stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,211400,125920538,512,512,512,512,6282
20240325,211300,125920538,512,512,512,512,0
20240325,211200,125920538,512,512,512,512,0
20240325,211100,125920538,512,512,512,512,0
20240325,211000,125920538,512,512,512,512,0
20240325,210900,125920538,512,512,512,512,0
20240325,210800,125920538,512,512,512,512,0
20240325,210700,125920538,512,512,512,512,0
20240325,210600,125920538,512,512,512,512,0
20240325,210500,125920538,512,512,512,512,0
20240325,210400,125920538,512,512,512,512,0
20240325,210300,125920538,512,512,512,512,0
20240325,210200,125920538,512,512,512,512,0
20240325,210100,125920538,512,512,512,512,0
20240325,210000,125920538,512,512,512,512,0
20240325,205900,125920538,512,512,512,512,0
20240325,205800,125920538,512,512,512,512,0
20240325,205700,125920538,512,512,512,512,0
20240325,205600,125920538,512,512,512,512,0
20240325,205500,125920538,512,512,512,512,0
20240325,205400,125920538,512,512,512,512,0
20240325,205300,125920538,512,512,512,512,0
20240325,205200,125920538,512,512,512,512,0
20240325,205100,125920538,512,512,512,512,0
20240325,205000,125920538,512,512,512,512,0
20240325,204900,125920538,512,512,512,512,0
20240325,204800,125920538,512,512,512,512,0
20240325,204700,125920538,512,512,512,512,0
20240325,204600,125920538,512,512,512,512,0
20240325,204500,125920538,512,512,512,512,0
20240325,204400,125920538,512,512,512,512,6282
20240325,204300,125920538,512,512,512,512,0
20240325,204200,125920538,512,512,512,512,0
20240325,204100,125920538,512,512,512,512,0
20240325,204000,125920538,512,512,512,512,0
20240325,203900,125920538,512,512,512,512,0
20240325,203800,125920538,512,512,512,512,0
20240325,203700,125920538,512,512,512,512,0
20240325,203600,125920538,512,512,512,512,0
20240325,203500,125920538,512,512,512,512,0
20240325,203400,125920538,512,512,512,512,0
20240325,203300,125920538,512,512,512,512,0
20240325,203200,125920538,512,512,512,512,0
20240325,203100,125920538,512,512,512,512,0
20240325,203000,125920538,512,512,512,512,0
20240325,202900,125920538,512,512,512,512,0
20240325,202800,125920538,512,512,512,512,0
20240325,202700,125920538,512,512,512,512,0
20240325,202600,125920538,512,512,512,512,0
20240325,202500,125920538,512,512,512,512,0
20240325,202400,125920538,512,512,512,512,0
20240325,202300,125920538,512,512,512,512,0
20240325,202200,125920538,512,512,512,512,0
20240325,202100,125920538,512,512,512,512,0
20240325,202000,125920538,512,512,512,512,0
20240325,201900,125920538,512,512,512,512,0
20240325,201800,125920538,512,512,512,512,0
20240325,201700,125920538,512,512,512,512,0
20240325,201600,125920538,512,512,512,512,0
20240325,201500,125920538,512,512,512,512,0
20240325,201400,125920538,512,512,512,512,6282
20240325,201300,125920538,512,512,512,512,0
20240325,201200,125920538,512,512,512,512,0
20240325,201100,125920538,512,512,512,512,0
20240325,201000,125920538,512,512,512,512,0
20240325,200900,125920538,512,512,512,512,0
20240325,200800,125920538,512,512,512,512,0
20240325,200700,125920538,512,512,512,512,0
20240325,200600,125920538,512,512,512,512,0
20240325,200500,125920538,512,512,512,512,0
20240325,200400,125920538,512,512,512,512,0
20240325,200300,125920538,512,512,512,512,0
20240325,200200,125920538,512,512,512,512,0
20240325,200100,125920538,512,512,512,512,0
20240325,200000,125920538,512,512,512,512,0
20240325,195900,125920538,512,512,512,512,0
20240325,195800,125920538,512,512,512,512,0
20240325,195700,125920538,512,512,512,512,0
20240325,195600,125920538,512,512,512,512,0
20240325,195500,125920538,512,512,512,512,0
20240325,195400,125920538,512,512,512,512,0
20240325,195300,125920538,512,512,512,512,0
20240325,195200,125920538,512,512,512,512,0
20240325,195100,125920538,512,512,512,512,0
20240325,195000,125920538,512,512,512,512,0
20240325,194900,125920538,512,512,512,512,0
20240325,194800,125920538,512,512,512,512,0
20240325,194700,125920538,512,512,512,512,0
20240325,194600,125920538,512,512,512,512,0
20240325,194500,125920538,512,512,512,512,0
20240325,194400,125920538,512,512,512,512,6282
20240325,194300,125920538,512,512,512,512,0
20240325,194200,125920538,512,512,512,512,0
20240325,194100,125920538,512,512,512,512,0
20240325,194000,125920538,512,512,512,512,0
20240325,193900,125920538,512,512,512,512,0
20240325,193800,125920538,512,512,512,512,0
20240325,193700,125920538,512,512,512,512,0
20240325,193600,125920538,512,512,512,512,0
20240325,193500,125920538,512,512,512,512,0
20240325,193400,125920538,512,512,512,512,0
20240325,193300,125920538,512,512,512,512,0
20240325,193200,125920538,512,512,512,512,0
20240325,193100,125920538,512,512,512,512,0
20240325,193000,125920538,512,512,512,512,0
20240325,192900,125920538,512,512,512,512,0
20240325,192800,125920538,512,512,512,512,0
20240325,192700,125920538,512,512,512,512,0
20240325,192600,125920538,512,512,512,512,0
20240325,192500,125920538,512,512,512,512,0
20240325,192400,125920538,512,512,512,512,0
20240325,192300,125920538,512,512,512,512,0
20240325,192200,125920538,512,512,512,512,0
20240325,192100,125920538,512,512,512,512,0
20240325,192000,125920538,512,512,512,512,0
20240325,191900,125920538,512,512,512,512,0
20240325,191800,125920538,512,512,512,512,0
20240325,191700,125920538,512,512,512,512,0
20240325,191600,125920538,512,512,512,512,0
20240325,191500,125920538,512,512,512,512,0
20240325,191400,125920538,512,512,512,512,6282
20240325,191300,125920538,512,512,512,512,0
20240325,191200,125920538,512,512,512,512,0
20240325,191100,125920538,512,512,512,512,0
20240325,191000,125920538,512,512,512,512,0
20240325,190900,125920538,512,512,512,512,0
20240325,190800,125920538,512,512,512,512,0
20240325,190700,125920538,512,512,512,512,0
20240325,190600,125920538,512,512,512,512,0
20240325,190500,125920538,512,512,512,512,0
20240325,190400,125920538,512,512,512,512,0
20240325,190300,125920538,512,512,512,512,0
20240325,190200,125920538,512,512,512,512,0
20240325,190100,125920538,512,512,512,512,0
20240325,190000,125920538,512,512,512,512,0
20240325,185900,125920538,512,512,512,512,0
20240325,185800,125920538,512,512,512,512,0
20240325,185700,125920538,512,512,512,512,0
20240325,185600,125920538,512,512,512,512,0
20240325,185500,125920538,512,512,512,512,0
20240325,185400,125920538,512,512,512,512,0
20240325,185300,125920538,512,512,512,512,0
20240325,185200,125920538,512,512,512,512,0
20240325,185100,125920538,512,512,512,512,0
20240325,185000,125920538,512,512,512,512,0
20240325,184900,125920538,512,512,512,512,0
20240325,184800,125920538,512,512,512,512,0
20240325,184700,125920538,512,512,512,512,0
20240325,184600,125920538,512,512,512,512,0
20240325,184500,125920538,512,512,512,512,0
20240325,184400,125920538,512,512,512,512,6282
20240325,184300,125920538,512,512,512,512,0
20240325,184200,125920538,512,512,512,512,0
20240325,184100,125920538,512,512,512,512,0
20240325,184000,125920538,512,512,512,512,0
20240325,183900,125920538,512,512,512,512,0
20240325,183800,125920538,512,512,512,512,0
20240325,183700,125920538,512,512,512,512,0
20240325,183600,125920538,512,512,512,512,0
20240325,183500,125920538,512,512,512,512,0
20240325,183400,125920538,512,512,512,512,0
20240325,183300,125920538,512,512,512,512,0
20240325,183200,125920538,512,512,512,512,0
20240325,183100,125920538,512,512,512,512,0
20240325,183000,125920538,512,512,512,512,0
20240325,182900,125920538,512,512,512,512,0
20240325,182800,125920538,512,512,512,512,0
20240325,182700,125920538,512,512,512,512,0
20240325,182600,125920538,512,512,512,512,0
20240325,182500,125920538,512,512,512,512,0
20240325,182400,125920538,512,512,512,512,0
20240325,182300,125920538,512,512,512,512,0
20240325,182200,125920538,512,512,512,512,0
20240325,182100,125920538,512,512,512,512,0
20240325,182000,125920538,512,512,512,512,0
20240325,181900,125920538,512,512,512,512,0
20240325,181800,125920538,512,512,512,512,0
20240325,181700,125920538,512,512,512,512,0
20240325,181600,125920538,512,512,512,512,0
20240325,181500,125920538,512,512,512,512,0
20240325,181400,125920538,512,512,512,512,6282
20240325,181300,125920538,512,512,512,512,0
20240325,181200,125920538,512,512,512,512,0
20240325,181100,125920538,512,512,512,512,0
20240325,181000,125920538,512,512,512,512,0
20240325,180900,125920538,512,512,512,512,0
20240325,180800,125920538,512,512,512,512,0
20240325,180700,125920538,512,512,512,512,0
20240325,180600,125920538,512,512,512,512,0
20240325,180500,125920538,512,512,512,512,0
20240325,180400,125920538,512,512,512,512,0
20240325,180300,125920538,512,512,512,512,0
20240325,180200,125920538,512,512,512,512,0
20240325,180100,125920538,512,512,512,512,0
20240325,180000,125920538,512,512,512,512,0
20240325,175900,125920538,512,512,512,512,0
20240325,175800,125920538,512,512,512,512,0
20240325,175700,125920538,512,512,512,512,0
20240325,175600,125920538,512,512,512,512,0
20240325,175500,125920538,512,512,512,512,0
20240325,175400,125920538,512,512,512,512,0
20240325,175300,125920538,512,512,512,512,0
20240325,175200,125920538,512,512,512,512,0
20240325,175100,125920538,512,512,512,512,0
20240325,175000,125920538,512,512,512,512,0
20240325,174900,125920538,512,512,512,512,0
20240325,174800,125920538,512,512,512,512,0
20240325,174700,125920538,512,512,512,512,0
20240325,174600,125920538,512,512,512,512,0
20240325,174500,125920538,512,512,512,512,0
20240325,174400,125920538,512,512,512,512,6282
20240325,174300,125920538,512,512,512,512,0
20240325,174200,125920538,512,512,512,512,0
20240325,174100,125920538,512,512,512,512,0
20240325,174000,125920538,512,512,512,512,0
20240325,173900,125920538,512,512,512,512,0
20240325,173800,125920538,512,512,512,512,0
20240325,173700,125920538,512,512,512,512,0
20240325,173600,125920538,512,512,512,512,0
20240325,173500,125920538,512,512,512,512,0
20240325,173400,125920538,512,512,512,512,0
20240325,173300,125920538,512,512,512,512,0
20240325,173200,125920538,512,512,512,512,0
20240325,173100,125920538,512,512,512,512,0
20240325,173000,125920538,512,512,512,512,0
20240325,172900,125920538,512,512,512,512,0
20240325,172800,125920538,512,512,512,512,0
20240325,172700,125920538,512,512,512,512,0
20240325,172600,125920538,512,512,512,512,0
20240325,172500,125920538,512,512,512,512,0
20240325,172400,125920538,512,512,512,512,0
20240325,172300,125920538,512,512,512,512,0
20240325,172200,125920538,512,512,512,512,0
20240325,172100,125920538,512,512,512,512,0
20240325,172000,125920538,512,512,512,512,0
20240325,171900,125920538,512,512,512,512,0
20240325,171800,125920538,512,512,512,512,0
20240325,171700,125920538,512,512,512,512,0
20240325,171600,125920538,512,512,512,512,0
20240325,171500,125920538,512,512,512,512,0
20240325,171400,125920538,512,512,512,512,6282
20240325,171300,125920538,512,512,512,512,0
20240325,171200,125920538,512,512,512,512,0
20240325,171100,125920538,512,512,512,512,0
20240325,171000,125920538,512,512,512,512,0
20240325,170900,125920538,512,512,512,512,0
20240325,170800,125920538,512,512,512,512,0
20240325,170700,125920538,512,512,512,512,0
20240325,170600,125920538,512,512,512,512,0
20240325,170500,125920538,512,512,512,512,0
20240325,170400,125920538,512,512,512,512,0
20240325,170300,125920538,512,512,512,512,0
20240325,170200,125920538,512,512,512,512,0
20240325,170100,125920538,512,512,512,512,0
20240325,170000,125920538,512,512,512,512,0
20240325,165900,125920538,512,512,512,512,0
20240325,165800,125920538,512,512,512,512,0
20240325,165700,125920538,512,512,512,512,0
20240325,165600,125920538,512,512,512,512,0
20240325,165500,125920538,512,512,512,512,0
20240325,165400,125920538,512,512,512,512,0
20240325,165300,125920538,512,512,512,512,0
20240325,165200,125920538,512,512,512,512,0
20240325,165100,125920538,512,512,512,512,0
20240325,165000,125920538,512,512,512,512,0
20240325,164900,125920538,512,512,512,512,0
20240325,164800,125920538,512,512,512,512,0
20240325,164700,125920538,512,512,512,512,0
20240325,164600,125920538,512,512,512,512,0
20240325,164500,125920538,512,512,512,512,0
20240325,164400,125920538,512,512,512,512,6282
20240325,164300,125920538,512,512,512,512,0
20240325,164200,125920538,512,512,512,512,0
20240325,164100,125920538,512,512,512,512,0
20240325,164000,125920538,512,512,512,512,0
20240325,163900,125920538,512,512,512,512,0
20240325,163800,125920538,512,512,512,512,0
20240325,163700,125920538,512,512,512,512,0
20240325,163600,125920538,512,512,512,512,0
20240325,163500,125920538,512,512,512,512,0
20240325,163400,125920538,512,512,512,512,0
20240325,163300,125920538,512,512,512,512,0
20240325,163200,125920538,512,512,512,512,0
20240325,163100,125920538,512,512,512,512,0
20240325,163000,125920538,512,512,512,512,0
20240325,162900,125920538,512,512,512,512,0
20240325,162800,125920538,512,512,512,512,0
20240325,162700,125920538,512,512,512,512,0
20240325,162600,125920538,512,512,512,512,0
20240325,162500,125920538,512,512,512,512,0
20240325,162400,125920538,512,512,512,512,0
20240325,162300,125920538,512,512,512,512,0
20240325,162200,125920538,512,512,512,512,0
20240325,162100,125920538,512,512,512,512,0
20240325,162000,125920538,512,512,512,512,0
20240325,161900,125920538,512,512,512,512,0
20240325,161800,125920538,512,512,512,512,0
20240325,161700,125920538,512,512,512,512,0
20240325,161600,125920538,512,512,512,512,0
20240325,161500,125920538,512,512,512,512,0
20240325,161400,125920538,512,512,512,512,6282
20240325,161300,125920538,512,512,512,512,0
20240325,161200,125920538,512,512,512,512,0
20240325,161100,125920538,512,512,512,512,0
20240325,161000,125920538,512,512,512,512,0
20240325,160900,125920538,512,512,512,512,0
20240325,160800,125920538,512,512,512,512,0
20240325,160700,125920538,512,512,512,512,0
20240325,160600,125920538,512,512,512,512,0
20240325,160500,125920538,512,512,512,512,0
20240325,160400,125920538,512,512,512,512,0
20240325,160300,125920538,512,512,512,512,0
20240325,160200,125920538,512,512,512,512,0
20240325,160100,125920538,512,512,512,512,0
20240325,160000,125920538,512,512,512,512,0
20240325,155900,125920538,512,512,512,512,0
20240325,155800,125920538,512,512,512,512,0
20240325,155700,125920538,512,512,512,512,0
20240325,155600,125920538,512,512,512,512,0
20240325,155500,125920538,512,512,512,512,0
20240325,155400,125920538,512,512,512,512,0
20240325,155300,125920538,512,512,512,512,0
20240325,155200,125920538,512,512,512,512,0
20240325,155100,125920538,512,512,512,512,0
20240325,155000,125920538,512,512,512,512,0
20240325,154900,125920538,512,512,512,512,0
20240325,154800,125920538,512,512,512,512,0
20240325,154700,125920538,512,512,512,512,0
20240325,154600,125920538,512,512,512,512,0
20240325,154500,125920538,512,512,512,512,0
20240325,154400,125920538,512,512,512,512,6282
20240325,154300,125920538,512,512,512,512,0
20240325,154200,125920538,512,512,512,512,0
20240325,154100,125920538,512,512,512,512,0
20240325,154000,125920538,512,512,512,512,0
20240325,153900,125920538,512,512,512,512,0
20240325,153800,125920538,512,512,512,512,0
20240325,153700,125920538,512,512,512,512,0
20240325,153600,125920538,512,512,512,512,0
20240325,153500,125920538,512,512,512,512,0
20240325,153400,125920538,512,512,512,512,0
20240325,153300,125920538,512,512,512,512,0
20240325,153200,125920538,512,512,512,512,0
20240325,153100,125920538,512,512,512,512,0
20240325,153000,125920538,512,512,512,512,6282
20240325,152900,122704154,512,512,512,512,0
20240325,152800,122704154,512,512,512,512,0
20240325,152700,122704154,512,512,512,512,0
20240325,152600,122704154,512,512,512,512,0
20240325,152500,122704154,512,512,512,512,0
20240325,152400,122704154,512,512,512,512,0
20240325,152300,122704154,512,512,512,512,0
20240325,152200,122704154,512,512,512,512,0
20240325,152100,122704154,512,512,512,512,0
20240325,152000,122704154,512,512,512,512,0
20240325,151900,122704154,512,511,512,511,198
20240325,151800,122602781,509,509,509,509,0
20240325,151700,122602781,509,509,509,509,0
20240325,151600,122602781,509,510,512,509,2156
20240325,151500,121505270,510,510,510,510,1
20240325,151400,121504760,510,510,510,510,3
20240325,151300,121503230,510,510,510,510,210
20240325,151200,121396130,510,510,510,510,36
20240325,151100,121377770,512,512,512,510,22
20240325,151000,121366526,510,510,510,510,49
20240325,150900,121341536,510,510,510,510,600
20240325,150800,121035536,509,509,509,509,0
20240325,150700,121035536,509,509,509,509,2439
20240325,150600,119794085,512,512,512,512,0
20240325,150500,119794085,512,510,512,510,36
20240325,150400,119775689,512,510,512,510,46
20240325,150300,119752183,509,509,509,509,0
20240325,150200,119752183,509,509,509,509,10
20240325,150100,119747093,509,509,509,509,0
20240325,150000,119747093,509,509,509,509,0
20240325,145900,119747093,509,509,509,509,0
20240325,145800,119747093,509,509,509,509,7
20240325,145700,119743530,509,508,509,508,60
20240325,145600,119713030,508,508,508,508,20
20240325,145500,119702870,511,511,511,511,1
20240325,145400,119702359,511,511,511,511,1
20240325,145300,119701848,508,508,508,508,0
20240325,145200,119701848,508,508,511,508,19
20240325,145100,119692193,508,508,508,508,0
20240325,145000,119692193,508,510,510,508,800
20240325,144900,119285779,508,508,508,508,0
20240325,144800,119285779,508,508,508,508,799
20240325,144700,118879887,510,509,510,508,3449
20240325,144600,117127761,509,510,510,509,616
20240325,144500,116813611,511,511,511,511,0
20240325,144400,116813611,511,511,511,511,1
20240325,144300,116813100,510,510,510,510,0
20240325,144200,116813100,510,510,510,510,222
20240325,144100,116699880,509,509,509,509,0
20240325,144000,116699880,509,509,509,509,1
20240325,143900,116699371,509,509,509,509,2
20240325,143800,116698353,510,509,510,509,600
20240325,143700,116392553,509,509,509,509,0
20240325,143600,116392553,509,509,509,509,10
20240325,143500,116387463,509,509,509,509,0
20240325,143400,116387463,509,509,509,509,0
20240325,143300,116387463,509,509,509,509,3985
20240325,143200,114359098,509,509,509,509,0
20240325,143100,114359098,509,509,509,509,33
20240325,143000,114342301,510,510,510,510,1327
20240325,142900,113665531,510,510,510,510,20
20240325,142800,113655331,510,510,510,510,20
20240325,142700,113645131,510,510,510,510,0
20240325,142600,113645131,510,510,510,510,10
20240325,142500,113640031,510,509,510,508,10046
20240325,142400,108536646,509,509,509,508,8890
20240325,142300,104017763,510,510,510,510,4460
20240325,142200,101743163,510,510,510,510,0
20240325,142100,101743163,510,510,511,510,3003
20240325,142000,100211631,510,510,510,510,0
20240325,141900,100211631,510,510,510,510,0
20240325,141800,100211631,510,510,510,510,0
20240325,141700,100211631,510,510,510,510,18
20240325,141600,100202451,512,512,512,512,0
20240325,141500,100202451,512,512,512,512,0
20240325,141400,100202451,512,512,512,512,0
20240325,141300,100202451,512,512,512,512,0
20240325,141200,100202451,512,512,512,512,0
20240325,141100,100202451,512,512,512,512,0
20240325,141000,100202451,512,512,512,512,0
20240325,140900,100202451,512,512,512,512,100
20240325,140800,100151251,512,512,512,512,1
20240325,140700,100150739,510,510,510,510,135
20240325,140600,100081889,510,510,510,510,0
20240325,140500,100081889,510,510,510,510,0
20240325,140400,100081889,510,510,510,510,11
20240325,140300,100076279,511,511,511,511,0
20240325,140200,100076279,511,511,511,511,0
20240325,140100,100076279,511,511,511,511,0
20240325,140000,100076279,511,511,511,511,0
20240325,135900,100076279,511,511,511,511,0
20240325,135800,100076279,511,508,511,508,182
20240325,135700,99983820,508,509,509,508,190
20240325,135600,99887180,512,512,512,512,0
20240325,135500,99887180,512,512,512,512,0
20240325,135400,99887180,512,512,512,512,0
20240325,135300,99887180,512,512,512,512,0
20240325,135200,99887180,512,512,512,512,3
20240325,135100,99885644,512,512,512,512,0
20240325,135000,99885644,512,512,512,512,1
20240325,134900,99885132,510,510,510,510,0
20240325,134800,99885132,510,510,510,510,0
20240325,134700,99885132,510,510,510,510,3939
20240325,134600,97876242,510,510,510,510,10
20240325,134500,97871142,510,510,510,510,4
20240325,134400,97869102,510,510,510,510,0
20240325,134300,97869102,510,510,510,510,0
20240325,134200,97869102,510,509,511,509,17
20240325,134100,97860443,512,512,512,512,0
20240325,134000,97860443,512,512,512,512,0
20240325,133900,97860443,512,512,512,512,0
20240325,133800,97860443,512,512,512,512,0
20240325,133700,97860443,512,509,512,507,3531
20240325,133600,96069585,509,509,509,509,10
20240325,133500,96064495,508,509,509,508,13000
20240325,133400,89458363,512,512,512,512,2
20240325,133300,89457339,512,511,512,511,2
20240325,133200,89456316,509,509,509,509,27
20240325,133100,89442573,509,510,510,509,26
20240325,133000,89429334,509,510,510,509,470
20240325,132900,89190004,510,510,510,510,30
20240325,132800,89174704,510,510,511,510,146
20240325,132700,89100208,509,509,509,509,0
20240325,132600,89100208,509,509,511,509,81
20240325,132500,89058977,509,509,509,509,10
20240325,132400,89053887,508,510,510,508,30010
20240325,132300,73772168,511,511,511,511,83
20240325,132200,73729755,510,511,512,510,11897
20240325,132100,67654907,512,512,512,512,10
20240325,132000,67649787,512,512,512,512,0
20240325,131900,67649787,512,512,512,512,0
20240325,131800,67649787,512,512,512,512,0
20240325,131700,67649787,512,512,512,512,0
20240325,131600,67649787,512,512,512,512,0
20240325,131500,67649787,512,512,512,512,0
20240325,131400,67649787,512,512,512,512,0
20240325,131300,67649787,512,512,512,512,2
20240325,131200,67648763,511,511,511,511,1
20240325,131100,67648252,512,512,512,512,0
20240325,131000,67648252,512,512,512,512,0
20240325,130900,67648252,512,512,512,512,0
20240325,130800,67648252,512,512,512,512,0
20240325,130700,67648252,512,512,512,512,0
20240325,130600,67648252,512,512,512,512,0
20240325,130500,67648252,512,512,512,512,0
20240325,130400,67648252,512,512,512,512,1
20240325,130300,67647740,511,511,511,511,0
20240325,130200,67647740,511,511,511,511,0
20240325,130100,67647740,511,511,511,511,803
20240325,130000,67237407,511,511,511,511,100
20240325,125900,67186307,511,511,511,511,0
20240325,125800,67186307,511,512,512,511,203
20240325,125700,67082573,511,511,511,511,0
20240325,125600,67082573,511,511,511,511,0
20240325,125500,67082573,511,511,511,511,0
20240325,125400,67082573,511,511,511,511,1
20240325,125300,67082062,511,511,511,511,2
20240325,125200,67081040,511,511,511,511,0
20240325,125100,67081040,511,512,512,511,67
20240325,125000,67046798,511,511,511,511,371
20240325,124900,66857217,511,511,511,511,1867
20240325,124800,65903180,511,511,511,511,1
20240325,124700,65902669,511,512,512,511,23
20240325,124600,65890895,512,512,512,512,62
20240325,124500,65859151,512,512,512,512,142
20240325,124400,65786447,512,512,512,512,0
20240325,124300,65786447,512,512,512,512,0
20240325,124200,65786447,512,512,512,512,100
20240325,124100,65735247,511,511,511,511,0
20240325,124000,65735247,511,511,511,511,6
20240325,123900,65732181,511,511,511,511,0
20240325,123800,65732181,511,511,511,511,0
20240325,123700,65732181,511,511,511,511,10
20240325,123600,65727071,511,511,511,511,23
20240325,123500,65715318,511,512,512,511,10423
20240325,123400,60386986,511,511,511,511,0
20240325,123300,60386986,511,511,511,511,0
20240325,123200,60386986,511,511,511,511,0
20240325,123100,60386986,511,511,511,511,5000
20240325,123000,57831986,511,511,511,511,0
20240325,122900,57831986,511,511,511,511,18000
20240325,122800,48633986,512,512,513,512,150
20240325,122700,48557136,512,512,512,512,173
20240325,122600,48468560,512,512,512,512,0
20240325,122500,48468560,512,512,512,512,0
20240325,122400,48468560,512,512,512,512,32
20240325,122300,48452176,512,512,512,512,110
20240325,122200,48395856,512,512,512,512,10
20240325,122100,48390736,513,513,513,513,0
20240325,122000,48390736,513,513,513,513,0
20240325,121900,48390736,513,513,513,513,20
20240325,121800,48380476,513,513,513,513,520
20240325,121700,48113716,511,511,511,511,263
20240325,121600,47979323,512,512,512,512,1
20240325,121500,47978811,513,513,513,513,11
20240325,121400,47973168,513,512,513,512,3232
20240325,121300,46318182,513,513,513,513,0
20240325,121200,46318182,513,513,513,513,0
20240325,121100,46318182,513,513,513,513,0
20240325,121000,46318182,513,513,513,513,50
20240325,120900,46292532,514,514,514,514,0
20240325,120800,46292532,514,514,514,514,0
20240325,120700,46292532,514,514,514,514,0
20240325,120600,46292532,514,514,514,514,0
20240325,120500,46292532,514,514,514,514,1
20240325,120400,46292018,513,513,513,513,0
20240325,120300,46292018,513,513,513,513,5
20240325,120200,46289453,513,513,513,513,0
20240325,120100,46289453,513,513,513,513,10
20240325,120000,46284323,513,513,513,513,0
20240325,115900,46284323,513,513,513,513,0
20240325,115800,46284323,513,513,513,513,0
20240325,115700,46284323,513,513,513,513,0
20240325,115600,46284323,513,513,513,513,4
20240325,115500,46282271,514,514,514,514,0
20240325,115400,46282271,514,514,514,514,0
20240325,115300,46282271,514,514,514,514,0
20240325,115200,46282271,514,514,514,514,0
20240325,115100,46282271,514,514,514,514,3
20240325,115000,46280729,514,514,514,514,7
20240325,114900,46277131,514,514,514,514,0
20240325,114800,46277131,514,514,514,514,0
20240325,114700,46277131,514,514,514,514,8
20240325,114600,46273019,514,514,514,514,3
20240325,114500,46271477,514,513,514,513,10
20240325,114400,46266346,514,514,514,514,5
20240325,114300,46263776,513,513,513,513,0
20240325,114200,46263776,513,513,513,513,157
20240325,114100,46183235,514,514,514,514,0
20240325,114000,46183235,514,514,514,514,0
20240325,113900,46183235,514,514,514,514,0
20240325,113800,46183235,514,514,514,514,20
20240325,113700,46172955,514,514,514,514,0
20240325,113600,46172955,514,514,514,514,0
20240325,113500,46172955,514,514,514,514,0
20240325,113400,46172955,514,514,514,514,0
20240325,113300,46172955,514,514,514,514,0
20240325,113200,46172955,514,514,514,514,0
20240325,113100,46172955,514,514,514,514,0
20240325,113000,46172955,514,514,514,514,1
20240325,112900,46172441,513,513,513,513,10
20240325,112800,46167311,515,515,515,515,0
20240325,112700,46167311,515,515,515,515,0
20240325,112600,46167311,515,515,515,515,0
20240325,112500,46167311,515,515,515,515,0
20240325,112400,46167311,515,515,515,515,0
20240325,112300,46167311,515,515,515,515,0
20240325,112200,46167311,515,515,515,515,1
20240325,112100,46166796,511,512,512,511,11699
20240325,112000,40188589,515,515,515,515,0
20240325,111900,40188589,515,515,515,515,1
20240325,111800,40188074,512,515,515,512,1201
20240325,111700,39573159,512,512,512,512,0
20240325,111600,39573159,512,512,512,512,1
20240325,111500,39572647,513,513,513,513,0
20240325,111400,39572647,513,513,513,513,0
20240325,111300,39572647,513,515,515,513,3
20240325,111200,39571105,515,515,515,515,2
20240325,111100,39570075,515,515,515,515,0
20240325,111000,39570075,515,515,515,515,0
20240325,110900,39570075,515,515,515,515,0
20240325,110800,39570075,515,515,515,515,1
20240325,110700,39569560,512,512,512,512,1
20240325,110600,39569048,513,513,513,513,0
20240325,110500,39569048,513,513,513,513,0
20240325,110400,39569048,513,513,513,513,13
20240325,110300,39562379,513,512,513,512,5001
20240325,110200,37001866,513,513,513,513,0
20240325,110100,37001866,513,513,513,513,404
20240325,110000,36794614,513,513,513,513,201
20240325,105900,36691501,513,513,513,513,395
20240325,105800,36488866,515,515,515,515,0
20240325,105700,36488866,515,515,515,515,0
20240325,105600,36488866,515,515,515,515,0
20240325,105500,36488866,515,515,515,515,0
20240325,105400,36488866,515,515,515,515,0
20240325,105300,36488866,515,515,515,515,0
20240325,105200,36488866,515,515,515,515,1
20240325,105100,36488351,514,514,514,514,0
20240325,105000,36488351,514,514,514,514,0
20240325,104900,36488351,514,514,514,514,0
20240325,104800,36488351,514,514,514,514,1850
20240325,104700,35537451,514,514,514,514,0
20240325,104600,35537451,514,514,514,514,0
20240325,104500,35537451,514,514,514,514,0
20240325,104400,35537451,514,514,514,514,0
20240325,104300,35537451,514,514,514,514,0
20240325,104200,35537451,514,514,514,514,0
20240325,104100,35537451,514,514,514,514,10
20240325,104000,35532311,514,514,514,514,0
20240325,103900,35532311,514,514,514,514,1
20240325,103800,35531797,514,514,514,514,40
20240325,103700,35511237,514,514,514,514,0
20240325,103600,35511237,514,514,514,514,0
20240325,103500,35511237,514,514,514,514,1
20240325,103400,35510723,513,513,513,513,15
20240325,103300,35503028,513,513,513,513,0
20240325,103200,35503028,513,514,514,513,280
20240325,103100,35359387,515,515,515,515,0
20240325,103000,35359387,515,515,515,515,0
20240325,102900,35359387,515,515,515,515,1
20240325,102800,35358872,512,512,512,512,0
20240325,102700,35358872,512,515,516,512,2192
20240325,102600,34235368,515,516,516,514,264
20240325,102500,34099662,515,516,516,515,2
20240325,102400,34098631,514,514,514,514,38
20240325,102300,34079099,516,516,516,516,3
20240325,102200,34077551,515,516,516,515,2
20240325,102100,34076520,516,516,516,516,0
20240325,102000,34076520,516,514,516,513,5950
20240325,101900,31022069,515,516,516,515,2
20240325,101800,31021038,516,516,516,516,0
20240325,101700,31021038,516,516,516,516,62
20240325,101600,30989046,514,515,516,514,3101
20240325,101500,29391359,515,515,515,515,0
20240325,101400,29391359,515,514,516,514,225
20240325,101300,29275685,514,515,515,514,7
20240325,101200,29272085,513,513,513,513,1500
20240325,101100,28502585,513,513,513,513,0
20240325,101000,28502585,513,515,515,513,803
20240325,100900,28090642,514,514,514,514,0
20240325,100800,28090642,514,514,514,514,1739
20240325,100700,27196796,514,514,514,514,8
20240325,100600,27192684,516,516,516,516,2000
20240325,100500,26160684,516,514,516,514,2120
20240325,100400,25066982,515,515,516,515,118
20240325,100300,25006210,515,516,516,515,6
20240325,100200,25003115,516,516,516,516,1
20240325,100100,25002599,516,515,516,515,934
20240325,100000,24520755,516,514,516,514,4863
20240325,095900,22014042,515,512,515,512,26
20240325,095800,22000688,512,512,512,512,0
20240325,095700,22000688,512,513,515,512,9627
20240325,095600,17048840,513,513,513,513,0
20240325,095500,17048840,513,513,513,513,6
20240325,095400,17045762,513,513,513,513,0
20240325,095300,17045762,513,513,513,513,221
20240325,095200,16932389,513,513,513,513,0
20240325,095100,16932389,513,513,513,513,0
20240325,095000,16932389,513,513,513,513,0
20240325,094900,16932389,513,513,513,513,0
20240325,094800,16932389,513,513,513,513,0
20240325,094700,16932389,513,513,513,513,0
20240325,094600,16932389,513,513,513,513,0
20240325,094500,16932389,513,513,513,513,1011
20240325,094400,16413746,513,513,513,513,0
20240325,094300,16413746,513,513,513,513,0
20240325,094200,16413746,513,513,513,513,2
20240325,094100,16412720,513,513,513,513,1
20240325,094000,16412207,512,512,512,512,30
20240325,093900,16396847,512,512,512,512,0
20240325,093800,16396847,512,512,512,512,56
20240325,093700,16368175,513,512,513,512,2
20240325,093600,16367150,512,512,512,512,5
20240325,093500,16364590,512,512,512,512,0
20240325,093400,16364590,512,512,512,512,0
20240325,093300,16364590,512,512,512,512,1437
20240325,093200,15628846,512,512,514,512,131
20240325,093100,15561772,512,512,512,512,0
20240325,093000,15561772,512,512,512,512,7289
20240325,092900,11829804,514,514,514,514,0
20240325,092800,11829804,514,514,514,514,9
20240325,092700,11825178,514,514,514,514,0
20240325,092600,11825178,514,514,514,514,0
20240325,092500,11825178,514,514,514,514,0
20240325,092400,11825178,514,514,514,514,0
20240325,092300,11825178,514,514,514,514,0
20240325,092200,11825178,514,514,514,514,1
20240325,092100,11824664,512,511,512,510,157
20240325,092000,11744438,512,514,514,512,2
20240325,091900,11743412,513,514,514,511,5895
20240325,091800,8730958,512,512,512,512,0
20240325,091700,8730958,512,512,512,512,75
20240325,091600,8692558,513,511,513,511,2438
20240325,091500,7446340,511,511,511,511,1493
20240325,091400,6683417,512,512,512,511,111
20240325,091300,6626681,511,511,511,511,4
20240325,091200,6624637,513,513,513,513,7
20240325,091100,6621046,513,513,513,513,1
20240325,091000,6620533,512,512,512,512,162
20240325,090900,6537589,511,511,511,511,0
20240325,090800,6537589,511,511,511,511,0
20240325,090700,6537589,511,511,511,511,400
20240325,090600,6333189,511,512,512,511,7664
20240325,090500,2413345,513,514,514,513,102
20240325,090400,2361018,513,513,514,513,314
20240325,090300,2199736,513,513,514,513,282
20240325,090200,2054969,513,513,514,513,5
20240325,090100,2052403,511,514,514,511,1206
20240325,090000,1435820,515,515,515,515,2788