stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,211800,291126396,522,522,522,522,18290
20240319,211700,291126396,522,522,522,522,0
20240319,211600,291126396,522,522,522,522,0
20240319,211500,291126396,522,522,522,522,0
20240319,211400,291126396,522,522,522,522,0
20240319,211300,291126396,522,522,522,522,0
20240319,211200,291126396,522,522,522,522,0
20240319,211100,291126396,522,522,522,522,0
20240319,211000,291126396,522,522,522,522,0
20240319,210900,291126396,522,522,522,522,0
20240319,210800,291126396,522,522,522,522,0
20240319,210700,291126396,522,522,522,522,0
20240319,210600,291126396,522,522,522,522,0
20240319,210500,291126396,522,522,522,522,0
20240319,210400,291126396,522,522,522,522,0
20240319,210300,291126396,522,522,522,522,0
20240319,210200,291126396,522,522,522,522,0
20240319,210100,291126396,522,522,522,522,0
20240319,210000,291126396,522,522,522,522,0
20240319,205900,291126396,522,522,522,522,0
20240319,205800,291126396,522,522,522,522,0
20240319,205700,291126396,522,522,522,522,0
20240319,205600,291126396,522,522,522,522,0
20240319,205500,291126396,522,522,522,522,0
20240319,205400,291126396,522,522,522,522,0
20240319,205300,291126396,522,522,522,522,0
20240319,205200,291126396,522,522,522,522,0
20240319,205100,291126396,522,522,522,522,0
20240319,205000,291126396,522,522,522,522,0
20240319,204900,291126396,522,522,522,522,0
20240319,204800,291126396,522,522,522,522,18290
20240319,204700,291126396,522,522,522,522,0
20240319,204600,291126396,522,522,522,522,0
20240319,204500,291126396,522,522,522,522,0
20240319,204400,291126396,522,522,522,522,0
20240319,204300,291126396,522,522,522,522,0
20240319,204200,291126396,522,522,522,522,0
20240319,204100,291126396,522,522,522,522,0
20240319,204000,291126396,522,522,522,522,0
20240319,203900,291126396,522,522,522,522,0
20240319,203800,291126396,522,522,522,522,0
20240319,203700,291126396,522,522,522,522,0
20240319,203600,291126396,522,522,522,522,0
20240319,203500,291126396,522,522,522,522,0
20240319,203400,291126396,522,522,522,522,0
20240319,203300,291126396,522,522,522,522,0
20240319,203200,291126396,522,522,522,522,0
20240319,203100,291126396,522,522,522,522,0
20240319,203000,291126396,522,522,522,522,0
20240319,202900,291126396,522,522,522,522,0
20240319,202800,291126396,522,522,522,522,0
20240319,202700,291126396,522,522,522,522,0
20240319,202600,291126396,522,522,522,522,0
20240319,202500,291126396,522,522,522,522,0
20240319,202400,291126396,522,522,522,522,0
20240319,202300,291126396,522,522,522,522,0
20240319,202200,291126396,522,522,522,522,0
20240319,202100,291126396,522,522,522,522,0
20240319,202000,291126396,522,522,522,522,0
20240319,201900,291126396,522,522,522,522,0
20240319,201800,291126396,522,522,522,522,18290
20240319,201700,291126396,522,522,522,522,0
20240319,201600,291126396,522,522,522,522,0
20240319,201500,291126396,522,522,522,522,0
20240319,201400,291126396,522,522,522,522,0
20240319,201300,291126396,522,522,522,522,0
20240319,201200,291126396,522,522,522,522,0
20240319,201100,291126396,522,522,522,522,0
20240319,201000,291126396,522,522,522,522,0
20240319,200900,291126396,522,522,522,522,0
20240319,200800,291126396,522,522,522,522,0
20240319,200700,291126396,522,522,522,522,0
20240319,200600,291126396,522,522,522,522,0
20240319,200500,291126396,522,522,522,522,0
20240319,200400,291126396,522,522,522,522,0
20240319,200300,291126396,522,522,522,522,0
20240319,200200,291126396,522,522,522,522,0
20240319,200100,291126396,522,522,522,522,0
20240319,200000,291126396,522,522,522,522,0
20240319,195900,291126396,522,522,522,522,0
20240319,195800,291126396,522,522,522,522,0
20240319,195700,291126396,522,522,522,522,0
20240319,195600,291126396,522,522,522,522,0
20240319,195500,291126396,522,522,522,522,0
20240319,195400,291126396,522,522,522,522,0
20240319,195300,291126396,522,522,522,522,0
20240319,195200,291126396,522,522,522,522,0
20240319,195100,291126396,522,522,522,522,0
20240319,195000,291126396,522,522,522,522,0
20240319,194900,291126396,522,522,522,522,0
20240319,194800,291126396,522,522,522,522,18290
20240319,194700,291126396,522,522,522,522,0
20240319,194600,291126396,522,522,522,522,0
20240319,194500,291126396,522,522,522,522,0
20240319,194400,291126396,522,522,522,522,0
20240319,194300,291126396,522,522,522,522,0
20240319,194200,291126396,522,522,522,522,0
20240319,194100,291126396,522,522,522,522,0
20240319,194000,291126396,522,522,522,522,0
20240319,193900,291126396,522,522,522,522,0
20240319,193800,291126396,522,522,522,522,0
20240319,193700,291126396,522,522,522,522,0
20240319,193600,291126396,522,522,522,522,0
20240319,193500,291126396,522,522,522,522,0
20240319,193400,291126396,522,522,522,522,0
20240319,193300,291126396,522,522,522,522,0
20240319,193200,291126396,522,522,522,522,0
20240319,193100,291126396,522,522,522,522,0
20240319,193000,291126396,522,522,522,522,0
20240319,192900,291126396,522,522,522,522,0
20240319,192800,291126396,522,522,522,522,0
20240319,192700,291126396,522,522,522,522,0
20240319,192600,291126396,522,522,522,522,0
20240319,192500,291126396,522,522,522,522,0
20240319,192400,291126396,522,522,522,522,0
20240319,192300,291126396,522,522,522,522,0
20240319,192200,291126396,522,522,522,522,0
20240319,192100,291126396,522,522,522,522,0
20240319,192000,291126396,522,522,522,522,0
20240319,191900,291126396,522,522,522,522,0
20240319,191800,291126396,522,522,522,522,18290
20240319,191700,291126396,522,522,522,522,0
20240319,191600,291126396,522,522,522,522,0
20240319,191500,291126396,522,522,522,522,0
20240319,191400,291126396,522,522,522,522,0
20240319,191300,291126396,522,522,522,522,0
20240319,191200,291126396,522,522,522,522,0
20240319,191100,291126396,522,522,522,522,0
20240319,191000,291126396,522,522,522,522,0
20240319,190900,291126396,522,522,522,522,0
20240319,190800,291126396,522,522,522,522,0
20240319,190700,291126396,522,522,522,522,0
20240319,190600,291126396,522,522,522,522,0
20240319,190500,291126396,522,522,522,522,0
20240319,190400,291126396,522,522,522,522,0
20240319,190300,291126396,522,522,522,522,0
20240319,190200,291126396,522,522,522,522,0
20240319,190100,291126396,522,522,522,522,0
20240319,190000,291126396,522,522,522,522,0
20240319,185900,291126396,522,522,522,522,0
20240319,185800,291126396,522,522,522,522,0
20240319,185700,291126396,522,522,522,522,0
20240319,185600,291126396,522,522,522,522,0
20240319,185500,291126396,522,522,522,522,0
20240319,185400,291126396,522,522,522,522,0
20240319,185300,291126396,522,522,522,522,0
20240319,185200,291126396,522,522,522,522,0
20240319,185100,291126396,522,522,522,522,0
20240319,185000,291126396,522,522,522,522,0
20240319,184900,291126396,522,522,522,522,0
20240319,184800,291126396,522,522,522,522,18290
20240319,184700,291126396,522,522,522,522,0
20240319,184600,291126396,522,522,522,522,0
20240319,184500,291126396,522,522,522,522,0
20240319,184400,291126396,522,522,522,522,0
20240319,184300,291126396,522,522,522,522,0
20240319,184200,291126396,522,522,522,522,0
20240319,184100,291126396,522,522,522,522,0
20240319,184000,291126396,522,522,522,522,0
20240319,183900,291126396,522,522,522,522,0
20240319,183800,291126396,522,522,522,522,0
20240319,183700,291126396,522,522,522,522,0
20240319,183600,291126396,522,522,522,522,0
20240319,183500,291126396,522,522,522,522,0
20240319,183400,291126396,522,522,522,522,0
20240319,183300,291126396,522,522,522,522,0
20240319,183200,291126396,522,522,522,522,0
20240319,183100,291126396,522,522,522,522,0
20240319,183000,291126396,522,522,522,522,0
20240319,182900,291126396,522,522,522,522,0
20240319,182800,291126396,522,522,522,522,0
20240319,182700,291126396,522,522,522,522,0
20240319,182600,291126396,522,522,522,522,0
20240319,182500,291126396,522,522,522,522,0
20240319,182400,291126396,522,522,522,522,0
20240319,182300,291126396,522,522,522,522,0
20240319,182200,291126396,522,522,522,522,0
20240319,182100,291126396,522,522,522,522,0
20240319,182000,291126396,522,522,522,522,0
20240319,181900,291126396,522,522,522,522,0
20240319,181800,291126396,522,522,522,522,18290
20240319,181700,291126396,522,522,522,522,0
20240319,181600,291126396,522,522,522,522,0
20240319,181500,291126396,522,522,522,522,0
20240319,181400,291126396,522,522,522,522,0
20240319,181300,291126396,522,522,522,522,0
20240319,181200,291126396,522,522,522,522,0
20240319,181100,291126396,522,522,522,522,0
20240319,181000,291126396,522,522,522,522,0
20240319,180900,291126396,522,522,522,522,0
20240319,180800,291126396,522,522,522,522,0
20240319,180700,291126396,522,522,522,522,0
20240319,180600,291126396,522,522,522,522,0
20240319,180500,291126396,522,522,522,522,0
20240319,180400,291126396,522,522,522,522,0
20240319,180300,291126396,522,522,522,522,0
20240319,180200,291126396,522,522,522,522,0
20240319,180100,291126396,522,522,522,522,0
20240319,180000,291126396,522,522,522,522,0
20240319,175900,291126396,522,522,522,522,0
20240319,175800,291126396,522,522,522,522,0
20240319,175700,291126396,522,522,522,522,0
20240319,175600,291126396,522,522,522,522,0
20240319,175500,291126396,522,522,522,522,0
20240319,175400,291126396,522,522,522,522,0
20240319,175300,291126396,522,522,522,522,0
20240319,175200,291126396,522,522,522,522,0
20240319,175100,291126396,522,522,522,522,0
20240319,175000,291126396,522,522,522,522,0
20240319,174900,291126396,522,522,522,522,0
20240319,174800,291126396,522,522,522,522,18290
20240319,174700,291126396,522,522,522,522,0
20240319,174600,291126396,522,522,522,522,0
20240319,174500,291126396,522,522,522,522,0
20240319,174400,291126396,522,522,522,522,0
20240319,174300,291126396,522,522,522,522,0
20240319,174200,291126396,522,522,522,522,0
20240319,174100,291126396,522,522,522,522,0
20240319,174000,291126396,522,522,522,522,0
20240319,173900,291126396,522,522,522,522,0
20240319,173800,291126396,522,522,522,522,0
20240319,173700,291126396,522,522,522,522,0
20240319,173600,291126396,522,522,522,522,0
20240319,173500,291126396,522,522,522,522,0
20240319,173400,291126396,522,522,522,522,0
20240319,173300,291126396,522,522,522,522,0
20240319,173200,291126396,522,522,522,522,0
20240319,173100,291126396,522,522,522,522,0
20240319,173000,291126396,522,522,522,522,0
20240319,172900,291126396,522,522,522,522,0
20240319,172800,291126396,522,522,522,522,0
20240319,172700,291126396,522,522,522,522,0
20240319,172600,291126396,522,522,522,522,0
20240319,172500,291126396,522,522,522,522,0
20240319,172400,291126396,522,522,522,522,0
20240319,172300,291126396,522,522,522,522,0
20240319,172200,291126396,522,522,522,522,0
20240319,172100,291126396,522,522,522,522,0
20240319,172000,291126396,522,522,522,522,0
20240319,171900,291126396,522,522,522,522,0
20240319,171800,291126396,522,522,522,522,18290
20240319,171700,291126396,522,522,522,522,0
20240319,171600,291126396,522,522,522,522,0
20240319,171500,291126396,522,522,522,522,0
20240319,171400,291126396,522,522,522,522,0
20240319,171300,291126396,522,522,522,522,0
20240319,171200,291126396,522,522,522,522,0
20240319,171100,291126396,522,522,522,522,0
20240319,171000,291126396,522,522,522,522,0
20240319,170900,291126396,522,522,522,522,0
20240319,170800,291126396,522,522,522,522,0
20240319,170700,291126396,522,522,522,522,0
20240319,170600,291126396,522,522,522,522,0
20240319,170500,291126396,522,522,522,522,0
20240319,170400,291126396,522,522,522,522,0
20240319,170300,291126396,522,522,522,522,0
20240319,170200,291126396,522,522,522,522,0
20240319,170100,291126396,522,522,522,522,0
20240319,170000,291126396,522,522,522,522,0
20240319,165900,291126396,522,522,522,522,0
20240319,165800,291126396,522,522,522,522,0
20240319,165700,291126396,522,522,522,522,0
20240319,165600,291126396,522,522,522,522,0
20240319,165500,291126396,522,522,522,522,0
20240319,165400,291126396,522,522,522,522,0
20240319,165300,291126396,522,522,522,522,0
20240319,165200,291126396,522,522,522,522,0
20240319,165100,291126396,522,522,522,522,0
20240319,165000,291126396,522,522,522,522,0
20240319,164900,291126396,522,522,522,522,0
20240319,164800,291126396,522,522,522,522,18290
20240319,164700,291126396,522,522,522,522,0
20240319,164600,291126396,522,522,522,522,0
20240319,164500,291126396,522,522,522,522,0
20240319,164400,291126396,522,522,522,522,0
20240319,164300,291126396,522,522,522,522,0
20240319,164200,291126396,522,522,522,522,0
20240319,164100,291126396,522,522,522,522,0
20240319,164000,291126396,522,522,522,522,0
20240319,163900,291126396,522,522,522,522,0
20240319,163800,291126396,522,522,522,522,0
20240319,163700,291126396,522,522,522,522,0
20240319,163600,291126396,522,522,522,522,0
20240319,163500,291126396,522,522,522,522,0
20240319,163400,291126396,522,522,522,522,0
20240319,163300,291126396,522,522,522,522,0
20240319,163200,291126396,522,522,522,522,0
20240319,163100,291126396,522,522,522,522,0
20240319,163000,291126396,522,522,522,522,0
20240319,162900,291126396,522,522,522,522,0
20240319,162800,291126396,522,522,522,522,0
20240319,162700,291126396,522,522,522,522,0
20240319,162600,291126396,522,522,522,522,0
20240319,162500,291126396,522,522,522,522,0
20240319,162400,291126396,522,522,522,522,0
20240319,162300,291126396,522,522,522,522,0
20240319,162200,291126396,522,522,522,522,0
20240319,162100,291126396,522,522,522,522,0
20240319,162000,291126396,522,522,522,522,0
20240319,161900,291126396,522,522,522,522,0
20240319,161800,291126396,522,522,522,522,18290
20240319,161700,291126396,522,522,522,522,0
20240319,161600,291126396,522,522,522,522,0
20240319,161500,291126396,522,522,522,522,0
20240319,161400,291126396,522,522,522,522,0
20240319,161300,291126396,522,522,522,522,0
20240319,161200,291126396,522,522,522,522,0
20240319,161100,291126396,522,522,522,522,0
20240319,161000,291126396,522,522,522,522,0
20240319,160900,291126396,522,522,522,522,0
20240319,160800,291126396,522,522,522,522,0
20240319,160700,291126396,522,522,522,522,0
20240319,160600,291126396,522,522,522,522,0
20240319,160500,291126396,522,522,522,522,0
20240319,160400,291126396,522,522,522,522,0
20240319,160300,291126396,522,522,522,522,0
20240319,160200,291126396,522,522,522,522,0
20240319,160100,291126396,522,522,522,522,0
20240319,160000,291126396,522,522,522,522,0
20240319,155900,291126396,522,522,522,522,0
20240319,155800,291126396,522,522,522,522,0
20240319,155700,291126396,522,522,522,522,0
20240319,155600,291126396,522,522,522,522,0
20240319,155500,291126396,522,522,522,522,0
20240319,155400,291126396,522,522,522,522,0
20240319,155300,291126396,522,522,522,522,0
20240319,155200,291126396,522,522,522,522,0
20240319,155100,291126396,522,522,522,522,0
20240319,155000,291126396,522,522,522,522,0
20240319,154900,291126396,522,522,522,522,0
20240319,154800,291126396,522,522,522,522,18290
20240319,154700,291126396,522,522,522,522,0
20240319,154600,291126396,522,522,522,522,0
20240319,154500,291126396,522,522,522,522,0
20240319,154400,291126396,522,522,522,522,0
20240319,154300,291126396,522,522,522,522,0
20240319,154200,291126396,522,522,522,522,0
20240319,154100,291126396,522,522,522,522,0
20240319,154000,291126396,522,522,522,522,0
20240319,153900,291126396,522,522,522,522,0
20240319,153800,291126396,522,522,522,522,0
20240319,153700,291126396,522,522,522,522,0
20240319,153600,291126396,522,522,522,522,0
20240319,153500,291126396,522,522,522,522,0
20240319,153400,291126396,522,522,522,522,0
20240319,153300,291126396,522,522,522,522,0
20240319,153200,291126396,522,522,522,522,0
20240319,153100,291126396,522,522,522,522,0
20240319,153000,291126396,522,522,522,522,18290
20240319,152900,281579016,527,527,527,527,0
20240319,152800,281579016,527,527,527,527,0
20240319,152700,281579016,527,527,527,527,0
20240319,152600,281579016,527,527,527,527,0
20240319,152500,281579016,527,527,527,527,0
20240319,152400,281579016,527,527,527,527,0
20240319,152300,281579016,527,527,527,527,0
20240319,152200,281579016,527,527,527,527,0
20240319,152100,281579016,527,527,527,527,0
20240319,152000,281579016,527,527,527,527,0
20240319,151900,281579016,527,527,527,527,100
20240319,151800,281526316,527,527,527,527,0
20240319,151700,281526316,527,527,527,527,0
20240319,151600,281526316,527,526,527,525,56
20240319,151500,281496904,527,527,527,527,3
20240319,151400,281495323,527,527,527,527,0
20240319,151300,281495323,527,527,527,527,0
20240319,151200,281495323,527,527,527,527,17
20240319,151100,281486364,527,527,527,527,2004
20240319,151000,280430256,527,527,527,527,0
20240319,150900,280430256,527,525,527,525,3744
20240319,150800,278464634,527,527,527,527,10
20240319,150700,278459364,527,525,527,525,1119
20240319,150600,277871881,527,527,527,527,100
20240319,150500,277819181,527,527,527,527,0
20240319,150400,277819181,527,527,527,527,0
20240319,150300,277819181,527,525,527,524,118
20240319,150200,277757243,527,527,527,527,0
20240319,150100,277757243,527,527,527,527,3
20240319,150000,277755662,524,524,524,524,0
20240319,145900,277755662,524,524,524,524,0
20240319,145800,277755662,524,524,524,524,0
20240319,145700,277755662,524,524,524,524,0
20240319,145600,277755662,524,524,524,524,0
20240319,145500,277755662,524,524,524,524,0
20240319,145400,277755662,524,527,527,524,305
20240319,145300,277595682,525,525,525,525,0
20240319,145200,277595682,525,525,525,525,0
20240319,145100,277595682,525,525,525,525,3000
20240319,145000,276020682,525,525,525,525,0
20240319,144900,276020682,525,526,526,525,600
20240319,144800,275705680,526,526,526,526,0
20240319,144700,275705680,526,526,526,526,0
20240319,144600,275705680,526,526,526,526,2584
20240319,144500,274346496,525,525,525,525,0
20240319,144400,274346496,525,527,527,525,4299
20240319,144300,272088311,527,527,527,527,0
20240319,144200,272088311,527,527,527,527,0
20240319,144100,272088311,527,527,527,527,2500
20240319,144000,270770811,528,528,528,528,180
20240319,143900,270675771,530,530,530,530,0
20240319,143800,270675771,530,530,530,530,100
20240319,143700,270622771,530,530,530,530,0
20240319,143600,270622771,530,530,530,530,0
20240319,143500,270622771,530,527,530,527,3
20240319,143400,270621187,527,527,527,527,0
20240319,143300,270621187,527,531,531,527,2244
20240319,143200,269438469,531,531,531,531,10
20240319,143100,269433159,531,531,531,531,0
20240319,143000,269433159,531,531,531,531,0
20240319,142900,269433159,531,531,531,531,0
20240319,142800,269433159,531,531,531,531,0
20240319,142700,269433159,531,531,531,531,0
20240319,142600,269433159,531,531,531,531,0
20240319,142500,269433159,531,531,531,531,0
20240319,142400,269433159,531,531,531,531,1500
20240319,142300,268636659,531,531,531,531,1
20240319,142200,268636128,531,531,531,531,0
20240319,142100,268636128,531,531,531,531,0
20240319,142000,268636128,531,531,531,531,0
20240319,141900,268636128,531,531,531,531,0
20240319,141800,268636128,531,531,531,531,4
20240319,141700,268634004,531,531,531,531,1
20240319,141600,268633473,530,530,530,530,110
20240319,141500,268575173,531,531,531,531,0
20240319,141400,268575173,531,531,531,531,0
20240319,141300,268575173,531,531,531,531,0
20240319,141200,268575173,531,531,531,531,0
20240319,141100,268575173,531,531,531,531,400
20240319,141000,268362773,531,531,531,531,0
20240319,140900,268362773,531,531,531,531,6
20240319,140800,268359587,532,532,532,532,0
20240319,140700,268359587,532,532,532,532,0
20240319,140600,268359587,532,532,532,532,0
20240319,140500,268359587,532,532,532,532,3
20240319,140400,268357991,531,531,531,531,0
20240319,140300,268357991,531,531,531,531,0
20240319,140200,268357991,531,531,531,531,4439
20240319,140100,266000882,531,531,531,531,1
20240319,140000,266000351,530,530,530,530,600
20240319,135900,265682351,531,531,531,531,1902
20240319,135800,264672389,531,531,531,531,100
20240319,135700,264619289,532,532,532,532,631
20240319,135600,264283597,532,532,532,532,7
20240319,135500,264279873,531,531,531,531,30
20240319,135400,264263943,531,530,531,530,21155
20240319,135300,253031788,531,530,531,530,3151
20240319,135200,251361756,530,530,530,530,1
20240319,135100,251361226,529,529,529,529,4620
20240319,135000,248917246,529,529,529,529,0
20240319,134900,248917246,529,529,529,529,5
20240319,134800,248914601,529,529,529,529,0
20240319,134700,248914601,529,528,529,528,1000
20240319,134600,248385901,529,528,529,528,199
20240319,134500,248280828,528,528,528,528,500
20240319,134400,248016828,528,528,528,528,101
20240319,134300,247963500,527,527,527,527,54
20240319,134200,247935042,527,527,527,527,0
20240319,134100,247935042,527,527,527,527,2
20240319,134000,247933988,525,525,525,525,0
20240319,133900,247933988,525,525,525,525,0
20240319,133800,247933988,525,525,525,525,0
20240319,133700,247933988,525,525,525,525,0
20240319,133600,247933988,525,525,525,525,0
20240319,133500,247933988,525,525,525,525,0
20240319,133400,247933988,525,525,525,525,0
20240319,133300,247933988,525,525,525,525,11
20240319,133200,247928213,524,524,524,524,0
20240319,133100,247928213,524,524,524,524,0
20240319,133000,247928213,524,524,524,524,0
20240319,132900,247928213,524,524,524,524,0
20240319,132800,247928213,524,524,524,524,0
20240319,132700,247928213,524,524,524,524,0
20240319,132600,247928213,524,525,525,524,308
20240319,132500,247766811,528,528,528,528,0
20240319,132400,247766811,528,528,528,528,0
20240319,132300,247766811,528,528,528,528,0
20240319,132200,247766811,528,528,528,528,3
20240319,132100,247765227,528,528,528,528,0
20240319,132000,247765227,528,528,528,528,0
20240319,131900,247765227,528,528,528,528,0
20240319,131800,247765227,528,528,528,528,0
20240319,131700,247765227,528,528,528,528,0
20240319,131600,247765227,528,528,528,528,1
20240319,131500,247764699,524,524,524,524,0
20240319,131400,247764699,524,524,524,524,0
20240319,131300,247764699,524,524,524,524,0
20240319,131200,247764699,524,524,524,524,0
20240319,131100,247764699,524,525,525,524,4657
20240319,131000,245323450,525,525,525,525,100
20240319,130900,245270950,525,525,525,525,0
20240319,130800,245270950,525,525,525,525,0
20240319,130700,245270950,525,525,525,525,0
20240319,130600,245270950,525,525,525,525,1
20240319,130500,245270425,528,528,528,528,1
20240319,130400,245269897,529,529,529,529,0
20240319,130300,245269897,529,529,529,529,0
20240319,130200,245269897,529,529,529,529,0
20240319,130100,245269897,529,529,529,529,0
20240319,130000,245269897,529,529,529,529,0
20240319,125900,245269897,529,529,529,529,0
20240319,125800,245269897,529,529,529,529,0
20240319,125700,245269897,529,529,529,529,0
20240319,125600,245269897,529,529,529,529,2
20240319,125500,245268839,529,529,529,529,0
20240319,125400,245268839,529,529,529,529,5
20240319,125300,245266194,525,525,525,525,0
20240319,125200,245266194,525,525,525,525,0
20240319,125100,245266194,525,527,527,525,1001
20240319,125000,244740100,529,529,529,529,0
20240319,124900,244740100,529,529,529,529,0
20240319,124800,244740100,529,529,529,529,0
20240319,124700,244740100,529,529,529,529,0
20240319,124600,244740100,529,529,529,529,0
20240319,124500,244740100,529,529,529,529,0
20240319,124400,244740100,529,529,529,529,0
20240319,124300,244740100,529,529,529,529,0
20240319,124200,244740100,529,529,529,529,0
20240319,124100,244740100,529,528,529,528,18
20240319,124000,244730595,528,528,528,528,3
20240319,123900,244729011,529,529,529,529,0
20240319,123800,244729011,529,529,529,528,2245
20240319,123700,243541407,527,527,527,527,0
20240319,123600,243541407,527,527,527,527,921
20240319,123500,243056040,529,529,529,529,0
20240319,123400,243056040,529,529,529,529,0
20240319,123300,243056040,529,529,529,529,19
20240319,123200,243045989,529,529,529,529,0
20240319,123100,243045989,529,529,529,529,1
20240319,123000,243045460,527,527,527,527,0
20240319,122900,243045460,527,527,527,527,0
20240319,122800,243045460,527,527,527,527,0
20240319,122700,243045460,527,527,527,527,1
20240319,122600,243044933,527,527,527,527,4
20240319,122500,243042825,528,528,528,528,9908
20240319,122400,237811401,528,528,528,528,0
20240319,122300,237811401,528,528,528,528,0
20240319,122200,237811401,528,528,528,528,92
20240319,122100,237762825,527,527,527,527,367
20240319,122000,237569416,528,528,528,528,0
20240319,121900,237569416,528,528,528,528,0
20240319,121800,237569416,528,528,528,528,0
20240319,121700,237569416,528,528,528,528,559
20240319,121600,237274264,528,528,528,528,0
20240319,121500,237274264,528,528,528,528,0
20240319,121400,237274264,528,528,528,528,1346
20240319,121300,236563576,528,528,528,528,100
20240319,121200,236510776,527,527,527,527,0
20240319,121100,236510776,527,527,527,527,0
20240319,121000,236510776,527,527,527,527,0
20240319,120900,236510776,527,527,527,527,0
20240319,120800,236510776,527,527,527,527,0
20240319,120700,236510776,527,527,527,527,0
20240319,120600,236510776,527,527,527,527,0
20240319,120500,236510776,527,527,527,527,0
20240319,120400,236510776,527,527,527,527,0
20240319,120300,236510776,527,527,527,527,430
20240319,120200,236284166,529,529,529,529,0
20240319,120100,236284166,529,529,529,529,0
20240319,120000,236284166,529,529,529,529,0
20240319,115900,236284166,529,529,529,529,0
20240319,115800,236284166,529,529,529,529,0
20240319,115700,236284166,529,529,529,529,5
20240319,115600,236281521,529,529,529,529,0
20240319,115500,236281521,529,529,529,529,0
20240319,115400,236281521,529,527,529,527,101
20240319,115300,236228292,529,529,529,529,2
20240319,115200,236227234,527,527,527,527,30
20240319,115100,236211424,527,527,527,527,0
20240319,115000,236211424,527,527,527,527,15
20240319,114900,236203519,527,527,527,527,1
20240319,114800,236202992,529,529,529,529,1
20240319,114700,236202463,528,528,528,528,0
20240319,114600,236202463,528,528,528,528,0
20240319,114500,236202463,528,527,528,527,20
20240319,114400,236191913,528,528,528,528,470
20240319,114300,235943753,528,528,528,528,0
20240319,114200,235943753,528,528,528,528,0
20240319,114100,235943753,528,528,528,528,0
20240319,114000,235943753,528,528,528,528,1
20240319,113900,235943225,527,527,527,527,6
20240319,113800,235940063,526,526,526,526,10
20240319,113700,235934803,527,527,527,527,0
20240319,113600,235934803,527,527,527,527,0
20240319,113500,235934803,527,527,527,527,0
20240319,113400,235934803,527,527,527,527,1
20240319,113300,235934276,526,526,526,526,0
20240319,113200,235934276,526,526,526,526,2
20240319,113100,235933224,528,528,528,528,0
20240319,113000,235933224,528,528,528,528,38
20240319,112900,235913160,528,529,529,528,8764
20240319,112800,231285708,529,529,529,529,2
20240319,112700,231284650,528,528,528,528,0
20240319,112600,231284650,528,528,528,528,1670
20240319,112500,230402890,528,528,528,528,300
20240319,112400,230244490,528,528,528,527,13000
20240319,112300,223381460,528,528,528,528,0
20240319,112200,223381460,528,528,528,528,0
20240319,112100,223381460,528,528,528,528,0
20240319,112000,223381460,528,528,528,528,0
20240319,111900,223381460,528,528,528,528,0
20240319,111800,223381460,528,528,528,528,131
20240319,111700,223312292,528,528,528,528,12
20240319,111600,223305956,528,528,528,528,0
20240319,111500,223305956,528,528,528,528,1
20240319,111400,223305428,524,524,524,524,1000
20240319,111300,222781428,524,528,528,524,54
20240319,111200,222753128,524,524,524,524,0
20240319,111100,222753128,524,524,524,524,3000
20240319,111000,221181128,524,530,530,524,2003
20240319,110900,220129837,530,530,530,530,1
20240319,110800,220129307,526,526,526,526,1
20240319,110700,220128781,530,530,530,530,0
20240319,110600,220128781,530,530,530,530,0
20240319,110500,220128781,530,526,530,526,912
20240319,110400,219649065,531,531,531,531,0
20240319,110300,219649065,531,531,531,531,0
20240319,110200,219649065,531,531,531,531,2297
20240319,110100,218429358,531,528,531,528,1501
20240319,110000,217634815,525,525,525,525,400
20240319,105900,217424815,528,525,528,525,512
20240319,105800,217156009,524,527,527,524,5000
20240319,105700,214528490,531,531,531,531,0
20240319,105600,214528490,531,531,531,531,2902
20240319,105500,212987528,531,530,531,530,914
20240319,105400,212502195,531,530,531,530,100
20240319,105300,212449097,531,531,531,531,0
20240319,105200,212449097,531,529,531,529,4
20240319,105100,212446977,526,526,526,526,5
20240319,105000,212444347,526,526,526,526,0
20240319,104900,212444347,526,526,526,526,0
20240319,104800,212444347,526,526,526,526,1
20240319,104700,212443821,526,526,526,526,0
20240319,104600,212443821,526,526,526,526,1
20240319,104500,212443295,526,526,526,526,122
20240319,104400,212379123,530,530,530,530,0
20240319,104300,212379123,530,530,530,530,0
20240319,104200,212379123,530,529,530,529,1411
20240319,104100,211631567,529,529,529,529,0
20240319,104000,211631567,529,529,529,529,0
20240319,103900,211631567,529,528,529,528,202
20240319,103800,211524710,528,528,528,528,1
20240319,103700,211524182,529,529,529,529,0
20240319,103600,211524182,529,528,529,528,100
20240319,103500,211471283,529,529,529,529,0
20240319,103400,211471283,529,529,529,529,0
20240319,103300,211471283,529,529,529,529,0
20240319,103200,211471283,529,529,529,529,1
20240319,103100,211470754,524,524,524,524,0
20240319,103000,211470754,524,525,525,524,7000
20240319,102900,207797296,526,526,526,526,41
20240319,102800,207775730,526,526,526,526,0
20240319,102700,207775730,526,526,526,526,0
20240319,102600,207775730,526,526,526,526,0
20240319,102500,207775730,526,530,530,526,7230
20240319,102400,203970734,530,530,530,530,0
20240319,102300,203970734,530,530,530,530,0
20240319,102200,203970734,530,530,530,530,0
20240319,102100,203970734,530,530,530,530,1
20240319,102000,203970204,526,526,526,526,0
20240319,101900,203970204,526,526,526,526,769
20240319,101800,203565710,526,526,526,526,1
20240319,101700,203565184,526,531,531,526,452
20240319,101600,203326904,529,529,529,529,0
20240319,101500,203326904,529,529,529,529,65
20240319,101400,203292519,531,531,531,531,10
20240319,101300,203287209,531,531,531,531,0
20240319,101200,203287209,531,531,531,531,0
20240319,101100,203287209,531,531,531,531,1
20240319,101000,203286678,530,530,530,530,0
20240319,100900,203286678,530,527,530,527,8
20240319,100800,203282456,531,531,531,531,0
20240319,100700,203282456,531,531,531,531,0
20240319,100600,203282456,531,531,531,530,12849
20240319,100500,196459640,531,530,531,530,10000
20240319,100400,191157808,530,530,530,530,2
20240319,100300,191156748,527,527,527,527,2
20240319,100200,191155694,526,526,526,526,10
20240319,100100,191150434,526,526,526,526,201
20240319,100000,191044708,526,527,527,526,495
20240319,095900,190784331,530,530,530,530,0
20240319,095800,190784331,530,530,530,530,0
20240319,095700,190784331,530,530,530,530,10
20240319,095600,190779031,527,527,527,527,0
20240319,095500,190779031,527,527,527,527,5001
20240319,095400,188143504,527,527,527,527,10
20240319,095300,188138234,527,527,527,527,3
20240319,095200,188136653,527,527,527,527,8
20240319,095100,188132437,527,527,527,527,5
20240319,095000,188129802,526,526,526,526,0
20240319,094900,188129802,526,526,526,526,0
20240319,094800,188129802,526,526,526,526,2901
20240319,094700,186603876,526,526,526,526,2
20240319,094600,186602824,527,527,527,527,0
20240319,094500,186602824,527,527,527,527,0
20240319,094400,186602824,527,527,527,527,0
20240319,094300,186602824,527,531,531,527,1103
20240319,094200,186019723,532,532,532,532,0
20240319,094100,186019723,532,533,533,531,4791
20240319,094000,183475699,532,530,532,530,4600
20240319,093900,181029817,530,530,530,528,5469
20240319,093800,178131781,530,527,530,527,9719
20240319,093700,173000910,527,527,527,527,0
20240319,093600,173000910,527,523,527,523,3
20240319,093500,172999337,527,526,527,526,1648
20240319,093400,172131839,526,526,526,526,1
20240319,093300,172131313,522,526,526,522,620
20240319,093200,171807466,522,523,523,522,18862
20240319,093100,161955971,523,527,527,523,174
20240319,093000,161864965,522,523,523,522,300
20240319,092900,161708215,527,527,527,527,0
20240319,092800,161708215,527,527,527,527,22
20240319,092700,161696621,527,524,527,522,12671
20240319,092600,155072235,527,527,527,527,0
20240319,092500,155072235,527,523,527,523,1473
20240319,092400,154301845,524,526,526,524,9113
20240319,092300,149523348,528,528,528,528,5
20240319,092200,149520708,528,527,528,526,20270
20240319,092100,138851501,530,530,530,530,13
20240319,092000,138844611,530,528,533,526,10830
20240319,091900,133132995,533,533,533,533,102
20240319,091800,133078629,532,531,532,528,5614
20240319,091700,130100771,533,530,533,530,119
20240319,091600,130037395,533,531,533,531,305
20240319,091500,129875433,528,526,528,526,4851
20240319,091400,127320105,527,528,528,527,155
20240319,091300,127238394,526,528,528,526,1923
20240319,091200,126224716,528,531,531,528,7981
20240319,091100,121996999,531,533,533,531,10856
20240319,091000,116216953,533,534,534,533,4449
20240319,090900,113844211,534,536,536,534,20422
20240319,090800,102920496,535,535,536,535,1037
20240319,090700,102365299,536,535,536,535,1915
20240319,090600,101338917,536,536,536,535,9688
20240319,090500,96150577,536,540,540,536,2883
20240319,090400,94602079,540,535,540,535,8320
20240319,090300,90115755,536,538,538,536,8177
20240319,090200,85727531,538,540,540,535,33389
20240319,090100,67734646,539,538,547,538,47627
20240319,090000,41924808,532,538,539,531,77993