326,130100,88689140,5230,5230,5230,5230,0
20240326,130000,88689140,5230,5230,5230,5230,0
20240326,125900,88689140,5230,5230,5230,5230,0
20240326,125800,88689140,5230,5230,5230,5230,20
20240326,125700,88584540,5230,5230,5230,5230,4
20240326,125600,88563620,5190,5190,5190,5190,0
20240326,125500,88563620,5190,5190,5190,5190,81
20240326,125400,88143230,5190,5190,5190,5190,100
20240326,125300,87624230,5190,5190,5190,5190,0
20240326,125200,87624230,5190,5190,5190,5190,1
20240326,125100,87619040,5190,5190,5190,5190,920
20240326,125000,82844240,5190,5190,5190,5190,0
20240326,124900,82844240,5190,5190,5190,5190,0
20240326,124800,82844240,5190,5190,5190,5190,0
20240326,124700,82844240,5190,5190,5190,5190,24
20240326,124600,82719680,5200,5200,5200,5200,0
20240326,124500,82719680,5200,5200,5200,5200,10
20240326,124400,82667680,5200,5200,5200,5200,0
20240326,124300,82667680,5200,5200,5200,5200,0
20240326,124200,82667680,5200,5200,5200,5200,0
20240326,124100,82667680,5200,5200,5200,5200,14
20240326,124000,82594880,5200,5200,5200,5200,0
20240326,123900,82594880,5200,5200,5200,5200,0
20240326,123800,82594880,5200,5230,5230,5200,12
20240326,123700,82532180,5230,5230,5230,5230,1
20240326,123600,82526950,5190,5190,5190,5190,0
20240326,123500,82526950,5190,5190,5190,5190,0
20240326,123400,82526950,5190,5190,5190,5190,0
20240326,123300,82526950,5190,5190,5190,5190,0
20240326,123200,82526950,5190,5190,5190,5190,2
20240326,123100,82516570,5230,5230,5230,5230,0
20240326,123000,82516570,5230,5230,5230,5230,0
20240326,122900,82516570,5230,5230,5230,5230,0
20240326,122800,82516570,5230,5230,5230,5230,0
20240326,122700,82516570,5230,5230,5230,5230,41
20240326,122600,82302140,5230,5230,5230,5230,0
20240326,122500,82302140,5230,5230,5230,5230,0
20240326,122400,82302140,5230,5230,5230,5230,0
20240326,122300,82302140,5230,5230,5230,5230,10
20240326,122200,82249840,5230,5230,5230,5230,5
20240326,122100,82223690,5190,5190,5190,5190,0
20240326,122000,82223690,5190,5190,5190,5190,0
20240326,121900,82223690,5190,5190,5190,5190,0
20240326,121800,82223690,5190,5190,5190,5190,0
20240326,121700,82223690,5190,5190,5190,5190,0
20240326,121600,82223690,5190,5190,5190,5190,0
20240326,121500,82223690,5190,5190,5190,5190,0
20240326,121400,82223690,5190,5190,5190,5190,0
20240326,121300,82223690,5190,5190,5190,5190,300
20240326,121200,80666690,5190,5190,5190,5190,0
20240326,121100,80666690,5190,5190,5190,5190,0
20240326,121000,80666690,5190,5190,5190,5190,5
20240326,120900,80640740,5220,5220,5220,5220,0
20240326,120800,80640740,5220,5220,5220,5220,0
20240326,120700,80640740,5220,5220,5220,5220,0
20240326,120600,80640740,5220,5220,5220,5220,3
20240326,120500,80625080,5190,5190,5190,5190,0
20240326,120400,80625080,5190,5190,5190,5190,0
20240326,120300,80625080,5190,5190,5190,5190,0
20240326,120200,80625080,5190,5190,5190,5190,0
20240326,120100,80625080,5190,5190,5190,5190,0
20240326,120000,80625080,5190,5190,5190,5190,0
20240326,115900,80625080,5190,5190,5190,5190,0
20240326,115800,80625080,5190,5190,5190,5190,0
20240326,115700,80625080,5190,5190,5190,5190,278
20240326,115600,79182260,5190,5190,5190,5190,516
20240326,115500,76504220,5190,5190,5190,5190,0
20240326,115400,76504220,5190,5190,5190,5190,0
20240326,115300,76504220,5190,5190,5190,5190,206
20240326,115200,75435080,5190,5190,5190,5190,640
20240326,115100,72113480,5190,5190,5190,5190,10
20240326,115000,72061580,5190,5190,5190,5190,0
20240326,114900,72061580,5190,5190,5190,5190,0
20240326,114800,72061580,5190,5190,5190,5190,0
20240326,114700,72061580,5190,5190,5190,5190,0
20240326,114600,72061580,5190,5190,5190,5190,0
20240326,114500,72061580,5190,5190,5190,5190,0
20240326,114400,72061580,5190,5190,5190,5190,0
20240326,114300,72061580,5190,5190,5190,5190,0
20240326,114200,72061580,5190,5190,5190,5190,0
20240326,114100,72061580,5190,5190,5190,5190,0
20240326,114000,72061580,5190,5190,5190,5190,0
20240326,113900,72061580,5190,5190,5190,5190,0
20240326,113800,72061580,5190,5190,5190,5190,0
20240326,113700,72061580,5190,5190,5190,5190,0
20240326,113600,72061580,5190,5190,5190,5190,0
20240326,113500,72061580,5190,5190,5190,5190,0
20240326,113400,72061580,5190,5190,5190,5190,0
20240326,113300,72061580,5190,5190,5190,5190,0
20240326,113200,72061580,5190,5190,5190,5190,0
20240326,113100,72061580,5190,5220,5220,5190,4
20240326,113000,72040730,5220,5220,5220,5220,0
20240326,112900,72040730,5220,5220,5220,5220,0
20240326,112800,72040730,5220,5220,5220,5220,0
20240326,112700,72040730,5220,5220,5220,5220,0
20240326,112600,72040730,5220,5220,5220,5220,0
20240326,112500,72040730,5220,5220,5220,5220,0
20240326,112400,72040730,5220,5220,5220,5220,1
20240326,112300,72035510,5190,5190,5190,5190,0
20240326,112200,72035510,5190,5190,5190,5190,0
20240326,112100,72035510,5190,5190,5190,5190,0
20240326,112000,72035510,5190,5190,5190,5190,0
20240326,111900,72035510,5190,5190,5190,5190,0
20240326,111800,72035510,5190,5190,5190,5190,203
20240326,111700,70981940,5190,5190,5190,5190,0
20240326,111600,70981940,5190,5190,5190,5190,2
20240326,111500,70971560,5200,5200,5200,5200,0
20240326,111400,70971560,5200,5200,5200,5200,0
20240326,111300,70971560,5200,5200,5200,5200,0
20240326,111200,70971560,5200,5200,5200,5200,0
20240326,111100,70971560,5200,5200,5200,5200,9
20240326,111000,70924760,5190,5190,5190,5190,150
20240326,110900,70146260,5190,5190,5190,5190,30
20240326,110800,69990560,5190,5190,5190,5190,30
20240326,110700,69834860,5190,5190,5190,5190,0
20240326,110600,69834860,5190,5190,5190,5190,0
20240326,110500,69834860,5190,5190,5190,5190,0
20240326,110400,69834860,5190,5190,5190,5190,100
20240326,110300,69315860,5190,5190,5190,5190,0
20240326,110200,69315860,5190,5190,5190,5190,43
20240326,110100,69092690,5190,5190,5190,5190,0
20240326,110000,69092690,5190,5190,5190,5190,0
20240326,105900,69092690,5190,5190,5190,5190,0
20240326,105800,69092690,5190,5190,5190,5190,0
20240326,105700,69092690,5190,5200,5200,5190,700
20240326,105600,65456280,5200,5200,5200,5200,40
20240326,105500,65248280,5200,5200,5200,5200,1
20240326,105400,65243080,5200,5200,5200,5200,40
20240326,105300,65035080,5200,5200,5200,5200,0
20240326,105200,65035080,5200,5200,5200,5200,60
20240326,105100,64723080,5200,5200,5200,5200,2
20240326,105000,64712680,5220,5220,5220,5220,399
20240326,104900,62629900,5230,5230,5230,5230,10
20240326,104800,62577600,5220,5220,5220,5220,0
20240326,104700,62577600,5220,5220,5220,5220,0
20240326,104600,62577600,5220,5220,5220,5220,0
20240326,104500,62577600,5220,5220,5220,5220,0
20240326,104400,62577600,5220,5220,5220,5220,1
20240326,104300,62572380,5210,5210,5210,5210,0
20240326,104200,62572380,5210,5210,5210,5210,0
20240326,104100,62572380,5210,5210,5210,5210,0
20240326,104000,62572380,5210,5210,5210,5210,0
20240326,103900,62572380,5210,5210,5210,5210,0
20240326,103800,62572380,5210,5210,5210,5210,1
20240326,103700,62567170,5230,5230,5230,5230,68
20240326,103600,62211530,5210,5210,5210,5210,312
20240326,103500,60586010,5200,5200,5230,5200,223
20240326,103400,59426230,5200,5200,5200,5200,0
20240326,103300,59426230,5200,5200,5200,5200,0
20240326,103200,59426230,5200,5200,5200,5200,899
20240326,103100,54751430,5200,5200,5200,5200,5
20240326,103000,54725430,5190,5190,5190,5190,0
20240326,102900,54725430,5190,5190,5190,5190,195
20240326,102800,53713380,5190,5190,5190,5190,0
20240326,102700,53713380,5190,5190,5190,5190,0
20240326,102600,53713380,5190,5190,5190,5190,33
20240326,102500,53542110,5190,5190,5190,5190,160
20240326,102400,52711710,5180,5180,5180,5180,0
20240326,102300,52711710,5180,5180,5180,5180,0
20240326,102200,52711710,5180,5180,5180,5180,0
20240326,102100,52711710,5180,5190,5190,5180,3
20240326,102000,52696150,5180,5180,5180,5180,0
20240326,101900,52696150,5180,5180,5180,5180,0
20240326,101800,52696150,5180,5230,5230,5180,51
20240326,101700,52429470,5230,5220,5230,5220,53
20240326,101600,52152530,5180,5180,5180,5180,0
20240326,101500,52152530,5180,5180,5180,5180,0
20240326,101400,52152530,5180,5180,5180,5180,0
20240326,101300,52152530,5180,5180,5180,5180,0
20240326,101200,52152530,5180,5180,5180,5180,0
20240326,101100,52152530,5180,5180,5180,5180,0
20240326,101000,52152530,5180,5180,5180,5180,2
20240326,100900,52142170,5190,5190,5190,5190,0
20240326,100800,52142170,5190,5190,5190,5190,378
20240326,100700,50180350,5190,5190,5190,5190,0
20240326,100600,50180350,5190,5190,5190,5190,27
20240326,100500,50040220,5190,5190,5190,5190,2
20240326,100400,50029840,5230,5220,5230,5220,93
20240326,100300,49544370,5230,5230,5230,5230,0
20240326,100200,49544370,5230,5230,5230,5230,0
20240326,100100,49544370,5230,5230,5230,5220,292
20240326,100000,48018210,5230,5230,5230,5230,0
20240326,095900,48018210,5230,5230,5230,5230,4
20240326,095800,47997290,5230,5230,5230,5230,0
20240326,095700,47997290,5230,5220,5230,5220,11
20240326,095600,47939860,5220,5220,5220,5220,194
20240326,095500,46927180,5230,5230,5230,5230,191
20240326,095400,45928250,5230,5230,5230,5230,2
20240326,095300,45917790,5230,5230,5230,5230,1
20240326,095200,45912560,5190,5190,5190,5190,0
20240326,095100,45912560,5190,5190,5190,5190,0
20240326,095000,45912560,5190,5190,5190,5190,0
20240326,094900,45912560,5190,5190,5190,5190,70
20240326,094800,45549260,5190,5190,5190,5190,50
20240326,094700,45289760,5190,5190,5190,5190,30
20240326,094600,45134060,5190,5190,5190,5190,0
20240326,094500,45134060,5190,5190,5190,5190,30
20240326,094400,44978360,5190,5200,5200,5190,1500
20240326,094300,37193350,5190,5190,5190,5190,1
20240326,094200,37188160,5190,5190,5190,5190,0
20240326,094100,37188160,5190,5190,5190,5190,0
20240326,094000,37188160,5190,5190,5190,5190,0
20240326,093900,37188160,5190,5190,5190,5190,1
20240326,093800,37182970,5240,5240,5240,5240,0
20240326,093700,37182970,5240,5220,5240,5220,286
20240326,093600,35685850,5220,5220,5220,5220,0
20240326,093500,35685850,5220,5220,5220,5220,0
20240326,093400,35685850,5220,5220,5220,5220,0
20240326,093300,35685850,5220,5220,5220,5220,0
20240326,093200,35685850,5220,5220,5220,5220,7
20240326,093100,35649310,5220,5220,5220,5220,1
20240326,093000,35644090,5220,5220,5220,5220,1
20240326,092900,35638870,5180,5180,5180,5180,0
20240326,092800,35638870,5180,5180,5180,5180,0
20240326,092700,35638870,5180,5180,5180,5180,5
20240326,092600,35612970,5180,5180,5180,5180,0
20240326,092500,35612970,5180,5180,5180,5180,652
20240326,092400,32235610,5220,5220,5220,5220,4
20240326,092300,32214730,5220,5220,5220,5220,0
20240326,092200,32214730,5220,5220,5220,5220,34
20240326,092100,32037250,5170,5170,5170,5170,0
20240326,092000,32037250,5170,5170,5170,5170,2
20240326,091900,32026910,5170,5170,5170,5170,52
20240326,091800,31758070,5170,5170,5170,5170,0
20240326,091700,31758070,5170,5170,5170,5170,0
20240326,091600,31758070,5170,5170,5170,5170,93
20240326,091500,31277260,5170,5180,5180,5170,500
20240326,091400,28690250,5170,5180,5180,5170,1059
20240326,091300,23205570,5180,5180,5180,5180,20
20240326,091200,23101970,5180,5180,5180,5180,0
20240326,091100,23101970,5180,5190,5190,5180,844
20240326,091000,18722960,5190,5190,5190,5190,100
20240326,090900,18203960,5190,5200,5200,5190,192
20240326,090800,17207470,5200,5200,5200,5200,1
20240326,090700,17202270,5190,5190,5190,5190,30
20240326,090600,17046570,5190,5180,5190,5180,206
20240326,090500,15979460,5180,5170,5180,5170,573
20240326,090400,13011570,5170,5160,5170,5160,389
20240326,090300,11001030,5130,5150,5150,5130,66
20240326,090200,10662360,5160,5140,5160,5130,133
20240326,090100,9976780,5180,5180,5180,5180,66
20240326,090000,9634900,5140,5130,5150,5130,1878