stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,185100,247094246,679,679,679,679,4618
20240311,185000,247094246,679,679,679,679,0
20240311,184900,247094246,679,679,679,679,0
20240311,184800,247094246,679,679,679,679,0
20240311,184700,247094246,679,679,679,679,0
20240311,184600,247094246,679,679,679,679,0
20240311,184500,247094246,679,679,679,679,0
20240311,184400,247094246,679,679,679,679,0
20240311,184300,247094246,679,679,679,679,0
20240311,184200,247094246,679,679,679,679,0
20240311,184100,247094246,679,679,679,679,0
20240311,184000,247094246,679,679,679,679,0
20240311,183900,247094246,679,679,679,679,0
20240311,183800,247094246,679,679,679,679,0
20240311,183700,247094246,679,679,679,679,0
20240311,183600,247094246,679,679,679,679,0
20240311,183500,247094246,679,679,679,679,0
20240311,183400,247094246,679,679,679,679,0
20240311,183300,247094246,679,679,679,679,0
20240311,183200,247094246,679,679,679,679,0
20240311,183100,247094246,679,679,679,679,0
20240311,183000,247094246,679,679,679,679,0
20240311,182900,247094246,679,679,679,679,0
20240311,182800,247094246,679,679,679,679,0
20240311,182700,247094246,679,679,679,679,0
20240311,182600,247094246,679,679,679,679,0
20240311,182500,247094246,679,679,679,679,0
20240311,182400,247094246,679,679,679,679,0
20240311,182300,247094246,679,679,679,679,0
20240311,182200,247094246,679,679,679,679,0
20240311,182100,247094246,679,679,679,679,4618
20240311,182000,247094246,679,679,679,679,0
20240311,181900,247094246,679,679,679,679,0
20240311,181800,247094246,679,679,679,679,0
20240311,181700,247094246,679,679,679,679,0
20240311,181600,247094246,679,679,679,679,0
20240311,181500,247094246,679,679,679,679,0
20240311,181400,247094246,679,679,679,679,0
20240311,181300,247094246,679,679,679,679,0
20240311,181200,247094246,679,679,679,679,0
20240311,181100,247094246,679,679,679,679,0
20240311,181000,247094246,679,679,679,679,0
20240311,180900,247094246,679,679,679,679,0
20240311,180800,247094246,679,679,679,679,0
20240311,180700,247094246,679,679,679,679,0
20240311,180600,247094246,679,679,679,679,0
20240311,180500,247094246,679,679,679,679,0
20240311,180400,247094246,679,679,679,679,0
20240311,180300,247094246,679,679,679,679,0
20240311,180200,247094246,679,679,679,679,0
20240311,180100,247094246,679,679,679,679,0
20240311,180000,247094246,679,679,679,679,0
20240311,175900,247094246,679,679,679,679,0
20240311,175800,247094246,679,679,679,679,0
20240311,175700,247094246,679,679,679,679,0
20240311,175600,247094246,679,679,679,679,0
20240311,175500,247094246,679,679,679,679,0
20240311,175400,247094246,679,679,679,679,0
20240311,175300,247094246,679,679,679,679,0
20240311,175200,247094246,679,679,679,679,0
20240311,175100,247094246,679,679,679,679,4618
20240311,175000,247094246,679,679,679,679,0
20240311,174900,247094246,679,679,679,679,0
20240311,174800,247094246,679,679,679,679,0
20240311,174700,247094246,679,679,679,679,0
20240311,174600,247094246,679,679,679,679,0
20240311,174500,247094246,679,679,679,679,0
20240311,174400,247094246,679,679,679,679,0
20240311,174300,247094246,679,679,679,679,0
20240311,174200,247094246,679,679,679,679,0
20240311,174100,247094246,679,679,679,679,0
20240311,174000,247094246,679,679,679,679,0
20240311,173900,247094246,679,679,679,679,0
20240311,173800,247094246,679,679,679,679,0
20240311,173700,247094246,679,679,679,679,0
20240311,173600,247094246,679,679,679,679,0
20240311,173500,247094246,679,679,679,679,0
20240311,173400,247094246,679,679,679,679,0
20240311,173300,247094246,679,679,679,679,0
20240311,173200,247094246,679,679,679,679,0
20240311,173100,247094246,679,679,679,679,0
20240311,173000,247094246,679,679,679,679,0
20240311,172900,247094246,679,679,679,679,0
20240311,172800,247094246,679,679,679,679,0
20240311,172700,247094246,679,679,679,679,0
20240311,172600,247094246,679,679,679,679,0
20240311,172500,247094246,679,679,679,679,0
20240311,172400,247094246,679,679,679,679,0
20240311,172300,247094246,679,679,679,679,0
20240311,172200,247094246,679,679,679,679,0
20240311,172100,247094246,679,679,679,679,4618
20240311,172000,247094246,679,679,679,679,0
20240311,171900,247094246,679,679,679,679,0
20240311,171800,247094246,679,679,679,679,0
20240311,171700,247094246,679,679,679,679,0
20240311,171600,247094246,679,679,679,679,0
20240311,171500,247094246,679,679,679,679,0
20240311,171400,247094246,679,679,679,679,0
20240311,171300,247094246,679,679,679,679,0
20240311,171200,247094246,679,679,679,679,0
20240311,171100,247094246,679,679,679,679,0
20240311,171000,247094246,679,679,679,679,0
20240311,170900,247094246,679,679,679,679,0
20240311,170800,247094246,679,679,679,679,0
20240311,170700,247094246,679,679,679,679,0
20240311,170600,247094246,679,679,679,679,0
20240311,170500,247094246,679,679,679,679,0
20240311,170400,247094246,679,679,679,679,0
20240311,170300,247094246,679,679,679,679,0
20240311,170200,247094246,679,679,679,679,0
20240311,170100,247094246,679,679,679,679,0
20240311,170000,247094246,679,679,679,679,0
20240311,165900,247094246,679,679,679,679,0
20240311,165800,247094246,679,679,679,679,0
20240311,165700,247094246,679,679,679,679,0
20240311,165600,247094246,679,679,679,679,0
20240311,165500,247094246,679,679,679,679,0
20240311,165400,247094246,679,679,679,679,0
20240311,165300,247094246,679,679,679,679,0
20240311,165200,247094246,679,679,679,679,0
20240311,165100,247094246,679,679,679,679,4618
20240311,165000,247094246,679,679,679,679,0
20240311,164900,247094246,679,679,679,679,0
20240311,164800,247094246,679,679,679,679,0
20240311,164700,247094246,679,679,679,679,0
20240311,164600,247094246,679,679,679,679,0
20240311,164500,247094246,679,679,679,679,0
20240311,164400,247094246,679,679,679,679,0
20240311,164300,247094246,679,679,679,679,0
20240311,164200,247094246,679,679,679,679,0
20240311,164100,247094246,679,679,679,679,0
20240311,164000,247094246,679,679,679,679,0
20240311,163900,247094246,679,679,679,679,0
20240311,163800,247094246,679,679,679,679,0
20240311,163700,247094246,679,679,679,679,0
20240311,163600,247094246,679,679,679,679,0
20240311,163500,247094246,679,679,679,679,0
20240311,163400,247094246,679,679,679,679,0
20240311,163300,247094246,679,679,679,679,0
20240311,163200,247094246,679,679,679,679,0
20240311,163100,247094246,679,679,679,679,0
20240311,163000,247094246,679,679,679,679,0
20240311,162900,247094246,679,679,679,679,0
20240311,162800,247094246,679,679,679,679,0
20240311,162700,247094246,679,679,679,679,0
20240311,162600,247094246,679,679,679,679,0
20240311,162500,247094246,679,679,679,679,0
20240311,162400,247094246,679,679,679,679,0
20240311,162300,247094246,679,679,679,679,0
20240311,162200,247094246,679,679,679,679,0
20240311,162100,247094246,679,679,679,679,4618
20240311,162000,247094246,679,679,679,679,0
20240311,161900,247094246,679,679,679,679,0
20240311,161800,247094246,679,679,679,679,0
20240311,161700,247094246,679,679,679,679,0
20240311,161600,247094246,679,679,679,679,0
20240311,161500,247094246,679,679,679,679,0
20240311,161400,247094246,679,679,679,679,0
20240311,161300,247094246,679,679,679,679,0
20240311,161200,247094246,679,679,679,679,0
20240311,161100,247094246,679,679,679,679,0
20240311,161000,247094246,679,679,679,679,0
20240311,160900,247094246,679,679,679,679,0
20240311,160800,247094246,679,679,679,679,0
20240311,160700,247094246,679,679,679,679,0
20240311,160600,247094246,679,679,679,679,0
20240311,160500,247094246,679,679,679,679,0
20240311,160400,247094246,679,679,679,679,0
20240311,160300,247094246,679,679,679,679,0
20240311,160200,247094246,679,679,679,679,0
20240311,160100,247094246,679,679,679,679,0
20240311,160000,247094246,679,679,679,679,0
20240311,155900,247094246,679,679,679,679,0
20240311,155800,247094246,679,679,679,679,0
20240311,155700,247094246,679,679,679,679,0
20240311,155600,247094246,679,679,679,679,0
20240311,155500,247094246,679,679,679,679,0
20240311,155400,247094246,679,679,679,679,0
20240311,155300,247094246,679,679,679,679,0
20240311,155200,247094246,679,679,679,679,0
20240311,155100,247094246,679,679,679,679,4618
20240311,155000,247094246,679,679,679,679,0
20240311,154900,247094246,679,679,679,679,0
20240311,154800,247094246,679,679,679,679,0
20240311,154700,247094246,679,679,679,679,0
20240311,154600,247094246,679,679,679,679,0
20240311,154500,247094246,679,679,679,679,0
20240311,154400,247094246,679,679,679,679,0
20240311,154300,247094246,679,679,679,679,0
20240311,154200,247094246,679,679,679,679,0
20240311,154100,247094246,679,679,679,679,0
20240311,154000,247094246,679,679,679,679,0
20240311,153900,247094246,679,679,679,679,0
20240311,153800,247094246,679,679,679,679,0
20240311,153700,247094246,679,679,679,679,0
20240311,153600,247094246,679,679,679,679,0
20240311,153500,247094246,679,679,679,679,0
20240311,153400,247094246,679,679,679,679,0
20240311,153300,247094246,679,679,679,679,0
20240311,153200,247094246,679,679,679,679,0
20240311,153100,247094246,679,679,679,679,0
20240311,153000,247094246,679,679,679,679,4618
20240311,152900,243958624,676,676,676,676,0
20240311,152800,243958624,676,676,676,676,0
20240311,152700,243958624,676,676,676,676,0
20240311,152600,243958624,676,676,676,676,0
20240311,152500,243958624,676,676,676,676,0
20240311,152400,243958624,676,676,676,676,0
20240311,152300,243958624,676,676,676,676,0
20240311,152200,243958624,676,676,676,676,0
20240311,152100,243958624,676,676,676,676,0
20240311,152000,243958624,676,676,676,676,0
20240311,151900,243958624,676,676,676,676,4
20240311,151800,243955920,676,677,677,676,24
20240311,151700,243939695,676,676,676,676,81
20240311,151600,243884939,677,677,677,677,1
20240311,151500,243884262,676,676,676,675,183
20240311,151400,243760725,676,676,676,676,58
20240311,151300,243721517,676,676,676,676,0
20240311,151200,243721517,676,676,676,676,0
20240311,151100,243721517,676,676,676,676,0
20240311,151000,243721517,676,676,676,676,1
20240311,150900,243720841,677,677,677,676,8935
20240311,150800,237671900,677,677,677,677,159
20240311,150700,237564257,676,676,676,676,2900
20240311,150600,235603857,676,676,676,676,1
20240311,150500,235603181,676,676,676,676,27
20240311,150400,235584929,676,675,676,675,3
20240311,150300,235582902,675,675,675,675,2
20240311,150200,235581552,676,676,676,676,2
20240311,150100,235580200,675,674,675,674,6367
20240311,150000,231283475,675,675,675,675,1
20240311,145900,231282800,675,675,675,675,149
20240311,145800,231182225,675,675,675,675,1
20240311,145700,231181550,674,674,674,674,95
20240311,145600,231117520,674,674,674,674,0
20240311,145500,231117520,674,674,674,674,0
20240311,145400,231117520,674,674,674,674,1000
20240311,145300,230443520,674,674,674,674,0
20240311,145200,230443520,674,674,674,674,2
20240311,145100,230442172,674,674,674,674,2
20240311,145000,230440824,675,675,675,675,11
20240311,144900,230433399,674,674,674,674,0
20240311,144800,230433399,674,674,674,674,2
20240311,144700,230432051,674,674,674,674,0
20240311,144600,230432051,674,674,674,674,0
20240311,144500,230432051,674,674,674,674,4
20240311,144400,230429355,674,674,674,674,1328
20240311,144300,229534283,675,675,675,675,0
20240311,144200,229534283,675,675,675,675,7
20240311,144100,229529558,675,675,675,675,0
20240311,144000,229529558,675,675,675,675,0
20240311,143900,229529558,675,674,675,674,3965
20240311,143800,226857147,674,674,674,674,101
20240311,143700,226789073,674,674,674,674,11
20240311,143600,226781659,673,673,673,673,0
20240311,143500,226781659,673,673,673,673,60
20240311,143400,226741279,673,673,673,673,6
20240311,143300,226737241,673,673,673,673,21
20240311,143200,226723108,673,673,673,673,47
20240311,143100,226691477,673,673,673,673,0
20240311,143000,226691477,673,673,673,673,324
20240311,142900,226473425,674,674,674,673,16
20240311,142800,226462642,674,674,674,674,2
20240311,142700,226461294,674,674,674,674,2
20240311,142600,226459946,674,674,674,674,7
20240311,142500,226455228,674,674,674,674,347
20240311,142400,226221350,674,674,674,674,78
20240311,142300,226168778,673,673,673,673,103
20240311,142200,226099459,674,673,674,673,108
20240311,142100,226026770,673,673,673,673,38
20240311,142000,226001196,673,673,674,673,3362
20240311,141900,223738523,674,674,674,674,2
20240311,141800,223737175,674,674,674,674,1
20240311,141700,223736501,674,674,674,674,0
20240311,141600,223736501,674,674,674,674,0
20240311,141500,223736501,674,674,674,674,365
20240311,141400,223490491,674,674,674,674,150
20240311,141300,223389391,674,674,674,674,0
20240311,141200,223389391,674,674,674,674,0
20240311,141100,223389391,674,674,674,674,65
20240311,141000,223345581,674,674,674,674,1
20240311,140900,223344907,674,674,674,674,119
20240311,140800,223264701,674,674,674,674,823
20240311,140700,222709999,674,674,674,674,106
20240311,140600,222638555,675,674,675,674,1276
20240311,140500,221778506,675,675,675,675,25
20240311,140400,221761631,675,675,675,675,201
20240311,140300,221625956,675,675,675,675,206
20240311,140200,221486906,675,675,675,675,0
20240311,140100,221486906,675,675,675,675,57
20240311,140000,221448431,676,676,676,676,1
20240311,135900,221447755,675,675,675,675,0
20240311,135800,221447755,675,675,675,675,2
20240311,135700,221446405,673,673,673,673,0
20240311,135600,221446405,673,673,673,673,0
20240311,135500,221446405,673,673,673,673,0
20240311,135400,221446405,673,673,673,673,1484
20240311,135300,220447673,674,674,674,674,1002
20240311,135200,219772325,675,674,675,674,2017
20240311,135100,218412865,675,675,675,675,2
20240311,135000,218411515,674,675,675,674,2213
20240311,134900,216917952,675,675,675,675,6
20240311,134800,216913902,675,675,675,675,213
20240311,134700,216770127,676,675,676,674,2004
20240311,134600,215417429,676,676,676,676,100
20240311,134500,215349829,676,675,676,675,147
20240311,134400,215250557,675,675,675,675,2
20240311,134300,215249207,676,676,676,676,4
20240311,134200,215246503,673,675,675,673,3811
20240311,134100,212680947,675,675,675,675,10
20240311,134000,212674197,675,675,675,675,0
20240311,133900,212674197,675,675,675,675,3
20240311,133800,212672172,676,675,676,675,44
20240311,133700,212642459,676,676,676,676,51
20240311,133600,212607983,675,675,675,675,2
20240311,133500,212606633,674,675,676,670,29795
20240311,133400,192578246,675,676,676,675,231
20240311,133300,192422316,675,675,675,675,0
20240311,133200,192422316,675,675,676,675,49
20240311,133100,192389220,675,675,675,675,5
20240311,133000,192385845,676,676,676,676,5
20240311,132900,192382465,675,675,675,675,0
20240311,132800,192382465,675,675,675,675,3000
20240311,132700,190357465,675,675,675,675,91
20240311,132600,190296040,674,674,674,674,0
20240311,132500,190296040,674,676,676,674,5762
20240311,132400,186411325,675,675,675,675,0
20240311,132300,186411325,675,675,675,675,0
20240311,132200,186411325,675,675,675,675,2
20240311,132100,186409975,675,675,675,675,2000
20240311,132000,185059975,676,676,676,676,0
20240311,131900,185059975,676,676,676,676,5
20240311,131800,185056595,676,676,676,676,100
20240311,131700,184988995,675,675,675,675,0
20240311,131600,184988995,675,675,675,675,0
20240311,131500,184988995,675,675,675,675,88
20240311,131400,184929595,676,676,676,676,3
20240311,131300,184927567,676,676,676,676,1187
20240311,131200,184125155,676,676,676,676,0
20240311,131100,184125155,676,675,676,675,859
20240311,131000,183544891,676,676,676,676,209
20240311,130900,183403607,676,676,676,676,36
20240311,130800,183379271,677,677,677,677,0
20240311,130700,183379271,677,677,677,677,51
20240311,130600,183344744,677,677,677,677,40
20240311,130500,183317664,675,677,677,675,1586
20240311,130400,182247111,678,678,678,678,100
20240311,130300,182179311,675,676,676,675,293
20240311,130200,181981530,677,677,677,677,988
20240311,130100,181312654,677,677,677,677,201
20240311,130000,181176577,677,677,677,677,14
20240311,125900,181167099,677,677,677,677,42
20240311,125800,181138665,676,676,676,676,0
20240311,125700,181138665,676,675,676,675,6868
20240311,125600,176502165,675,676,676,675,814
20240311,125500,175951902,676,676,676,676,0
20240311,125400,175951902,676,676,676,676,18
20240311,125300,175939734,676,676,676,676,140
20240311,125200,175845094,676,676,676,676,368
20240311,125100,175596326,676,678,678,676,2679
20240311,125000,173784508,677,677,677,677,1
20240311,124900,173783831,678,678,678,678,53
20240311,124800,173747897,678,678,678,678,185
20240311,124700,173622467,678,678,678,678,50
20240311,124600,173588567,678,678,678,678,1
20240311,124500,173587889,677,677,677,677,167
20240311,124400,173474830,677,678,678,677,1633
20240311,124300,172369189,678,678,678,678,15
20240311,124200,172359019,677,677,677,677,0
20240311,124100,172359019,677,677,677,677,505
20240311,124000,172017134,677,677,677,677,275
20240311,123900,171830959,677,678,678,677,825
20240311,123800,171272334,678,678,678,678,301
20240311,123700,171068256,678,678,678,678,200
20240311,123600,170932656,678,678,678,675,18282
20240311,123500,158577307,678,678,678,678,0
20240311,123400,158577307,678,678,678,678,0
20240311,123300,158577307,678,678,678,678,1847
20240311,123200,157325041,679,679,679,679,110
20240311,123100,157250351,679,679,679,679,15
20240311,123000,157240166,678,679,679,678,134
20240311,122900,157149185,678,678,678,678,400
20240311,122800,156877985,679,678,679,678,397
20240311,122700,156608802,678,678,678,678,550
20240311,122600,156235902,679,679,679,679,21
20240311,122500,156221643,679,679,680,679,714
20240311,122400,155736836,679,680,680,679,238
20240311,122300,155575098,681,680,681,680,17
20240311,122200,155563522,680,680,680,680,1
20240311,122100,155562842,680,680,680,680,0
20240311,122000,155562842,680,680,680,680,18
20240311,121900,155550602,680,681,681,680,31
20240311,121800,155529492,681,681,681,681,0
20240311,121700,155529492,681,681,681,681,0
20240311,121600,155529492,681,680,681,680,2
20240311,121500,155528131,680,680,680,680,1
20240311,121400,155527451,679,679,679,679,167
20240311,121300,155414058,679,679,679,679,1014
20240311,121200,154725552,679,679,679,679,301
20240311,121100,154521173,679,679,679,679,15
20240311,121000,154510988,679,679,679,679,33
20240311,120900,154488581,679,679,679,679,0
20240311,120800,154488581,679,679,679,679,468
20240311,120700,154170809,679,679,679,679,16
20240311,120600,154159945,679,679,679,679,0
20240311,120500,154159945,679,679,679,679,4
20240311,120400,154157229,679,679,679,679,100
20240311,120300,154089329,678,678,678,678,4
20240311,120200,154086617,678,679,679,678,26
20240311,120100,154068969,679,679,679,679,16
20240311,120000,154058105,679,679,679,679,2514
20240311,115900,152351099,679,680,680,679,2970
20240311,115800,150334010,680,680,680,680,4012
20240311,115700,147605850,680,680,680,680,44
20240311,115600,147575930,679,679,679,679,0
20240311,115500,147575930,679,680,680,679,3000
20240311,115400,145537245,680,680,680,680,2464
20240311,115300,143861725,681,681,681,681,0
20240311,115200,143861725,681,681,681,681,0
20240311,115100,143861725,681,681,681,681,1
20240311,115000,143861044,680,680,680,680,0
20240311,114900,143861044,680,681,681,680,10001
20240311,114800,137059519,682,682,682,682,1
20240311,114700,137058837,682,682,682,682,1
20240311,114600,137058155,681,681,681,681,1
20240311,114500,137057474,682,681,682,681,20
20240311,114400,137043835,682,680,682,680,2049
20240311,114300,135650513,680,681,681,680,239
20240311,114200,135487804,680,680,680,680,1203
20240311,114100,134669764,681,680,681,680,1015
20240311,114000,133979549,681,681,681,681,22
20240311,113900,133964567,681,681,681,681,70
20240311,113800,133916897,681,681,681,681,200
20240311,113700,133780697,682,682,682,682,0
20240311,113600,133780697,682,682,682,682,17
20240311,113500,133769103,681,681,681,681,0
20240311,113400,133769103,681,681,681,681,0
20240311,113300,133769103,681,681,681,681,0
20240311,113200,133769103,681,681,681,681,367
20240311,113100,133519176,682,681,682,681,894
20240311,113000,132909613,681,681,681,681,0
20240311,112900,132909613,681,681,681,681,1
20240311,112800,132908932,682,681,682,681,7
20240311,112700,132904159,682,681,682,681,81
20240311,112600,132848918,682,681,682,681,154
20240311,112500,132744029,682,682,682,681,613
20240311,112400,132325964,682,682,682,682,0
20240311,112300,132325964,682,681,682,681,365
20240311,112200,132077105,682,682,683,681,863
20240311,112100,131488568,682,683,683,682,114
20240311,112000,131410710,683,683,683,683,0
20240311,111900,131410710,683,683,683,683,0
20240311,111800,131410710,683,683,683,683,0
20240311,111700,131410710,683,683,683,683,0
20240311,111600,131410710,683,683,683,683,16
20240311,111500,131399782,682,682,682,682,0
20240311,111400,131399782,682,682,682,682,0
20240311,111300,131399782,682,682,682,682,0
20240311,111200,131399782,682,682,682,682,9293
20240311,111100,125061956,682,683,683,682,3255
20240311,111000,122842001,683,683,683,682,269
20240311,110900,122658276,683,682,683,682,91
20240311,110800,122596124,682,682,682,682,149
20240311,110700,122494506,682,682,682,682,3533
20240311,110600,120085000,682,684,684,682,32
20240311,110500,120063135,684,684,684,684,5
20240311,110400,120059715,683,683,683,683,3
20240311,110300,120057666,684,684,684,684,10
20240311,110200,120050826,684,684,684,684,600
20240311,110100,119640426,684,683,684,683,1249
20240311,110000,118787334,684,683,684,683,48
20240311,105900,118754527,684,683,684,683,3
20240311,105800,118752476,683,683,683,683,695
20240311,105700,118277791,683,683,683,683,305
20240311,105600,118069476,684,683,684,683,3500
20240311,105500,115678973,682,682,682,682,3803
20240311,105400,113085327,682,682,682,682,100
20240311,105300,113017127,682,681,682,681,118
20240311,105200,112936759,681,682,682,681,55
20240311,105100,112899277,682,682,682,682,1
20240311,105000,112898595,683,680,683,680,5653
20240311,104900,109054546,680,682,682,680,1006
20240311,104800,108369460,681,681,681,681,0
20240311,104700,108369460,681,681,681,681,677
20240311,104600,107908423,680,682,683,679,5699
20240311,104500,104033604,682,683,684,682,11
20240311,104400,104026090,683,683,683,683,111
20240311,104300,103950277,683,683,683,683,2443
20240311,104200,102281708,681,682,682,681,201
20240311,104100,102144816,683,682,683,682,217
20240311,104000,101996606,682,682,682,682,1
20240311,103900,101995924,682,681,682,680,671
20240311,103800,101539592,681,681,682,681,166
20240311,103700,101426531,681,681,681,679,283
20240311,103600,101234359,679,683,683,679,156
20240311,103500,101127818,683,685,686,660,55252
20240311,103400,63846605,685,685,685,685,0
20240311,103300,63846605,685,685,685,685,0
20240311,103200,63846605,685,686,686,685,2521
20240311,103100,62119719,685,687,687,685,5708
20240311,103000,58209650,686,686,686,686,0
20240311,102900,58209650,686,687,687,686,4936
20240311,102800,54823518,687,687,688,687,583
20240311,102700,54422996,687,687,687,687,2000
20240311,102600,53048996,688,688,688,688,15
20240311,102500,53038676,688,688,688,688,3050
20240311,102400,50940276,688,688,688,688,680
20240311,102300,50472436,689,689,689,689,10
20240311,102200,50465546,689,689,689,689,1
20240311,102100,50464857,689,689,689,689,15
20240311,102000,50454522,689,689,689,689,0
20240311,101900,50454522,689,688,689,688,55
20240311,101800,50416672,689,689,689,689,0
20240311,101700,50416672,689,688,689,688,240
20240311,101600,50251550,688,688,688,688,15
20240311,101500,50241230,687,687,687,687,200
20240311,101400,50103830,687,687,687,687,0
20240311,101300,50103830,687,687,687,687,1358
20240311,101200,49170884,688,688,688,688,0
20240311,101100,49170884,688,688,688,688,16
20240311,101000,49159876,687,688,688,687,3080
20240311,100900,47043695,689,689,689,689,400
20240311,100800,46768095,689,689,689,689,0
20240311,100700,46768095,689,688,689,688,125
20240311,100600,46682075,688,688,688,688,0
20240311,100500,46682075,688,688,688,688,60
20240311,100400,46640795,688,689,689,688,230
20240311,100300,46482455,689,689,689,689,16
20240311,100200,46471431,689,689,689,689,0
20240311,100100,46471431,689,689,689,689,0
20240311,100000,46471431,689,689,689,689,1500
20240311,095900,45437931,689,688,689,688,1501
20240311,095800,44403894,688,688,688,688,2
20240311,095700,44402518,686,688,688,686,2272
20240311,095600,42842854,688,688,688,688,6
20240311,095500,42838726,686,687,687,686,3000
20240311,095400,40779322,688,688,688,688,1
20240311,095300,40778634,688,688,688,688,852
20240311,095200,40192458,689,689,689,689,20
20240311,095100,40178678,688,688,688,688,105
20240311,095000,40106438,689,689,689,689,0
20240311,094900,40106438,689,689,689,689,80
20240311,094800,40051318,689,689,689,689,0
20240311,094700,40051318,689,689,689,689,1
20240311,094600,40050629,689,689,689,689,18
20240311,094500,40038227,688,688,688,688,0
20240311,094400,40038227,688,688,688,688,161
20240311,094300,39927459,689,689,689,689,0
20240311,094200,39927459,689,689,689,689,15
20240311,094100,39917124,689,689,689,689,104
20240311,094000,39845468,689,689,689,689,117
20240311,093900,39764855,688,688,688,688,1
20240311,093800,39764167,688,691,691,685,21185
20240311,093700,25211786,691,690,691,690,9
20240311,093600,25205575,691,690,691,690,2
20240311,093500,25204194,690,690,690,690,523
20240311,093400,24843324,691,691,691,691,2001
20240311,093300,23460633,691,690,691,690,3
20240311,093200,23458561,691,691,691,691,82
20240311,093100,23401899,691,691,691,691,1015
20240311,093000,22700534,691,691,691,691,1000
20240311,092900,22009534,691,691,691,691,3
20240311,092800,22007461,691,691,691,691,0
20240311,092700,22007461,691,690,691,690,3
20240311,092600,22005389,691,691,691,691,0
20240311,092500,22005389,691,690,691,688,658
20240311,092400,21552168,690,689,690,689,40
20240311,092300,21524603,690,690,690,690,100
20240311,092200,21455603,690,690,690,690,10
20240311,092100,21448703,690,690,690,690,861
20240311,092000,20854613,690,688,690,688,918
20240311,091900,20223027,688,688,688,688,1500
20240311,091800,19191027,687,688,689,687,5797
20240311,091700,15202714,687,688,688,687,1000
20240311,091600,14515502,687,691,691,687,6201
20240311,091500,10243593,691,691,691,691,73
20240311,091400,10193150,691,691,691,691,1221
20240311,091300,9349439,691,691,691,691,19
20240311,091200,9336310,697,697,697,697,0
20240311,091100,9336310,697,697,697,697,0
20240311,091000,9336310,697,697,697,697,200
20240311,090900,9196910,691,691,691,691,1464
20240311,090800,8185286,691,695,695,690,4439
20240311,090700,5118091,698,697,698,697,11
20240311,090600,5110414,699,699,699,699,0
20240311,090500,5110414,699,698,699,698,1843
20240311,090400,3823999,698,698,698,698,119
20240311,090300,3740937,698,698,698,698,19
20240311,090200,3727675,698,698,698,698,1
20240311,090100,3726977,685,685,685,685,0
20240311,090000,3726977,685,697,697,685,5390