stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,210200,207180370,520,520,520,520,4965
20240315,210100,207180370,520,520,520,520,0
20240315,210000,207180370,520,520,520,520,0
20240315,205900,207180370,520,520,520,520,0
20240315,205800,207180370,520,520,520,520,0
20240315,205700,207180370,520,520,520,520,0
20240315,205600,207180370,520,520,520,520,0
20240315,205500,207180370,520,520,520,520,0
20240315,205400,207180370,520,520,520,520,0
20240315,205300,207180370,520,520,520,520,0
20240315,205200,207180370,520,520,520,520,0
20240315,205100,207180370,520,520,520,520,0
20240315,205000,207180370,520,520,520,520,0
20240315,204900,207180370,520,520,520,520,0
20240315,204800,207180370,520,520,520,520,0
20240315,204700,207180370,520,520,520,520,0
20240315,204600,207180370,520,520,520,520,0
20240315,204500,207180370,520,520,520,520,0
20240315,204400,207180370,520,520,520,520,0
20240315,204300,207180370,520,520,520,520,0
20240315,204200,207180370,520,520,520,520,0
20240315,204100,207180370,520,520,520,520,0
20240315,204000,207180370,520,520,520,520,0
20240315,203900,207180370,520,520,520,520,0
20240315,203800,207180370,520,520,520,520,0
20240315,203700,207180370,520,520,520,520,0
20240315,203600,207180370,520,520,520,520,0
20240315,203500,207180370,520,520,520,520,0
20240315,203400,207180370,520,520,520,520,0
20240315,203300,207180370,520,520,520,520,0
20240315,203200,207180370,520,520,520,520,4965
20240315,203100,207180370,520,520,520,520,0
20240315,203000,207180370,520,520,520,520,0
20240315,202900,207180370,520,520,520,520,0
20240315,202800,207180370,520,520,520,520,0
20240315,202700,207180370,520,520,520,520,0
20240315,202600,207180370,520,520,520,520,0
20240315,202500,207180370,520,520,520,520,0
20240315,202400,207180370,520,520,520,520,0
20240315,202300,207180370,520,520,520,520,0
20240315,202200,207180370,520,520,520,520,0
20240315,202100,207180370,520,520,520,520,0
20240315,202000,207180370,520,520,520,520,0
20240315,201900,207180370,520,520,520,520,0
20240315,201800,207180370,520,520,520,520,0
20240315,201700,207180370,520,520,520,520,0
20240315,201600,207180370,520,520,520,520,0
20240315,201500,207180370,520,520,520,520,0
20240315,201400,207180370,520,520,520,520,0
20240315,201300,207180370,520,520,520,520,0
20240315,201200,207180370,520,520,520,520,0
20240315,201100,207180370,520,520,520,520,0
20240315,201000,207180370,520,520,520,520,0
20240315,200900,207180370,520,520,520,520,0
20240315,200800,207180370,520,520,520,520,0
20240315,200700,207180370,520,520,520,520,0
20240315,200600,207180370,520,520,520,520,0
20240315,200500,207180370,520,520,520,520,0
20240315,200400,207180370,520,520,520,520,0
20240315,200300,207180370,520,520,520,520,0
20240315,200200,207180370,520,520,520,520,4965
20240315,200100,207180370,520,520,520,520,0
20240315,200000,207180370,520,520,520,520,0
20240315,195900,207180370,520,520,520,520,0
20240315,195800,207180370,520,520,520,520,0
20240315,195700,207180370,520,520,520,520,0
20240315,195600,207180370,520,520,520,520,0
20240315,195500,207180370,520,520,520,520,0
20240315,195400,207180370,520,520,520,520,0
20240315,195300,207180370,520,520,520,520,0
20240315,195200,207180370,520,520,520,520,0
20240315,195100,207180370,520,520,520,520,0
20240315,195000,207180370,520,520,520,520,0
20240315,194900,207180370,520,520,520,520,0
20240315,194800,207180370,520,520,520,520,0
20240315,194700,207180370,520,520,520,520,0
20240315,194600,207180370,520,520,520,520,0
20240315,194500,207180370,520,520,520,520,0
20240315,194400,207180370,520,520,520,520,0
20240315,194300,207180370,520,520,520,520,0
20240315,194200,207180370,520,520,520,520,0
20240315,194100,207180370,520,520,520,520,0
20240315,194000,207180370,520,520,520,520,0
20240315,193900,207180370,520,520,520,520,0
20240315,193800,207180370,520,520,520,520,0
20240315,193700,207180370,520,520,520,520,0
20240315,193600,207180370,520,520,520,520,0
20240315,193500,207180370,520,520,520,520,0
20240315,193400,207180370,520,520,520,520,0
20240315,193300,207180370,520,520,520,520,0
20240315,193200,207180370,520,520,520,520,4965
20240315,193100,207180370,520,520,520,520,0
20240315,193000,207180370,520,520,520,520,0
20240315,192900,207180370,520,520,520,520,0
20240315,192800,207180370,520,520,520,520,0
20240315,192700,207180370,520,520,520,520,0
20240315,192600,207180370,520,520,520,520,0
20240315,192500,207180370,520,520,520,520,0
20240315,192400,207180370,520,520,520,520,0
20240315,192300,207180370,520,520,520,520,0
20240315,192200,207180370,520,520,520,520,0
20240315,192100,207180370,520,520,520,520,0
20240315,192000,207180370,520,520,520,520,0
20240315,191900,207180370,520,520,520,520,0
20240315,191800,207180370,520,520,520,520,0
20240315,191700,207180370,520,520,520,520,0
20240315,191600,207180370,520,520,520,520,0
20240315,191500,207180370,520,520,520,520,0
20240315,191400,207180370,520,520,520,520,0
20240315,191300,207180370,520,520,520,520,0
20240315,191200,207180370,520,520,520,520,0
20240315,191100,207180370,520,520,520,520,0
20240315,191000,207180370,520,520,520,520,0
20240315,190900,207180370,520,520,520,520,0
20240315,190800,207180370,520,520,520,520,0
20240315,190700,207180370,520,520,520,520,0
20240315,190600,207180370,520,520,520,520,0
20240315,190500,207180370,520,520,520,520,0
20240315,190400,207180370,520,520,520,520,0
20240315,190300,207180370,520,520,520,520,0
20240315,190200,207180370,520,520,520,520,4965
20240315,190100,207180370,520,520,520,520,0
20240315,190000,207180370,520,520,520,520,0
20240315,185900,207180370,520,520,520,520,0
20240315,185800,207180370,520,520,520,520,0
20240315,185700,207180370,520,520,520,520,0
20240315,185600,207180370,520,520,520,520,0
20240315,185500,207180370,520,520,520,520,0
20240315,185400,207180370,520,520,520,520,0
20240315,185300,207180370,520,520,520,520,0
20240315,185200,207180370,520,520,520,520,0
20240315,185100,207180370,520,520,520,520,0
20240315,185000,207180370,520,520,520,520,0
20240315,184900,207180370,520,520,520,520,0
20240315,184800,207180370,520,520,520,520,0
20240315,184700,207180370,520,520,520,520,0
20240315,184600,207180370,520,520,520,520,0
20240315,184500,207180370,520,520,520,520,0
20240315,184400,207180370,520,520,520,520,0
20240315,184300,207180370,520,520,520,520,0
20240315,184200,207180370,520,520,520,520,0
20240315,184100,207180370,520,520,520,520,0
20240315,184000,207180370,520,520,520,520,0
20240315,183900,207180370,520,520,520,520,0
20240315,183800,207180370,520,520,520,520,0
20240315,183700,207180370,520,520,520,520,0
20240315,183600,207180370,520,520,520,520,0
20240315,183500,207180370,520,520,520,520,0
20240315,183400,207180370,520,520,520,520,0
20240315,183300,207180370,520,520,520,520,0
20240315,183200,207180370,520,520,520,520,4965
20240315,183100,207180370,520,520,520,520,0
20240315,183000,207180370,520,520,520,520,0
20240315,182900,207180370,520,520,520,520,0
20240315,182800,207180370,520,520,520,520,0
20240315,182700,207180370,520,520,520,520,0
20240315,182600,207180370,520,520,520,520,0
20240315,182500,207180370,520,520,520,520,0
20240315,182400,207180370,520,520,520,520,0
20240315,182300,207180370,520,520,520,520,0
20240315,182200,207180370,520,520,520,520,0
20240315,182100,207180370,520,520,520,520,0
20240315,182000,207180370,520,520,520,520,0
20240315,181900,207180370,520,520,520,520,0
20240315,181800,207180370,520,520,520,520,0
20240315,181700,207180370,520,520,520,520,0
20240315,181600,207180370,520,520,520,520,0
20240315,181500,207180370,520,520,520,520,0
20240315,181400,207180370,520,520,520,520,0
20240315,181300,207180370,520,520,520,520,0
20240315,181200,207180370,520,520,520,520,0
20240315,181100,207180370,520,520,520,520,0
20240315,181000,207180370,520,520,520,520,0
20240315,180900,207180370,520,520,520,520,0
20240315,180800,207180370,520,520,520,520,0
20240315,180700,207180370,520,520,520,520,0
20240315,180600,207180370,520,520,520,520,0
20240315,180500,207180370,520,520,520,520,0
20240315,180400,207180370,520,520,520,520,0
20240315,180300,207180370,520,520,520,520,0
20240315,180200,207180370,520,520,520,520,4965
20240315,180100,207180370,520,520,520,520,0
20240315,180000,207180370,520,520,520,520,0
20240315,175900,207180370,520,520,520,520,0
20240315,175800,207180370,520,520,520,520,0
20240315,175700,207180370,520,520,520,520,0
20240315,175600,207180370,520,520,520,520,0
20240315,175500,207180370,520,520,520,520,0
20240315,175400,207180370,520,520,520,520,0
20240315,175300,207180370,520,520,520,520,0
20240315,175200,207180370,520,520,520,520,0
20240315,175100,207180370,520,520,520,520,0
20240315,175000,207180370,520,520,520,520,0
20240315,174900,207180370,520,520,520,520,0
20240315,174800,207180370,520,520,520,520,0
20240315,174700,207180370,520,520,520,520,0
20240315,174600,207180370,520,520,520,520,0
20240315,174500,207180370,520,520,520,520,0
20240315,174400,207180370,520,520,520,520,0
20240315,174300,207180370,520,520,520,520,0
20240315,174200,207180370,520,520,520,520,0
20240315,174100,207180370,520,520,520,520,0
20240315,174000,207180370,520,520,520,520,0
20240315,173900,207180370,520,520,520,520,0
20240315,173800,207180370,520,520,520,520,0
20240315,173700,207180370,520,520,520,520,0
20240315,173600,207180370,520,520,520,520,0
20240315,173500,207180370,520,520,520,520,0
20240315,173400,207180370,520,520,520,520,0
20240315,173300,207180370,520,520,520,520,0
20240315,173200,207180370,520,520,520,520,4965
20240315,173100,207180370,520,520,520,520,0
20240315,173000,207180370,520,520,520,520,0
20240315,172900,207180370,520,520,520,520,0
20240315,172800,207180370,520,520,520,520,0
20240315,172700,207180370,520,520,520,520,0
20240315,172600,207180370,520,520,520,520,0
20240315,172500,207180370,520,520,520,520,0
20240315,172400,207180370,520,520,520,520,0
20240315,172300,207180370,520,520,520,520,0
20240315,172200,207180370,520,520,520,520,0
20240315,172100,207180370,520,520,520,520,0
20240315,172000,207180370,520,520,520,520,0
20240315,171900,207180370,520,520,520,520,0
20240315,171800,207180370,520,520,520,520,0
20240315,171700,207180370,520,520,520,520,0
20240315,171600,207180370,520,520,520,520,0
20240315,171500,207180370,520,520,520,520,0
20240315,171400,207180370,520,520,520,520,0
20240315,171300,207180370,520,520,520,520,0
20240315,171200,207180370,520,520,520,520,0
20240315,171100,207180370,520,520,520,520,0
20240315,171000,207180370,520,520,520,520,0
20240315,170900,207180370,520,520,520,520,0
20240315,170800,207180370,520,520,520,520,0
20240315,170700,207180370,520,520,520,520,0
20240315,170600,207180370,520,520,520,520,0
20240315,170500,207180370,520,520,520,520,0
20240315,170400,207180370,520,520,520,520,0
20240315,170300,207180370,520,520,520,520,0
20240315,170200,207180370,520,520,520,520,4965
20240315,170100,207180370,520,520,520,520,0
20240315,170000,207180370,520,520,520,520,0
20240315,165900,207180370,520,520,520,520,0
20240315,165800,207180370,520,520,520,520,0
20240315,165700,207180370,520,520,520,520,0
20240315,165600,207180370,520,520,520,520,0
20240315,165500,207180370,520,520,520,520,0
20240315,165400,207180370,520,520,520,520,0
20240315,165300,207180370,520,520,520,520,0
20240315,165200,207180370,520,520,520,520,0
20240315,165100,207180370,520,520,520,520,0
20240315,165000,207180370,520,520,520,520,0
20240315,164900,207180370,520,520,520,520,0
20240315,164800,207180370,520,520,520,520,0
20240315,164700,207180370,520,520,520,520,0
20240315,164600,207180370,520,520,520,520,0
20240315,164500,207180370,520,520,520,520,0
20240315,164400,207180370,520,520,520,520,0
20240315,164300,207180370,520,520,520,520,0
20240315,164200,207180370,520,520,520,520,0
20240315,164100,207180370,520,520,520,520,0
20240315,164000,207180370,520,520,520,520,0
20240315,163900,207180370,520,520,520,520,0
20240315,163800,207180370,520,520,520,520,0
20240315,163700,207180370,520,520,520,520,0
20240315,163600,207180370,520,520,520,520,0
20240315,163500,207180370,520,520,520,520,0
20240315,163400,207180370,520,520,520,520,0
20240315,163300,207180370,520,520,520,520,0
20240315,163200,207180370,520,520,520,520,4965
20240315,163100,207180370,520,520,520,520,0
20240315,163000,207180370,520,520,520,520,0
20240315,162900,207180370,520,520,520,520,0
20240315,162800,207180370,520,520,520,520,0
20240315,162700,207180370,520,520,520,520,0
20240315,162600,207180370,520,520,520,520,0
20240315,162500,207180370,520,520,520,520,0
20240315,162400,207180370,520,520,520,520,0
20240315,162300,207180370,520,520,520,520,0
20240315,162200,207180370,520,520,520,520,0
20240315,162100,207180370,520,520,520,520,0
20240315,162000,207180370,520,520,520,520,0
20240315,161900,207180370,520,520,520,520,0
20240315,161800,207180370,520,520,520,520,0
20240315,161700,207180370,520,520,520,520,0
20240315,161600,207180370,520,520,520,520,0
20240315,161500,207180370,520,520,520,520,0
20240315,161400,207180370,520,520,520,520,0
20240315,161300,207180370,520,520,520,520,0
20240315,161200,207180370,520,520,520,520,0
20240315,161100,207180370,520,520,520,520,0
20240315,161000,207180370,520,520,520,520,0
20240315,160900,207180370,520,520,520,520,0
20240315,160800,207180370,520,520,520,520,0
20240315,160700,207180370,520,520,520,520,0
20240315,160600,207180370,520,520,520,520,0
20240315,160500,207180370,520,520,520,520,0
20240315,160400,207180370,520,520,520,520,0
20240315,160300,207180370,520,520,520,520,0
20240315,160200,207180370,520,520,520,520,4965
20240315,160100,207180370,520,520,520,520,0
20240315,160000,207180370,520,520,520,520,0
20240315,155900,207180370,520,520,520,520,0
20240315,155800,207180370,520,520,520,520,0
20240315,155700,207180370,520,520,520,520,0
20240315,155600,207180370,520,520,520,520,0
20240315,155500,207180370,520,520,520,520,0
20240315,155400,207180370,520,520,520,520,0
20240315,155300,207180370,520,520,520,520,0
20240315,155200,207180370,520,520,520,520,0
20240315,155100,207180370,520,520,520,520,0
20240315,155000,207180370,520,520,520,520,0
20240315,154900,207180370,520,520,520,520,0
20240315,154800,207180370,520,520,520,520,0
20240315,154700,207180370,520,520,520,520,0
20240315,154600,207180370,520,520,520,520,0
20240315,154500,207180370,520,520,520,520,0
20240315,154400,207180370,520,520,520,520,0
20240315,154300,207180370,520,520,520,520,0
20240315,154200,207180370,520,520,520,520,0
20240315,154100,207180370,520,520,520,520,0
20240315,154000,207180370,520,520,520,520,0
20240315,153900,207180370,520,520,520,520,0
20240315,153800,207180370,520,520,520,520,0
20240315,153700,207180370,520,520,520,520,0
20240315,153600,207180370,520,520,520,520,0
20240315,153500,207180370,520,520,520,520,0
20240315,153400,207180370,520,520,520,520,0
20240315,153300,207180370,520,520,520,520,0
20240315,153200,207180370,520,520,520,520,4965
20240315,153100,207180370,520,520,520,520,0
20240315,153000,207180370,520,520,520,520,4965
20240315,152900,204598570,524,524,524,524,0
20240315,152800,204598570,524,524,524,524,0
20240315,152700,204598570,524,524,524,524,0
20240315,152600,204598570,524,524,524,524,0
20240315,152500,204598570,524,524,524,524,0
20240315,152400,204598570,524,524,524,524,0
20240315,152300,204598570,524,524,524,524,0
20240315,152200,204598570,524,524,524,524,0
20240315,152100,204598570,524,524,524,524,0
20240315,152000,204598570,524,524,524,524,0
20240315,151900,204598570,524,524,524,524,1000
20240315,151800,204074570,524,524,524,524,11
20240315,151700,204068806,524,524,524,524,1000
20240315,151600,203544806,523,523,523,523,0
20240315,151500,203544806,523,523,523,523,1723
20240315,151400,202643677,523,522,523,522,664
20240315,151300,202296649,522,521,522,520,14545
20240315,151200,194727973,521,523,523,521,233
20240315,151100,194606365,523,523,523,523,0
20240315,151000,194606365,523,523,523,523,0
20240315,150900,194606365,523,523,523,523,3
20240315,150800,194604796,523,523,523,522,3802
20240315,150700,192618600,518,518,518,518,0
20240315,150600,192618600,518,518,518,518,0
20240315,150500,192618600,518,524,524,518,30005
20240315,150400,177034909,521,523,523,521,6294
20240315,150300,173749323,524,524,524,524,0
20240315,150200,173749323,524,524,524,524,0
20240315,150100,173749323,524,524,524,524,100
20240315,150000,173696923,524,524,524,524,500
20240315,145900,173434923,522,522,522,522,1
20240315,145800,173434401,525,525,525,525,2
20240315,145700,173433351,522,522,522,522,100
20240315,145600,173381151,525,525,525,525,1
20240315,145500,173380626,519,519,519,519,0
20240315,145400,173380626,519,523,523,519,47980
20240315,145300,148383940,523,526,526,523,20650
20240315,145200,137574493,526,527,527,526,559
20240315,145100,137280349,527,527,527,527,0
20240315,145000,137280349,527,527,527,527,0
20240315,144900,137280349,527,527,527,527,0
20240315,144800,137280349,527,527,527,527,0
20240315,144700,137280349,527,527,527,527,1
20240315,144600,137279822,529,529,529,529,18
20240315,144500,137270300,529,529,529,529,2
20240315,144400,137269242,529,529,529,529,0
20240315,144300,137269242,529,529,529,529,0
20240315,144200,137269242,529,529,529,529,5
20240315,144100,137266597,529,529,529,529,1
20240315,144000,137266068,529,529,529,529,1
20240315,143900,137265539,526,526,526,526,0
20240315,143800,137265539,526,526,526,526,0
20240315,143700,137265539,526,526,526,526,100
20240315,143600,137212939,526,526,526,526,0
20240315,143500,137212939,526,526,526,526,20
20240315,143400,137202419,526,526,526,526,1
20240315,143300,137201893,526,526,526,526,100
20240315,143200,137149293,526,526,526,526,101
20240315,143100,137096167,526,526,526,526,101
20240315,143000,137043041,526,526,526,526,0
20240315,142900,137043041,526,526,526,526,0
20240315,142800,137043041,526,526,526,526,1
20240315,142700,137042515,525,525,525,525,0
20240315,142600,137042515,525,525,525,525,646
20240315,142500,136703365,526,526,526,526,0
20240315,142400,136703365,526,526,526,526,34
20240315,142300,136685481,526,526,526,526,0
20240315,142200,136685481,526,526,526,526,198
20240315,142100,136581333,526,526,526,526,391
20240315,142000,136375667,527,527,527,527,22
20240315,141900,136364073,528,528,528,528,0
20240315,141800,136364073,528,528,528,528,0
20240315,141700,136364073,528,528,528,528,12
20240315,141600,136357737,528,528,528,528,3000
20240315,141500,134773737,528,528,528,528,39
20240315,141400,134753145,528,528,528,528,54
20240315,141300,134724633,528,528,528,528,0
20240315,141200,134724633,528,528,528,528,6996
20240315,141100,131030745,528,528,528,528,0
20240315,141000,131030745,528,528,528,528,0
20240315,140900,131030745,528,528,528,528,0
20240315,140800,131030745,528,528,528,528,0
20240315,140700,131030745,528,528,528,528,0
20240315,140600,131030745,528,528,528,528,0
20240315,140500,131030745,528,528,528,528,0
20240315,140400,131030745,528,528,528,528,4
20240315,140300,131028633,529,529,529,529,0
20240315,140200,131028633,529,529,529,529,0
20240315,140100,131028633,529,526,529,526,81
20240315,140000,130986018,529,529,529,529,1000
20240315,135900,130457018,529,529,529,529,0
20240315,135800,130457018,529,529,529,529,3
20240315,135700,130455431,529,529,529,529,0
20240315,135600,130455431,529,529,529,529,1
20240315,135500,130454902,526,526,526,526,0
20240315,135400,130454902,526,526,526,526,0
20240315,135300,130454902,526,526,526,526,0
20240315,135200,130454902,526,526,526,526,0
20240315,135100,130454902,526,526,526,526,100
20240315,135000,130402302,526,526,526,526,0
20240315,134900,130402302,526,526,526,526,0
20240315,134800,130402302,526,526,526,526,0
20240315,134700,130402302,526,526,526,526,0
20240315,134600,130402302,526,526,526,526,176
20240315,134500,130309726,529,529,529,529,0
20240315,134400,130309726,529,529,529,529,0
20240315,134300,130309726,529,529,529,529,0
20240315,134200,130309726,529,529,529,529,0
20240315,134100,130309726,529,526,529,526,63
20240315,134000,130276579,529,529,529,529,0
20240315,133900,130276579,529,528,529,528,299
20240315,133800,130118696,528,526,528,526,43
20240315,133700,130096072,528,528,528,528,0
20240315,133600,130096072,528,528,528,528,0
20240315,133500,130096072,528,528,528,528,4
20240315,133400,130093960,527,527,528,527,104
20240315,133300,130039149,528,528,528,528,0
20240315,133200,130039149,528,528,528,528,0
20240315,133100,130039149,528,528,528,528,3
20240315,133000,130037565,526,528,528,526,153
20240315,132900,129957082,528,528,528,528,0
20240315,132800,129957082,528,528,528,528,0
20240315,132700,129957082,528,528,528,528,0
20240315,132600,129957082,528,527,528,527,2
20240315,132500,129956027,523,525,525,523,5616
20240315,132400,127018671,524,526,526,524,10001
20240315,132300,121778135,524,524,524,524,0
20240315,132200,121778135,524,526,526,524,104
20240315,132100,121723605,526,526,526,526,0
20240315,132000,121723605,526,526,526,526,24
20240315,131900,121710981,526,525,526,525,2
20240315,131800,121709930,525,526,526,525,8516
20240315,131700,117237910,526,526,526,526,658
20240315,131600,116891802,526,526,526,526,140
20240315,131500,116818162,526,526,526,526,0
20240315,131400,116818162,526,526,526,526,0
20240315,131300,116818162,526,526,526,526,100
20240315,131200,116765562,528,528,528,528,0
20240315,131100,116765562,528,528,528,528,0
20240315,131000,116765562,528,528,528,528,0
20240315,130900,116765562,528,528,528,528,0
20240315,130800,116765562,528,528,528,528,0
20240315,130700,116765562,528,528,528,528,1
20240315,130600,116765034,525,526,526,525,696
20240315,130500,116399022,527,527,527,527,1
20240315,130400,116398495,528,528,528,528,0
20240315,130300,116398495,528,528,528,528,0
20240315,130200,116398495,528,529,529,528,2
20240315,130100,116397438,526,526,526,526,0
20240315,130000,116397438,526,528,528,526,38
20240315,125900,116377447,529,529,529,529,0
20240315,125800,116377447,529,529,529,529,0
20240315,125700,116377447,529,529,529,529,0
20240315,125600,116377447,529,529,529,529,0
20240315,125500,116377447,529,529,529,529,0
20240315,125400,116377447,529,528,529,528,3
20240315,125300,116375862,526,526,526,526,1025
20240315,125200,115836712,526,526,526,526,403
20240315,125100,115624734,526,526,526,526,2379
20240315,125000,114373380,527,527,527,527,212
20240315,124900,114261656,527,527,527,527,200
20240315,124800,114156256,527,527,527,527,0
20240315,124700,114156256,527,527,527,527,0
20240315,124600,114156256,527,527,527,527,0
20240315,124500,114156256,527,527,527,527,0
20240315,124400,114156256,527,528,528,527,2398
20240315,124300,112891700,528,528,528,528,0
20240315,124200,112891700,528,528,528,528,0
20240315,124100,112891700,528,528,528,528,34
20240315,124000,112873748,530,530,530,530,0
20240315,123900,112873748,530,530,530,530,0
20240315,123800,112873748,530,530,530,530,0
20240315,123700,112873748,530,530,530,530,16
20240315,123600,112865268,529,529,529,529,0
20240315,123500,112865268,529,529,529,529,0
20240315,123400,112865268,529,529,529,529,0
20240315,123300,112865268,529,529,529,529,0
20240315,123200,112865268,529,529,529,529,0
20240315,123100,112865268,529,529,529,529,0
20240315,123000,112865268,529,529,529,529,0
20240315,122900,112865268,529,529,529,529,1
20240315,122800,112864739,530,530,530,530,5
20240315,122700,112862089,530,530,530,530,0
20240315,122600,112862089,530,530,530,530,0
20240315,122500,112862089,530,530,530,530,0
20240315,122400,112862089,530,530,530,530,0
20240315,122300,112862089,530,530,530,530,1
20240315,122200,112861559,527,527,527,527,0
20240315,122100,112861559,527,527,527,527,0
20240315,122000,112861559,527,527,527,527,187
20240315,121900,112763010,530,530,530,530,10
20240315,121800,112757710,527,527,527,527,0
20240315,121700,112757710,527,527,527,527,0
20240315,121600,112757710,527,527,527,527,0
20240315,121500,112757710,527,527,527,527,10
20240315,121400,112752440,527,527,527,527,0
20240315,121300,112752440,527,527,527,527,0
20240315,121200,112752440,527,527,527,527,5
20240315,121100,112749805,530,530,530,530,0
20240315,121000,112749805,530,530,530,530,0
20240315,120900,112749805,530,530,530,530,0
20240315,120800,112749805,530,530,530,530,0
20240315,120700,112749805,530,530,530,530,1
20240315,120600,112749275,527,527,527,527,0
20240315,120500,112749275,527,527,527,527,0
20240315,120400,112749275,527,527,527,527,3
20240315,120300,112747694,526,529,529,526,241
20240315,120200,112620787,529,529,529,529,0
20240315,120100,112620787,529,529,529,529,30
20240315,120000,112604917,530,530,530,530,0
20240315,115900,112604917,530,530,530,530,0
20240315,115800,112604917,530,530,530,530,7
20240315,115700,112601207,530,529,530,529,400
20240315,115600,112389307,531,531,531,531,0
20240315,115500,112389307,531,531,531,531,0
20240315,115400,112389307,531,531,531,531,0
20240315,115300,112389307,531,531,531,531,0
20240315,115200,112389307,531,531,531,531,0
20240315,115100,112389307,531,531,531,531,0
20240315,115000,112389307,531,531,531,531,1000
20240315,114900,111858307,530,530,530,530,0
20240315,114800,111858307,530,530,530,530,2000
20240315,114700,110798307,529,529,529,529,0
20240315,114600,110798307,529,529,529,529,4648
20240315,114500,108339515,529,529,529,529,1250
20240315,114400,107678265,530,530,530,530,0
20240315,114300,107678265,530,530,530,530,200
20240315,114200,107572265,530,530,530,530,0
20240315,114100,107572265,530,530,530,530,0
20240315,114000,107572265,530,530,530,530,10
20240315,113900,107566965,529,529,529,529,3
20240315,113800,107565378,529,530,530,529,128
20240315,113700,107497649,530,530,530,530,300
20240315,113600,107338649,530,530,530,530,0
20240315,113500,107338649,530,530,530,530,0
20240315,113400,107338649,530,530,530,530,110
20240315,113300,107280349,529,529,529,529,30
20240315,113200,107264479,530,530,530,530,0
20240315,113100,107264479,530,530,530,530,175
20240315,113000,107171729,530,530,530,530,0
20240315,112900,107171729,530,530,530,530,0
20240315,112800,107171729,530,530,530,530,2
20240315,112700,107170669,530,530,530,530,0
20240315,112600,107170669,530,530,530,530,0
20240315,112500,107170669,530,530,530,530,2000
20240315,112400,106110669,529,529,529,529,299
20240315,112300,105952498,529,529,529,529,521
20240315,112200,105676889,529,529,529,529,3262
20240315,112100,103951291,530,529,530,529,2
20240315,112000,103950232,529,529,529,529,1809
20240315,111900,102993271,529,529,529,529,1
20240315,111800,102992742,529,529,529,529,20
20240315,111700,102982162,529,529,529,529,0
20240315,111600,102982162,529,529,529,529,0
20240315,111500,102982162,529,529,529,529,0
20240315,111400,102982162,529,529,529,529,0
20240315,111300,102982162,529,529,529,529,0
20240315,111200,102982162,529,529,529,529,0
20240315,111100,102982162,529,529,529,529,10
20240315,111000,102976872,525,525,525,525,0
20240315,110900,102976872,525,525,525,525,0
20240315,110800,102976872,525,525,525,525,500
20240315,110700,102714372,525,527,527,525,28000
20240315,110600,87997538,528,528,528,528,0
20240315,110500,87997538,528,527,528,527,15507
20240315,110400,79824842,527,527,527,527,0
20240315,110300,79824842,527,527,527,527,400
20240315,110200,79614042,528,528,528,528,100
20240315,110100,79561242,528,528,528,528,11
20240315,110000,79555434,528,528,528,528,0
20240315,105900,79555434,528,525,528,525,305
20240315,105800,79395294,525,525,525,525,0
20240315,105700,79395294,525,525,525,525,0
20240315,105600,79395294,525,527,527,525,20000
20240315,105500,68886393,526,526,526,526,0
20240315,105400,68886393,526,526,526,526,0
20240315,105300,68886393,526,528,528,526,4418
20240315,105200,66562390,530,530,530,530,0
20240315,105100,66562390,530,530,530,530,0
20240315,105000,66562390,530,530,530,526,6657
20240315,104900,63057219,530,530,530,530,0
20240315,104800,63057219,530,528,530,528,50
20240315,104700,63030721,528,528,528,528,0
20240315,104600,63030721,528,530,530,528,233
20240315,104500,62907630,530,530,530,530,0
20240315,104400,62907630,530,530,530,530,5
20240315,104300,62904980,530,530,530,530,1
20240315,104200,62904450,528,529,529,528,1150
20240315,104100,62296224,530,530,530,530,0
20240315,104000,62296224,530,530,530,530,0
20240315,103900,62296224,530,530,530,530,0
20240315,103800,62296224,530,530,530,530,1
20240315,103700,62295694,530,530,530,530,1
20240315,103600,62295164,530,530,530,530,0
20240315,103500,62295164,530,530,530,530,0
20240315,103400,62295164,530,530,530,530,0
20240315,103300,62295164,530,530,530,530,0
20240315,103200,62295164,530,530,530,530,0
20240315,103100,62295164,530,530,530,530,0
20240315,103000,62295164,530,530,530,530,0
20240315,102900,62295164,530,530,530,530,0
20240315,102800,62295164,530,530,530,530,0
20240315,102700,62295164,530,530,530,530,50
20240315,102600,62268664,530,530,530,530,1
20240315,102500,62268134,529,529,529,529,8
20240315,102400,62263902,529,529,529,529,12
20240315,102300,62257554,529,528,529,528,341
20240315,102200,62077168,528,528,528,528,2
20240315,102100,62076112,529,529,529,529,496
20240315,102000,61813728,529,529,529,529,7
20240315,101900,61810025,528,528,528,528,0
20240315,101800,61810025,528,528,528,528,187
20240315,101700,61711289,531,531,531,531,0
20240315,101600,61711289,531,531,531,531,0
20240315,101500,61711289,531,531,531,531,16
20240315,101400,61702793,531,531,531,531,0
20240315,101300,61702793,531,531,531,531,0
20240315,101200,61702793,531,531,531,531,0
20240315,101100,61702793,531,531,531,531,11
20240315,101000,61696952,531,531,531,531,43
20240315,100900,61674119,531,531,531,531,79
20240315,100800,61632170,532,532,532,532,0
20240315,100700,61632170,532,532,532,532,0
20240315,100600,61632170,532,532,532,532,0
20240315,100500,61632170,532,532,532,532,0
20240315,100400,61632170,532,532,532,532,2
20240315,100300,61631106,531,527,531,526,2330
20240315,100200,60396179,529,529,529,529,9
20240315,100100,60391418,530,530,530,530,60
20240315,100000,60359618,530,530,530,530,0
20240315,095900,60359618,530,527,530,526,6805
20240315,095800,56773666,526,526,526,526,3000
20240315,095700,55195666,526,530,531,526,1411
20240315,095600,54452151,531,531,531,530,220
20240315,095500,54335349,531,531,531,531,4
20240315,095400,54333225,532,532,532,532,0
20240315,095300,54333225,532,532,532,532,0
20240315,095200,54333225,532,532,532,532,0
20240315,095100,54333225,532,532,532,532,0
20240315,095000,54333225,532,530,532,530,3
20240315,094900,54331632,531,532,532,530,23
20240315,094800,54319405,531,530,531,530,28
20240315,094700,54304538,530,532,532,530,52
20240315,094600,54276878,532,532,532,532,0
20240315,094500,54276878,532,529,532,529,6
20240315,094400,54273695,532,532,532,532,0
20240315,094300,54273695,532,532,532,532,24
20240315,094200,54260927,533,532,533,532,3
20240315,094100,54259329,532,530,532,530,3002
20240315,094000,52663716,529,527,529,527,4568
20240315,093900,50249708,527,527,527,527,10
20240315,093800,50244438,527,527,527,527,6
20240315,093700,50241276,527,527,527,527,0
20240315,093600,50241276,527,527,527,527,7
20240315,093500,50237587,527,526,527,524,8001
20240315,093400,46044236,527,527,527,527,0
20240315,093300,46044236,527,527,527,527,0
20240315,093200,46044236,527,528,528,527,3552
20240315,093100,44170923,529,529,529,529,1114
20240315,093000,43581617,529,529,529,529,5005
20240315,092900,40933972,528,528,528,528,0
20240315,092800,40933972,528,528,528,528,0
20240315,092700,40933972,528,528,528,528,1
20240315,092600,40933444,531,531,531,531,1
20240315,092500,40932913,528,528,528,528,0
20240315,092400,40932913,528,528,528,528,0
20240315,092300,40932913,528,528,528,528,101
20240315,092200,40879585,529,529,529,529,8764
20240315,092100,36243429,529,529,529,529,0
20240315,092000,36243429,529,529,529,529,19
20240315,091900,36233378,529,529,529,529,0
20240315,091800,36233378,529,533,533,529,18318
20240315,091700,26510300,533,533,533,533,79
20240315,091600,26468193,533,534,534,533,232
20240315,091500,26344536,535,535,535,535,5
20240315,091400,26341861,531,537,539,531,5277
20240315,091300,23531577,539,538,539,538,805
20240315,091200,23098486,537,537,537,537,1000
20240315,091100,22561486,539,536,539,536,1231
20240315,091000,21899565,535,535,535,535,67
20240315,090900,21863720,535,535,535,535,1932
20240315,090800,20830100,536,535,536,535,87
20240315,090700,20783541,535,535,535,535,355
20240315,090600,20593616,535,535,535,535,1529
20240315,090500,19775601,535,535,535,535,45
20240315,090400,19751526,535,535,535,535,6222
20240315,090300,16422756,536,536,536,535,4008
20240315,090200,14278247,536,534,536,534,2112
20240315,090100,13150215,537,533,537,533,3500
20240315,090000,11279681,534,533,534,533,21157