stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204000,122144857,516,516,516,516,7997
20240328,203900,122144857,516,516,516,516,0
20240328,203800,122144857,516,516,516,516,0
20240328,203700,122144857,516,516,516,516,0
20240328,203600,122144857,516,516,516,516,0
20240328,203500,122144857,516,516,516,516,0
20240328,203400,122144857,516,516,516,516,0
20240328,203300,122144857,516,516,516,516,0
20240328,203200,122144857,516,516,516,516,0
20240328,203100,122144857,516,516,516,516,0
20240328,203000,122144857,516,516,516,516,0
20240328,202900,122144857,516,516,516,516,0
20240328,202800,122144857,516,516,516,516,0
20240328,202700,122144857,516,516,516,516,0
20240328,202600,122144857,516,516,516,516,0
20240328,202500,122144857,516,516,516,516,0
20240328,202400,122144857,516,516,516,516,0
20240328,202300,122144857,516,516,516,516,0
20240328,202200,122144857,516,516,516,516,0
20240328,202100,122144857,516,516,516,516,0
20240328,202000,122144857,516,516,516,516,0
20240328,201900,122144857,516,516,516,516,0
20240328,201800,122144857,516,516,516,516,0
20240328,201700,122144857,516,516,516,516,0
20240328,201600,122144857,516,516,516,516,0
20240328,201500,122144857,516,516,516,516,0
20240328,201400,122144857,516,516,516,516,0
20240328,201300,122144857,516,516,516,516,0
20240328,201200,122144857,516,516,516,516,0
20240328,201100,122144857,516,516,516,516,0
20240328,201000,122144857,516,516,516,516,7997
20240328,200900,122144857,516,516,516,516,0
20240328,200800,122144857,516,516,516,516,0
20240328,200700,122144857,516,516,516,516,0
20240328,200600,122144857,516,516,516,516,0
20240328,200500,122144857,516,516,516,516,0
20240328,200400,122144857,516,516,516,516,0
20240328,200300,122144857,516,516,516,516,0
20240328,200200,122144857,516,516,516,516,0
20240328,200100,122144857,516,516,516,516,0
20240328,200000,122144857,516,516,516,516,0
20240328,195900,122144857,516,516,516,516,0
20240328,195800,122144857,516,516,516,516,0
20240328,195700,122144857,516,516,516,516,0
20240328,195600,122144857,516,516,516,516,0
20240328,195500,122144857,516,516,516,516,0
20240328,195400,122144857,516,516,516,516,0
20240328,195300,122144857,516,516,516,516,0
20240328,195200,122144857,516,516,516,516,0
20240328,195100,122144857,516,516,516,516,0
20240328,195000,122144857,516,516,516,516,0
20240328,194900,122144857,516,516,516,516,0
20240328,194800,122144857,516,516,516,516,0
20240328,194700,122144857,516,516,516,516,0
20240328,194600,122144857,516,516,516,516,0
20240328,194500,122144857,516,516,516,516,0
20240328,194400,122144857,516,516,516,516,0
20240328,194300,122144857,516,516,516,516,0
20240328,194200,122144857,516,516,516,516,0
20240328,194100,122144857,516,516,516,516,0
20240328,194000,122144857,516,516,516,516,7997
20240328,193900,122144857,516,516,516,516,0
20240328,193800,122144857,516,516,516,516,0
20240328,193700,122144857,516,516,516,516,0
20240328,193600,122144857,516,516,516,516,0
20240328,193500,122144857,516,516,516,516,0
20240328,193400,122144857,516,516,516,516,0
20240328,193300,122144857,516,516,516,516,0
20240328,193200,122144857,516,516,516,516,0
20240328,193100,122144857,516,516,516,516,0
20240328,193000,122144857,516,516,516,516,0
20240328,192900,122144857,516,516,516,516,0
20240328,192800,122144857,516,516,516,516,0
20240328,192700,122144857,516,516,516,516,0
20240328,192600,122144857,516,516,516,516,0
20240328,192500,122144857,516,516,516,516,0
20240328,192400,122144857,516,516,516,516,0
20240328,192300,122144857,516,516,516,516,0
20240328,192200,122144857,516,516,516,516,0
20240328,192100,122144857,516,516,516,516,0
20240328,192000,122144857,516,516,516,516,0
20240328,191900,122144857,516,516,516,516,0
20240328,191800,122144857,516,516,516,516,0
20240328,191700,122144857,516,516,516,516,0
20240328,191600,122144857,516,516,516,516,0
20240328,191500,122144857,516,516,516,516,0
20240328,191400,122144857,516,516,516,516,0
20240328,191300,122144857,516,516,516,516,0
20240328,191200,122144857,516,516,516,516,0
20240328,191100,122144857,516,516,516,516,0
20240328,191000,122144857,516,516,516,516,7997
20240328,190900,122144857,516,516,516,516,0
20240328,190800,122144857,516,516,516,516,0
20240328,190700,122144857,516,516,516,516,0
20240328,190600,122144857,516,516,516,516,0
20240328,190500,122144857,516,516,516,516,0
20240328,190400,122144857,516,516,516,516,0
20240328,190300,122144857,516,516,516,516,0
20240328,190200,122144857,516,516,516,516,0
20240328,190100,122144857,516,516,516,516,0
20240328,190000,122144857,516,516,516,516,0
20240328,185900,122144857,516,516,516,516,0
20240328,185800,122144857,516,516,516,516,0
20240328,185700,122144857,516,516,516,516,0
20240328,185600,122144857,516,516,516,516,0
20240328,185500,122144857,516,516,516,516,0
20240328,185400,122144857,516,516,516,516,0
20240328,185300,122144857,516,516,516,516,0
20240328,185200,122144857,516,516,516,516,0
20240328,185100,122144857,516,516,516,516,0
20240328,185000,122144857,516,516,516,516,0
20240328,184900,122144857,516,516,516,516,0
20240328,184800,122144857,516,516,516,516,0
20240328,184700,122144857,516,516,516,516,0
20240328,184600,122144857,516,516,516,516,0
20240328,184500,122144857,516,516,516,516,0
20240328,184400,122144857,516,516,516,516,0
20240328,184300,122144857,516,516,516,516,0
20240328,184200,122144857,516,516,516,516,0
20240328,184100,122144857,516,516,516,516,0
20240328,184000,122144857,516,516,516,516,7997
20240328,183900,122144857,516,516,516,516,0
20240328,183800,122144857,516,516,516,516,0
20240328,183700,122144857,516,516,516,516,0
20240328,183600,122144857,516,516,516,516,0
20240328,183500,122144857,516,516,516,516,0
20240328,183400,122144857,516,516,516,516,0
20240328,183300,122144857,516,516,516,516,0
20240328,183200,122144857,516,516,516,516,0
20240328,183100,122144857,516,516,516,516,0
20240328,183000,122144857,516,516,516,516,0
20240328,182900,122144857,516,516,516,516,0
20240328,182800,122144857,516,516,516,516,0
20240328,182700,122144857,516,516,516,516,0
20240328,182600,122144857,516,516,516,516,0
20240328,182500,122144857,516,516,516,516,0
20240328,182400,122144857,516,516,516,516,0
20240328,182300,122144857,516,516,516,516,0
20240328,182200,122144857,516,516,516,516,0
20240328,182100,122144857,516,516,516,516,0
20240328,182000,122144857,516,516,516,516,0
20240328,181900,122144857,516,516,516,516,0
20240328,181800,122144857,516,516,516,516,0
20240328,181700,122144857,516,516,516,516,0
20240328,181600,122144857,516,516,516,516,0
20240328,181500,122144857,516,516,516,516,0
20240328,181400,122144857,516,516,516,516,0
20240328,181300,122144857,516,516,516,516,0
20240328,181200,122144857,516,516,516,516,0
20240328,181100,122144857,516,516,516,516,0
20240328,181000,122144857,516,516,516,516,7997
20240328,180900,122144857,516,516,516,516,0
20240328,180800,122144857,516,516,516,516,0
20240328,180700,122144857,516,516,516,516,0
20240328,180600,122144857,516,516,516,516,0
20240328,180500,122144857,516,516,516,516,0
20240328,180400,122144857,516,516,516,516,0
20240328,180300,122144857,516,516,516,516,0
20240328,180200,122144857,516,516,516,516,0
20240328,180100,122144857,516,516,516,516,0
20240328,180000,122144857,516,516,516,516,0
20240328,175900,122144857,516,516,516,516,0
20240328,175800,122144857,516,516,516,516,0
20240328,175700,122144857,516,516,516,516,0
20240328,175600,122144857,516,516,516,516,0
20240328,175500,122144857,516,516,516,516,0
20240328,175400,122144857,516,516,516,516,0
20240328,175300,122144857,516,516,516,516,0
20240328,175200,122144857,516,516,516,516,0
20240328,175100,122144857,516,516,516,516,0
20240328,175000,122144857,516,516,516,516,0
20240328,174900,122144857,516,516,516,516,0
20240328,174800,122144857,516,516,516,516,0
20240328,174700,122144857,516,516,516,516,0
20240328,174600,122144857,516,516,516,516,0
20240328,174500,122144857,516,516,516,516,0
20240328,174400,122144857,516,516,516,516,0
20240328,174300,122144857,516,516,516,516,0
20240328,174200,122144857,516,516,516,516,0
20240328,174100,122144857,516,516,516,516,0
20240328,174000,122144857,516,516,516,516,7997
20240328,173900,122144857,516,516,516,516,0
20240328,173800,122144857,516,516,516,516,0
20240328,173700,122144857,516,516,516,516,0
20240328,173600,122144857,516,516,516,516,0
20240328,173500,122144857,516,516,516,516,0
20240328,173400,122144857,516,516,516,516,0
20240328,173300,122144857,516,516,516,516,0
20240328,173200,122144857,516,516,516,516,0
20240328,173100,122144857,516,516,516,516,0
20240328,173000,122144857,516,516,516,516,0
20240328,172900,122144857,516,516,516,516,0
20240328,172800,122144857,516,516,516,516,0
20240328,172700,122144857,516,516,516,516,0
20240328,172600,122144857,516,516,516,516,0
20240328,172500,122144857,516,516,516,516,0
20240328,172400,122144857,516,516,516,516,0
20240328,172300,122144857,516,516,516,516,0
20240328,172200,122144857,516,516,516,516,0
20240328,172100,122144857,516,516,516,516,0
20240328,172000,122144857,516,516,516,516,0
20240328,171900,122144857,516,516,516,516,0
20240328,171800,122144857,516,516,516,516,0
20240328,171700,122144857,516,516,516,516,0
20240328,171600,122144857,516,516,516,516,0
20240328,171500,122144857,516,516,516,516,0
20240328,171400,122144857,516,516,516,516,0
20240328,171300,122144857,516,516,516,516,0
20240328,171200,122144857,516,516,516,516,0
20240328,171100,122144857,516,516,516,516,0
20240328,171000,122144857,516,516,516,516,7997
20240328,170900,122144857,516,516,516,516,0
20240328,170800,122144857,516,516,516,516,0
20240328,170700,122144857,516,516,516,516,0
20240328,170600,122144857,516,516,516,516,0
20240328,170500,122144857,516,516,516,516,0
20240328,170400,122144857,516,516,516,516,0
20240328,170300,122144857,516,516,516,516,0
20240328,170200,122144857,516,516,516,516,0
20240328,170100,122144857,516,516,516,516,0
20240328,170000,122144857,516,516,516,516,0
20240328,165900,122144857,516,516,516,516,0
20240328,165800,122144857,516,516,516,516,0
20240328,165700,122144857,516,516,516,516,0
20240328,165600,122144857,516,516,516,516,0
20240328,165500,122144857,516,516,516,516,0
20240328,165400,122144857,516,516,516,516,0
20240328,165300,122144857,516,516,516,516,0
20240328,165200,122144857,516,516,516,516,0
20240328,165100,122144857,516,516,516,516,0
20240328,165000,122144857,516,516,516,516,0
20240328,164900,122144857,516,516,516,516,0
20240328,164800,122144857,516,516,516,516,0
20240328,164700,122144857,516,516,516,516,0
20240328,164600,122144857,516,516,516,516,0
20240328,164500,122144857,516,516,516,516,0
20240328,164400,122144857,516,516,516,516,0
20240328,164300,122144857,516,516,516,516,0
20240328,164200,122144857,516,516,516,516,0
20240328,164100,122144857,516,516,516,516,0
20240328,164000,122144857,516,516,516,516,7997
20240328,163900,122144857,516,516,516,516,0
20240328,163800,122144857,516,516,516,516,0
20240328,163700,122144857,516,516,516,516,0
20240328,163600,122144857,516,516,516,516,0
20240328,163500,122144857,516,516,516,516,0
20240328,163400,122144857,516,516,516,516,0
20240328,163300,122144857,516,516,516,516,0
20240328,163200,122144857,516,516,516,516,0
20240328,163100,122144857,516,516,516,516,0
20240328,163000,122144857,516,516,516,516,0
20240328,162900,122144857,516,516,516,516,0
20240328,162800,122144857,516,516,516,516,0
20240328,162700,122144857,516,516,516,516,0
20240328,162600,122144857,516,516,516,516,0
20240328,162500,122144857,516,516,516,516,0
20240328,162400,122144857,516,516,516,516,0
20240328,162300,122144857,516,516,516,516,0
20240328,162200,122144857,516,516,516,516,0
20240328,162100,122144857,516,516,516,516,0
20240328,162000,122144857,516,516,516,516,0
20240328,161900,122144857,516,516,516,516,0
20240328,161800,122144857,516,516,516,516,0
20240328,161700,122144857,516,516,516,516,0
20240328,161600,122144857,516,516,516,516,0
20240328,161500,122144857,516,516,516,516,0
20240328,161400,122144857,516,516,516,516,0
20240328,161300,122144857,516,516,516,516,0
20240328,161200,122144857,516,516,516,516,0
20240328,161100,122144857,516,516,516,516,0
20240328,161000,122144857,516,516,516,516,7997
20240328,160900,122144857,516,516,516,516,0
20240328,160800,122144857,516,516,516,516,0
20240328,160700,122144857,516,516,516,516,0
20240328,160600,122144857,516,516,516,516,0
20240328,160500,122144857,516,516,516,516,0
20240328,160400,122144857,516,516,516,516,0
20240328,160300,122144857,516,516,516,516,0
20240328,160200,122144857,516,516,516,516,0
20240328,160100,122144857,516,516,516,516,0
20240328,160000,122144857,516,516,516,516,0
20240328,155900,122144857,516,516,516,516,0
20240328,155800,122144857,516,516,516,516,0
20240328,155700,122144857,516,516,516,516,0
20240328,155600,122144857,516,516,516,516,0
20240328,155500,122144857,516,516,516,516,0
20240328,155400,122144857,516,516,516,516,0
20240328,155300,122144857,516,516,516,516,0
20240328,155200,122144857,516,516,516,516,0
20240328,155100,122144857,516,516,516,516,0
20240328,155000,122144857,516,516,516,516,0
20240328,154900,122144857,516,516,516,516,0
20240328,154800,122144857,516,516,516,516,0
20240328,154700,122144857,516,516,516,516,0
20240328,154600,122144857,516,516,516,516,0
20240328,154500,122144857,516,516,516,516,0
20240328,154400,122144857,516,516,516,516,0
20240328,154300,122144857,516,516,516,516,0
20240328,154200,122144857,516,516,516,516,0
20240328,154100,122144857,516,516,516,516,0
20240328,154000,122144857,516,516,516,516,7997
20240328,153900,122144857,516,516,516,516,0
20240328,153800,122144857,516,516,516,516,0
20240328,153700,122144857,516,516,516,516,0
20240328,153600,122144857,516,516,516,516,0
20240328,153500,122144857,516,516,516,516,0
20240328,153400,122144857,516,516,516,516,0
20240328,153300,122144857,516,516,516,516,0
20240328,153200,122144857,516,516,516,516,0
20240328,153100,122144857,516,516,516,516,0
20240328,153000,122144857,516,516,516,516,7997
20240328,152900,118018405,515,515,515,515,0
20240328,152800,118018405,515,515,515,515,0
20240328,152700,118018405,515,515,515,515,0
20240328,152600,118018405,515,515,515,515,0
20240328,152500,118018405,515,515,515,515,0
20240328,152400,118018405,515,515,515,515,0
20240328,152300,118018405,515,515,515,515,0
20240328,152200,118018405,515,515,515,515,0
20240328,152100,118018405,515,515,515,515,0
20240328,152000,118018405,515,515,515,515,0
20240328,151900,118018405,515,515,515,515,0
20240328,151800,118018405,515,515,515,515,90
20240328,151700,117972055,515,515,515,515,0
20240328,151600,117972055,515,515,515,515,1987
20240328,151500,116948750,515,514,515,514,1253
20240328,151400,116303515,515,515,515,515,624
20240328,151300,115982155,515,515,515,515,65
20240328,151200,115948680,515,513,515,513,2200
20240328,151100,114816680,513,513,513,513,445
20240328,151000,114588395,514,514,514,514,5
20240328,150900,114585825,513,514,514,513,3138
20240328,150800,112975981,514,514,514,514,0
20240328,150700,112975981,514,514,514,514,1222
20240328,150600,112347873,516,516,516,516,0
20240328,150500,112347873,516,516,516,516,0
20240328,150400,112347873,516,516,516,516,0
20240328,150300,112347873,516,516,516,516,681
20240328,150200,111996477,515,515,516,515,53
20240328,150100,111969181,514,514,514,514,0
20240328,150000,111969181,514,513,514,513,12630
20240328,145900,105485491,514,514,514,514,5111
20240328,145800,102858437,516,516,516,516,0
20240328,145700,102858437,516,516,516,516,55
20240328,145600,102830057,516,516,516,516,140
20240328,145500,102757817,516,516,516,516,10
20240328,145400,102752657,516,516,516,516,0
20240328,145300,102752657,516,516,516,516,0
20240328,145200,102752657,516,516,516,516,0
20240328,145100,102752657,516,516,516,516,0
20240328,145000,102752657,516,516,516,516,0
20240328,144900,102752657,516,516,516,516,1027
20240328,144800,102222725,516,516,516,516,0
20240328,144700,102222725,516,515,516,514,55
20240328,144600,102194412,514,514,514,514,750
20240328,144500,101808912,514,514,514,514,0
20240328,144400,101808912,514,514,514,514,0
20240328,144300,101808912,514,514,514,514,2030
20240328,144200,100765492,516,516,516,516,5
20240328,144100,100762912,516,515,516,515,331
20240328,144000,100592445,515,515,515,515,0
20240328,143900,100592445,515,515,515,515,2531
20240328,143800,99288980,516,516,516,516,0
20240328,143700,99288980,516,516,516,516,20
20240328,143600,99278660,515,515,515,515,0
20240328,143500,99278660,515,516,516,515,1320
20240328,143400,98597550,516,516,516,516,140
20240328,143300,98525310,516,516,516,516,10
20240328,143200,98520150,516,516,516,516,0
20240328,143100,98520150,516,516,516,516,0
20240328,143000,98520150,516,516,516,516,11
20240328,142900,98514474,516,516,516,516,305
20240328,142800,98357094,516,516,516,516,21
20240328,142700,98346258,516,516,516,516,4
20240328,142600,98344194,516,516,516,516,20
20240328,142500,98333874,518,518,518,518,3
20240328,142400,98332320,515,515,515,515,170
20240328,142300,98244770,517,516,517,516,14440
20240328,142200,90793729,514,515,515,514,1211
20240328,142100,90170247,516,516,516,516,0
20240328,142000,90170247,516,516,516,516,27
20240328,141900,90156315,515,515,515,515,858
20240328,141800,89714445,515,516,516,515,207
20240328,141700,89607830,516,515,516,515,34
20240328,141600,89590306,515,516,516,515,40
20240328,141500,89569696,518,518,518,518,0
20240328,141400,89569696,518,518,518,518,0
20240328,141300,89569696,518,518,518,518,4
20240328,141200,89567624,519,518,519,515,934
20240328,141100,89085980,515,517,517,515,3803
20240328,141000,87127423,516,516,516,516,5
20240328,140900,87124843,517,517,517,517,15
20240328,140800,87117088,518,518,518,518,0
20240328,140700,87117088,518,518,518,518,6
20240328,140600,87113980,519,517,519,517,2
20240328,140500,87112944,518,518,518,518,1001
20240328,140400,86594426,518,517,518,517,16
20240328,140300,86586148,516,516,516,516,0
20240328,140200,86586148,516,516,516,516,10
20240328,140100,86580988,515,515,515,515,0
20240328,140000,86580988,515,516,516,515,700
20240328,135900,86219886,518,518,518,518,5
20240328,135800,86217296,518,518,518,518,15
20240328,135700,86209526,518,518,518,518,0
20240328,135600,86209526,518,518,518,518,5
20240328,135500,86206936,517,517,517,517,0
20240328,135400,86206936,517,517,517,517,13
20240328,135300,86200215,517,517,517,517,2
20240328,135200,86199181,517,517,517,517,0
20240328,135100,86199181,517,517,517,517,30
20240328,135000,86183671,517,517,517,517,5
20240328,134900,86181086,517,518,518,517,10
20240328,134800,86175914,516,516,516,516,2
20240328,134700,86174882,516,516,516,516,20
20240328,134600,86164562,516,516,516,516,1328
20240328,134500,85479314,517,517,517,517,50
20240328,134400,85453464,517,517,517,517,0
20240328,134300,85453464,517,517,517,517,0
20240328,134200,85453464,517,517,517,517,0
20240328,134100,85453464,517,517,517,517,3706
20240328,134000,83537462,518,518,518,518,342
20240328,133900,83360306,518,518,518,518,0
20240328,133800,83360306,518,518,518,518,0
20240328,133700,83360306,518,518,518,518,0
20240328,133600,83360306,518,518,518,518,110
20240328,133500,83303326,519,519,519,519,0
20240328,133400,83303326,519,519,519,519,10
20240328,133300,83298136,515,516,516,515,1800
20240328,133200,82370036,515,515,515,515,0
20240328,133100,82370036,515,515,515,515,2000
20240328,133000,81340036,515,518,518,515,3900
20240328,132900,79327928,518,516,518,515,1801
20240328,132800,78399117,516,517,517,516,3280
20240328,132700,76706617,517,517,519,517,6952
20240328,132600,73112428,519,519,519,519,16
20240328,132500,73104124,519,519,519,519,1
20240328,132400,73103605,518,518,518,518,0
20240328,132300,73103605,518,518,518,518,0
20240328,132200,73103605,518,519,519,518,422
20240328,132100,72884994,519,519,519,519,370
20240328,132000,72692964,519,519,519,519,3
20240328,131900,72691407,519,519,519,519,0
20240328,131800,72691407,519,519,519,519,1
20240328,131700,72690888,518,518,518,518,100
20240328,131600,72639088,518,518,518,518,0
20240328,131500,72639088,518,518,518,518,1
20240328,131400,72638570,518,518,518,518,449
20240328,131300,72405988,518,518,518,518,0
20240328,131200,72405988,518,519,519,518,37
20240328,131100,72386786,519,519,519,519,0
20240328,131000,72386786,519,519,519,519,0
20240328,130900,72386786,519,519,519,519,14
20240328,130800,72379520,519,519,519,519,1
20240328,130700,72379001,520,520,520,520,200
20240328,130600,72275001,520,520,520,520,0
20240328,130500,72275001,520,520,520,520,0
20240328,130400,72275001,520,520,520,520,212
20240328,130300,72164761,520,520,520,520,0
20240328,130200,72164761,520,520,520,520,0
20240328,130100,72164761,520,520,520,520,0
20240328,130000,72164761,520,520,520,520,0
20240328,125900,72164761,520,520,520,520,0
20240328,125800,72164761,520,520,520,520,0
20240328,125700,72164761,520,520,520,520,0
20240328,125600,72164761,520,520,520,520,0
20240328,125500,72164761,520,520,520,520,0
20240328,125400,72164761,520,520,520,520,0
20240328,125300,72164761,520,520,520,520,1
20240328,125200,72164241,520,520,520,520,0
20240328,125100,72164241,520,520,520,520,0
20240328,125000,72164241,520,518,520,518,2025
20240328,124900,71115289,518,518,518,518,1
20240328,124800,71114771,517,517,517,517,0
20240328,124700,71114771,517,517,517,517,0
20240328,124600,71114771,517,517,517,517,0
20240328,124500,71114771,517,517,517,517,0
20240328,124400,71114771,517,517,517,517,95
20240328,124300,71065656,518,518,518,518,5
20240328,124200,71063066,518,518,518,518,0
20240328,124100,71063066,518,519,519,518,524
20240328,124000,70791633,519,519,519,519,1
20240328,123900,70791114,520,520,520,520,0
20240328,123800,70791114,520,520,520,520,16
20240328,123700,70782794,520,520,520,520,3
20240328,123600,70781234,520,520,520,520,0
20240328,123500,70781234,520,520,520,520,50
20240328,123400,70755234,520,520,520,520,1
20240328,123300,70754714,518,518,518,518,0
20240328,123200,70754714,518,518,518,518,0
20240328,123100,70754714,518,518,518,518,1
20240328,123000,70754196,517,517,517,517,0
20240328,122900,70754196,517,517,517,517,6611
20240328,122800,67336309,517,518,518,517,6888
20240328,122700,63772214,521,521,521,521,18
20240328,122600,63762836,518,518,518,518,0
20240328,122500,63762836,518,518,518,518,0
20240328,122400,63762836,518,518,518,518,1006
20240328,122300,63241728,518,518,518,518,0
20240328,122200,63241728,518,518,518,518,100
20240328,122100,63189928,519,519,519,519,0
20240328,122000,63189928,519,519,519,519,0
20240328,121900,63189928,519,519,519,519,2334
20240328,121800,61978582,521,521,521,521,0
20240328,121700,61978582,521,521,521,521,0
20240328,121600,61978582,521,521,521,521,0
20240328,121500,61978582,521,521,521,521,0
20240328,121400,61978582,521,521,521,521,2
20240328,121300,61977540,520,520,520,520,0
20240328,121200,61977540,520,520,520,520,0
20240328,121100,61977540,520,520,520,520,1
20240328,121000,61977020,521,521,521,521,0
20240328,120900,61977020,521,521,521,521,1
20240328,120800,61976499,520,520,520,520,0
20240328,120700,61976499,520,520,520,520,0
20240328,120600,61976499,520,520,520,520,38
20240328,120500,61956739,520,520,520,520,0
20240328,120400,61956739,520,520,520,520,0
20240328,120300,61956739,520,520,520,520,6869
20240328,120200,58384859,521,521,521,521,0
20240328,120100,58384859,521,521,521,521,0
20240328,120000,58384859,521,521,521,521,1349
20240328,115900,57682030,521,521,521,521,0
20240328,115800,57682030,521,521,521,521,0
20240328,115700,57682030,521,521,521,521,0
20240328,115600,57682030,521,521,521,521,0
20240328,115500,57682030,521,521,521,521,0
20240328,115400,57682030,521,521,521,521,0
20240328,115300,57682030,521,521,521,521,0
20240328,115200,57682030,521,521,521,521,1
20240328,115100,57681509,522,522,522,522,0
20240328,115000,57681509,522,522,522,522,1
20240328,114900,57680987,520,520,520,520,0
20240328,114800,57680987,520,521,521,520,6938
20240328,114700,54072326,522,522,522,522,0
20240328,114600,54072326,522,522,522,522,0
20240328,114500,54072326,522,522,522,522,513
20240328,114400,53804540,523,523,523,523,0
20240328,114300,53804540,523,523,523,523,0
20240328,114200,53804540,523,523,523,523,0
20240328,114100,53804540,523,523,523,523,0
20240328,114000,53804540,523,523,523,523,0
20240328,113900,53804540,523,523,523,523,0
20240328,113800,53804540,523,523,523,523,4
20240328,113700,53802448,524,524,524,524,0
20240328,113600,53802448,524,524,524,524,0
20240328,113500,53802448,524,524,524,524,0
20240328,113400,53802448,524,524,524,524,1
20240328,113300,53801924,524,524,524,524,0
20240328,113200,53801924,524,524,524,524,0
20240328,113100,53801924,524,523,524,523,8
20240328,113000,53797735,524,524,524,524,0
20240328,112900,53797735,524,524,524,524,1
20240328,112800,53797211,523,523,524,523,80
20240328,112700,53755370,523,523,523,523,0
20240328,112600,53755370,523,523,523,523,5
20240328,112500,53752755,523,523,523,523,621
20240328,112400,53427972,524,524,524,524,0
20240328,112300,53427972,524,524,524,524,0
20240328,112200,53427972,524,522,524,522,8879
20240328,112100,48788253,522,522,522,522,0
20240328,112000,48788253,522,522,522,522,0
20240328,111900,48788253,522,522,522,522,0
20240328,111800,48788253,522,522,522,522,1001
20240328,111700,48265731,521,521,521,521,3
20240328,111600,48264168,522,522,522,522,0
20240328,111500,48264168,522,522,522,522,0
20240328,111400,48264168,522,522,522,522,4185
20240328,111300,46079598,522,522,522,522,0
20240328,111200,46079598,522,522,522,522,0
20240328,111100,46079598,522,522,522,522,50
20240328,111000,46053498,522,522,522,522,0
20240328,110900,46053498,522,522,522,522,0
20240328,110800,46053498,522,522,522,522,0
20240328,110700,46053498,522,522,522,522,1265
20240328,110600,45393168,523,523,523,523,0
20240328,110500,45393168,523,523,523,523,0
20240328,110400,45393168,523,523,523,523,0
20240328,110300,45393168,523,523,523,523,0
20240328,110200,45393168,523,523,523,523,0
20240328,110100,45393168,523,523,523,523,0
20240328,110000,45393168,523,523,523,523,0
20240328,105900,45393168,523,521,523,521,25
20240328,105800,45380101,521,521,521,521,0
20240328,105700,45380101,521,521,521,521,114
20240328,105600,45320707,521,522,522,521,5000
20240328,105500,42715706,523,523,523,523,0
20240328,105400,42715706,523,523,523,523,0
20240328,105300,42715706,523,523,523,523,0
20240328,105200,42715706,523,523,523,523,0
20240328,105100,42715706,523,523,523,523,0
20240328,105000,42715706,523,523,523,523,0
20240328,104900,42715706,523,523,523,523,0
20240328,104800,42715706,523,523,523,523,2
20240328,104700,42714660,522,522,522,522,29
20240328,104600,42699522,522,522,522,522,0
20240328,104500,42699522,522,522,522,522,0
20240328,104400,42699522,522,522,522,522,689
20240328,104300,42339864,523,523,523,523,0
20240328,104200,42339864,523,523,523,523,0
20240328,104100,42339864,523,523,523,523,0
20240328,104000,42339864,523,523,523,523,1
20240328,103900,42339341,522,522,522,522,310
20240328,103800,42177521,522,522,522,522,0
20240328,103700,42177521,522,522,522,522,1
20240328,103600,42176999,523,523,523,523,0
20240328,103500,42176999,523,523,523,523,0
20240328,103400,42176999,523,523,523,523,0
20240328,103300,42176999,523,523,523,523,0
20240328,103200,42176999,523,523,523,523,0
20240328,103100,42176999,523,523,523,523,4888
20240328,103000,39620575,524,524,524,524,0
20240328,102900,39620575,524,524,524,524,51
20240328,102800,39593851,524,524,524,524,0
20240328,102700,39593851,524,524,524,524,0
20240328,102600,39593851,524,524,524,524,0
20240328,102500,39593851,524,524,524,524,0
20240328,102400,39593851,524,524,524,524,5
20240328,102300,39591231,524,524,524,524,31
20240328,102200,39574987,523,523,523,523,0
20240328,102100,39574987,523,523,523,523,27
20240328,102000,39560866,524,524,524,524,0
20240328,101900,39560866,524,524,524,524,0
20240328,101800,39560866,524,524,524,524,0
20240328,101700,39560866,524,524,524,524,0
20240328,101600,39560866,524,524,524,524,1
20240328,101500,39560342,522,522,522,522,15
20240328,101400,39552512,523,523,523,523,2047
20240328,101300,38481931,524,524,524,524,0
20240328,101200,38481931,524,524,524,524,5
20240328,101100,38479311,523,523,523,523,195
20240328,101000,38377326,523,523,523,523,3
20240328,100900,38375757,523,523,523,523,2
20240328,100800,38374711,522,522,522,522,6
20240328,100700,38371579,523,523,523,523,0
20240328,100600,38371579,523,523,523,523,1
20240328,100500,38371056,524,524,524,524,0
20240328,100400,38371056,524,524,524,524,100
20240328,100300,38318656,524,524,524,524,1
20240328,100200,38318132,522,523,523,522,9749
20240328,100100,33228949,524,524,524,524,0
20240328,100000,33228949,524,524,524,524,103
20240328,095900,33174977,524,524,524,524,0
20240328,095800,33174977,524,524,524,524,0
20240328,095700,33174977,524,525,525,524,250
20240328,095600,33043976,524,524,524,524,226
20240328,095500,32925552,524,523,524,523,1183
20240328,095400,32306841,523,524,525,523,10887
20240328,095300,26609313,525,525,525,525,0
20240328,095200,26609313,525,525,525,525,0
20240328,095100,26609313,525,525,525,525,0
20240328,095000,26609313,525,524,525,524,36
20240328,094900,26590448,525,525,525,525,2321
20240328,094800,25371923,525,525,525,525,9217
20240328,094700,20532998,525,525,525,525,1200
20240328,094600,19902998,525,525,525,525,3
20240328,094500,19901423,525,525,525,525,0
20240328,094400,19901423,525,525,525,525,82
20240328,094300,19858373,525,525,525,525,86
20240328,094200,19813223,525,525,525,525,0
20240328,094100,19813223,525,525,525,525,557
20240328,094000,19520798,526,526,526,526,0
20240328,093900,19520798,526,526,526,526,0
20240328,093800,19520798,526,524,526,524,5553
20240328,093700,16607124,523,524,524,523,501
20240328,093600,16345100,523,523,523,523,10005
20240328,093500,11112485,523,523,523,523,500
20240328,093400,10850985,524,524,524,524,2
20240328,093300,10849937,522,522,522,522,1
20240328,093200,10849415,522,522,522,522,0
20240328,093100,10849415,522,523,523,522,7305
20240328,093000,7028901,523,523,523,523,780
20240328,092900,6620961,523,523,523,523,1917
20240328,092800,5618370,523,523,523,523,10
20240328,092700,5613140,523,523,523,523,30
20240328,092600,5597450,522,522,522,522,320
20240328,092500,5430410,522,522,522,522,0
20240328,092400,5430410,522,522,522,522,0
20240328,092300,5430410,522,522,522,522,0
20240328,092200,5430410,522,522,522,522,0
20240328,092100,5430410,522,522,523,522,502
20240328,092000,5168364,522,523,523,522,3167
20240328,091900,3514030,522,522,522,522,0
20240328,091800,3514030,522,522,522,522,1825
20240328,091700,2561380,522,522,522,522,0
20240328,091600,2561380,522,522,522,522,0
20240328,091500,2561380,522,522,522,522,100
20240328,091400,2509180,521,522,522,521,101
20240328,091300,2456459,522,522,522,522,1003
20240328,091200,1932893,522,522,522,522,10
20240328,091100,1927673,522,522,522,522,0
20240328,091000,1927673,522,522,522,522,100
20240328,090900,1875473,522,522,522,522,0
20240328,090800,1875473,522,522,522,522,500
20240328,090700,1614473,522,522,522,522,0
20240328,090600,1614473,522,522,522,522,982
20240328,090500,1101869,522,522,522,522,500
20240328,090400,840869,522,521,522,521,229
20240328,090300,721360,521,521,521,521,1
20240328,090200,720839,521,521,521,521,1065
20240328,090100,165974,521,521,522,521,29
20240328,090000,150864,521,520,521,520,290