stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185100,262611086,685,685,685,685,3509
20240305,185000,262611086,685,685,685,685,0
20240305,184900,262611086,685,685,685,685,0
20240305,184800,262611086,685,685,685,685,0
20240305,184700,262611086,685,685,685,685,0
20240305,184600,262611086,685,685,685,685,0
20240305,184500,262611086,685,685,685,685,0
20240305,184400,262611086,685,685,685,685,0
20240305,184300,262611086,685,685,685,685,0
20240305,184200,262611086,685,685,685,685,0
20240305,184100,262611086,685,685,685,685,0
20240305,184000,262611086,685,685,685,685,0
20240305,183900,262611086,685,685,685,685,0
20240305,183800,262611086,685,685,685,685,0
20240305,183700,262611086,685,685,685,685,0
20240305,183600,262611086,685,685,685,685,0
20240305,183500,262611086,685,685,685,685,0
20240305,183400,262611086,685,685,685,685,0
20240305,183300,262611086,685,685,685,685,0
20240305,183200,262611086,685,685,685,685,0
20240305,183100,262611086,685,685,685,685,0
20240305,183000,262611086,685,685,685,685,0
20240305,182900,262611086,685,685,685,685,0
20240305,182800,262611086,685,685,685,685,0
20240305,182700,262611086,685,685,685,685,0
20240305,182600,262611086,685,685,685,685,0
20240305,182500,262611086,685,685,685,685,0
20240305,182400,262611086,685,685,685,685,0
20240305,182300,262611086,685,685,685,685,0
20240305,182200,262611086,685,685,685,685,0
20240305,182100,262611086,685,685,685,685,3509
20240305,182000,262611086,685,685,685,685,0
20240305,181900,262611086,685,685,685,685,0
20240305,181800,262611086,685,685,685,685,0
20240305,181700,262611086,685,685,685,685,0
20240305,181600,262611086,685,685,685,685,0
20240305,181500,262611086,685,685,685,685,0
20240305,181400,262611086,685,685,685,685,0
20240305,181300,262611086,685,685,685,685,0
20240305,181200,262611086,685,685,685,685,0
20240305,181100,262611086,685,685,685,685,0
20240305,181000,262611086,685,685,685,685,0
20240305,180900,262611086,685,685,685,685,0
20240305,180800,262611086,685,685,685,685,0
20240305,180700,262611086,685,685,685,685,0
20240305,180600,262611086,685,685,685,685,0
20240305,180500,262611086,685,685,685,685,0
20240305,180400,262611086,685,685,685,685,0
20240305,180300,262611086,685,685,685,685,0
20240305,180200,262611086,685,685,685,685,0
20240305,180100,262611086,685,685,685,685,0
20240305,180000,262611086,685,685,685,685,0
20240305,175900,262611086,685,685,685,685,0
20240305,175800,262611086,685,685,685,685,0
20240305,175700,262611086,685,685,685,685,0
20240305,175600,262611086,685,685,685,685,0
20240305,175500,262611086,685,685,685,685,0
20240305,175400,262611086,685,685,685,685,0
20240305,175300,262611086,685,685,685,685,0
20240305,175200,262611086,685,685,685,685,0
20240305,175100,262611086,685,685,685,685,3509
20240305,175000,262611086,685,685,685,685,0
20240305,174900,262611086,685,685,685,685,0
20240305,174800,262611086,685,685,685,685,0
20240305,174700,262611086,685,685,685,685,0
20240305,174600,262611086,685,685,685,685,0
20240305,174500,262611086,685,685,685,685,0
20240305,174400,262611086,685,685,685,685,0
20240305,174300,262611086,685,685,685,685,0
20240305,174200,262611086,685,685,685,685,0
20240305,174100,262611086,685,685,685,685,0
20240305,174000,262611086,685,685,685,685,0
20240305,173900,262611086,685,685,685,685,0
20240305,173800,262611086,685,685,685,685,0
20240305,173700,262611086,685,685,685,685,0
20240305,173600,262611086,685,685,685,685,0
20240305,173500,262611086,685,685,685,685,0
20240305,173400,262611086,685,685,685,685,0
20240305,173300,262611086,685,685,685,685,0
20240305,173200,262611086,685,685,685,685,0
20240305,173100,262611086,685,685,685,685,0
20240305,173000,262611086,685,685,685,685,0
20240305,172900,262611086,685,685,685,685,0
20240305,172800,262611086,685,685,685,685,0
20240305,172700,262611086,685,685,685,685,0
20240305,172600,262611086,685,685,685,685,0
20240305,172500,262611086,685,685,685,685,0
20240305,172400,262611086,685,685,685,685,0
20240305,172300,262611086,685,685,685,685,0
20240305,172200,262611086,685,685,685,685,0
20240305,172100,262611086,685,685,685,685,3509
20240305,172000,262611086,685,685,685,685,0
20240305,171900,262611086,685,685,685,685,0
20240305,171800,262611086,685,685,685,685,0
20240305,171700,262611086,685,685,685,685,0
20240305,171600,262611086,685,685,685,685,0
20240305,171500,262611086,685,685,685,685,0
20240305,171400,262611086,685,685,685,685,0
20240305,171300,262611086,685,685,685,685,0
20240305,171200,262611086,685,685,685,685,0
20240305,171100,262611086,685,685,685,685,0
20240305,171000,262611086,685,685,685,685,0
20240305,170900,262611086,685,685,685,685,0
20240305,170800,262611086,685,685,685,685,0
20240305,170700,262611086,685,685,685,685,0
20240305,170600,262611086,685,685,685,685,0
20240305,170500,262611086,685,685,685,685,0
20240305,170400,262611086,685,685,685,685,0
20240305,170300,262611086,685,685,685,685,0
20240305,170200,262611086,685,685,685,685,0
20240305,170100,262611086,685,685,685,685,0
20240305,170000,262611086,685,685,685,685,0
20240305,165900,262611086,685,685,685,685,0
20240305,165800,262611086,685,685,685,685,0
20240305,165700,262611086,685,685,685,685,0
20240305,165600,262611086,685,685,685,685,0
20240305,165500,262611086,685,685,685,685,0
20240305,165400,262611086,685,685,685,685,0
20240305,165300,262611086,685,685,685,685,0
20240305,165200,262611086,685,685,685,685,0
20240305,165100,262611086,685,685,685,685,3509
20240305,165000,262611086,685,685,685,685,0
20240305,164900,262611086,685,685,685,685,0
20240305,164800,262611086,685,685,685,685,0
20240305,164700,262611086,685,685,685,685,0
20240305,164600,262611086,685,685,685,685,0
20240305,164500,262611086,685,685,685,685,0
20240305,164400,262611086,685,685,685,685,0
20240305,164300,262611086,685,685,685,685,0
20240305,164200,262611086,685,685,685,685,0
20240305,164100,262611086,685,685,685,685,0
20240305,164000,262611086,685,685,685,685,0
20240305,163900,262611086,685,685,685,685,0
20240305,163800,262611086,685,685,685,685,0
20240305,163700,262611086,685,685,685,685,0
20240305,163600,262611086,685,685,685,685,0
20240305,163500,262611086,685,685,685,685,0
20240305,163400,262611086,685,685,685,685,0
20240305,163300,262611086,685,685,685,685,0
20240305,163200,262611086,685,685,685,685,0
20240305,163100,262611086,685,685,685,685,0
20240305,163000,262611086,685,685,685,685,0
20240305,162900,262611086,685,685,685,685,0
20240305,162800,262611086,685,685,685,685,0
20240305,162700,262611086,685,685,685,685,0
20240305,162600,262611086,685,685,685,685,0
20240305,162500,262611086,685,685,685,685,0
20240305,162400,262611086,685,685,685,685,0
20240305,162300,262611086,685,685,685,685,0
20240305,162200,262611086,685,685,685,685,0
20240305,162100,262611086,685,685,685,685,3509
20240305,162000,262611086,685,685,685,685,0
20240305,161900,262611086,685,685,685,685,0
20240305,161800,262611086,685,685,685,685,0
20240305,161700,262611086,685,685,685,685,0
20240305,161600,262611086,685,685,685,685,0
20240305,161500,262611086,685,685,685,685,0
20240305,161400,262611086,685,685,685,685,0
20240305,161300,262611086,685,685,685,685,0
20240305,161200,262611086,685,685,685,685,0
20240305,161100,262611086,685,685,685,685,0
20240305,161000,262611086,685,685,685,685,0
20240305,160900,262611086,685,685,685,685,0
20240305,160800,262611086,685,685,685,685,0
20240305,160700,262611086,685,685,685,685,0
20240305,160600,262611086,685,685,685,685,0
20240305,160500,262611086,685,685,685,685,0
20240305,160400,262611086,685,685,685,685,0
20240305,160300,262611086,685,685,685,685,0
20240305,160200,262611086,685,685,685,685,0
20240305,160100,262611086,685,685,685,685,0
20240305,160000,262611086,685,685,685,685,0
20240305,155900,262611086,685,685,685,685,0
20240305,155800,262611086,685,685,685,685,0
20240305,155700,262611086,685,685,685,685,0
20240305,155600,262611086,685,685,685,685,0
20240305,155500,262611086,685,685,685,685,0
20240305,155400,262611086,685,685,685,685,0
20240305,155300,262611086,685,685,685,685,0
20240305,155200,262611086,685,685,685,685,0
20240305,155100,262611086,685,685,685,685,3509
20240305,155000,262611086,685,685,685,685,0
20240305,154900,262611086,685,685,685,685,0
20240305,154800,262611086,685,685,685,685,0
20240305,154700,262611086,685,685,685,685,0
20240305,154600,262611086,685,685,685,685,0
20240305,154500,262611086,685,685,685,685,0
20240305,154400,262611086,685,685,685,685,0
20240305,154300,262611086,685,685,685,685,0
20240305,154200,262611086,685,685,685,685,0
20240305,154100,262611086,685,685,685,685,0
20240305,154000,262611086,685,685,685,685,0
20240305,153900,262611086,685,685,685,685,0
20240305,153800,262611086,685,685,685,685,0
20240305,153700,262611086,685,685,685,685,0
20240305,153600,262611086,685,685,685,685,0
20240305,153500,262611086,685,685,685,685,0
20240305,153400,262611086,685,685,685,685,0
20240305,153300,262611086,685,685,685,685,0
20240305,153200,262611086,685,685,685,685,0
20240305,153100,262611086,685,685,685,685,0
20240305,153000,262611086,685,685,685,685,3509
20240305,152900,260207421,685,685,685,685,0
20240305,152800,260207421,685,685,685,685,0
20240305,152700,260207421,685,685,685,685,0
20240305,152600,260207421,685,685,685,685,0
20240305,152500,260207421,685,685,685,685,0
20240305,152400,260207421,685,685,685,685,0
20240305,152300,260207421,685,685,685,685,0
20240305,152200,260207421,685,685,685,685,0
20240305,152100,260207421,685,685,685,685,0
20240305,152000,260207421,685,685,685,685,0
20240305,151900,260207421,685,685,685,685,144
20240305,151800,260108781,685,686,686,685,4356
20240305,151700,257120566,686,686,686,686,5
20240305,151600,257117136,686,686,686,686,5
20240305,151500,257113706,685,685,685,685,0
20240305,151400,257113706,685,685,685,685,600
20240305,151300,256702706,685,686,686,685,515
20240305,151200,256349916,686,686,686,686,300
20240305,151100,256144116,685,685,685,685,0
20240305,151000,256144116,685,687,687,685,2071
20240305,150900,254723411,689,687,689,687,179
20240305,150800,254600332,687,687,687,687,14
20240305,150700,254590714,687,687,687,687,0
20240305,150600,254590714,687,687,687,687,193
20240305,150500,254458123,687,687,687,687,1152
20240305,150400,253666699,688,688,688,688,40
20240305,150300,253639179,688,688,688,688,600
20240305,150200,253226379,688,688,688,688,1634
20240305,150100,252102187,688,687,688,687,201
20240305,150000,251964099,686,686,686,686,0
20240305,145900,251964099,686,686,686,686,0
20240305,145800,251964099,686,688,688,686,1714
20240305,145700,250786887,689,688,689,688,120
20240305,145600,250704322,688,688,688,688,631
20240305,145500,250270194,688,688,688,688,103
20240305,145400,250199330,688,688,688,688,4000
20240305,145300,247447330,689,689,689,689,0
20240305,145200,247447330,689,686,689,686,1500
20240305,145100,246415330,686,686,686,686,0
20240305,145000,246415330,686,686,686,686,0
20240305,144900,246415330,686,686,686,686,0
20240305,144800,246415330,686,686,686,686,0
20240305,144700,246415330,686,686,686,686,0
20240305,144600,246415330,686,689,689,686,21
20240305,144500,246400864,689,687,689,687,1700
20240305,144400,245230220,686,688,688,686,326
20240305,144300,245005984,688,688,688,688,100
20240305,144200,244937184,686,686,686,686,0
20240305,144100,244937184,686,686,686,686,2000
20240305,144000,243565184,688,688,688,688,0
20240305,143900,243565184,688,688,688,688,257
20240305,143800,243388368,688,688,688,688,0
20240305,143700,243388368,688,688,688,688,0
20240305,143600,243388368,688,688,688,688,1
20240305,143500,243387680,685,685,685,685,0
20240305,143400,243387680,685,685,685,685,0
20240305,143300,243387680,685,685,685,685,0
20240305,143200,243387680,685,685,685,685,629
20240305,143100,242956815,685,685,685,685,1
20240305,143000,242956130,685,685,685,685,0
20240305,142900,242956130,685,685,685,685,2
20240305,142800,242954760,685,685,685,685,125
20240305,142700,242869135,684,684,684,684,1300
20240305,142600,241979935,688,688,688,688,0
20240305,142500,241979935,688,688,688,688,459
20240305,142400,241664143,688,688,688,688,0
20240305,142300,241664143,688,688,689,688,5007
20240305,142200,238217281,684,684,684,684,0
20240305,142100,238217281,684,684,684,684,0
20240305,142000,238217281,684,685,685,684,10000
20240305,141900,231375738,688,688,688,688,1002
20240305,141800,230686362,686,686,686,686,1000
20240305,141700,230000362,686,686,686,686,201
20240305,141600,229862476,686,686,686,686,1
20240305,141500,229861790,686,686,686,686,102
20240305,141400,229791818,686,686,686,686,202
20240305,141300,229653246,686,685,686,685,37
20240305,141200,229627898,685,685,685,685,7
20240305,141100,229623103,685,685,685,685,0
20240305,141000,229623103,685,685,685,685,30
20240305,140900,229602553,685,685,685,685,1
20240305,140800,229601868,685,685,685,685,3
20240305,140700,229599813,685,685,685,685,0
20240305,140600,229599813,685,685,685,685,2551
20240305,140500,227852378,686,686,686,686,1
20240305,140400,227851692,686,686,686,686,1
20240305,140300,227851006,686,685,686,685,1005
20240305,140200,227162576,686,686,686,686,11
20240305,140100,227155030,686,686,686,686,1
20240305,140000,227154344,686,686,686,686,0
20240305,135900,227154344,686,686,686,686,0
20240305,135800,227154344,686,686,686,686,5
20240305,135700,227150914,685,685,685,685,0
20240305,135600,227150914,685,685,685,685,0
20240305,135500,227150914,685,686,686,685,645
20240305,135400,226709083,686,687,687,686,61
20240305,135300,226667232,685,685,685,685,0
20240305,135200,226667232,685,685,685,685,0
20240305,135100,226667232,685,685,685,685,0
20240305,135000,226667232,685,685,685,685,0
20240305,134900,226667232,685,688,688,685,2704
20240305,134800,224812598,689,689,689,689,0
20240305,134700,224812598,689,689,689,689,0
20240305,134600,224812598,689,689,689,689,0
20240305,134500,224812598,689,689,689,689,0
20240305,134400,224812598,689,689,689,689,0
20240305,134300,224812598,689,689,689,689,100
20240305,134200,224743698,689,689,689,689,40
20240305,134100,224716138,688,688,688,688,0
20240305,134000,224716138,688,688,688,688,100
20240305,133900,224647338,688,688,688,688,4381
20240305,133800,221633210,688,688,688,688,11
20240305,133700,221625642,685,685,685,685,0
20240305,133600,221625642,685,685,685,685,0
20240305,133500,221625642,685,685,685,685,5030
20240305,133400,218180092,685,686,686,685,1411
20240305,133300,217213555,685,685,685,685,0
20240305,133200,217213555,685,687,687,685,11484
20240305,133100,209326400,687,687,687,687,0
20240305,133000,209326400,687,687,687,687,1000
20240305,132900,208639400,687,687,687,687,3681
20240305,132800,206110553,688,687,688,687,4141
20240305,132700,203265654,687,687,687,687,0
20240305,132600,203265654,687,687,687,687,61
20240305,132500,203223747,687,687,687,687,291
20240305,132400,203023830,688,688,688,687,3486
20240305,132300,200625495,688,688,688,688,0
20240305,132200,200625495,688,688,688,688,310
20240305,132100,200412215,688,688,688,688,600
20240305,132000,199999415,688,688,688,688,0
20240305,131900,199999415,688,688,688,688,0
20240305,131800,199999415,688,688,688,688,0
20240305,131700,199999415,688,688,688,688,3
20240305,131600,199997351,688,687,688,687,2
20240305,131500,199995976,688,688,688,688,1453
20240305,131400,198996312,688,687,688,687,2
20240305,131300,198994937,687,687,688,687,85
20240305,131200,198936541,688,688,688,688,0
20240305,131100,198936541,688,688,688,688,10
20240305,131000,198929661,688,688,688,688,0
20240305,130900,198929661,688,688,688,688,0
20240305,130800,198929661,688,689,689,688,1593
20240305,130700,197833667,689,689,689,689,1
20240305,130600,197832978,689,689,689,689,20
20240305,130500,197819198,689,689,689,689,70
20240305,130400,197770968,689,688,689,688,329
20240305,130300,197544586,688,688,688,688,0
20240305,130200,197544586,688,690,690,688,3081
20240305,130100,195423096,690,690,690,690,0
20240305,130000,195423096,690,690,690,690,5
20240305,125900,195419646,688,688,688,688,0
20240305,125800,195419646,688,688,688,688,542
20240305,125700,195046750,688,689,690,688,2477
20240305,125600,193340566,690,690,690,690,0
20240305,125500,193340566,690,690,690,690,1927
20240305,125400,192010936,690,690,690,690,0
20240305,125300,192010936,690,690,690,690,0
20240305,125200,192010936,690,688,690,688,16
20240305,125100,191999908,688,688,688,688,0
20240305,125000,191999908,688,688,688,688,400
20240305,124900,191724708,688,688,688,688,900
20240305,124800,191105508,690,689,690,689,10
20240305,124700,191098609,690,690,690,690,0
20240305,124600,191098609,690,690,690,690,0
20240305,124500,191098609,690,690,690,690,0
20240305,124400,191098609,690,690,690,690,7
20240305,124300,191093779,688,688,688,688,1500
20240305,124200,190061779,690,690,690,690,10
20240305,124100,190054879,690,690,690,690,0
20240305,124000,190054879,690,690,690,690,0
20240305,123900,190054879,690,690,690,690,0
20240305,123800,190054879,690,690,690,690,0
20240305,123700,190054879,690,690,690,690,324
20240305,123600,189831319,688,689,689,688,5000
20240305,123500,186391175,689,689,689,689,456
20240305,123400,186076991,690,690,690,690,101
20240305,123300,186007301,690,689,690,689,91
20240305,123200,185944601,689,689,689,689,14
20240305,123100,185934955,688,688,688,688,11
20240305,123000,185927387,688,688,688,688,0
20240305,122900,185927387,688,688,688,688,0
20240305,122800,185927387,688,688,688,688,0
20240305,122700,185927387,688,688,688,688,0
20240305,122600,185927387,688,688,688,688,0
20240305,122500,185927387,688,688,688,688,0
20240305,122400,185927387,688,688,688,688,0
20240305,122300,185927387,688,688,688,688,0
20240305,122200,185927387,688,688,688,688,0
20240305,122100,185927387,688,688,688,688,0
20240305,122000,185927387,688,690,690,688,53
20240305,121900,185890837,688,688,688,688,0
20240305,121800,185890837,688,688,688,688,0
20240305,121700,185890837,688,688,688,688,0
20240305,121600,185890837,688,688,688,688,0
20240305,121500,185890837,688,688,688,688,1085
20240305,121400,185144357,688,688,688,688,12
20240305,121300,185136101,688,687,688,687,3101
20240305,121200,183005711,687,687,687,687,0
20240305,121100,183005711,687,687,687,687,0
20240305,121000,183005711,687,687,687,687,0
20240305,120900,183005711,687,687,687,687,54
20240305,120800,182968613,688,688,688,688,1
20240305,120700,182967925,688,688,688,688,155
20240305,120600,182861285,688,688,688,688,0
20240305,120500,182861285,688,688,688,688,0
20240305,120400,182861285,688,688,688,688,1
20240305,120300,182860597,686,686,686,686,0
20240305,120200,182860597,686,686,686,686,0
20240305,120100,182860597,686,686,686,686,50
20240305,120000,182826297,686,686,686,686,0
20240305,115900,182826297,686,686,686,686,0
20240305,115800,182826297,686,686,686,686,0
20240305,115700,182826297,686,686,686,686,0
20240305,115600,182826297,686,687,687,686,11004
20240305,115500,175277458,687,687,687,687,6
20240305,115400,175273336,687,687,687,687,0
20240305,115300,175273336,687,687,687,687,96
20240305,115200,175207384,687,687,687,687,27
20240305,115100,175188835,686,687,687,686,254
20240305,115000,175014368,687,688,688,687,51
20240305,114900,174979321,688,688,688,688,100
20240305,114800,174910521,688,688,688,688,14
20240305,114700,174900889,688,688,688,688,0
20240305,114600,174900889,688,688,688,688,1000
20240305,114500,174212889,687,687,687,687,1
20240305,114400,174212202,688,688,688,688,0
20240305,114300,174212202,688,688,688,688,2
20240305,114200,174210826,688,688,688,688,101
20240305,114100,174141338,688,688,688,688,1
20240305,114000,174140650,688,688,688,688,1
20240305,113900,174139962,686,687,687,686,4815
20240305,113800,170832637,688,688,688,688,500
20240305,113700,170488637,688,688,688,688,105
20240305,113600,170416397,688,688,688,688,0
20240305,113500,170416397,688,688,688,688,8
20240305,113400,170410893,688,688,688,688,30
20240305,113300,170390253,688,688,688,688,2
20240305,113200,170388877,688,688,688,688,1234
20240305,113100,169539885,688,688,688,688,162
20240305,113000,169428429,689,689,689,688,3849
20240305,112900,166777626,689,689,689,689,187
20240305,112800,166648783,689,689,689,689,7
20240305,112700,166643960,689,689,689,689,0
20240305,112600,166643960,689,689,689,689,7
20240305,112500,166639137,689,689,689,689,22
20240305,112400,166623979,689,689,689,689,0
20240305,112300,166623979,689,689,689,689,168
20240305,112200,166508227,689,689,689,689,169
20240305,112100,166391786,689,689,689,689,4131
20240305,112000,163545527,689,689,689,689,5
20240305,111900,163542082,689,689,689,689,3
20240305,111800,163540015,689,689,689,689,2196
20240305,111700,162026971,689,689,689,689,0
20240305,111600,162026971,689,689,689,689,300
20240305,111500,161820271,689,689,689,689,0
20240305,111400,161820271,689,689,689,689,146
20240305,111300,161719677,689,689,689,689,0
20240305,111200,161719677,689,689,689,689,0
20240305,111100,161719677,689,689,689,689,4
20240305,111000,161716921,690,690,690,690,0
20240305,110900,161716921,690,690,690,690,0
20240305,110800,161716921,690,689,690,689,59
20240305,110700,161676212,690,690,690,690,0
20240305,110600,161676212,690,690,690,690,145
20240305,110500,161576162,689,689,689,689,0
20240305,110400,161576162,689,689,689,689,0
20240305,110300,161576162,689,689,689,689,0
20240305,110200,161576162,689,689,689,689,100
20240305,110100,161507262,690,690,690,690,0
20240305,110000,161507262,690,690,690,690,0
20240305,105900,161507262,690,690,690,690,0
20240305,105800,161507262,690,690,690,690,2
20240305,105700,161505882,688,688,688,688,565
20240305,105600,161117162,689,689,689,689,0
20240305,105500,161117162,689,689,689,689,3
20240305,105400,161115095,689,689,689,689,3
20240305,105300,161113028,689,689,689,689,1
20240305,105200,161112339,688,688,688,688,0
20240305,105100,161112339,688,688,688,688,11
20240305,105000,161104771,688,689,689,688,76
20240305,104900,161052477,690,690,690,690,0
20240305,104800,161052477,690,690,690,690,0
20240305,104700,161052477,690,690,690,690,0
20240305,104600,161052477,690,690,690,690,0
20240305,104500,161052477,690,690,690,690,0
20240305,104400,161052477,690,690,690,690,0
20240305,104300,161052477,690,689,690,689,50
20240305,104200,161017997,688,688,688,688,0
20240305,104100,161017997,688,688,688,688,0
20240305,104000,161017997,688,688,688,688,0
20240305,103900,161017997,688,688,688,688,0
20240305,103800,161017997,688,688,688,688,0
20240305,103700,161017997,688,688,688,688,2
20240305,103600,161016621,688,689,689,688,4
20240305,103500,161013866,690,690,690,690,10
20240305,103400,161006966,690,690,691,690,143
20240305,103300,160908294,690,690,690,690,0
20240305,103200,160908294,690,690,690,690,0
20240305,103100,160908294,690,690,690,690,100
20240305,103000,160839294,687,687,687,687,395
20240305,102900,160567929,687,687,687,687,0
20240305,102800,160567929,687,691,691,687,774
20240305,102700,160034183,691,691,691,691,994
20240305,102600,159347329,691,691,691,691,0
20240305,102500,159347329,691,691,691,691,0
20240305,102400,159347329,691,691,691,691,0
20240305,102300,159347329,691,691,691,691,3
20240305,102200,159345256,692,692,692,692,0
20240305,102100,159345256,692,692,692,692,0
20240305,102000,159345256,692,692,692,692,0
20240305,101900,159345256,692,692,692,692,1
20240305,101800,159344564,686,688,688,686,5459
20240305,101700,155597329,688,688,688,688,1476
20240305,101600,154581841,689,689,689,689,104
20240305,101500,154510185,689,690,690,689,2961
20240305,101400,152469396,690,690,690,690,0
20240305,101300,152469396,690,690,690,690,0
20240305,101200,152469396,690,690,690,690,10053
20240305,101100,145532826,690,690,690,690,144
20240305,101000,145433466,690,690,690,690,0
20240305,100900,145433466,690,690,690,690,519
20240305,100800,145075356,689,689,689,689,2040
20240305,100700,143669796,689,688,689,688,503
20240305,100600,143323232,689,689,689,689,8
20240305,100500,143317720,689,689,689,689,30
20240305,100400,143297050,689,689,689,689,11
20240305,100300,143289471,689,689,689,689,1
20240305,100200,143288782,688,688,688,688,2622
20240305,100100,141484846,688,688,688,688,0
20240305,100000,141484846,688,688,688,688,53
20240305,095900,141448382,688,688,688,688,460
20240305,095800,141131902,688,688,688,688,128
20240305,095700,141043838,688,688,688,688,1176
20240305,095600,140234750,688,688,688,688,1
20240305,095500,140234062,688,689,689,688,86
20240305,095400,140174893,689,689,689,689,66
20240305,095300,140129419,689,689,689,689,1
20240305,095200,140128730,688,688,688,688,76
20240305,095100,140076442,688,686,688,686,4597
20240305,095000,136913900,685,682,685,682,15455
20240305,094900,126329139,681,681,681,681,0
20240305,094800,126329139,681,684,684,680,6899
20240305,094700,121632038,681,681,681,681,0
20240305,094600,121632038,681,685,685,681,3433
20240305,094500,119282099,685,685,685,685,1
20240305,094400,119281414,682,683,683,682,500
20240305,094300,118940412,683,685,685,678,51011
20240305,094200,84220647,686,685,686,684,14681
20240305,094100,74162983,685,686,686,685,9919
20240305,094000,67368457,686,685,686,685,939
20240305,093900,66724714,686,687,687,686,1782
20240305,093800,65502061,687,688,688,687,3636
20240305,093700,63002317,688,689,689,688,68
20240305,093600,62955520,690,690,690,687,5711
20240305,093500,59025809,690,690,690,689,4050
20240305,093400,56234833,690,690,690,690,6590
20240305,093300,51687733,691,692,692,691,1314
20240305,093200,50779658,692,691,692,691,302
20240305,093100,50570974,690,692,692,690,408
20240305,093000,50289045,692,693,693,691,17765
20240305,092900,37996268,694,694,694,694,1
20240305,092800,37995574,695,694,695,694,107
20240305,092700,37921308,694,694,694,694,100
20240305,092600,37851908,694,694,694,694,120
20240305,092500,37768628,693,693,693,693,600
20240305,092400,37352828,693,694,695,693,3886
20240305,092300,34655834,694,694,695,694,832
20240305,092200,34077725,694,694,694,694,55
20240305,092100,34039555,694,694,694,694,45
20240305,092000,34008325,694,693,694,693,2097
20240305,091900,32553058,693,694,694,692,394
20240305,091800,32279996,695,695,695,695,0
20240305,091700,32279996,695,695,695,695,73
20240305,091600,32229261,691,694,694,691,3733
20240305,091500,29644906,695,695,695,695,50
20240305,091400,29610156,696,696,696,696,77
20240305,091300,29556564,692,696,696,692,1996
20240305,091200,28170447,697,697,697,697,28
20240305,091100,28150931,697,697,697,697,1
20240305,091000,28150234,697,696,697,696,9
20240305,090900,28143969,696,697,697,696,290
20240305,090800,27942013,697,697,697,697,27762
20240305,090700,8591899,698,698,698,697,1075
20240305,090600,7841904,698,697,698,697,2509
20240305,090500,6092926,697,697,697,697,556
20240305,090400,5705394,698,699,699,698,2
20240305,090300,5703997,700,700,700,700,0
20240305,090200,5703997,700,701,701,697,6704
20240305,090100,1015674,702,702,702,702,16
20240305,090000,1004442,702,707,707,702,1421