stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211800,183179201,514,514,514,514,18720
20240321,211700,183179201,514,514,514,514,0
20240321,211600,183179201,514,514,514,514,0
20240321,211500,183179201,514,514,514,514,0
20240321,211400,183179201,514,514,514,514,0
20240321,211300,183179201,514,514,514,514,0
20240321,211200,183179201,514,514,514,514,0
20240321,211100,183179201,514,514,514,514,0
20240321,211000,183179201,514,514,514,514,0
20240321,210900,183179201,514,514,514,514,0
20240321,210800,183179201,514,514,514,514,0
20240321,210700,183179201,514,514,514,514,0
20240321,210600,183179201,514,514,514,514,0
20240321,210500,183179201,514,514,514,514,0
20240321,210400,183179201,514,514,514,514,0
20240321,210300,183179201,514,514,514,514,0
20240321,210200,183179201,514,514,514,514,0
20240321,210100,183179201,514,514,514,514,0
20240321,210000,183179201,514,514,514,514,0
20240321,205900,183179201,514,514,514,514,0
20240321,205800,183179201,514,514,514,514,0
20240321,205700,183179201,514,514,514,514,0
20240321,205600,183179201,514,514,514,514,0
20240321,205500,183179201,514,514,514,514,0
20240321,205400,183179201,514,514,514,514,0
20240321,205300,183179201,514,514,514,514,0
20240321,205200,183179201,514,514,514,514,0
20240321,205100,183179201,514,514,514,514,0
20240321,205000,183179201,514,514,514,514,0
20240321,204900,183179201,514,514,514,514,0
20240321,204800,183179201,514,514,514,514,18720
20240321,204700,183179201,514,514,514,514,0
20240321,204600,183179201,514,514,514,514,0
20240321,204500,183179201,514,514,514,514,0
20240321,204400,183179201,514,514,514,514,0
20240321,204300,183179201,514,514,514,514,0
20240321,204200,183179201,514,514,514,514,0
20240321,204100,183179201,514,514,514,514,0
20240321,204000,183179201,514,514,514,514,0
20240321,203900,183179201,514,514,514,514,0
20240321,203800,183179201,514,514,514,514,0
20240321,203700,183179201,514,514,514,514,0
20240321,203600,183179201,514,514,514,514,0
20240321,203500,183179201,514,514,514,514,0
20240321,203400,183179201,514,514,514,514,0
20240321,203300,183179201,514,514,514,514,0
20240321,203200,183179201,514,514,514,514,0
20240321,203100,183179201,514,514,514,514,0
20240321,203000,183179201,514,514,514,514,0
20240321,202900,183179201,514,514,514,514,0
20240321,202800,183179201,514,514,514,514,0
20240321,202700,183179201,514,514,514,514,0
20240321,202600,183179201,514,514,514,514,0
20240321,202500,183179201,514,514,514,514,0
20240321,202400,183179201,514,514,514,514,0
20240321,202300,183179201,514,514,514,514,0
20240321,202200,183179201,514,514,514,514,0
20240321,202100,183179201,514,514,514,514,0
20240321,202000,183179201,514,514,514,514,0
20240321,201900,183179201,514,514,514,514,0
20240321,201800,183179201,514,514,514,514,18720
20240321,201700,183179201,514,514,514,514,0
20240321,201600,183179201,514,514,514,514,0
20240321,201500,183179201,514,514,514,514,0
20240321,201400,183179201,514,514,514,514,0
20240321,201300,183179201,514,514,514,514,0
20240321,201200,183179201,514,514,514,514,0
20240321,201100,183179201,514,514,514,514,0
20240321,201000,183179201,514,514,514,514,0
20240321,200900,183179201,514,514,514,514,0
20240321,200800,183179201,514,514,514,514,0
20240321,200700,183179201,514,514,514,514,0
20240321,200600,183179201,514,514,514,514,0
20240321,200500,183179201,514,514,514,514,0
20240321,200400,183179201,514,514,514,514,0
20240321,200300,183179201,514,514,514,514,0
20240321,200200,183179201,514,514,514,514,0
20240321,200100,183179201,514,514,514,514,0
20240321,200000,183179201,514,514,514,514,0
20240321,195900,183179201,514,514,514,514,0
20240321,195800,183179201,514,514,514,514,0
20240321,195700,183179201,514,514,514,514,0
20240321,195600,183179201,514,514,514,514,0
20240321,195500,183179201,514,514,514,514,0
20240321,195400,183179201,514,514,514,514,0
20240321,195300,183179201,514,514,514,514,0
20240321,195200,183179201,514,514,514,514,0
20240321,195100,183179201,514,514,514,514,0
20240321,195000,183179201,514,514,514,514,0
20240321,194900,183179201,514,514,514,514,0
20240321,194800,183179201,514,514,514,514,18720
20240321,194700,183179201,514,514,514,514,0
20240321,194600,183179201,514,514,514,514,0
20240321,194500,183179201,514,514,514,514,0
20240321,194400,183179201,514,514,514,514,0
20240321,194300,183179201,514,514,514,514,0
20240321,194200,183179201,514,514,514,514,0
20240321,194100,183179201,514,514,514,514,0
20240321,194000,183179201,514,514,514,514,0
20240321,193900,183179201,514,514,514,514,0
20240321,193800,183179201,514,514,514,514,0
20240321,193700,183179201,514,514,514,514,0
20240321,193600,183179201,514,514,514,514,0
20240321,193500,183179201,514,514,514,514,0
20240321,193400,183179201,514,514,514,514,0
20240321,193300,183179201,514,514,514,514,0
20240321,193200,183179201,514,514,514,514,0
20240321,193100,183179201,514,514,514,514,0
20240321,193000,183179201,514,514,514,514,0
20240321,192900,183179201,514,514,514,514,0
20240321,192800,183179201,514,514,514,514,0
20240321,192700,183179201,514,514,514,514,0
20240321,192600,183179201,514,514,514,514,0
20240321,192500,183179201,514,514,514,514,0
20240321,192400,183179201,514,514,514,514,0
20240321,192300,183179201,514,514,514,514,0
20240321,192200,183179201,514,514,514,514,0
20240321,192100,183179201,514,514,514,514,0
20240321,192000,183179201,514,514,514,514,0
20240321,191900,183179201,514,514,514,514,0
20240321,191800,183179201,514,514,514,514,18720
20240321,191700,183179201,514,514,514,514,0
20240321,191600,183179201,514,514,514,514,0
20240321,191500,183179201,514,514,514,514,0
20240321,191400,183179201,514,514,514,514,0
20240321,191300,183179201,514,514,514,514,0
20240321,191200,183179201,514,514,514,514,0
20240321,191100,183179201,514,514,514,514,0
20240321,191000,183179201,514,514,514,514,0
20240321,190900,183179201,514,514,514,514,0
20240321,190800,183179201,514,514,514,514,0
20240321,190700,183179201,514,514,514,514,0
20240321,190600,183179201,514,514,514,514,0
20240321,190500,183179201,514,514,514,514,0
20240321,190400,183179201,514,514,514,514,0
20240321,190300,183179201,514,514,514,514,0
20240321,190200,183179201,514,514,514,514,0
20240321,190100,183179201,514,514,514,514,0
20240321,190000,183179201,514,514,514,514,0
20240321,185900,183179201,514,514,514,514,0
20240321,185800,183179201,514,514,514,514,0
20240321,185700,183179201,514,514,514,514,0
20240321,185600,183179201,514,514,514,514,0
20240321,185500,183179201,514,514,514,514,0
20240321,185400,183179201,514,514,514,514,0
20240321,185300,183179201,514,514,514,514,0
20240321,185200,183179201,514,514,514,514,0
20240321,185100,183179201,514,514,514,514,0
20240321,185000,183179201,514,514,514,514,0
20240321,184900,183179201,514,514,514,514,0
20240321,184800,183179201,514,514,514,514,18720
20240321,184700,183179201,514,514,514,514,0
20240321,184600,183179201,514,514,514,514,0
20240321,184500,183179201,514,514,514,514,0
20240321,184400,183179201,514,514,514,514,0
20240321,184300,183179201,514,514,514,514,0
20240321,184200,183179201,514,514,514,514,0
20240321,184100,183179201,514,514,514,514,0
20240321,184000,183179201,514,514,514,514,0
20240321,183900,183179201,514,514,514,514,0
20240321,183800,183179201,514,514,514,514,0
20240321,183700,183179201,514,514,514,514,0
20240321,183600,183179201,514,514,514,514,0
20240321,183500,183179201,514,514,514,514,0
20240321,183400,183179201,514,514,514,514,0
20240321,183300,183179201,514,514,514,514,0
20240321,183200,183179201,514,514,514,514,0
20240321,183100,183179201,514,514,514,514,0
20240321,183000,183179201,514,514,514,514,0
20240321,182900,183179201,514,514,514,514,0
20240321,182800,183179201,514,514,514,514,0
20240321,182700,183179201,514,514,514,514,0
20240321,182600,183179201,514,514,514,514,0
20240321,182500,183179201,514,514,514,514,0
20240321,182400,183179201,514,514,514,514,0
20240321,182300,183179201,514,514,514,514,0
20240321,182200,183179201,514,514,514,514,0
20240321,182100,183179201,514,514,514,514,0
20240321,182000,183179201,514,514,514,514,0
20240321,181900,183179201,514,514,514,514,0
20240321,181800,183179201,514,514,514,514,18720
20240321,181700,183179201,514,514,514,514,0
20240321,181600,183179201,514,514,514,514,0
20240321,181500,183179201,514,514,514,514,0
20240321,181400,183179201,514,514,514,514,0
20240321,181300,183179201,514,514,514,514,0
20240321,181200,183179201,514,514,514,514,0
20240321,181100,183179201,514,514,514,514,0
20240321,181000,183179201,514,514,514,514,0
20240321,180900,183179201,514,514,514,514,0
20240321,180800,183179201,514,514,514,514,0
20240321,180700,183179201,514,514,514,514,0
20240321,180600,183179201,514,514,514,514,0
20240321,180500,183179201,514,514,514,514,0
20240321,180400,183179201,514,514,514,514,0
20240321,180300,183179201,514,514,514,514,0
20240321,180200,183179201,514,514,514,514,0
20240321,180100,183179201,514,514,514,514,0
20240321,180000,183179201,514,514,514,514,0
20240321,175900,183179201,514,514,514,514,0
20240321,175800,183179201,514,514,514,514,0
20240321,175700,183179201,514,514,514,514,0
20240321,175600,183179201,514,514,514,514,0
20240321,175500,183179201,514,514,514,514,0
20240321,175400,183179201,514,514,514,514,0
20240321,175300,183179201,514,514,514,514,0
20240321,175200,183179201,514,514,514,514,0
20240321,175100,183179201,514,514,514,514,0
20240321,175000,183179201,514,514,514,514,0
20240321,174900,183179201,514,514,514,514,0
20240321,174800,183179201,514,514,514,514,18720
20240321,174700,183179201,514,514,514,514,0
20240321,174600,183179201,514,514,514,514,0
20240321,174500,183179201,514,514,514,514,0
20240321,174400,183179201,514,514,514,514,0
20240321,174300,183179201,514,514,514,514,0
20240321,174200,183179201,514,514,514,514,0
20240321,174100,183179201,514,514,514,514,0
20240321,174000,183179201,514,514,514,514,0
20240321,173900,183179201,514,514,514,514,0
20240321,173800,183179201,514,514,514,514,0
20240321,173700,183179201,514,514,514,514,0
20240321,173600,183179201,514,514,514,514,0
20240321,173500,183179201,514,514,514,514,0
20240321,173400,183179201,514,514,514,514,0
20240321,173300,183179201,514,514,514,514,0
20240321,173200,183179201,514,514,514,514,0
20240321,173100,183179201,514,514,514,514,0
20240321,173000,183179201,514,514,514,514,0
20240321,172900,183179201,514,514,514,514,0
20240321,172800,183179201,514,514,514,514,0
20240321,172700,183179201,514,514,514,514,0
20240321,172600,183179201,514,514,514,514,0
20240321,172500,183179201,514,514,514,514,0
20240321,172400,183179201,514,514,514,514,0
20240321,172300,183179201,514,514,514,514,0
20240321,172200,183179201,514,514,514,514,0
20240321,172100,183179201,514,514,514,514,0
20240321,172000,183179201,514,514,514,514,0
20240321,171900,183179201,514,514,514,514,0
20240321,171800,183179201,514,514,514,514,18720
20240321,171700,183179201,514,514,514,514,0
20240321,171600,183179201,514,514,514,514,0
20240321,171500,183179201,514,514,514,514,0
20240321,171400,183179201,514,514,514,514,0
20240321,171300,183179201,514,514,514,514,0
20240321,171200,183179201,514,514,514,514,0
20240321,171100,183179201,514,514,514,514,0
20240321,171000,183179201,514,514,514,514,0
20240321,170900,183179201,514,514,514,514,0
20240321,170800,183179201,514,514,514,514,0
20240321,170700,183179201,514,514,514,514,0
20240321,170600,183179201,514,514,514,514,0
20240321,170500,183179201,514,514,514,514,0
20240321,170400,183179201,514,514,514,514,0
20240321,170300,183179201,514,514,514,514,0
20240321,170200,183179201,514,514,514,514,0
20240321,170100,183179201,514,514,514,514,0
20240321,170000,183179201,514,514,514,514,0
20240321,165900,183179201,514,514,514,514,0
20240321,165800,183179201,514,514,514,514,0
20240321,165700,183179201,514,514,514,514,0
20240321,165600,183179201,514,514,514,514,0
20240321,165500,183179201,514,514,514,514,0
20240321,165400,183179201,514,514,514,514,0
20240321,165300,183179201,514,514,514,514,0
20240321,165200,183179201,514,514,514,514,0
20240321,165100,183179201,514,514,514,514,0
20240321,165000,183179201,514,514,514,514,0
20240321,164900,183179201,514,514,514,514,0
20240321,164800,183179201,514,514,514,514,18720
20240321,164700,183179201,514,514,514,514,0
20240321,164600,183179201,514,514,514,514,0
20240321,164500,183179201,514,514,514,514,0
20240321,164400,183179201,514,514,514,514,0
20240321,164300,183179201,514,514,514,514,0
20240321,164200,183179201,514,514,514,514,0
20240321,164100,183179201,514,514,514,514,0
20240321,164000,183179201,514,514,514,514,0
20240321,163900,183179201,514,514,514,514,0
20240321,163800,183179201,514,514,514,514,0
20240321,163700,183179201,514,514,514,514,0
20240321,163600,183179201,514,514,514,514,0
20240321,163500,183179201,514,514,514,514,0
20240321,163400,183179201,514,514,514,514,0
20240321,163300,183179201,514,514,514,514,0
20240321,163200,183179201,514,514,514,514,0
20240321,163100,183179201,514,514,514,514,0
20240321,163000,183179201,514,514,514,514,0
20240321,162900,183179201,514,514,514,514,0
20240321,162800,183179201,514,514,514,514,0
20240321,162700,183179201,514,514,514,514,0
20240321,162600,183179201,514,514,514,514,0
20240321,162500,183179201,514,514,514,514,0
20240321,162400,183179201,514,514,514,514,0
20240321,162300,183179201,514,514,514,514,0
20240321,162200,183179201,514,514,514,514,0
20240321,162100,183179201,514,514,514,514,0
20240321,162000,183179201,514,514,514,514,0
20240321,161900,183179201,514,514,514,514,0
20240321,161800,183179201,514,514,514,514,18720
20240321,161700,183179201,514,514,514,514,0
20240321,161600,183179201,514,514,514,514,0
20240321,161500,183179201,514,514,514,514,0
20240321,161400,183179201,514,514,514,514,0
20240321,161300,183179201,514,514,514,514,0
20240321,161200,183179201,514,514,514,514,0
20240321,161100,183179201,514,514,514,514,0
20240321,161000,183179201,514,514,514,514,0
20240321,160900,183179201,514,514,514,514,0
20240321,160800,183179201,514,514,514,514,0
20240321,160700,183179201,514,514,514,514,0
20240321,160600,183179201,514,514,514,514,0
20240321,160500,183179201,514,514,514,514,0
20240321,160400,183179201,514,514,514,514,0
20240321,160300,183179201,514,514,514,514,0
20240321,160200,183179201,514,514,514,514,0
20240321,160100,183179201,514,514,514,514,0
20240321,160000,183179201,514,514,514,514,0
20240321,155900,183179201,514,514,514,514,0
20240321,155800,183179201,514,514,514,514,0
20240321,155700,183179201,514,514,514,514,0
20240321,155600,183179201,514,514,514,514,0
20240321,155500,183179201,514,514,514,514,0
20240321,155400,183179201,514,514,514,514,0
20240321,155300,183179201,514,514,514,514,0
20240321,155200,183179201,514,514,514,514,0
20240321,155100,183179201,514,514,514,514,0
20240321,155000,183179201,514,514,514,514,0
20240321,154900,183179201,514,514,514,514,0
20240321,154800,183179201,514,514,514,514,18720
20240321,154700,183179201,514,514,514,514,0
20240321,154600,183179201,514,514,514,514,0
20240321,154500,183179201,514,514,514,514,0
20240321,154400,183179201,514,514,514,514,0
20240321,154300,183179201,514,514,514,514,0
20240321,154200,183179201,514,514,514,514,0
20240321,154100,183179201,514,514,514,514,0
20240321,154000,183179201,514,514,514,514,0
20240321,153900,183179201,514,514,514,514,0
20240321,153800,183179201,514,514,514,514,0
20240321,153700,183179201,514,514,514,514,0
20240321,153600,183179201,514,514,514,514,0
20240321,153500,183179201,514,514,514,514,0
20240321,153400,183179201,514,514,514,514,0
20240321,153300,183179201,514,514,514,514,0
20240321,153200,183179201,514,514,514,514,0
20240321,153100,183179201,514,514,514,514,0
20240321,153000,183179201,514,514,514,514,18720
20240321,152900,173557121,514,514,514,514,0
20240321,152800,173557121,514,514,514,514,0
20240321,152700,173557121,514,514,514,514,0
20240321,152600,173557121,514,514,514,514,0
20240321,152500,173557121,514,514,514,514,0
20240321,152400,173557121,514,514,514,514,0
20240321,152300,173557121,514,514,514,514,0
20240321,152200,173557121,514,514,514,514,0
20240321,152100,173557121,514,514,514,514,0
20240321,152000,173557121,514,514,514,514,0
20240321,151900,173557121,514,515,515,514,14000
20240321,151800,166360919,514,515,515,514,5164
20240321,151700,163706503,515,515,515,515,30
20240321,151600,163691053,514,515,515,514,700
20240321,151500,163331231,515,515,515,515,500
20240321,151400,163073731,515,515,515,515,0
20240321,151300,163073731,515,515,515,515,0
20240321,151200,163073731,515,515,515,515,0
20240321,151100,163073731,515,515,515,515,401
20240321,151000,162867216,515,515,515,515,219
20240321,150900,162754431,516,516,516,516,0
20240321,150800,162754431,516,516,516,516,5
20240321,150700,162751851,515,515,515,515,0
20240321,150600,162751851,515,515,515,515,0
20240321,150500,162751851,515,515,515,515,0
20240321,150400,162751851,515,515,515,515,0
20240321,150300,162751851,515,515,515,515,750
20240321,150200,162365601,516,515,516,515,9021
20240321,150100,157719785,515,515,515,515,4270
20240321,150000,155520735,515,516,516,515,11362
20240321,145900,149667295,516,516,516,516,0
20240321,145800,149667295,516,516,516,516,0
20240321,145700,149667295,516,516,516,516,702
20240321,145600,149305063,518,518,518,518,0
20240321,145500,149305063,518,518,518,518,1
20240321,145400,149304545,518,518,518,518,200
20240321,145300,149200945,518,518,518,518,0
20240321,145200,149200945,518,518,518,518,12
20240321,145100,149194729,518,518,518,518,0
20240321,145000,149194729,518,518,518,518,5
20240321,144900,149192139,517,517,517,517,86
20240321,144800,149147677,518,518,518,518,0
20240321,144700,149147677,518,517,518,517,56
20240321,144600,149118693,517,517,517,517,0
20240321,144500,149118693,517,517,517,517,0
20240321,144400,149118693,517,518,518,517,32
20240321,144300,149102148,519,519,519,519,4
20240321,144200,149100072,519,519,519,519,0
20240321,144100,149100072,519,519,519,519,0
20240321,144000,149100072,519,519,519,519,0
20240321,143900,149100072,519,519,519,519,0
20240321,143800,149100072,519,519,519,519,0
20240321,143700,149100072,519,516,519,516,21099
20240321,143600,138151233,517,517,517,517,0
20240321,143500,138151233,517,517,517,517,10
20240321,143400,138146063,517,517,517,517,25
20240321,143300,138133138,519,519,519,519,3
20240321,143200,138131581,519,519,519,519,0
20240321,143100,138131581,519,519,519,519,0
20240321,143000,138131581,519,519,519,519,4
20240321,142900,138129505,520,520,520,520,0
20240321,142800,138129505,520,519,520,519,7
20240321,142700,138125871,519,519,519,519,0
20240321,142600,138125871,519,519,519,519,0
20240321,142500,138125871,519,517,519,517,8
20240321,142400,138121729,519,519,519,519,0
20240321,142300,138121729,519,519,519,519,0
20240321,142200,138121729,519,519,519,519,1
20240321,142100,138121210,519,519,519,519,0
20240321,142000,138121210,519,519,519,519,0
20240321,141900,138121210,519,519,519,519,0
20240321,141800,138121210,519,519,519,519,0
20240321,141700,138121210,519,519,519,519,0
20240321,141600,138121210,519,519,519,519,0
20240321,141500,138121210,519,519,519,519,0
20240321,141400,138121210,519,519,519,519,0
20240321,141300,138121210,519,519,519,519,1
20240321,141200,138120691,517,517,517,517,0
20240321,141100,138120691,517,517,517,517,203
20240321,141000,138015740,517,517,517,517,1
20240321,140900,138015223,518,518,518,518,0
20240321,140800,138015223,518,518,518,518,1
20240321,140700,138014705,515,517,517,515,11165
20240321,140600,132258323,521,521,521,521,0
20240321,140500,132258323,521,521,521,521,0
20240321,140400,132258323,521,518,521,518,5
20240321,140300,132255724,517,517,517,517,18869
20240321,140200,122500451,517,517,517,517,156
20240321,140100,122419799,517,517,517,517,1086
20240321,140000,121858337,517,517,517,517,117
20240321,135900,121797848,517,517,517,517,1217
20240321,135800,121168659,517,518,518,517,4164
20240321,135700,119015839,517,518,518,517,720
20240321,135600,118642924,520,520,520,520,500
20240321,135500,118382924,521,521,521,521,500
20240321,135400,118122424,521,521,521,521,2
20240321,135300,118121382,521,521,521,521,0
20240321,135200,118121382,521,521,521,521,0
20240321,135100,118121382,521,521,521,521,0
20240321,135000,118121382,521,521,521,521,0
20240321,134900,118121382,521,521,521,521,1
20240321,134800,118120861,518,518,518,518,0
20240321,134700,118120861,518,518,518,518,46
20240321,134600,118097033,518,518,518,518,1718
20240321,134500,117207109,519,519,519,519,2285
20240321,134400,116021194,520,520,520,520,3
20240321,134300,116019634,521,521,521,521,0
20240321,134200,116019634,521,521,521,521,0
20240321,134100,116019634,521,521,521,521,0
20240321,134000,116019634,521,521,521,521,1520
20240321,133900,115227714,521,521,521,521,20
20240321,133800,115217294,521,521,521,521,0
20240321,133700,115217294,521,521,521,521,43
20240321,133600,115194891,521,521,521,521,999
20240321,133500,114674412,520,520,520,520,0
20240321,133400,114674412,520,520,520,520,0
20240321,133300,114674412,520,520,520,520,11
20240321,133200,114668692,520,520,520,520,0
20240321,133100,114668692,520,520,520,520,115
20240321,133000,114608892,521,521,521,521,0
20240321,132900,114608892,521,521,521,521,0
20240321,132800,114608892,521,521,521,521,0
20240321,132700,114608892,521,521,521,521,0
20240321,132600,114608892,521,520,521,520,2010
20240321,132500,113563682,520,520,520,520,0
20240321,132400,113563682,520,520,520,520,2
20240321,132300,113562642,520,520,520,520,1000
20240321,132200,113042642,521,521,521,521,0
20240321,132100,113042642,521,521,521,521,1
20240321,132000,113042121,520,520,520,520,0
20240321,131900,113042121,520,520,520,520,0
20240321,131800,113042121,520,520,520,520,0
20240321,131700,113042121,520,520,520,520,50
20240321,131600,113016121,520,520,520,520,0
20240321,131500,113016121,520,520,520,520,0
20240321,131400,113016121,520,520,520,520,0
20240321,131300,113016121,520,520,520,520,3
20240321,131200,113014561,521,521,521,521,5
20240321,131100,113011956,521,521,521,521,27
20240321,131000,112997889,521,521,521,521,0
20240321,130900,112997889,521,521,521,521,0
20240321,130800,112997889,521,521,521,521,0
20240321,130700,112997889,521,521,521,521,0
20240321,130600,112997889,521,521,521,521,268
20240321,130500,112858261,521,521,521,521,0
20240321,130400,112858261,521,521,521,521,0
20240321,130300,112858261,521,521,521,521,0
20240321,130200,112858261,521,521,521,521,0
20240321,130100,112858261,521,521,521,521,1002
20240321,130000,112336219,519,519,519,519,0
20240321,125900,112336219,519,519,519,519,0
20240321,125800,112336219,519,519,519,519,0
20240321,125700,112336219,519,519,519,519,0
20240321,125600,112336219,519,519,519,519,0
20240321,125500,112336219,519,519,519,519,0
20240321,125400,112336219,519,519,519,519,0
20240321,125300,112336219,519,519,519,519,0
20240321,125200,112336219,519,519,519,519,40
20240321,125100,112315459,521,521,521,521,0
20240321,125000,112315459,521,521,521,521,0
20240321,124900,112315459,521,521,521,521,0
20240321,124800,112315459,521,520,521,520,200
20240321,124700,112211289,520,521,521,520,5
20240321,124600,112208688,520,520,520,520,0
20240321,124500,112208688,520,520,520,520,0
20240321,124400,112208688,520,520,520,520,0
20240321,124300,112208688,520,520,520,520,0
20240321,124200,112208688,520,520,520,520,1
20240321,124100,112208168,521,521,521,521,1
20240321,124000,112207647,518,518,518,518,0
20240321,123900,112207647,518,518,518,518,0
20240321,123800,112207647,518,518,518,518,0
20240321,123700,112207647,518,518,518,518,444
20240321,123600,111977655,518,518,518,518,0
20240321,123500,111977655,518,518,518,518,0
20240321,123400,111977655,518,518,518,518,0
20240321,123300,111977655,518,518,518,518,2000
20240321,123200,110941655,518,519,519,518,3000
20240321,123100,109385587,519,519,519,519,3074
20240321,123000,107790181,520,520,520,520,1000
20240321,122900,107270181,522,522,522,522,0
20240321,122800,107270181,522,522,522,522,0
20240321,122700,107270181,522,522,522,522,0
20240321,122600,107270181,522,522,522,522,0
20240321,122500,107270181,522,522,522,522,0
20240321,122400,107270181,522,522,522,522,0
20240321,122300,107270181,522,522,522,522,1679
20240321,122200,106393743,522,522,522,522,0
20240321,122100,106393743,522,522,522,522,0
20240321,122000,106393743,522,520,522,520,4
20240321,121900,106391661,520,520,520,520,1
20240321,121800,106391141,520,520,520,520,0
20240321,121700,106391141,520,520,520,520,72
20240321,121600,106353701,520,520,520,520,1700
20240321,121500,105469701,522,522,522,522,0
20240321,121400,105469701,522,522,522,522,700
20240321,121300,105104301,522,522,522,522,0
20240321,121200,105104301,522,522,522,522,0
20240321,121100,105104301,522,522,522,522,0
20240321,121000,105104301,522,522,522,522,0
20240321,120900,105104301,522,522,522,522,0
20240321,120800,105104301,522,522,522,522,1
20240321,120700,105103779,522,522,522,522,20000
20240321,120600,94663779,522,521,522,521,300
20240321,120500,94507478,521,521,521,521,1
20240321,120400,94506957,522,522,522,522,0
20240321,120300,94506957,522,522,522,522,0
20240321,120200,94506957,522,522,522,522,0
20240321,120100,94506957,522,522,522,522,0
20240321,120000,94506957,522,522,522,522,0
20240321,115900,94506957,522,522,522,522,7
20240321,115800,94503303,522,522,522,522,0
20240321,115700,94503303,522,522,522,522,0
20240321,115600,94503303,522,522,522,522,0
20240321,115500,94503303,522,522,522,522,0
20240321,115400,94503303,522,522,522,522,0
20240321,115300,94503303,522,522,522,522,0
20240321,115200,94503303,522,521,522,521,15
20240321,115100,94495478,522,522,522,522,0
20240321,115000,94495478,522,522,522,522,0
20240321,114900,94495478,522,521,522,521,40
20240321,114800,94474613,519,519,519,519,2166
20240321,114700,93350459,519,519,519,519,3684
20240321,114600,91438463,520,520,520,520,0
20240321,114500,91438463,520,520,520,520,152
20240321,114400,91359423,521,521,521,521,0
20240321,114300,91359423,521,521,521,521,1
20240321,114200,91358902,520,520,520,520,0
20240321,114100,91358902,520,520,520,520,15
20240321,114000,91351102,521,521,521,521,0
20240321,113900,91351102,521,521,521,521,11
20240321,113800,91345371,520,520,520,520,0
20240321,113700,91345371,520,520,520,520,0
20240321,113600,91345371,520,520,520,520,5756
20240321,113500,88352251,521,521,521,521,0
20240321,113400,88352251,521,521,521,521,1
20240321,113300,88351730,520,520,520,520,5
20240321,113200,88349130,522,522,522,522,0
20240321,113100,88349130,522,522,522,522,12
20240321,113000,88342866,520,522,522,520,1815
20240321,112900,87399062,522,521,522,521,13271
20240321,112800,80479871,521,519,521,519,9480
20240321,112700,75543938,519,519,519,519,0
20240321,112600,75543938,519,519,519,519,3
20240321,112500,75542381,520,520,520,520,0
20240321,112400,75542381,520,520,520,520,0
20240321,112300,75542381,520,520,520,520,0
20240321,112200,75542381,520,520,520,520,0
20240321,112100,75542381,520,520,520,520,1
20240321,112000,75541861,518,519,519,518,131
20240321,111900,75473949,520,520,520,520,1
20240321,111800,75473429,520,520,520,520,0
20240321,111700,75473429,520,520,520,520,0
20240321,111600,75473429,520,519,520,519,174
20240321,111500,75383122,519,519,519,519,0
20240321,111400,75383122,519,520,520,519,150
20240321,111300,75305200,521,521,521,521,1
20240321,111200,75304679,522,522,522,522,0
20240321,111100,75304679,522,522,522,522,53
20240321,111000,75277013,522,520,522,520,135
20240321,110900,75206811,522,522,522,522,1
20240321,110800,75206289,521,521,521,521,15
20240321,110700,75198474,521,521,522,521,1011
20240321,110600,74671243,521,521,521,521,44
20240321,110500,74648319,521,521,521,521,3
20240321,110400,74646756,522,522,522,522,0
20240321,110300,74646756,522,522,522,522,0
20240321,110200,74646756,522,522,522,522,0
20240321,110100,74646756,522,522,522,522,0
20240321,110000,74646756,522,522,522,522,0
20240321,105900,74646756,522,522,522,522,0
20240321,105800,74646756,522,522,522,522,0
20240321,105700,74646756,522,520,522,520,10
20240321,105600,74641546,522,522,522,522,0
20240321,105500,74641546,522,522,522,522,0
20240321,105400,74641546,522,522,522,522,0
20240321,105300,74641546,522,522,522,522,0
20240321,105200,74641546,522,522,522,522,0
20240321,105100,74641546,522,522,522,522,0
20240321,105000,74641546,522,521,522,521,6
20240321,104900,74638419,522,522,522,522,0
20240321,104800,74638419,522,522,522,522,0
20240321,104700,74638419,522,521,522,521,50
20240321,104600,74612368,518,520,520,518,2305
20240321,104500,73418374,521,521,521,521,0
20240321,104400,73418374,521,521,521,521,1
20240321,104300,73417853,522,522,522,522,0
20240321,104200,73417853,522,522,522,522,0
20240321,104100,73417853,522,522,522,522,74
20240321,104000,73379225,522,522,522,522,0
20240321,103900,73379225,522,522,522,522,0
20240321,103800,73379225,522,522,522,522,34
20240321,103700,73361477,522,521,522,521,3113
20240321,103600,71737039,521,520,521,520,31
20240321,103500,71720917,518,518,518,518,0
20240321,103400,71720917,518,519,519,518,965
20240321,103300,71220657,520,520,520,520,0
20240321,103200,71220657,520,520,520,520,0
20240321,103100,71220657,520,520,520,520,0
20240321,103000,71220657,520,519,520,519,1250
20240321,102900,70571707,519,519,519,519,0
20240321,102800,70571707,519,519,519,519,0
20240321,102700,70571707,519,519,519,519,269
20240321,102600,70432096,520,520,520,520,4
20240321,102500,70430016,520,520,520,520,160
20240321,102400,70346816,520,519,520,519,78
20240321,102300,70306282,520,520,520,520,160
20240321,102200,70223082,520,520,520,520,71
20240321,102100,70186162,519,519,519,519,0
20240321,102000,70186162,519,519,519,519,2125
20240321,101900,69083287,522,520,522,520,151
20240321,101800,69004665,519,520,520,519,150
20240321,101700,68926715,519,520,520,519,286
20240321,101600,68778280,520,520,520,520,60
20240321,101500,68747080,522,522,522,522,0
20240321,101400,68747080,522,522,522,522,0
20240321,101300,68747080,522,522,522,522,0
20240321,101200,68747080,522,522,522,522,1
20240321,101100,68746558,520,520,520,520,0
20240321,101000,68746558,520,520,520,520,0
20240321,100900,68746558,520,520,520,520,0
20240321,100800,68746558,520,520,520,520,0
20240321,100700,68746558,520,520,520,520,276
20240321,100600,68603038,522,522,522,522,0
20240321,100500,68603038,522,522,522,522,0
20240321,100400,68603038,522,522,522,522,2
20240321,100300,68601994,523,523,523,523,0
20240321,100200,68601994,523,523,523,523,0
20240321,100100,68601994,523,523,523,523,0
20240321,100000,68601994,523,521,523,520,6938
20240321,095900,64975441,519,520,521,519,10060
20240321,095800,59751426,520,521,521,520,478
20240321,095700,59502814,521,521,521,521,152
20240321,095600,59423622,522,522,522,522,1
20240321,095500,59423100,523,521,523,521,191
20240321,095400,59323439,522,521,522,521,186
20240321,095300,59226469,521,521,521,521,35
20240321,095200,59208234,522,522,522,522,0
20240321,095100,59208234,522,522,522,522,0
20240321,095000,59208234,522,522,522,522,129
20240321,094900,59140896,522,522,522,522,1
20240321,094800,59140374,523,523,523,523,0
20240321,094700,59140374,523,524,524,522,440
20240321,094600,58910666,525,524,525,524,327
20240321,094500,58739316,524,524,524,524,111
20240321,094400,58681152,524,523,524,523,19
20240321,094300,58671214,523,524,524,523,53
20240321,094200,58643492,525,525,525,525,0
20240321,094100,58643492,525,524,525,524,803
20240321,094000,58222719,524,524,524,524,51
20240321,093900,58195995,523,524,524,523,3138
20240321,093800,56554720,524,525,525,524,4
20240321,093700,56552621,525,525,525,525,0
20240321,093600,56552621,525,524,525,524,1052
20240321,093500,56001371,524,523,524,523,21945
20240321,093400,44520420,523,522,523,522,21
20240321,093300,44509447,523,523,523,522,9751
20240321,093200,39409724,523,523,523,523,0
20240321,093100,39409724,523,523,523,523,0
20240321,093000,39409724,523,521,523,521,5792
20240321,092900,36391938,520,520,521,520,2346
20240321,092800,35170018,520,521,521,520,121
20240321,092700,35107096,519,521,521,519,2071
20240321,092600,34032195,521,522,522,519,109
20240321,092500,33975541,521,522,523,521,2962
20240321,092400,32430370,521,521,521,521,351
20240321,092300,32247499,520,520,520,520,10538
20240321,092200,26767739,519,518,519,517,2342
20240321,092100,25554447,518,517,518,517,676
20240321,092000,25204876,517,517,517,517,50
20240321,091900,25179026,517,515,517,515,20478
20240321,091800,14612378,516,516,516,516,30
20240321,091700,14596898,516,516,516,516,0
20240321,091600,14596898,516,516,516,516,0
20240321,091500,14596898,516,516,516,516,829
20240321,091400,14169134,516,516,516,516,191
20240321,091300,14070578,516,516,516,516,0
20240321,091200,14070578,516,516,516,516,10
20240321,091100,14065418,515,515,515,515,108
20240321,091000,14009798,513,513,513,513,0
20240321,090900,14009798,513,513,513,513,11568
20240321,090800,8075414,517,517,517,517,1746
20240321,090700,7172732,517,517,517,517,0
20240321,090600,7172732,517,517,517,517,0
20240321,090500,7172732,517,517,517,517,1191
20240321,090400,6556985,518,517,518,517,4059
20240321,090300,4458481,517,517,518,517,3307
20240321,090200,2748760,517,514,517,513,201
20240321,090100,2645542,511,516,516,511,3012
20240321,090000,1097200,520,520,520,520,2110