stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190300,913323278,1595,1595,1595,1595,2780
20240328,190200,913323278,1595,1595,1595,1595,0
20240328,190100,913323278,1595,1595,1595,1595,0
20240328,190000,913323278,1595,1595,1595,1595,0
20240328,185900,913323278,1595,1595,1595,1595,0
20240328,185800,913323278,1595,1595,1595,1595,0
20240328,185700,913323278,1595,1595,1595,1595,0
20240328,185600,913323278,1595,1595,1595,1595,0
20240328,185500,913323278,1595,1595,1595,1595,0
20240328,185400,913323278,1595,1595,1595,1595,0
20240328,185300,913323278,1595,1595,1595,1595,0
20240328,185200,913323278,1595,1595,1595,1595,0
20240328,185100,913323278,1595,1595,1595,1595,0
20240328,185000,913323278,1595,1595,1595,1595,0
20240328,184900,913323278,1595,1595,1595,1595,0
20240328,184800,913323278,1595,1595,1595,1595,0
20240328,184700,913323278,1595,1595,1595,1595,0
20240328,184600,913323278,1595,1595,1595,1595,0
20240328,184500,913323278,1595,1595,1595,1595,0
20240328,184400,913323278,1595,1595,1595,1595,0
20240328,184300,913323278,1595,1595,1595,1595,0
20240328,184200,913323278,1595,1595,1595,1595,0
20240328,184100,913323278,1595,1595,1595,1595,0
20240328,184000,913323278,1595,1595,1595,1595,0
20240328,183900,913323278,1595,1595,1595,1595,0
20240328,183800,913323278,1595,1595,1595,1595,0
20240328,183700,913323278,1595,1595,1595,1595,0
20240328,183600,913323278,1595,1595,1595,1595,0
20240328,183500,913323278,1595,1595,1595,1595,0
20240328,183400,913323278,1595,1595,1595,1595,0
20240328,183300,913323278,1595,1595,1595,1595,2780
20240328,183200,913323278,1595,1595,1595,1595,0
20240328,183100,913323278,1595,1595,1595,1595,0
20240328,183000,913323278,1595,1595,1595,1595,0
20240328,182900,913323278,1595,1595,1595,1595,0
20240328,182800,913323278,1595,1595,1595,1595,0
20240328,182700,913323278,1595,1595,1595,1595,0
20240328,182600,913323278,1595,1595,1595,1595,0
20240328,182500,913323278,1595,1595,1595,1595,0
20240328,182400,913323278,1595,1595,1595,1595,0
20240328,182300,913323278,1595,1595,1595,1595,0
20240328,182200,913323278,1595,1595,1595,1595,0
20240328,182100,913323278,1595,1595,1595,1595,0
20240328,182000,913323278,1595,1595,1595,1595,0
20240328,181900,913323278,1595,1595,1595,1595,0
20240328,181800,913323278,1595,1595,1595,1595,0
20240328,181700,913323278,1595,1595,1595,1595,0
20240328,181600,913323278,1595,1595,1595,1595,0
20240328,181500,913323278,1595,1595,1595,1595,0
20240328,181400,913323278,1595,1595,1595,1595,0
20240328,181300,913323278,1595,1595,1595,1595,0
20240328,181200,913323278,1595,1595,1595,1595,0
20240328,181100,913323278,1595,1595,1595,1595,0
20240328,181000,913323278,1595,1595,1595,1595,0
20240328,180900,913323278,1595,1595,1595,1595,0
20240328,180800,913323278,1595,1595,1595,1595,0
20240328,180700,913323278,1595,1595,1595,1595,0
20240328,180600,913323278,1595,1595,1595,1595,0
20240328,180500,913323278,1595,1595,1595,1595,0
20240328,180400,913323278,1595,1595,1595,1595,0
20240328,180300,913323278,1595,1595,1595,1595,2780
20240328,180200,913323278,1595,1595,1595,1595,0
20240328,180100,913323278,1595,1595,1595,1595,0
20240328,180000,913323278,1595,1595,1595,1595,0
20240328,175900,913323278,1595,1595,1595,1595,0
20240328,175800,913323278,1595,1595,1595,1595,0
20240328,175700,913323278,1595,1595,1595,1595,0
20240328,175600,913323278,1595,1595,1595,1595,0
20240328,175500,913323278,1595,1595,1595,1595,0
20240328,175400,913323278,1595,1595,1595,1595,0
20240328,175300,913323278,1595,1595,1595,1595,0
20240328,175200,913323278,1595,1595,1595,1595,0
20240328,175100,913323278,1595,1595,1595,1595,0
20240328,175000,913323278,1595,1595,1595,1595,0
20240328,174900,913323278,1595,1595,1595,1595,0
20240328,174800,913323278,1595,1595,1595,1595,0
20240328,174700,913323278,1595,1595,1595,1595,0
20240328,174600,913323278,1595,1595,1595,1595,0
20240328,174500,913323278,1595,1595,1595,1595,0
20240328,174400,913323278,1595,1595,1595,1595,0
20240328,174300,913323278,1595,1595,1595,1595,0
20240328,174200,913323278,1595,1595,1595,1595,0
20240328,174100,913323278,1595,1595,1595,1595,0
20240328,174000,913323278,1595,1595,1595,1595,0
20240328,173900,913323278,1595,1595,1595,1595,0
20240328,173800,913323278,1595,1595,1595,1595,0
20240328,173700,913323278,1595,1595,1595,1595,0
20240328,173600,913323278,1595,1595,1595,1595,0
20240328,173500,913323278,1595,1595,1595,1595,0
20240328,173400,913323278,1595,1595,1595,1595,0
20240328,173300,913323278,1595,1595,1595,1595,2780
20240328,173200,913323278,1595,1595,1595,1595,0
20240328,173100,913323278,1595,1595,1595,1595,0
20240328,173000,913323278,1595,1595,1595,1595,0
20240328,172900,913323278,1595,1595,1595,1595,0
20240328,172800,913323278,1595,1595,1595,1595,0
20240328,172700,913323278,1595,1595,1595,1595,0
20240328,172600,913323278,1595,1595,1595,1595,0
20240328,172500,913323278,1595,1595,1595,1595,0
20240328,172400,913323278,1595,1595,1595,1595,0
20240328,172300,913323278,1595,1595,1595,1595,0
20240328,172200,913323278,1595,1595,1595,1595,0
20240328,172100,913323278,1595,1595,1595,1595,0
20240328,172000,913323278,1595,1595,1595,1595,0
20240328,171900,913323278,1595,1595,1595,1595,0
20240328,171800,913323278,1595,1595,1595,1595,0
20240328,171700,913323278,1595,1595,1595,1595,0
20240328,171600,913323278,1595,1595,1595,1595,0
20240328,171500,913323278,1595,1595,1595,1595,0
20240328,171400,913323278,1595,1595,1595,1595,0
20240328,171300,913323278,1595,1595,1595,1595,0
20240328,171200,913323278,1595,1595,1595,1595,0
20240328,171100,913323278,1595,1595,1595,1595,0
20240328,171000,913323278,1595,1595,1595,1595,0
20240328,170900,913323278,1595,1595,1595,1595,0
20240328,170800,913323278,1595,1595,1595,1595,0
20240328,170700,913323278,1595,1595,1595,1595,0
20240328,170600,913323278,1595,1595,1595,1595,0
20240328,170500,913323278,1595,1595,1595,1595,0
20240328,170400,913323278,1595,1595,1595,1595,0
20240328,170300,913323278,1595,1595,1595,1595,2780
20240328,170200,913323278,1595,1595,1595,1595,0
20240328,170100,913323278,1595,1595,1595,1595,0
20240328,170000,913323278,1595,1595,1595,1595,0
20240328,165900,913323278,1595,1595,1595,1595,0
20240328,165800,913323278,1595,1595,1595,1595,0
20240328,165700,913323278,1595,1595,1595,1595,0
20240328,165600,913323278,1595,1595,1595,1595,0
20240328,165500,913323278,1595,1595,1595,1595,0
20240328,165400,913323278,1595,1595,1595,1595,0
20240328,165300,913323278,1595,1595,1595,1595,0
20240328,165200,913323278,1595,1595,1595,1595,0
20240328,165100,913323278,1595,1595,1595,1595,0
20240328,165000,913323278,1595,1595,1595,1595,0
20240328,164900,913323278,1595,1595,1595,1595,0
20240328,164800,913323278,1595,1595,1595,1595,0
20240328,164700,913323278,1595,1595,1595,1595,0
20240328,164600,913323278,1595,1595,1595,1595,0
20240328,164500,913323278,1595,1595,1595,1595,0
20240328,164400,913323278,1595,1595,1595,1595,0
20240328,164300,913323278,1595,1595,1595,1595,0
20240328,164200,913323278,1595,1595,1595,1595,0
20240328,164100,913323278,1595,1595,1595,1595,0
20240328,164000,913323278,1595,1595,1595,1595,0
20240328,163900,913323278,1595,1595,1595,1595,0
20240328,163800,913323278,1595,1595,1595,1595,0
20240328,163700,913323278,1595,1595,1595,1595,0
20240328,163600,913323278,1595,1595,1595,1595,0
20240328,163500,913323278,1595,1595,1595,1595,0
20240328,163400,913323278,1595,1595,1595,1595,0
20240328,163300,913323278,1595,1595,1595,1595,2780
20240328,163200,913323278,1595,1595,1595,1595,0
20240328,163100,913323278,1595,1595,1595,1595,0
20240328,163000,913323278,1595,1595,1595,1595,0
20240328,162900,913323278,1595,1595,1595,1595,0
20240328,162800,913323278,1595,1595,1595,1595,0
20240328,162700,913323278,1595,1595,1595,1595,0
20240328,162600,913323278,1595,1595,1595,1595,0
20240328,162500,913323278,1595,1595,1595,1595,0
20240328,162400,913323278,1595,1595,1595,1595,0
20240328,162300,913323278,1595,1595,1595,1595,0
20240328,162200,913323278,1595,1595,1595,1595,0
20240328,162100,913323278,1595,1595,1595,1595,0
20240328,162000,913323278,1595,1595,1595,1595,0
20240328,161900,913323278,1595,1595,1595,1595,0
20240328,161800,913323278,1595,1595,1595,1595,0
20240328,161700,913323278,1595,1595,1595,1595,0
20240328,161600,913323278,1595,1595,1595,1595,0
20240328,161500,913323278,1595,1595,1595,1595,0
20240328,161400,913323278,1595,1595,1595,1595,0
20240328,161300,913323278,1595,1595,1595,1595,0
20240328,161200,913323278,1595,1595,1595,1595,0
20240328,161100,913323278,1595,1595,1595,1595,0
20240328,161000,913323278,1595,1595,1595,1595,0
20240328,160900,913323278,1595,1595,1595,1595,0
20240328,160800,913323278,1595,1595,1595,1595,0
20240328,160700,913323278,1595,1595,1595,1595,0
20240328,160600,913323278,1595,1595,1595,1595,0
20240328,160500,913323278,1595,1595,1595,1595,0
20240328,160400,913323278,1595,1595,1595,1595,0
20240328,160300,913323278,1595,1595,1595,1595,2780
20240328,160200,913323278,1595,1595,1595,1595,0
20240328,160100,913323278,1595,1595,1595,1595,0
20240328,160000,913323278,1595,1595,1595,1595,0
20240328,155900,913323278,1595,1595,1595,1595,0
20240328,155800,913323278,1595,1595,1595,1595,0
20240328,155700,913323278,1595,1595,1595,1595,0
20240328,155600,913323278,1595,1595,1595,1595,0
20240328,155500,913323278,1595,1595,1595,1595,0
20240328,155400,913323278,1595,1595,1595,1595,0
20240328,155300,913323278,1595,1595,1595,1595,0
20240328,155200,913323278,1595,1595,1595,1595,0
20240328,155100,913323278,1595,1595,1595,1595,0
20240328,155000,913323278,1595,1595,1595,1595,0
20240328,154900,913323278,1595,1595,1595,1595,0
20240328,154800,913323278,1595,1595,1595,1595,0
20240328,154700,913323278,1595,1595,1595,1595,0
20240328,154600,913323278,1595,1595,1595,1595,0
20240328,154500,913323278,1595,1595,1595,1595,0
20240328,154400,913323278,1595,1595,1595,1595,0
20240328,154300,913323278,1595,1595,1595,1595,0
20240328,154200,913323278,1595,1595,1595,1595,0
20240328,154100,913323278,1595,1595,1595,1595,0
20240328,154000,913323278,1595,1595,1595,1595,0
20240328,153900,913323278,1595,1595,1595,1595,0
20240328,153800,913323278,1595,1595,1595,1595,0
20240328,153700,913323278,1595,1595,1595,1595,0
20240328,153600,913323278,1595,1595,1595,1595,0
20240328,153500,913323278,1595,1595,1595,1595,0
20240328,153400,913323278,1595,1595,1595,1595,0
20240328,153300,913323278,1595,1595,1595,1595,2780
20240328,153200,913323278,1595,1595,1595,1595,0
20240328,153100,913323278,1595,1595,1595,1595,0
20240328,153000,913323278,1595,1595,1595,1595,2780
20240328,152900,908889178,1595,1595,1595,1595,0
20240328,152800,908889178,1595,1595,1595,1595,0
20240328,152700,908889178,1595,1595,1595,1595,0
20240328,152600,908889178,1595,1595,1595,1595,0
20240328,152500,908889178,1595,1595,1595,1595,0
20240328,152400,908889178,1595,1595,1595,1595,0
20240328,152300,908889178,1595,1595,1595,1595,0
20240328,152200,908889178,1595,1595,1595,1595,0
20240328,152100,908889178,1595,1595,1595,1595,0
20240328,152000,908889178,1595,1595,1595,1595,0
20240328,151900,908889178,1595,1594,1595,1593,1599
20240328,151800,906340687,1594,1594,1594,1593,1331
20240328,151700,904219075,1593,1593,1594,1592,2660
20240328,151600,899983314,1593,1593,1594,1593,231
20240328,151500,899615330,1593,1594,1595,1593,210
20240328,151400,899280760,1594,1594,1594,1594,0
20240328,151300,899280760,1594,1594,1594,1594,1519
20240328,151200,896859474,1592,1593,1594,1592,164
20240328,151100,896598284,1592,1593,1594,1592,2757
20240328,151000,892208381,1593,1592,1594,1592,1163
20240328,150900,890356781,1592,1593,1594,1592,1724
20240328,150800,887611163,1593,1593,1593,1593,4754
20240328,150700,880038041,1594,1593,1594,1593,181
20240328,150600,879749537,1593,1593,1593,1593,1000
20240328,150500,878156537,1594,1593,1594,1593,2370
20240328,150400,874381026,1593,1593,1593,1593,550
20240328,150300,873504876,1594,1594,1594,1594,34
20240328,150200,873450680,1593,1594,1594,1593,512
20240328,150100,872635053,1594,1594,1594,1594,50
20240328,150000,872555353,1595,1594,1595,1594,7115
20240328,145900,861214041,1595,1595,1595,1595,100
20240328,145800,861054541,1595,1595,1595,1595,0
20240328,145700,861054541,1595,1595,1595,1595,363
20240328,145600,860475556,1595,1595,1595,1595,101
20240328,145500,860314461,1596,1596,1596,1596,0
20240328,145400,860314461,1596,1596,1596,1595,1236
20240328,145300,858341806,1596,1596,1596,1596,23
20240328,145200,858305098,1596,1596,1596,1596,30
20240328,145100,858257218,1595,1595,1596,1595,1215
20240328,145000,856319291,1596,1595,1596,1595,2162
20240328,144900,852870900,1595,1595,1595,1595,0
20240328,144800,852870900,1595,1594,1595,1594,401
20240328,144700,852231605,1594,1594,1594,1594,0
20240328,144600,852231605,1594,1594,1594,1594,367
20240328,144500,851646607,1594,1594,1594,1594,349
20240328,144400,851090301,1594,1594,1594,1594,3
20240328,144300,851085519,1595,1594,1595,1593,279
20240328,144200,850640945,1594,1594,1594,1594,222
20240328,144100,850287077,1593,1594,1594,1593,2100
20240328,144000,846941677,1594,1594,1594,1594,100
20240328,143900,846782277,1594,1592,1594,1592,727
20240328,143800,845624771,1592,1592,1592,1592,1950
20240328,143700,842520371,1592,1593,1593,1592,1364
20240328,143600,840348519,1593,1593,1593,1593,1000
20240328,143500,838755519,1594,1594,1594,1594,66
20240328,143400,838650315,1593,1594,1594,1593,1504
20240328,143300,836254439,1594,1594,1594,1593,669
20240328,143200,835188054,1594,1594,1594,1594,10
20240328,143100,835172114,1594,1593,1594,1593,4
20240328,143000,835165741,1594,1593,1594,1593,426
20240328,142900,834487117,1594,1594,1594,1594,1
20240328,142800,834485523,1594,1594,1594,1594,7
20240328,142700,834474365,1594,1593,1594,1593,117
20240328,142600,834287967,1594,1593,1594,1592,3086
20240328,142500,829372209,1593,1593,1593,1592,148
20240328,142400,829136505,1593,1593,1593,1592,2612
20240328,142300,824978090,1592,1593,1593,1592,222
20240328,142200,824624451,1592,1593,1593,1592,21045
20240328,142100,791105223,1594,1594,1594,1594,6
20240328,142000,791095659,1594,1594,1594,1594,12
20240328,141900,791076531,1594,1594,1594,1594,883
20240328,141800,789669029,1595,1595,1595,1595,10
20240328,141700,789653079,1594,1595,1595,1594,14
20240328,141600,789630752,1595,1595,1595,1595,127
20240328,141500,789428187,1595,1595,1595,1594,506
20240328,141400,788621119,1595,1594,1595,1593,176
20240328,141300,788340745,1595,1595,1595,1594,66
20240328,141200,788235537,1594,1594,1595,1594,118
20240328,141100,788047443,1594,1593,1594,1593,28
20240328,141000,788002813,1595,1595,1595,1595,110
20240328,140900,787827363,1594,1594,1595,1594,63
20240328,140800,787726900,1595,1595,1595,1595,0
20240328,140700,787726900,1595,1594,1595,1594,223
20240328,140600,787371425,1594,1593,1594,1593,113
20240328,140500,787191403,1593,1593,1593,1593,1489
20240328,140400,784819426,1593,1594,1594,1593,10
20240328,140300,784803488,1594,1594,1595,1594,5
20240328,140200,784795517,1594,1595,1595,1594,600
20240328,140100,783839116,1594,1594,1594,1594,0
20240328,140000,783839116,1594,1594,1594,1593,154
20240328,135900,783593685,1593,1595,1595,1593,9768
20240328,135800,768027844,1595,1594,1595,1594,73
20240328,135700,767911449,1594,1594,1594,1594,105
20240328,135600,767744079,1594,1594,1594,1594,1989
20240328,135500,764573613,1598,1594,1598,1594,1964
20240328,135400,761442861,1594,1594,1594,1594,500
20240328,135300,760645861,1595,1595,1595,1595,10
20240328,135200,760629911,1594,1594,1594,1594,0
20240328,135100,760629911,1594,1594,1594,1594,0
20240328,135000,760629911,1594,1595,1595,1594,1333
20240328,134900,758504109,1598,1594,1598,1594,2057
20240328,134800,755224834,1596,1595,1598,1595,670
20240328,134700,754155880,1598,1594,1598,1594,103
20240328,134600,753991608,1594,1595,1595,1594,7201
20240328,134500,742513174,1595,1595,1595,1595,200
20240328,134400,742194174,1595,1595,1595,1595,1
20240328,134300,742192579,1594,1595,1595,1594,226
20240328,134200,741832309,1595,1595,1595,1595,1479
20240328,134100,739473304,1595,1595,1595,1594,4018
20240328,134000,733068574,1595,1595,1595,1595,39
20240328,133900,733006369,1595,1595,1595,1595,1620
20240328,133800,730422469,1595,1596,1596,1595,2849
20240328,133700,725878294,1596,1596,1596,1596,24
20240328,133600,725839990,1599,1596,1599,1595,113
20240328,133500,725659741,1596,1594,1596,1594,3753
20240328,133400,719676402,1594,1595,1595,1594,2554
20240328,133300,715603352,1595,1597,1597,1595,10000
20240328,133200,699648494,1597,1597,1597,1597,30
20240328,133100,699600584,1597,1597,1597,1597,2
20240328,133000,699597390,1596,1596,1596,1595,582
20240328,132900,698668612,1601,1597,1601,1596,59
20240328,132800,698574390,1601,1601,1601,1601,0
20240328,132700,698574390,1601,1601,1601,1598,6
20240328,132600,698564791,1595,1595,1595,1595,200
20240328,132500,698245791,1595,1602,1602,1595,8218
20240328,132400,685130357,1602,1600,1602,1600,1141
20240328,132300,683304755,1602,1602,1602,1602,1
20240328,132200,683303153,1601,1601,1601,1601,30
20240328,132100,683255123,1601,1599,1601,1599,2
20240328,132000,683251923,1601,1599,1601,1598,1503
20240328,131900,680850125,1602,1602,1602,1602,0
20240328,131800,680850125,1602,1600,1602,1600,11
20240328,131700,680832523,1601,1595,1602,1595,398
20240328,131600,680197220,1595,1602,1602,1595,2
20240328,131500,680194023,1602,1602,1602,1602,0
20240328,131400,680194023,1602,1600,1602,1596,157
20240328,131300,679942847,1602,1600,1602,1600,11
20240328,131200,679925245,1602,1602,1602,1602,50
20240328,131100,679845145,1602,1602,1602,1602,0
20240328,131000,679845145,1602,1602,1602,1600,503
20240328,130900,679039341,1595,1595,1595,1595,6221
20240328,130800,669116846,1595,1598,1598,1595,7330
20240328,130700,657416734,1599,1600,1600,1599,195
20240328,130600,657104879,1600,1600,1600,1600,20
20240328,130500,657072879,1603,1601,1603,1601,21
20240328,130400,657039256,1603,1603,1603,1601,29
20240328,130300,656992819,1601,1598,1603,1598,854
20240328,130200,655624527,1600,1597,1600,1597,9
20240328,130100,655610151,1598,1598,1598,1598,9
20240328,130000,655595769,1598,1598,1598,1598,1
20240328,125900,655594171,1598,1598,1598,1598,0
20240328,125800,655594171,1598,1598,1598,1598,11
20240328,125700,655576593,1598,1598,1598,1598,100
20240328,125600,655416793,1597,1597,1597,1597,0
20240328,125500,655416793,1597,1597,1597,1597,1
20240328,125400,655415196,1597,1597,1597,1597,66
20240328,125300,655309794,1597,1597,1597,1597,1
20240328,125200,655308197,1597,1597,1597,1597,10
20240328,125100,655292227,1597,1597,1597,1597,0
20240328,125000,655292227,1597,1596,1597,1596,302
20240328,124900,654810233,1596,1596,1597,1596,860
20240328,124800,653437672,1596,1597,1597,1596,727
20240328,124700,652277330,1597,1597,1597,1597,110
20240328,124600,652101660,1597,1597,1597,1597,92
20240328,124500,651954736,1598,1600,1600,1598,143
20240328,124400,651726210,1600,1600,1600,1600,2
20240328,124300,651723010,1600,1599,1600,1599,752
20240328,124200,650519852,1599,1599,1599,1599,0
20240328,124100,650519852,1599,1599,1599,1599,66
20240328,124000,650414318,1600,1600,1600,1600,0
20240328,123900,650414318,1600,1600,1600,1600,10
20240328,123800,650398318,1600,1600,1600,1599,152
20240328,123700,650155268,1599,1599,1599,1599,10
20240328,123600,650139278,1600,1600,1600,1600,6
20240328,123500,650129678,1600,1600,1600,1600,410
20240328,123400,649473678,1601,1601,1601,1601,0
20240328,123300,649473678,1601,1601,1601,1601,0
20240328,123200,649473678,1601,1601,1601,1601,93
20240328,123100,649324785,1601,1601,1601,1600,3
20240328,123000,649319983,1600,1601,1601,1600,3
20240328,122900,649315182,1601,1601,1601,1601,1
20240328,122800,649313581,1595,1595,1595,1595,0
20240328,122700,649313581,1595,1595,1595,1595,35
20240328,122600,649257756,1595,1601,1601,1595,2576
20240328,122500,645134006,1601,1601,1601,1601,8
20240328,122400,645121198,1595,1595,1595,1595,800
20240328,122300,643845198,1595,1595,1595,1595,1000
20240328,122200,642250198,1595,1596,1596,1595,673
20240328,122100,641176705,1596,1596,1596,1596,500
20240328,122000,640378705,1601,1601,1601,1601,10
20240328,121900,640362695,1601,1600,1601,1600,202
20240328,121800,640039494,1595,1601,1601,1595,3488
20240328,121700,634473066,1597,1601,1601,1597,103
20240328,121600,634308513,1601,1601,1601,1601,0
20240328,121500,634308513,1601,1601,1601,1601,0
20240328,121400,634308513,1601,1601,1601,1601,0
20240328,121300,634308513,1601,1601,1601,1601,1
20240328,121200,634306912,1602,1602,1602,1602,0
20240328,121100,634306912,1602,1602,1602,1602,1
20240328,121000,634305310,1598,1601,1601,1598,500
20240328,120900,633505649,1603,1603,1603,1603,0
20240328,120800,633505649,1603,1603,1603,1603,0
20240328,120700,633505649,1603,1603,1603,1603,1308
20240328,120600,631408925,1603,1602,1603,1602,312
20240328,120500,630908847,1602,1601,1603,1601,1346
20240328,120400,628751755,1601,1599,1601,1598,1277
20240328,120300,626710116,1598,1598,1598,1598,4
20240328,120200,626703724,1598,1600,1600,1598,1801
20240328,120100,623822126,1600,1600,1600,1600,1704
20240328,120000,621095726,1600,1599,1600,1598,652
20240328,115900,620052827,1599,1596,1599,1595,1502
20240328,115800,617657124,1595,1595,1595,1595,0
20240328,115700,617657124,1595,1595,1595,1595,113
20240328,115600,617476889,1600,1600,1600,1600,7
20240328,115500,617465689,1600,1599,1600,1599,362
20240328,115400,616886540,1595,1600,1600,1595,501
20240328,115300,616087440,1599,1599,1599,1599,800
20240328,115200,614808240,1599,1597,1599,1595,1090
20240328,115100,613069149,1599,1599,1599,1598,41
20240328,115000,613003591,1599,1595,1599,1595,3
20240328,114900,612998802,1595,1597,1597,1595,16780
20240328,114800,586228784,1599,1599,1599,1599,0
20240328,114700,586228784,1599,1599,1599,1599,0
20240328,114600,586228784,1599,1599,1599,1599,92
20240328,114500,586081676,1597,1599,1599,1597,599
20240328,114400,585124550,1599,1599,1599,1599,92
20240328,114300,584977442,1599,1600,1600,1599,150
20240328,114200,584737453,1600,1599,1600,1599,376
20240328,114100,584136219,1600,1600,1600,1599,335
20240328,114000,583600242,1600,1600,1600,1600,1
20240328,113900,583598642,1599,1599,1599,1599,361
20240328,113800,583021403,1599,1599,1599,1599,0
20240328,113700,583021403,1599,1599,1599,1599,236
20240328,113600,582644039,1599,1599,1599,1599,10
20240328,113500,582628049,1599,1599,1599,1599,0
20240328,113400,582628049,1599,1597,1599,1597,936
20240328,113300,581133255,1598,1598,1598,1598,110
20240328,113200,580957475,1598,1598,1598,1598,370
20240328,113100,580366215,1598,1599,1599,1598,1561
20240328,113000,577871333,1599,1598,1599,1598,9593
20240328,112900,562541718,1598,1598,1598,1598,15
20240328,112800,562517748,1598,1598,1598,1598,823
20240328,112700,561202594,1597,1597,1597,1597,500
20240328,112600,560404094,1598,1598,1598,1598,1
20240328,112500,560402496,1598,1598,1598,1598,324
20240328,112400,559884744,1597,1597,1597,1597,167
20240328,112300,559618045,1597,1597,1597,1597,3045
20240328,112200,554755180,1597,1598,1598,1597,675
20240328,112100,553676700,1598,1598,1598,1598,0
20240328,112000,553676700,1598,1598,1598,1598,1689
20240328,111900,550977678,1599,1599,1599,1599,1
20240328,111800,550976079,1599,1599,1599,1599,1115
20240328,111700,549193194,1599,1600,1600,1599,60
20240328,111600,549097244,1600,1600,1600,1600,0
20240328,111500,549097244,1600,1600,1600,1600,0
20240328,111400,549097244,1600,1600,1600,1600,9
20240328,111300,549082844,1600,1600,1600,1600,0
20240328,111200,549082844,1600,1600,1600,1600,1030
20240328,111100,547434844,1600,1600,1600,1600,0
20240328,111000,547434844,1600,1599,1600,1599,1017
20240328,110900,545808644,1599,1599,1599,1599,0
20240328,110800,545808644,1599,1599,1599,1599,1077
20240328,110700,544086521,1599,1600,1600,1599,52
20240328,110600,544003372,1599,1599,1599,1599,0
20240328,110500,544003372,1599,1599,1600,1599,1411
20240328,110400,541746673,1599,1599,1599,1599,0
20240328,110300,541746673,1599,1599,1599,1599,595
20240328,110200,540795268,1599,1599,1599,1599,0
20240328,110100,540795268,1599,1599,1599,1599,0
20240328,110000,540795268,1599,1599,1600,1599,32
20240328,105900,540744089,1600,1600,1600,1600,966
20240328,105800,539198489,1599,1599,1600,1599,2288
20240328,105700,535539146,1599,1599,1599,1599,1162
20240328,105600,533681108,1598,1598,1598,1598,780
20240328,105500,532434668,1598,1598,1598,1598,10
20240328,105400,532418688,1598,1599,1599,1598,120
20240328,105300,532226828,1599,1599,1599,1599,228
20240328,105200,531862256,1598,1599,1599,1598,31
20240328,105100,531812717,1598,1598,1598,1598,20
20240328,105000,531780757,1598,1598,1598,1598,700
20240328,104900,530662157,1598,1598,1599,1598,154
20240328,104800,530415965,1598,1599,1599,1598,413
20240328,104700,529755878,1599,1599,1599,1599,2
20240328,104600,529752680,1598,1598,1598,1598,1566
20240328,104500,527250212,1598,1598,1598,1598,129
20240328,104400,527044070,1599,1599,1599,1599,21
20240328,104300,527010491,1599,1599,1599,1599,2
20240328,104200,527007293,1598,1599,1599,1598,197
20240328,104100,526692321,1599,1600,1600,1599,209
20240328,104000,526358121,1600,1600,1600,1600,215
20240328,103900,526014121,1600,1600,1600,1600,50
20240328,103800,525934121,1601,1601,1601,1601,65
20240328,103700,525830056,1601,1604,1604,1601,42
20240328,103600,525762720,1604,1601,1604,1601,301
20240328,103500,525280043,1604,1604,1604,1604,0
20240328,103400,525280043,1604,1600,1604,1600,1150
20240328,103300,523436730,1600,1601,1601,1600,4
20240328,103200,523430328,1594,1602,1602,1594,18298
20240328,103100,494217460,1602,1603,1603,1602,152
20240328,103000,493973854,1603,1603,1603,1603,8169
20240328,102900,480878947,1603,1603,1603,1603,12
20240328,102800,480859711,1602,1603,1603,1602,1290
20240328,102700,478793125,1603,1603,1603,1603,64
20240328,102600,478690533,1604,1603,1604,1603,110
20240328,102500,478514100,1603,1603,1603,1603,7
20240328,102400,478502879,1603,1603,1603,1602,336
20240328,102300,477964602,1603,1600,1603,1600,760
20240328,102200,476748488,1600,1599,1600,1599,5371
20240328,102100,468160257,1599,1596,1599,1596,9617
20240328,102000,452802040,1597,1597,1597,1596,32
20240328,101900,452750941,1597,1596,1597,1595,729
20240328,101800,451587533,1596,1596,1596,1595,761
20240328,101700,450372984,1596,1597,1597,1595,1446
20240328,101600,448064881,1597,1594,1597,1594,1468
20240328,101500,445724419,1594,1595,1595,1594,3008
20240328,101400,440929659,1594,1595,1595,1594,1437
20240328,101300,438638256,1595,1597,1597,1595,12662
20240328,101200,418435753,1598,1599,1599,1598,3876
20240328,101100,412240503,1599,1599,1599,1599,4605
20240328,101000,404877108,1599,1599,1599,1599,809
20240328,100900,403583517,1599,1600,1600,1599,11819
20240328,100800,384673120,1600,1602,1602,1600,9352
20240328,100700,369700446,1602,1603,1603,1602,150
20240328,100600,369460114,1605,1605,1605,1605,230
20240328,100500,369090964,1605,1605,1605,1605,0
20240328,100400,369090964,1605,1605,1605,1602,1572
20240328,100300,366572355,1605,1605,1605,1605,16
20240328,100200,366546675,1603,1604,1604,1603,115
20240328,100100,366362329,1605,1603,1605,1603,288
20240328,100000,365900289,1605,1604,1605,1602,1069
20240328,095900,364185864,1606,1606,1606,1606,0
20240328,095800,364185864,1606,1603,1606,1603,202
20240328,095700,363862052,1603,1602,1603,1600,79474
20240328,095600,236682231,1604,1606,1606,1602,3261
20240328,095500,231452265,1606,1606,1606,1606,114
20240328,095400,231269181,1606,1606,1606,1606,286
20240328,095300,230809865,1606,1606,1606,1605,16
20240328,095200,230784170,1606,1606,1606,1605,3559
20240328,095100,225069479,1606,1606,1606,1605,309
20240328,095000,224573428,1606,1605,1606,1605,4557
20240328,094900,217259386,1606,1607,1607,1606,1010
20240328,094800,215636317,1604,1606,1607,1603,181
20240328,094700,215346024,1604,1607,1607,1604,1244
20240328,094600,213347033,1608,1607,1608,1606,705
20240328,094500,212214177,1606,1606,1606,1606,621
20240328,094400,211216851,1606,1605,1606,1605,1626
20240328,094300,208607120,1606,1605,1606,1605,1537
20240328,094200,206140134,1606,1606,1606,1606,1
20240328,094100,206138528,1606,1606,1606,1606,100
20240328,094000,205977928,1606,1605,1606,1605,74
20240328,093900,205859143,1604,1605,1605,1604,208
20240328,093800,205525306,1606,1607,1607,1605,62
20240328,093700,205425738,1605,1606,1607,1605,281
20240328,093600,204974662,1606,1604,1606,1604,449
20240328,093500,204254194,1605,1605,1605,1605,265
20240328,093400,203828869,1605,1606,1606,1605,4622
20240328,093300,196408433,1606,1603,1606,1603,327
20240328,093200,195884107,1603,1603,1603,1602,1216
20240328,093100,193934862,1603,1602,1603,1602,21
20240328,093000,193901214,1603,1603,1603,1603,520
20240328,092900,193067654,1603,1603,1603,1602,1006
20240328,092800,191455444,1603,1602,1603,1600,54988
20240328,092700,103457277,1602,1605,1605,1602,6214
20240328,092600,93500660,1605,1606,1606,1605,63
20240328,092500,93399492,1605,1605,1605,1604,263
20240328,092400,92977387,1605,1606,1606,1605,213
20240328,092300,92635331,1606,1605,1606,1604,183
20240328,092200,92341691,1605,1604,1605,1602,257
20240328,092100,91929765,1604,1606,1606,1604,605
20240328,092000,90959238,1606,1604,1606,1604,313
20240328,091900,90456881,1605,1601,1605,1601,184
20240328,091800,90162289,1601,1604,1605,1600,7514
20240328,091700,78128091,1605,1606,1606,1605,383
20240328,091600,77513242,1607,1607,1607,1607,18
20240328,091500,77484316,1607,1608,1609,1607,84
20240328,091400,77349308,1609,1607,1609,1606,1239
20240328,091300,75358985,1607,1605,1607,1603,2971
20240328,091200,70590350,1607,1608,1609,1606,1488
20240328,091100,68199323,1608,1612,1612,1608,1834
20240328,091000,65249696,1611,1612,1612,1610,4145
20240328,090900,58572264,1611,1609,1611,1608,1244
20240328,090800,56570943,1609,1607,1611,1607,1388
20240328,090700,54339871,1607,1611,1611,1607,4897
20240328,090600,46469690,1611,1612,1612,1611,2
20240328,090500,46466467,1611,1612,1612,1608,403
20240328,090400,45817866,1613,1612,1613,1612,987
20240328,090300,44226235,1613,1612,1613,1611,1142
20240328,090200,42385940,1612,1606,1612,1606,5597
20240328,090100,33392280,1606,1604,1606,1604,6246
20240328,090000,23372692,1604,1604,1604,1595,14539