stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203900,62416390,521,521,521,521,1965
20240327,203800,62416390,521,521,521,521,0
20240327,203700,62416390,521,521,521,521,0
20240327,203600,62416390,521,521,521,521,0
20240327,203500,62416390,521,521,521,521,0
20240327,203400,62416390,521,521,521,521,0
20240327,203300,62416390,521,521,521,521,0
20240327,203200,62416390,521,521,521,521,0
20240327,203100,62416390,521,521,521,521,0
20240327,203000,62416390,521,521,521,521,0
20240327,202900,62416390,521,521,521,521,0
20240327,202800,62416390,521,521,521,521,0
20240327,202700,62416390,521,521,521,521,0
20240327,202600,62416390,521,521,521,521,0
20240327,202500,62416390,521,521,521,521,0
20240327,202400,62416390,521,521,521,521,0
20240327,202300,62416390,521,521,521,521,0
20240327,202200,62416390,521,521,521,521,0
20240327,202100,62416390,521,521,521,521,0
20240327,202000,62416390,521,521,521,521,0
20240327,201900,62416390,521,521,521,521,0
20240327,201800,62416390,521,521,521,521,0
20240327,201700,62416390,521,521,521,521,0
20240327,201600,62416390,521,521,521,521,0
20240327,201500,62416390,521,521,521,521,0
20240327,201400,62416390,521,521,521,521,0
20240327,201300,62416390,521,521,521,521,0
20240327,201200,62416390,521,521,521,521,0
20240327,201100,62416390,521,521,521,521,0
20240327,201000,62416390,521,521,521,521,0
20240327,200900,62416390,521,521,521,521,1965
20240327,200800,62416390,521,521,521,521,0
20240327,200700,62416390,521,521,521,521,0
20240327,200600,62416390,521,521,521,521,0
20240327,200500,62416390,521,521,521,521,0
20240327,200400,62416390,521,521,521,521,0
20240327,200300,62416390,521,521,521,521,0
20240327,200200,62416390,521,521,521,521,0
20240327,200100,62416390,521,521,521,521,0
20240327,200000,62416390,521,521,521,521,0
20240327,195900,62416390,521,521,521,521,0
20240327,195800,62416390,521,521,521,521,0
20240327,195700,62416390,521,521,521,521,0
20240327,195600,62416390,521,521,521,521,0
20240327,195500,62416390,521,521,521,521,0
20240327,195400,62416390,521,521,521,521,0
20240327,195300,62416390,521,521,521,521,0
20240327,195200,62416390,521,521,521,521,0
20240327,195100,62416390,521,521,521,521,0
20240327,195000,62416390,521,521,521,521,0
20240327,194900,62416390,521,521,521,521,0
20240327,194800,62416390,521,521,521,521,0
20240327,194700,62416390,521,521,521,521,0
20240327,194600,62416390,521,521,521,521,0
20240327,194500,62416390,521,521,521,521,0
20240327,194400,62416390,521,521,521,521,0
20240327,194300,62416390,521,521,521,521,0
20240327,194200,62416390,521,521,521,521,0
20240327,194100,62416390,521,521,521,521,0
20240327,194000,62416390,521,521,521,521,0
20240327,193900,62416390,521,521,521,521,1965
20240327,193800,62416390,521,521,521,521,0
20240327,193700,62416390,521,521,521,521,0
20240327,193600,62416390,521,521,521,521,0
20240327,193500,62416390,521,521,521,521,0
20240327,193400,62416390,521,521,521,521,0
20240327,193300,62416390,521,521,521,521,0
20240327,193200,62416390,521,521,521,521,0
20240327,193100,62416390,521,521,521,521,0
20240327,193000,62416390,521,521,521,521,0
20240327,192900,62416390,521,521,521,521,0
20240327,192800,62416390,521,521,521,521,0
20240327,192700,62416390,521,521,521,521,0
20240327,192600,62416390,521,521,521,521,0
20240327,192500,62416390,521,521,521,521,0
20240327,192400,62416390,521,521,521,521,0
20240327,192300,62416390,521,521,521,521,0
20240327,192200,62416390,521,521,521,521,0
20240327,192100,62416390,521,521,521,521,0
20240327,192000,62416390,521,521,521,521,0
20240327,191900,62416390,521,521,521,521,0
20240327,191800,62416390,521,521,521,521,0
20240327,191700,62416390,521,521,521,521,0
20240327,191600,62416390,521,521,521,521,0
20240327,191500,62416390,521,521,521,521,0
20240327,191400,62416390,521,521,521,521,0
20240327,191300,62416390,521,521,521,521,0
20240327,191200,62416390,521,521,521,521,0
20240327,191100,62416390,521,521,521,521,0
20240327,191000,62416390,521,521,521,521,0
20240327,190900,62416390,521,521,521,521,1965
20240327,190800,62416390,521,521,521,521,0
20240327,190700,62416390,521,521,521,521,0
20240327,190600,62416390,521,521,521,521,0
20240327,190500,62416390,521,521,521,521,0
20240327,190400,62416390,521,521,521,521,0
20240327,190300,62416390,521,521,521,521,0
20240327,190200,62416390,521,521,521,521,0
20240327,190100,62416390,521,521,521,521,0
20240327,190000,62416390,521,521,521,521,0
20240327,185900,62416390,521,521,521,521,0
20240327,185800,62416390,521,521,521,521,0
20240327,185700,62416390,521,521,521,521,0
20240327,185600,62416390,521,521,521,521,0
20240327,185500,62416390,521,521,521,521,0
20240327,185400,62416390,521,521,521,521,0
20240327,185300,62416390,521,521,521,521,0
20240327,185200,62416390,521,521,521,521,0
20240327,185100,62416390,521,521,521,521,0
20240327,185000,62416390,521,521,521,521,0
20240327,184900,62416390,521,521,521,521,0
20240327,184800,62416390,521,521,521,521,0
20240327,184700,62416390,521,521,521,521,0
20240327,184600,62416390,521,521,521,521,0
20240327,184500,62416390,521,521,521,521,0
20240327,184400,62416390,521,521,521,521,0
20240327,184300,62416390,521,521,521,521,0
20240327,184200,62416390,521,521,521,521,0
20240327,184100,62416390,521,521,521,521,0
20240327,184000,62416390,521,521,521,521,0
20240327,183900,62416390,521,521,521,521,1965
20240327,183800,62416390,521,521,521,521,0
20240327,183700,62416390,521,521,521,521,0
20240327,183600,62416390,521,521,521,521,0
20240327,183500,62416390,521,521,521,521,0
20240327,183400,62416390,521,521,521,521,0
20240327,183300,62416390,521,521,521,521,0
20240327,183200,62416390,521,521,521,521,0
20240327,183100,62416390,521,521,521,521,0
20240327,183000,62416390,521,521,521,521,0
20240327,182900,62416390,521,521,521,521,0
20240327,182800,62416390,521,521,521,521,0
20240327,182700,62416390,521,521,521,521,0
20240327,182600,62416390,521,521,521,521,0
20240327,182500,62416390,521,521,521,521,0
20240327,182400,62416390,521,521,521,521,0
20240327,182300,62416390,521,521,521,521,0
20240327,182200,62416390,521,521,521,521,0
20240327,182100,62416390,521,521,521,521,0
20240327,182000,62416390,521,521,521,521,0
20240327,181900,62416390,521,521,521,521,0
20240327,181800,62416390,521,521,521,521,0
20240327,181700,62416390,521,521,521,521,0
20240327,181600,62416390,521,521,521,521,0
20240327,181500,62416390,521,521,521,521,0
20240327,181400,62416390,521,521,521,521,0
20240327,181300,62416390,521,521,521,521,0
20240327,181200,62416390,521,521,521,521,0
20240327,181100,62416390,521,521,521,521,0
20240327,181000,62416390,521,521,521,521,0
20240327,180900,62416390,521,521,521,521,1965
20240327,180800,62416390,521,521,521,521,0
20240327,180700,62416390,521,521,521,521,0
20240327,180600,62416390,521,521,521,521,0
20240327,180500,62416390,521,521,521,521,0
20240327,180400,62416390,521,521,521,521,0
20240327,180300,62416390,521,521,521,521,0
20240327,180200,62416390,521,521,521,521,0
20240327,180100,62416390,521,521,521,521,0
20240327,180000,62416390,521,521,521,521,0
20240327,175900,62416390,521,521,521,521,0
20240327,175800,62416390,521,521,521,521,0
20240327,175700,62416390,521,521,521,521,0
20240327,175600,62416390,521,521,521,521,0
20240327,175500,62416390,521,521,521,521,0
20240327,175400,62416390,521,521,521,521,0
20240327,175300,62416390,521,521,521,521,0
20240327,175200,62416390,521,521,521,521,0
20240327,175100,62416390,521,521,521,521,0
20240327,175000,62416390,521,521,521,521,0
20240327,174900,62416390,521,521,521,521,0
20240327,174800,62416390,521,521,521,521,0
20240327,174700,62416390,521,521,521,521,0
20240327,174600,62416390,521,521,521,521,0
20240327,174500,62416390,521,521,521,521,0
20240327,174400,62416390,521,521,521,521,0
20240327,174300,62416390,521,521,521,521,0
20240327,174200,62416390,521,521,521,521,0
20240327,174100,62416390,521,521,521,521,0
20240327,174000,62416390,521,521,521,521,0
20240327,173900,62416390,521,521,521,521,1965
20240327,173800,62416390,521,521,521,521,0
20240327,173700,62416390,521,521,521,521,0
20240327,173600,62416390,521,521,521,521,0
20240327,173500,62416390,521,521,521,521,0
20240327,173400,62416390,521,521,521,521,0
20240327,173300,62416390,521,521,521,521,0
20240327,173200,62416390,521,521,521,521,0
20240327,173100,62416390,521,521,521,521,0
20240327,173000,62416390,521,521,521,521,0
20240327,172900,62416390,521,521,521,521,0
20240327,172800,62416390,521,521,521,521,0
20240327,172700,62416390,521,521,521,521,0
20240327,172600,62416390,521,521,521,521,0
20240327,172500,62416390,521,521,521,521,0
20240327,172400,62416390,521,521,521,521,0
20240327,172300,62416390,521,521,521,521,0
20240327,172200,62416390,521,521,521,521,0
20240327,172100,62416390,521,521,521,521,0
20240327,172000,62416390,521,521,521,521,0
20240327,171900,62416390,521,521,521,521,0
20240327,171800,62416390,521,521,521,521,0
20240327,171700,62416390,521,521,521,521,0
20240327,171600,62416390,521,521,521,521,0
20240327,171500,62416390,521,521,521,521,0
20240327,171400,62416390,521,521,521,521,0
20240327,171300,62416390,521,521,521,521,0
20240327,171200,62416390,521,521,521,521,0
20240327,171100,62416390,521,521,521,521,0
20240327,171000,62416390,521,521,521,521,0
20240327,170900,62416390,521,521,521,521,1965
20240327,170800,62416390,521,521,521,521,0
20240327,170700,62416390,521,521,521,521,0
20240327,170600,62416390,521,521,521,521,0
20240327,170500,62416390,521,521,521,521,0
20240327,170400,62416390,521,521,521,521,0
20240327,170300,62416390,521,521,521,521,0
20240327,170200,62416390,521,521,521,521,0
20240327,170100,62416390,521,521,521,521,0
20240327,170000,62416390,521,521,521,521,0
20240327,165900,62416390,521,521,521,521,0
20240327,165800,62416390,521,521,521,521,0
20240327,165700,62416390,521,521,521,521,0
20240327,165600,62416390,521,521,521,521,0
20240327,165500,62416390,521,521,521,521,0
20240327,165400,62416390,521,521,521,521,0
20240327,165300,62416390,521,521,521,521,0
20240327,165200,62416390,521,521,521,521,0
20240327,165100,62416390,521,521,521,521,0
20240327,165000,62416390,521,521,521,521,0
20240327,164900,62416390,521,521,521,521,0
20240327,164800,62416390,521,521,521,521,0
20240327,164700,62416390,521,521,521,521,0
20240327,164600,62416390,521,521,521,521,0
20240327,164500,62416390,521,521,521,521,0
20240327,164400,62416390,521,521,521,521,0
20240327,164300,62416390,521,521,521,521,0
20240327,164200,62416390,521,521,521,521,0
20240327,164100,62416390,521,521,521,521,0
20240327,164000,62416390,521,521,521,521,0
20240327,163900,62416390,521,521,521,521,1965
20240327,163800,62416390,521,521,521,521,0
20240327,163700,62416390,521,521,521,521,0
20240327,163600,62416390,521,521,521,521,0
20240327,163500,62416390,521,521,521,521,0
20240327,163400,62416390,521,521,521,521,0
20240327,163300,62416390,521,521,521,521,0
20240327,163200,62416390,521,521,521,521,0
20240327,163100,62416390,521,521,521,521,0
20240327,163000,62416390,521,521,521,521,0
20240327,162900,62416390,521,521,521,521,0
20240327,162800,62416390,521,521,521,521,0
20240327,162700,62416390,521,521,521,521,0
20240327,162600,62416390,521,521,521,521,0
20240327,162500,62416390,521,521,521,521,0
20240327,162400,62416390,521,521,521,521,0
20240327,162300,62416390,521,521,521,521,0
20240327,162200,62416390,521,521,521,521,0
20240327,162100,62416390,521,521,521,521,0
20240327,162000,62416390,521,521,521,521,0
20240327,161900,62416390,521,521,521,521,0
20240327,161800,62416390,521,521,521,521,0
20240327,161700,62416390,521,521,521,521,0
20240327,161600,62416390,521,521,521,521,0
20240327,161500,62416390,521,521,521,521,0
20240327,161400,62416390,521,521,521,521,0
20240327,161300,62416390,521,521,521,521,0
20240327,161200,62416390,521,521,521,521,0
20240327,161100,62416390,521,521,521,521,0
20240327,161000,62416390,521,521,521,521,0
20240327,160900,62416390,521,521,521,521,1965
20240327,160800,62416390,521,521,521,521,0
20240327,160700,62416390,521,521,521,521,0
20240327,160600,62416390,521,521,521,521,0
20240327,160500,62416390,521,521,521,521,0
20240327,160400,62416390,521,521,521,521,0
20240327,160300,62416390,521,521,521,521,0
20240327,160200,62416390,521,521,521,521,0
20240327,160100,62416390,521,521,521,521,0
20240327,160000,62416390,521,521,521,521,0
20240327,155900,62416390,521,521,521,521,0
20240327,155800,62416390,521,521,521,521,0
20240327,155700,62416390,521,521,521,521,0
20240327,155600,62416390,521,521,521,521,0
20240327,155500,62416390,521,521,521,521,0
20240327,155400,62416390,521,521,521,521,0
20240327,155300,62416390,521,521,521,521,0
20240327,155200,62416390,521,521,521,521,0
20240327,155100,62416390,521,521,521,521,0
20240327,155000,62416390,521,521,521,521,0
20240327,154900,62416390,521,521,521,521,0
20240327,154800,62416390,521,521,521,521,0
20240327,154700,62416390,521,521,521,521,0
20240327,154600,62416390,521,521,521,521,0
20240327,154500,62416390,521,521,521,521,0
20240327,154400,62416390,521,521,521,521,0
20240327,154300,62416390,521,521,521,521,0
20240327,154200,62416390,521,521,521,521,0
20240327,154100,62416390,521,521,521,521,0
20240327,154000,62416390,521,521,521,521,0
20240327,153900,62416390,521,521,521,521,1965
20240327,153800,62416390,521,521,521,521,0
20240327,153700,62416390,521,521,521,521,0
20240327,153600,62416390,521,521,521,521,0
20240327,153500,62416390,521,521,521,521,0
20240327,153400,62416390,521,521,521,521,0
20240327,153300,62416390,521,521,521,521,0
20240327,153200,62416390,521,521,521,521,0
20240327,153100,62416390,521,521,521,521,0
20240327,153000,62416390,521,521,521,521,1965
20240327,152900,61392625,521,521,521,521,0
20240327,152800,61392625,521,521,521,521,0
20240327,152700,61392625,521,521,521,521,0
20240327,152600,61392625,521,521,521,521,0
20240327,152500,61392625,521,521,521,521,0
20240327,152400,61392625,521,521,521,521,0
20240327,152300,61392625,521,521,521,521,0
20240327,152200,61392625,521,521,521,521,0
20240327,152100,61392625,521,521,521,521,0
20240327,152000,61392625,521,521,521,521,0
20240327,151900,61392625,521,521,521,521,575
20240327,151800,61093050,521,521,521,521,8
20240327,151700,61088882,519,520,520,519,97
20240327,151600,61038519,520,520,520,520,42
20240327,151500,61016679,521,521,521,521,0
20240327,151400,61016679,521,521,521,521,0
20240327,151300,61016679,521,521,521,521,0
20240327,151200,61016679,521,521,521,521,101
20240327,151100,60964058,521,521,521,521,0
20240327,151000,60964058,521,521,521,521,0
20240327,150900,60964058,521,521,521,521,505
20240327,150800,60700953,521,521,521,521,34
20240327,150700,60683239,521,521,521,521,687
20240327,150600,60325312,521,521,521,521,0
20240327,150500,60325312,521,521,521,521,0
20240327,150400,60325312,521,521,521,521,0
20240327,150300,60325312,521,521,521,521,0
20240327,150200,60325312,521,521,521,521,1986
20240327,150100,59290606,521,521,521,521,0
20240327,150000,59290606,521,521,521,521,1990
20240327,145900,58253816,521,521,521,521,1000
20240327,145800,57732816,521,521,521,521,0
20240327,145700,57732816,521,521,521,521,8
20240327,145600,57728648,521,521,521,521,0
20240327,145500,57728648,521,521,521,521,1
20240327,145400,57728127,520,520,520,520,0
20240327,145300,57728127,520,520,520,520,35
20240327,145200,57709927,521,521,521,521,0
20240327,145100,57709927,521,520,521,520,24
20240327,145000,57697446,519,519,519,519,0
20240327,144900,57697446,519,519,519,519,0
20240327,144800,57697446,519,519,519,519,0
20240327,144700,57697446,519,519,519,519,0
20240327,144600,57697446,519,520,520,519,1617
20240327,144500,56858106,520,520,520,520,0
20240327,144400,56858106,520,520,520,520,77
20240327,144300,56818066,521,521,521,521,0
20240327,144200,56818066,521,521,521,521,1
20240327,144100,56817545,520,520,520,520,265
20240327,144000,56679745,520,520,520,520,194
20240327,143900,56578865,519,519,519,519,487
20240327,143800,56326112,520,520,520,520,0
20240327,143700,56326112,520,520,520,520,541
20240327,143600,56044792,521,521,521,521,1
20240327,143500,56044271,520,520,520,520,463
20240327,143400,55803511,520,520,520,520,537
20240327,143300,55524271,521,521,521,521,0
20240327,143200,55524271,521,521,521,521,0
20240327,143100,55524271,521,521,521,521,100
20240327,143000,55472171,520,520,520,520,0
20240327,142900,55472171,520,520,520,520,140
20240327,142800,55399371,520,520,520,520,0
20240327,142700,55399371,520,520,520,520,0
20240327,142600,55399371,520,520,520,520,295
20240327,142500,55245971,520,520,520,520,1479
20240327,142400,54476891,521,521,521,521,0
20240327,142300,54476891,521,521,521,521,0
20240327,142200,54476891,521,521,521,521,0
20240327,142100,54476891,521,521,521,521,0
20240327,142000,54476891,521,522,522,521,54
20240327,141900,54448748,522,521,522,521,54
20240327,141800,54420609,521,520,521,520,3748
20240327,141700,52470769,520,520,520,520,5
20240327,141600,52468169,520,520,520,520,0
20240327,141500,52468169,520,520,520,520,0
20240327,141400,52468169,520,520,520,520,0
20240327,141300,52468169,520,520,520,520,438
20240327,141200,52240409,521,521,521,521,0
20240327,141100,52240409,521,521,521,521,0
20240327,141000,52240409,521,521,521,521,0
20240327,140900,52240409,521,521,521,521,0
20240327,140800,52240409,521,521,521,521,0
20240327,140700,52240409,521,521,521,521,0
20240327,140600,52240409,521,521,521,521,1
20240327,140500,52239888,521,521,521,521,0
20240327,140400,52239888,521,521,521,521,0
20240327,140300,52239888,521,521,521,521,0
20240327,140200,52239888,521,521,521,521,0
20240327,140100,52239888,521,521,521,521,0
20240327,140000,52239888,521,521,521,521,0
20240327,135900,52239888,521,521,521,521,0
20240327,135800,52239888,521,522,522,521,194
20240327,135700,52138812,522,522,522,522,0
20240327,135600,52138812,522,522,522,522,0
20240327,135500,52138812,522,522,522,522,0
20240327,135400,52138812,522,522,522,522,0
20240327,135300,52138812,522,522,522,522,0
20240327,135200,52138812,522,522,522,522,0
20240327,135100,52138812,522,522,522,522,0
20240327,135000,52138812,522,522,522,522,0
20240327,134900,52138812,522,522,522,522,0
20240327,134800,52138812,522,522,522,522,0
20240327,134700,52138812,522,522,522,522,0
20240327,134600,52138812,522,522,522,522,0
20240327,134500,52138812,522,522,522,522,0
20240327,134400,52138812,522,522,522,522,15
20240327,134300,52130982,522,522,522,522,0
20240327,134200,52130982,522,522,522,522,0
20240327,134100,52130982,522,520,522,520,52
20240327,134000,52103938,520,520,520,520,150
20240327,133900,52025938,520,521,521,520,100
20240327,133800,51973937,522,520,522,520,2001
20240327,133700,50933415,520,520,520,520,3600
20240327,133600,49061415,520,520,520,520,0
20240327,133500,49061415,520,520,520,520,3861
20240327,133400,47053695,520,521,521,520,3846
20240327,133300,45052764,522,522,522,522,520
20240327,133200,44781324,522,522,522,522,0
20240327,133100,44781324,522,522,522,522,0
20240327,133000,44781324,522,522,522,522,0
20240327,132900,44781324,522,522,522,522,0
20240327,132800,44781324,522,522,522,522,0
20240327,132700,44781324,522,522,522,522,709
20240327,132600,44411226,523,523,523,523,8
20240327,132500,44407042,523,523,523,523,2
20240327,132400,44405996,523,523,523,523,0
20240327,132300,44405996,523,523,523,523,0
20240327,132200,44405996,523,523,523,523,2501
20240327,132100,43097973,523,522,523,522,10400
20240327,132000,37659301,522,521,522,521,1031
20240327,131900,37121628,521,521,521,521,11
20240327,131800,37115897,521,521,521,521,0
20240327,131700,37115897,521,521,521,521,0
20240327,131600,37115897,521,521,521,521,174
20240327,131500,37025243,522,522,522,522,0
20240327,131400,37025243,522,522,522,522,0
20240327,131300,37025243,522,522,522,522,0
20240327,131200,37025243,522,522,522,522,31
20240327,131100,37009061,521,521,521,521,300
20240327,131000,36852761,522,522,522,522,2
20240327,130900,36851717,522,522,522,522,0
20240327,130800,36851717,522,522,522,522,0
20240327,130700,36851717,522,522,522,522,0
20240327,130600,36851717,522,522,522,522,0
20240327,130500,36851717,522,522,522,522,0
20240327,130400,36851717,522,522,522,522,0
20240327,130300,36851717,522,522,522,522,48
20240327,130200,36826661,522,522,522,522,691
20240327,130100,36465959,522,522,522,522,0
20240327,130000,36465959,522,522,522,522,0
20240327,125900,36465959,522,522,522,522,0
20240327,125800,36465959,522,522,522,522,0
20240327,125700,36465959,522,521,522,521,1057
20240327,125600,35915261,521,521,521,521,1
20240327,125500,35914740,520,520,520,520,0
20240327,125400,35914740,520,520,520,520,0
20240327,125300,35914740,520,520,520,520,0
20240327,125200,35914740,520,520,520,520,330
20240327,125100,35743140,520,520,520,520,201
20240327,125000,35638620,521,521,521,521,2000
20240327,124900,34596620,521,521,521,521,0
20240327,124800,34596620,521,521,521,521,0
20240327,124700,34596620,521,521,521,521,0
20240327,124600,34596620,521,521,521,521,69
20240327,124500,34560671,521,521,521,521,0
20240327,124400,34560671,521,521,521,521,0
20240327,124300,34560671,521,521,521,521,0
20240327,124200,34560671,521,521,521,521,0
20240327,124100,34560671,521,521,521,521,0
20240327,124000,34560671,521,521,521,521,0
20240327,123900,34560671,521,521,521,521,32
20240327,123800,34543999,522,522,522,522,0
20240327,123700,34543999,522,522,522,522,0
20240327,123600,34543999,522,522,522,522,1
20240327,123500,34543477,521,521,521,521,0
20240327,123400,34543477,521,521,521,521,0
20240327,123300,34543477,521,521,521,521,237
20240327,123200,34420000,521,521,521,521,198
20240327,123100,34316842,521,521,521,521,0
20240327,123000,34316842,521,521,521,521,0
20240327,122900,34316842,521,521,521,521,606
20240327,122800,34001116,521,521,521,521,1600
20240327,122700,33167516,523,523,523,523,0
20240327,122600,33167516,523,523,523,523,0
20240327,122500,33167516,523,523,523,523,1078
20240327,122400,32603722,522,522,522,522,1713
20240327,122300,31709536,521,521,521,521,0
20240327,122200,31709536,521,521,521,521,0
20240327,122100,31709536,521,521,521,521,363
20240327,122000,31520413,521,521,521,521,2000
20240327,121900,30478413,521,521,521,521,0
20240327,121800,30478413,521,521,521,521,27
20240327,121700,30464346,521,521,521,521,500
20240327,121600,30203846,521,521,521,521,0
20240327,121500,30203846,521,521,521,521,100
20240327,121400,30151746,521,521,521,521,3000
20240327,121300,28588746,521,521,521,521,0
20240327,121200,28588746,521,521,521,521,0
20240327,121100,28588746,521,521,521,521,0
20240327,121000,28588746,521,521,521,521,0
20240327,120900,28588746,521,521,521,521,0
20240327,120800,28588746,521,521,521,521,0
20240327,120700,28588746,521,521,521,521,200
20240327,120600,28484546,521,521,521,521,5300
20240327,120500,25723246,521,521,521,521,50
20240327,120400,25697196,519,519,519,519,0
20240327,120300,25697196,519,519,519,519,58
20240327,120200,25667094,520,520,520,520,290
20240327,120100,25516294,520,520,520,520,6
20240327,120000,25513174,520,520,520,520,0
20240327,115900,25513174,520,520,520,520,0
20240327,115800,25513174,520,520,520,520,0
20240327,115700,25513174,520,520,520,520,50
20240327,115600,25487174,520,520,520,520,0
20240327,115500,25487174,520,520,520,520,0
20240327,115400,25487174,520,520,520,520,0
20240327,115300,25487174,520,520,520,520,0
20240327,115200,25487174,520,520,520,520,0
20240327,115100,25487174,520,520,520,520,0
20240327,115000,25487174,520,520,520,520,0
20240327,114900,25487174,520,520,520,520,1
20240327,114800,25486654,518,518,518,518,0
20240327,114700,25486654,518,518,518,518,0
20240327,114600,25486654,518,518,518,518,0
20240327,114500,25486654,518,518,518,518,99
20240327,114400,25435372,520,520,520,520,0
20240327,114300,25435372,520,520,520,520,0
20240327,114200,25435372,520,520,520,520,0
20240327,114100,25435372,520,520,520,520,0
20240327,114000,25435372,520,520,520,520,0
20240327,113900,25435372,520,520,520,520,0
20240327,113800,25435372,520,520,520,520,0
20240327,113700,25435372,520,520,520,520,9
20240327,113600,25430692,520,520,520,520,0
20240327,113500,25430692,520,520,520,520,0
20240327,113400,25430692,520,520,520,520,0
20240327,113300,25430692,520,517,520,517,3318
20240327,113200,23705460,517,517,517,517,0
20240327,113100,23705460,517,517,517,517,0
20240327,113000,23705460,517,517,517,517,0
20240327,112900,23705460,517,517,517,517,80
20240327,112800,23664100,517,518,518,517,37
20240327,112700,23644960,518,518,518,518,0
20240327,112600,23644960,518,518,518,518,0
20240327,112500,23644960,518,518,518,518,0
20240327,112400,23644960,518,518,518,518,1
20240327,112300,23644442,518,518,518,518,1
20240327,112200,23643924,518,518,518,518,1
20240327,112100,23643406,518,518,518,518,0
20240327,112000,23643406,518,518,518,518,0
20240327,111900,23643406,518,518,518,518,1
20240327,111800,23642888,519,519,519,519,0
20240327,111700,23642888,519,519,519,519,0
20240327,111600,23642888,519,519,519,519,1000
20240327,111500,23123888,519,519,519,519,10
20240327,111400,23118698,519,519,519,519,0
20240327,111300,23118698,519,519,519,519,0
20240327,111200,23118698,519,519,519,519,0
20240327,111100,23118698,519,519,519,519,0
20240327,111000,23118698,519,518,519,518,2
20240327,110900,23117661,517,517,517,517,0
20240327,110800,23117661,517,517,517,517,0
20240327,110700,23117661,517,517,517,517,0
20240327,110600,23117661,517,517,517,517,0
20240327,110500,23117661,517,517,517,517,0
20240327,110400,23117661,517,517,517,517,0
20240327,110300,23117661,517,517,517,517,0
20240327,110200,23117661,517,517,517,517,0
20240327,110100,23117661,517,517,517,517,10
20240327,110000,23112491,519,519,519,519,2
20240327,105900,23111453,519,518,519,518,531
20240327,105800,22836389,518,518,518,518,1500
20240327,105700,22059389,518,518,518,518,500
20240327,105600,21800389,518,518,518,518,342
20240327,105500,21623233,517,517,517,517,0
20240327,105400,21623233,517,517,517,517,627
20240327,105300,21299074,520,518,520,518,91
20240327,105200,21251934,518,518,518,518,200
20240327,105100,21148334,520,520,520,520,1
20240327,105000,21147814,518,518,518,518,2825
20240327,104900,19684464,518,518,518,518,0
20240327,104800,19684464,518,518,518,518,0
20240327,104700,19684464,518,518,518,518,2185
20240327,104600,18552634,520,519,520,519,50
20240327,104500,18526683,517,517,517,517,0
20240327,104400,18526683,517,518,518,517,5002
20240327,104300,15939530,518,518,518,518,0
20240327,104200,15939530,518,518,518,518,0
20240327,104100,15939530,518,518,518,518,0
20240327,104000,15939530,518,518,518,518,0
20240327,103900,15939530,518,518,518,518,0
20240327,103800,15939530,518,518,518,518,500
20240327,103700,15680530,518,518,518,518,23
20240327,103600,15668616,518,518,518,518,0
20240327,103500,15668616,518,518,518,518,0
20240327,103400,15668616,518,518,518,518,299
20240327,103300,15513734,520,520,520,520,0
20240327,103200,15513734,520,520,520,520,0
20240327,103100,15513734,520,520,520,520,0
20240327,103000,15513734,520,520,520,520,0
20240327,102900,15513734,520,520,520,520,0
20240327,102800,15513734,520,520,520,520,3
20240327,102700,15512174,520,519,520,518,5025
20240327,102600,12909174,519,519,519,519,0
20240327,102500,12909174,519,519,519,519,0
20240327,102400,12909174,519,519,519,519,0
20240327,102300,12909174,519,519,519,519,1
20240327,102200,12908655,518,518,518,518,0
20240327,102100,12908655,518,518,518,518,10
20240327,102000,12903475,518,518,518,518,0
20240327,101900,12903475,518,518,518,518,186
20240327,101800,12807127,518,518,518,518,900
20240327,101700,12340927,518,518,518,518,0
20240327,101600,12340927,518,518,518,518,615
20240327,101500,12022357,519,519,519,519,0
20240327,101400,12022357,519,519,519,519,0
20240327,101300,12022357,519,519,519,519,0
20240327,101200,12022357,519,519,519,519,0
20240327,101100,12022357,519,519,519,519,0
20240327,101000,12022357,519,519,519,519,1
20240327,100900,12021838,519,519,519,519,0
20240327,100800,12021838,519,519,519,519,0
20240327,100700,12021838,519,519,519,519,200
20240327,100600,11918038,519,519,519,519,2
20240327,100500,11917000,520,518,520,518,2299
20240327,100400,10721523,519,519,519,519,0
20240327,100300,10721523,519,519,519,519,0
20240327,100200,10721523,519,519,519,519,0
20240327,100100,10721523,519,519,519,519,264
20240327,100000,10584507,520,520,520,520,0
20240327,095900,10584507,520,520,520,520,0
20240327,095800,10584507,520,520,520,520,15
20240327,095700,10576707,519,519,519,519,150
20240327,095600,10498857,519,519,519,519,150
20240327,095500,10421007,520,520,520,520,0
20240327,095400,10421007,520,518,520,518,910
20240327,095300,9949607,518,520,520,518,2
20240327,095200,9948569,519,519,519,519,1
20240327,095100,9948050,518,518,518,518,600
20240327,095000,9637250,518,518,518,518,0
20240327,094900,9637250,518,518,518,518,0
20240327,094800,9637250,518,518,518,518,0
20240327,094700,9637250,518,518,518,518,904
20240327,094600,9168978,520,520,520,520,0
20240327,094500,9168978,520,519,520,519,2
20240327,094400,9167939,518,518,518,518,0
20240327,094300,9167939,518,518,518,518,0
20240327,094200,9167939,518,518,518,518,0
20240327,094100,9167939,518,518,518,518,0
20240327,094000,9167939,518,518,518,518,1000
20240327,093900,8649939,518,518,518,518,10
20240327,093800,8644759,521,521,521,521,0
20240327,093700,8644759,521,521,521,521,0
20240327,093600,8644759,521,521,521,521,0
20240327,093500,8644759,521,521,521,521,1
20240327,093400,8644238,521,521,521,521,0
20240327,093300,8644238,521,521,521,521,10
20240327,093200,8639028,521,521,521,521,2095
20240327,093100,7547533,521,521,521,521,0
20240327,093000,7547533,521,521,521,521,1
20240327,092900,7547012,518,518,518,518,868
20240327,092800,7097388,518,518,518,518,0
20240327,092700,7097388,518,518,518,518,79
20240327,092600,7056466,520,520,520,520,80
20240327,092500,7014866,520,520,520,520,0
20240327,092400,7014866,520,520,520,520,300
20240327,092300,6858866,520,520,520,520,253
20240327,092200,6727306,520,520,520,520,23
20240327,092100,6715346,520,520,520,519,16
20240327,092000,6707036,520,519,521,519,1204
20240327,091900,6079959,517,517,517,517,1020
20240327,091800,5552619,517,517,517,517,0
20240327,091700,5552619,517,518,518,517,4446
20240327,091600,3253037,518,518,518,518,410
20240327,091500,3040657,518,518,518,518,4
20240327,091400,3038585,518,520,520,518,1501
20240327,091300,2260765,520,520,520,520,601
20240327,091200,1948245,520,520,520,520,9
20240327,091100,1943565,520,520,520,520,212
20240327,091000,1833325,520,520,520,520,1
20240327,090900,1832805,520,520,520,520,0
20240327,090800,1832805,520,520,520,520,10
20240327,090700,1827605,520,520,520,520,23
20240327,090600,1815645,521,521,521,521,0
20240327,090500,1815645,521,521,521,521,0
20240327,090400,1815645,521,521,521,521,0
20240327,090300,1815645,521,521,521,521,5
20240327,090200,1813040,518,519,519,518,2000
20240327,090100,776444,520,520,520,520,20
20240327,090000,766044,519,519,519,519,1476