stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185100,79016869,697,697,697,697,5483
20240307,185000,79016869,697,697,697,697,0
20240307,184900,79016869,697,697,697,697,0
20240307,184800,79016869,697,697,697,697,0
20240307,184700,79016869,697,697,697,697,0
20240307,184600,79016869,697,697,697,697,0
20240307,184500,79016869,697,697,697,697,0
20240307,184400,79016869,697,697,697,697,0
20240307,184300,79016869,697,697,697,697,0
20240307,184200,79016869,697,697,697,697,0
20240307,184100,79016869,697,697,697,697,0
20240307,184000,79016869,697,697,697,697,0
20240307,183900,79016869,697,697,697,697,0
20240307,183800,79016869,697,697,697,697,0
20240307,183700,79016869,697,697,697,697,0
20240307,183600,79016869,697,697,697,697,0
20240307,183500,79016869,697,697,697,697,0
20240307,183400,79016869,697,697,697,697,0
20240307,183300,79016869,697,697,697,697,0
20240307,183200,79016869,697,697,697,697,0
20240307,183100,79016869,697,697,697,697,0
20240307,183000,79016869,697,697,697,697,0
20240307,182900,79016869,697,697,697,697,0
20240307,182800,79016869,697,697,697,697,0
20240307,182700,79016869,697,697,697,697,0
20240307,182600,79016869,697,697,697,697,0
20240307,182500,79016869,697,697,697,697,0
20240307,182400,79016869,697,697,697,697,0
20240307,182300,79016869,697,697,697,697,0
20240307,182200,79016869,697,697,697,697,0
20240307,182100,79016869,697,697,697,697,5483
20240307,182000,79016869,697,697,697,697,0
20240307,181900,79016869,697,697,697,697,0
20240307,181800,79016869,697,697,697,697,0
20240307,181700,79016869,697,697,697,697,0
20240307,181600,79016869,697,697,697,697,0
20240307,181500,79016869,697,697,697,697,0
20240307,181400,79016869,697,697,697,697,0
20240307,181300,79016869,697,697,697,697,0
20240307,181200,79016869,697,697,697,697,0
20240307,181100,79016869,697,697,697,697,0
20240307,181000,79016869,697,697,697,697,0
20240307,180900,79016869,697,697,697,697,0
20240307,180800,79016869,697,697,697,697,0
20240307,180700,79016869,697,697,697,697,0
20240307,180600,79016869,697,697,697,697,0
20240307,180500,79016869,697,697,697,697,0
20240307,180400,79016869,697,697,697,697,0
20240307,180300,79016869,697,697,697,697,0
20240307,180200,79016869,697,697,697,697,0
20240307,180100,79016869,697,697,697,697,0
20240307,180000,79016869,697,697,697,697,0
20240307,175900,79016869,697,697,697,697,0
20240307,175800,79016869,697,697,697,697,0
20240307,175700,79016869,697,697,697,697,0
20240307,175600,79016869,697,697,697,697,0
20240307,175500,79016869,697,697,697,697,0
20240307,175400,79016869,697,697,697,697,0
20240307,175300,79016869,697,697,697,697,0
20240307,175200,79016869,697,697,697,697,0
20240307,175100,79016869,697,697,697,697,5483
20240307,175000,79016869,697,697,697,697,0
20240307,174900,79016869,697,697,697,697,0
20240307,174800,79016869,697,697,697,697,0
20240307,174700,79016869,697,697,697,697,0
20240307,174600,79016869,697,697,697,697,0
20240307,174500,79016869,697,697,697,697,0
20240307,174400,79016869,697,697,697,697,0
20240307,174300,79016869,697,697,697,697,0
20240307,174200,79016869,697,697,697,697,0
20240307,174100,79016869,697,697,697,697,0
20240307,174000,79016869,697,697,697,697,0
20240307,173900,79016869,697,697,697,697,0
20240307,173800,79016869,697,697,697,697,0
20240307,173700,79016869,697,697,697,697,0
20240307,173600,79016869,697,697,697,697,0
20240307,173500,79016869,697,697,697,697,0
20240307,173400,79016869,697,697,697,697,0
20240307,173300,79016869,697,697,697,697,0
20240307,173200,79016869,697,697,697,697,0
20240307,173100,79016869,697,697,697,697,0
20240307,173000,79016869,697,697,697,697,0
20240307,172900,79016869,697,697,697,697,0
20240307,172800,79016869,697,697,697,697,0
20240307,172700,79016869,697,697,697,697,0
20240307,172600,79016869,697,697,697,697,0
20240307,172500,79016869,697,697,697,697,0
20240307,172400,79016869,697,697,697,697,0
20240307,172300,79016869,697,697,697,697,0
20240307,172200,79016869,697,697,697,697,0
20240307,172100,79016869,697,697,697,697,5483
20240307,172000,79016869,697,697,697,697,0
20240307,171900,79016869,697,697,697,697,0
20240307,171800,79016869,697,697,697,697,0
20240307,171700,79016869,697,697,697,697,0
20240307,171600,79016869,697,697,697,697,0
20240307,171500,79016869,697,697,697,697,0
20240307,171400,79016869,697,697,697,697,0
20240307,171300,79016869,697,697,697,697,0
20240307,171200,79016869,697,697,697,697,0
20240307,171100,79016869,697,697,697,697,0
20240307,171000,79016869,697,697,697,697,0
20240307,170900,79016869,697,697,697,697,0
20240307,170800,79016869,697,697,697,697,0
20240307,170700,79016869,697,697,697,697,0
20240307,170600,79016869,697,697,697,697,0
20240307,170500,79016869,697,697,697,697,0
20240307,170400,79016869,697,697,697,697,0
20240307,170300,79016869,697,697,697,697,0
20240307,170200,79016869,697,697,697,697,0
20240307,170100,79016869,697,697,697,697,0
20240307,170000,79016869,697,697,697,697,0
20240307,165900,79016869,697,697,697,697,0
20240307,165800,79016869,697,697,697,697,0
20240307,165700,79016869,697,697,697,697,0
20240307,165600,79016869,697,697,697,697,0
20240307,165500,79016869,697,697,697,697,0
20240307,165400,79016869,697,697,697,697,0
20240307,165300,79016869,697,697,697,697,0
20240307,165200,79016869,697,697,697,697,0
20240307,165100,79016869,697,697,697,697,5483
20240307,165000,79016869,697,697,697,697,0
20240307,164900,79016869,697,697,697,697,0
20240307,164800,79016869,697,697,697,697,0
20240307,164700,79016869,697,697,697,697,0
20240307,164600,79016869,697,697,697,697,0
20240307,164500,79016869,697,697,697,697,0
20240307,164400,79016869,697,697,697,697,0
20240307,164300,79016869,697,697,697,697,0
20240307,164200,79016869,697,697,697,697,0
20240307,164100,79016869,697,697,697,697,0
20240307,164000,79016869,697,697,697,697,0
20240307,163900,79016869,697,697,697,697,0
20240307,163800,79016869,697,697,697,697,0
20240307,163700,79016869,697,697,697,697,0
20240307,163600,79016869,697,697,697,697,0
20240307,163500,79016869,697,697,697,697,0
20240307,163400,79016869,697,697,697,697,0
20240307,163300,79016869,697,697,697,697,0
20240307,163200,79016869,697,697,697,697,0
20240307,163100,79016869,697,697,697,697,0
20240307,163000,79016869,697,697,697,697,0
20240307,162900,79016869,697,697,697,697,0
20240307,162800,79016869,697,697,697,697,0
20240307,162700,79016869,697,697,697,697,0
20240307,162600,79016869,697,697,697,697,0
20240307,162500,79016869,697,697,697,697,0
20240307,162400,79016869,697,697,697,697,0
20240307,162300,79016869,697,697,697,697,0
20240307,162200,79016869,697,697,697,697,0
20240307,162100,79016869,697,697,697,697,5483
20240307,162000,79016869,697,697,697,697,0
20240307,161900,79016869,697,697,697,697,0
20240307,161800,79016869,697,697,697,697,0
20240307,161700,79016869,697,697,697,697,0
20240307,161600,79016869,697,697,697,697,0
20240307,161500,79016869,697,697,697,697,0
20240307,161400,79016869,697,697,697,697,0
20240307,161300,79016869,697,697,697,697,0
20240307,161200,79016869,697,697,697,697,0
20240307,161100,79016869,697,697,697,697,0
20240307,161000,79016869,697,697,697,697,0
20240307,160900,79016869,697,697,697,697,0
20240307,160800,79016869,697,697,697,697,0
20240307,160700,79016869,697,697,697,697,0
20240307,160600,79016869,697,697,697,697,0
20240307,160500,79016869,697,697,697,697,0
20240307,160400,79016869,697,697,697,697,0
20240307,160300,79016869,697,697,697,697,0
20240307,160200,79016869,697,697,697,697,0
20240307,160100,79016869,697,697,697,697,0
20240307,160000,79016869,697,697,697,697,0
20240307,155900,79016869,697,697,697,697,0
20240307,155800,79016869,697,697,697,697,0
20240307,155700,79016869,697,697,697,697,0
20240307,155600,79016869,697,697,697,697,0
20240307,155500,79016869,697,697,697,697,0
20240307,155400,79016869,697,697,697,697,0
20240307,155300,79016869,697,697,697,697,0
20240307,155200,79016869,697,697,697,697,0
20240307,155100,79016869,697,697,697,697,5483
20240307,155000,79016869,697,697,697,697,0
20240307,154900,79016869,697,697,697,697,0
20240307,154800,79016869,697,697,697,697,0
20240307,154700,79016869,697,697,697,697,0
20240307,154600,79016869,697,697,697,697,0
20240307,154500,79016869,697,697,697,697,0
20240307,154400,79016869,697,697,697,697,0
20240307,154300,79016869,697,697,697,697,0
20240307,154200,79016869,697,697,697,697,0
20240307,154100,79016869,697,697,697,697,0
20240307,154000,79016869,697,697,697,697,0
20240307,153900,79016869,697,697,697,697,0
20240307,153800,79016869,697,697,697,697,0
20240307,153700,79016869,697,697,697,697,0
20240307,153600,79016869,697,697,697,697,0
20240307,153500,79016869,697,697,697,697,0
20240307,153400,79016869,697,697,697,697,0
20240307,153300,79016869,697,697,697,697,0
20240307,153200,79016869,697,697,697,697,0
20240307,153100,79016869,697,697,697,697,0
20240307,153000,79016869,697,697,697,697,5483
20240307,152900,75195218,691,691,691,691,0
20240307,152800,75195218,691,691,691,691,0
20240307,152700,75195218,691,691,691,691,0
20240307,152600,75195218,691,691,691,691,0
20240307,152500,75195218,691,691,691,691,0
20240307,152400,75195218,691,691,691,691,0
20240307,152300,75195218,691,691,691,691,0
20240307,152200,75195218,691,691,691,691,0
20240307,152100,75195218,691,691,691,691,0
20240307,152000,75195218,691,691,691,691,0
20240307,151900,75195218,691,694,694,690,22875
20240307,151800,59391212,693,693,693,693,211
20240307,151700,59244989,693,693,693,693,65
20240307,151600,59199944,693,693,693,693,8
20240307,151500,59194400,693,693,693,693,10
20240307,151400,59187470,693,693,693,693,5
20240307,151300,59184005,693,693,693,693,0
20240307,151200,59184005,693,693,693,693,6
20240307,151100,59179847,692,692,692,692,1000
20240307,151000,58487847,692,693,693,692,709
20240307,150900,57996518,694,694,694,694,5
20240307,150800,57993048,694,694,694,694,0
20240307,150700,57993048,694,694,694,694,49
20240307,150600,57959042,695,694,695,694,47
20240307,150500,57926419,694,695,695,694,172
20240307,150400,57806903,695,695,695,694,10
20240307,150300,57799955,694,694,694,694,0
20240307,150200,57799955,694,694,694,694,0
20240307,150100,57799955,694,694,694,694,5
20240307,150000,57796485,694,694,694,694,8
20240307,145900,57790933,694,695,695,694,14
20240307,145800,57781212,694,693,694,693,628
20240307,145700,57345980,694,694,695,694,1756
20240307,145600,56127028,695,694,695,694,21
20240307,145500,56112450,694,694,694,694,5
20240307,145400,56108980,694,694,694,694,0
20240307,145300,56108980,694,694,694,694,5
20240307,145200,56105510,695,695,695,695,5
20240307,145100,56102035,695,694,695,694,1005
20240307,145000,55404427,694,694,694,694,5
20240307,144900,55400957,694,694,694,694,0
20240307,144800,55400957,694,694,694,694,5
20240307,144700,55397487,694,694,694,694,5
20240307,144600,55394017,694,694,694,694,10
20240307,144500,55387077,694,694,694,694,41
20240307,144400,55358623,694,694,694,694,0
20240307,144300,55358623,694,694,694,694,6
20240307,144200,55354459,694,694,694,694,5
20240307,144100,55350989,694,694,694,694,5
20240307,144000,55347519,694,694,694,694,105
20240307,143900,55274649,694,694,694,694,2
20240307,143800,55273261,694,694,694,694,5
20240307,143700,55269791,694,694,694,694,5
20240307,143600,55266321,694,694,694,694,5
20240307,143500,55262851,694,694,694,694,0
20240307,143400,55262851,694,694,694,694,4
20240307,143300,55260075,693,693,693,693,0
20240307,143200,55260075,693,693,693,693,0
20240307,143100,55260075,693,693,693,693,0
20240307,143000,55260075,693,693,693,693,0
20240307,142900,55260075,693,693,693,693,1
20240307,142800,55259382,694,694,694,694,0
20240307,142700,55259382,694,693,694,693,686
20240307,142600,54783308,693,693,693,693,0
20240307,142500,54783308,693,693,693,693,323
20240307,142400,54559469,692,692,692,692,0
20240307,142300,54559469,692,692,692,692,0
20240307,142200,54559469,692,692,692,692,18
20240307,142100,54547013,692,692,692,692,9
20240307,142000,54540785,692,693,693,692,747
20240307,141900,54023738,693,693,693,693,0
20240307,141800,54023738,693,693,693,693,13
20240307,141700,54014729,694,694,694,694,10
20240307,141600,54007789,694,694,694,694,0
20240307,141500,54007789,694,694,694,694,0
20240307,141400,54007789,694,694,694,694,1
20240307,141300,54007095,693,693,693,693,0
20240307,141200,54007095,693,693,693,693,6
20240307,141100,54002937,693,693,693,693,0
20240307,141000,54002937,693,693,693,693,13
20240307,140900,53993928,693,693,693,693,5000
20240307,140800,50528928,693,693,693,693,0
20240307,140700,50528928,693,693,693,693,7
20240307,140600,50524077,693,693,693,693,1
20240307,140500,50523384,692,693,693,692,51
20240307,140400,50488062,693,693,693,693,0
20240307,140300,50488062,693,693,693,693,0
20240307,140200,50488062,693,693,693,693,0
20240307,140100,50488062,693,693,693,693,0
20240307,140000,50488062,693,693,693,693,0
20240307,135900,50488062,693,693,693,693,0
20240307,135800,50488062,693,693,693,693,0
20240307,135700,50488062,693,693,693,693,9
20240307,135600,50481825,693,693,693,693,106
20240307,135500,50408367,693,693,693,693,0
20240307,135400,50408367,693,693,693,693,5006
20240307,135300,46939209,693,693,693,693,500
20240307,135200,46592709,693,693,693,693,511
20240307,135100,46238586,693,693,693,693,0
20240307,135000,46238586,693,693,693,693,1703
20240307,134900,45058407,694,694,694,694,0
20240307,134800,45058407,694,694,694,694,20
20240307,134700,45044527,694,694,694,694,179
20240307,134600,44920301,694,694,694,694,0
20240307,134500,44920301,694,694,694,694,0
20240307,134400,44920301,694,694,694,694,0
20240307,134300,44920301,694,694,694,694,1000
20240307,134200,44226301,694,694,694,694,0
20240307,134100,44226301,694,694,694,694,0
20240307,134000,44226301,694,694,694,694,0
20240307,133900,44226301,694,694,694,694,0
20240307,133800,44226301,694,695,695,694,2
20240307,133700,44224912,695,695,695,695,0
20240307,133600,44224912,695,695,695,695,5
20240307,133500,44221437,695,695,695,695,0
20240307,133400,44221437,695,695,695,695,0
20240307,133300,44221437,695,695,695,695,12
20240307,133200,44213097,695,695,695,695,0
20240307,133100,44213097,695,695,695,695,0
20240307,133000,44213097,695,695,695,695,1
20240307,132900,44212402,695,695,695,695,0
20240307,132800,44212402,695,695,695,695,0
20240307,132700,44212402,695,695,695,695,0
20240307,132600,44212402,695,693,695,693,62
20240307,132500,44169432,693,693,693,693,1
20240307,132400,44168739,693,695,695,693,857
20240307,132300,43574748,695,695,695,695,1
20240307,132200,43574053,693,693,693,693,0
20240307,132100,43574053,693,693,693,693,0
20240307,132000,43574053,693,693,693,693,0
20240307,131900,43574053,693,693,693,693,0
20240307,131800,43574053,693,693,693,693,1500
20240307,131700,42534553,693,693,693,693,10
20240307,131600,42527623,695,695,695,695,47
20240307,131500,42494958,695,695,695,693,2070
20240307,131400,41058191,695,695,695,695,0
20240307,131300,41058191,695,695,695,695,0
20240307,131200,41058191,695,695,695,695,5
20240307,131100,41054716,695,695,695,695,0
20240307,131000,41054716,695,695,695,695,0
20240307,130900,41054716,695,695,695,695,100
20240307,130800,40985216,695,695,695,695,0
20240307,130700,40985216,695,695,695,695,500
20240307,130600,40637716,695,695,695,695,0
20240307,130500,40637716,695,697,697,695,1001
20240307,130400,39942019,695,695,695,695,0
20240307,130300,39942019,695,695,695,695,0
20240307,130200,39942019,695,695,695,695,0
20240307,130100,39942019,695,695,695,695,0
20240307,130000,39942019,695,695,695,695,0
20240307,125900,39942019,695,695,695,695,0
20240307,125800,39942019,695,695,695,695,0
20240307,125700,39942019,695,695,695,695,0
20240307,125600,39942019,695,695,695,695,0
20240307,125500,39942019,695,695,695,695,0
20240307,125400,39942019,695,695,695,695,0
20240307,125300,39942019,695,695,695,695,0
20240307,125200,39942019,695,695,695,695,0
20240307,125100,39942019,695,695,695,695,2000
20240307,125000,38552019,696,696,696,696,0
20240307,124900,38552019,696,696,696,696,0
20240307,124800,38552019,696,696,696,696,1486
20240307,124700,37517763,696,696,696,696,1245
20240307,124600,36651243,696,696,696,696,0
20240307,124500,36651243,696,696,696,696,10
20240307,124400,36644283,696,696,696,696,0
20240307,124300,36644283,696,696,696,696,1
20240307,124200,36643587,698,698,698,698,0
20240307,124100,36643587,698,698,698,698,0
20240307,124000,36643587,698,698,698,698,0
20240307,123900,36643587,698,698,698,698,58
20240307,123800,36603103,696,696,696,696,0
20240307,123700,36603103,696,696,696,696,0
20240307,123600,36603103,696,696,696,696,0
20240307,123500,36603103,696,696,696,696,0
20240307,123400,36603103,696,696,696,696,0
20240307,123300,36603103,696,696,696,696,0
20240307,123200,36603103,696,696,696,696,0
20240307,123100,36603103,696,696,696,696,0
20240307,123000,36603103,696,696,696,696,0
20240307,122900,36603103,696,696,696,696,0
20240307,122800,36603103,696,697,697,696,4842
20240307,122700,33233070,697,697,697,697,0
20240307,122600,33233070,697,697,697,697,0
20240307,122500,33233070,697,697,697,697,0
20240307,122400,33233070,697,697,697,697,0
20240307,122300,33233070,697,697,697,697,0
20240307,122200,33233070,697,697,697,697,0
20240307,122100,33233070,697,697,697,697,0
20240307,122000,33233070,697,697,697,697,0
20240307,121900,33233070,697,697,697,697,1433
20240307,121800,32234269,697,697,697,697,0
20240307,121700,32234269,697,697,697,697,0
20240307,121600,32234269,697,697,697,697,0
20240307,121500,32234269,697,697,697,697,0
20240307,121400,32234269,697,697,697,697,0
20240307,121300,32234269,697,697,697,697,7
20240307,121200,32229390,697,697,697,697,9
20240307,121100,32223117,697,697,697,697,0
20240307,121000,32223117,697,697,697,697,50
20240307,120900,32188267,697,697,697,697,6
20240307,120800,32184085,697,697,697,697,25
20240307,120700,32166660,697,697,697,697,0
20240307,120600,32166660,697,697,697,697,9
20240307,120500,32160387,697,697,697,697,9
20240307,120400,32154114,697,697,697,697,9
20240307,120300,32147841,697,697,698,697,38
20240307,120200,32121346,697,697,697,697,90
20240307,120100,32058616,697,697,697,697,9
20240307,120000,32052343,697,697,697,697,31
20240307,115900,32030736,697,697,697,697,9
20240307,115800,32024463,697,698,698,697,1546
20240307,115700,30946893,698,698,698,698,64
20240307,115600,30902221,698,698,698,698,0
20240307,115500,30902221,698,698,698,698,9
20240307,115400,30895939,698,698,698,698,0
20240307,115300,30895939,698,698,698,698,0
20240307,115200,30895939,698,698,698,698,2
20240307,115100,30894543,698,698,698,698,0
20240307,115000,30894543,698,698,698,698,0
20240307,114900,30894543,698,698,698,698,10
20240307,114800,30887563,698,698,698,698,0
20240307,114700,30887563,698,698,698,698,0
20240307,114600,30887563,698,698,698,698,1
20240307,114500,30886865,698,698,698,698,2
20240307,114400,30885469,698,698,698,698,0
20240307,114300,30885469,698,698,698,698,2
20240307,114200,30884073,698,698,698,698,0
20240307,114100,30884073,698,698,698,698,0
20240307,114000,30884073,698,698,698,698,10
20240307,113900,30877093,698,698,698,698,0
20240307,113800,30877093,698,698,698,698,0
20240307,113700,30877093,698,698,698,698,40
20240307,113600,30849173,698,698,698,698,0
20240307,113500,30849173,698,698,698,698,0
20240307,113400,30849173,698,698,698,698,2
20240307,113300,30847777,698,698,698,698,0
20240307,113200,30847777,698,698,698,698,0
20240307,113100,30847777,698,698,698,698,11
20240307,113000,30840099,699,699,699,699,1
20240307,112900,30839400,699,698,699,698,15
20240307,112800,30828926,699,699,699,699,185
20240307,112700,30699611,699,699,699,699,2
20240307,112600,30698213,699,699,699,699,11
20240307,112500,30690524,699,699,699,699,11
20240307,112400,30682835,699,699,699,699,75
20240307,112300,30630410,699,699,699,699,500
20240307,112200,30280910,700,700,700,700,0
20240307,112100,30280910,700,700,700,700,0
20240307,112000,30280910,700,700,700,700,1
20240307,111900,30280210,699,699,699,699,11
20240307,111800,30272521,699,699,699,699,0
20240307,111700,30272521,699,699,699,699,0
20240307,111600,30272521,699,699,699,699,0
20240307,111500,30272521,699,699,699,699,0
20240307,111400,30272521,699,699,699,699,0
20240307,111300,30272521,699,699,699,699,3
20240307,111200,30270424,699,699,699,699,0
20240307,111100,30270424,699,699,699,699,0
20240307,111000,30270424,699,699,699,699,12
20240307,110900,30262036,700,700,700,700,0
20240307,110800,30262036,700,700,700,700,0
20240307,110700,30262036,700,700,700,700,0
20240307,110600,30262036,700,700,700,700,0
20240307,110500,30262036,700,700,700,700,0
20240307,110400,30262036,700,700,700,700,0
20240307,110300,30262036,700,700,700,700,0
20240307,110200,30262036,700,700,700,700,0
20240307,110100,30262036,700,700,700,700,0
20240307,110000,30262036,700,700,700,700,0
20240307,105900,30262036,700,700,700,700,4
20240307,105800,30259236,700,700,700,700,0
20240307,105700,30259236,700,697,700,697,10003
20240307,105600,23272492,696,696,696,696,2
20240307,105500,23271100,696,696,696,696,0
20240307,105400,23271100,696,696,696,696,0
20240307,105300,23271100,696,696,696,696,11
20240307,105200,23263444,696,696,696,696,0
20240307,105100,23263444,696,696,696,696,0
20240307,105000,23263444,696,696,696,696,5
20240307,104900,23259964,696,696,696,696,79
20240307,104800,23204980,697,696,697,696,21
20240307,104700,23190354,696,696,696,696,11
20240307,104600,23182698,696,696,696,696,511
20240307,104500,22827042,696,696,696,696,0
20240307,104400,22827042,696,696,696,696,1
20240307,104300,22826346,697,697,697,697,5
20240307,104200,22822861,697,697,697,697,0
20240307,104100,22822861,697,697,697,697,0
20240307,104000,22822861,697,697,697,697,0
20240307,103900,22822861,697,697,697,697,2
20240307,103800,22821467,696,696,696,696,0
20240307,103700,22821467,696,696,696,696,0
20240307,103600,22821467,696,696,696,696,12
20240307,103500,22813115,696,696,696,696,13
20240307,103400,22804067,697,696,697,696,14
20240307,103300,22794322,696,696,696,696,13
20240307,103200,22785274,696,697,697,696,910
20240307,103100,22151804,697,697,697,697,1020
20240307,103000,21440864,698,697,698,697,1655
20240307,102900,20287186,698,698,698,698,11
20240307,102800,20279508,698,698,698,698,1231
20240307,102700,19420270,699,698,699,698,2453
20240307,102600,17708070,699,699,699,699,0
20240307,102500,17708070,699,699,699,699,1
20240307,102400,17707371,698,698,698,698,10
20240307,102300,17700391,699,699,699,699,0
20240307,102200,17700391,699,699,699,699,102
20240307,102100,17629093,699,699,699,699,150
20240307,102000,17524243,699,699,699,699,5
20240307,101900,17520748,699,699,699,699,0
20240307,101800,17520748,699,699,699,699,0
20240307,101700,17520748,699,699,699,699,9
20240307,101600,17514457,699,699,699,699,72
20240307,101500,17464129,699,699,699,699,0
20240307,101400,17464129,699,699,699,699,0
20240307,101300,17464129,699,699,699,699,98
20240307,101200,17395627,699,699,699,699,131
20240307,101100,17304058,699,699,699,699,13
20240307,101000,17294971,699,699,699,699,13
20240307,100900,17285884,699,699,699,699,13
20240307,100800,17276797,699,699,699,699,459
20240307,100700,16955956,699,699,699,699,877
20240307,100600,16342933,699,699,699,699,410
20240307,100500,16056343,699,700,700,699,2001
20240307,100400,14657555,700,700,700,700,10
20240307,100300,14650555,700,700,700,700,12
20240307,100200,14642155,701,700,701,700,35
20240307,100100,14617632,700,700,700,700,12
20240307,100000,14609232,700,700,700,700,1212
20240307,095900,13760832,702,702,702,702,0
20240307,095800,13760832,702,702,702,702,500
20240307,095700,13409832,702,702,702,702,0
20240307,095600,13409832,702,702,702,702,0
20240307,095500,13409832,702,702,702,702,0
20240307,095400,13409832,702,702,702,702,0
20240307,095300,13409832,702,702,702,702,0
20240307,095200,13409832,702,702,702,702,12
20240307,095100,13401408,702,702,702,702,0
20240307,095000,13401408,702,702,702,702,5
20240307,094900,13397898,700,700,700,700,12
20240307,094800,13389498,700,700,700,700,0
20240307,094700,13389498,700,700,700,700,201
20240307,094600,13248798,700,700,700,700,136
20240307,094500,13153598,700,700,700,700,10
20240307,094400,13146598,700,700,700,700,0
20240307,094300,13146598,700,700,700,700,0
20240307,094200,13146598,700,700,700,700,1914
20240307,094100,11806798,700,700,700,700,0
20240307,094000,11806798,700,700,700,700,1416
20240307,093900,10815598,700,700,700,700,364
20240307,093800,10560798,700,701,701,700,2579
20240307,093700,8754424,702,702,702,702,0
20240307,093600,8754424,702,702,702,702,0
20240307,093500,8754424,702,702,702,702,1
20240307,093400,8753722,702,701,702,701,4
20240307,093300,8750916,702,702,702,702,3
20240307,093200,8748810,702,702,702,702,3
20240307,093100,8746704,702,702,702,702,20
20240307,093000,8732664,701,701,701,701,114
20240307,092900,8652750,701,701,701,700,1514
20240307,092800,7591450,701,701,701,701,0
20240307,092700,7591450,701,701,701,701,14
20240307,092600,7581636,702,702,702,702,1
20240307,092500,7580934,702,702,702,702,1
20240307,092400,7580232,702,701,702,701,5319
20240307,092300,3848263,702,702,702,702,0
20240307,092200,3848263,702,702,702,702,0
20240307,092100,3848263,702,701,703,701,105
20240307,092000,3774455,702,701,702,701,214
20240307,091900,3624297,701,701,701,701,3
20240307,091800,3622194,702,702,702,702,0
20240307,091700,3622194,702,702,702,700,2002
20240307,091600,2220103,701,702,702,701,10
20240307,091500,2213092,701,701,701,701,7
20240307,091400,2208185,702,701,702,701,9
20240307,091300,2201875,702,701,702,701,101
20240307,091200,2131073,701,702,702,701,36
20240307,091100,2105802,702,702,702,702,55
20240307,091000,2067192,702,701,702,701,34
20240307,090900,2043348,704,704,704,703,1056
20240307,090800,1299925,701,701,701,701,0
20240307,090700,1299925,701,701,701,701,10
20240307,090600,1292915,704,704,704,704,0
20240307,090500,1292915,704,700,704,700,29
20240307,090400,1272595,704,704,704,704,0
20240307,090300,1272595,704,704,704,704,1
20240307,090200,1271891,699,699,699,699,17
20240307,090100,1260008,699,700,700,699,167
20240307,090000,1143261,705,699,706,699,1622