stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,184800,103246356,679,679,679,679,1415
20240315,184700,103246356,679,679,679,679,0
20240315,184600,103246356,679,679,679,679,0
20240315,184500,103246356,679,679,679,679,0
20240315,184400,103246356,679,679,679,679,0
20240315,184300,103246356,679,679,679,679,0
20240315,184200,103246356,679,679,679,679,0
20240315,184100,103246356,679,679,679,679,0
20240315,184000,103246356,679,679,679,679,0
20240315,183900,103246356,679,679,679,679,0
20240315,183800,103246356,679,679,679,679,0
20240315,183700,103246356,679,679,679,679,0
20240315,183600,103246356,679,679,679,679,0
20240315,183500,103246356,679,679,679,679,0
20240315,183400,103246356,679,679,679,679,0
20240315,183300,103246356,679,679,679,679,0
20240315,183200,103246356,679,679,679,679,0
20240315,183100,103246356,679,679,679,679,0
20240315,183000,103246356,679,679,679,679,0
20240315,182900,103246356,679,679,679,679,0
20240315,182800,103246356,679,679,679,679,0
20240315,182700,103246356,679,679,679,679,0
20240315,182600,103246356,679,679,679,679,0
20240315,182500,103246356,679,679,679,679,0
20240315,182400,103246356,679,679,679,679,0
20240315,182300,103246356,679,679,679,679,0
20240315,182200,103246356,679,679,679,679,0
20240315,182100,103246356,679,679,679,679,0
20240315,182000,103246356,679,679,679,679,0
20240315,181900,103246356,679,679,679,679,0
20240315,181800,103246356,679,679,679,679,1415
20240315,181700,103246356,679,679,679,679,0
20240315,181600,103246356,679,679,679,679,0
20240315,181500,103246356,679,679,679,679,0
20240315,181400,103246356,679,679,679,679,0
20240315,181300,103246356,679,679,679,679,0
20240315,181200,103246356,679,679,679,679,0
20240315,181100,103246356,679,679,679,679,0
20240315,181000,103246356,679,679,679,679,0
20240315,180900,103246356,679,679,679,679,0
20240315,180800,103246356,679,679,679,679,0
20240315,180700,103246356,679,679,679,679,0
20240315,180600,103246356,679,679,679,679,0
20240315,180500,103246356,679,679,679,679,0
20240315,180400,103246356,679,679,679,679,0
20240315,180300,103246356,679,679,679,679,0
20240315,180200,103246356,679,679,679,679,0
20240315,180100,103246356,679,679,679,679,0
20240315,180000,103246356,679,679,679,679,0
20240315,175900,103246356,679,679,679,679,0
20240315,175800,103246356,679,679,679,679,0
20240315,175700,103246356,679,679,679,679,0
20240315,175600,103246356,679,679,679,679,0
20240315,175500,103246356,679,679,679,679,0
20240315,175400,103246356,679,679,679,679,0
20240315,175300,103246356,679,679,679,679,0
20240315,175200,103246356,679,679,679,679,0
20240315,175100,103246356,679,679,679,679,0
20240315,175000,103246356,679,679,679,679,0
20240315,174900,103246356,679,679,679,679,0
20240315,174800,103246356,679,679,679,679,1415
20240315,174700,103246356,679,679,679,679,0
20240315,174600,103246356,679,679,679,679,0
20240315,174500,103246356,679,679,679,679,0
20240315,174400,103246356,679,679,679,679,0
20240315,174300,103246356,679,679,679,679,0
20240315,174200,103246356,679,679,679,679,0
20240315,174100,103246356,679,679,679,679,0
20240315,174000,103246356,679,679,679,679,0
20240315,173900,103246356,679,679,679,679,0
20240315,173800,103246356,679,679,679,679,0
20240315,173700,103246356,679,679,679,679,0
20240315,173600,103246356,679,679,679,679,0
20240315,173500,103246356,679,679,679,679,0
20240315,173400,103246356,679,679,679,679,0
20240315,173300,103246356,679,679,679,679,0
20240315,173200,103246356,679,679,679,679,0
20240315,173100,103246356,679,679,679,679,0
20240315,173000,103246356,679,679,679,679,0
20240315,172900,103246356,679,679,679,679,0
20240315,172800,103246356,679,679,679,679,0
20240315,172700,103246356,679,679,679,679,0
20240315,172600,103246356,679,679,679,679,0
20240315,172500,103246356,679,679,679,679,0
20240315,172400,103246356,679,679,679,679,0
20240315,172300,103246356,679,679,679,679,0
20240315,172200,103246356,679,679,679,679,0
20240315,172100,103246356,679,679,679,679,0
20240315,172000,103246356,679,679,679,679,0
20240315,171900,103246356,679,679,679,679,0
20240315,171800,103246356,679,679,679,679,1415
20240315,171700,103246356,679,679,679,679,0
20240315,171600,103246356,679,679,679,679,0
20240315,171500,103246356,679,679,679,679,0
20240315,171400,103246356,679,679,679,679,0
20240315,171300,103246356,679,679,679,679,0
20240315,171200,103246356,679,679,679,679,0
20240315,171100,103246356,679,679,679,679,0
20240315,171000,103246356,679,679,679,679,0
20240315,170900,103246356,679,679,679,679,0
20240315,170800,103246356,679,679,679,679,0
20240315,170700,103246356,679,679,679,679,0
20240315,170600,103246356,679,679,679,679,0
20240315,170500,103246356,679,679,679,679,0
20240315,170400,103246356,679,679,679,679,0
20240315,170300,103246356,679,679,679,679,0
20240315,170200,103246356,679,679,679,679,0
20240315,170100,103246356,679,679,679,679,0
20240315,170000,103246356,679,679,679,679,0
20240315,165900,103246356,679,679,679,679,0
20240315,165800,103246356,679,679,679,679,0
20240315,165700,103246356,679,679,679,679,0
20240315,165600,103246356,679,679,679,679,0
20240315,165500,103246356,679,679,679,679,0
20240315,165400,103246356,679,679,679,679,0
20240315,165300,103246356,679,679,679,679,0
20240315,165200,103246356,679,679,679,679,0
20240315,165100,103246356,679,679,679,679,0
20240315,165000,103246356,679,679,679,679,0
20240315,164900,103246356,679,679,679,679,0
20240315,164800,103246356,679,679,679,679,1415
20240315,164700,103246356,679,679,679,679,0
20240315,164600,103246356,679,679,679,679,0
20240315,164500,103246356,679,679,679,679,0
20240315,164400,103246356,679,679,679,679,0
20240315,164300,103246356,679,679,679,679,0
20240315,164200,103246356,679,679,679,679,0
20240315,164100,103246356,679,679,679,679,0
20240315,164000,103246356,679,679,679,679,0
20240315,163900,103246356,679,679,679,679,0
20240315,163800,103246356,679,679,679,679,0
20240315,163700,103246356,679,679,679,679,0
20240315,163600,103246356,679,679,679,679,0
20240315,163500,103246356,679,679,679,679,0
20240315,163400,103246356,679,679,679,679,0
20240315,163300,103246356,679,679,679,679,0
20240315,163200,103246356,679,679,679,679,0
20240315,163100,103246356,679,679,679,679,0
20240315,163000,103246356,679,679,679,679,0
20240315,162900,103246356,679,679,679,679,0
20240315,162800,103246356,679,679,679,679,0
20240315,162700,103246356,679,679,679,679,0
20240315,162600,103246356,679,679,679,679,0
20240315,162500,103246356,679,679,679,679,0
20240315,162400,103246356,679,679,679,679,0
20240315,162300,103246356,679,679,679,679,0
20240315,162200,103246356,679,679,679,679,0
20240315,162100,103246356,679,679,679,679,0
20240315,162000,103246356,679,679,679,679,0
20240315,161900,103246356,679,679,679,679,0
20240315,161800,103246356,679,679,679,679,1415
20240315,161700,103246356,679,679,679,679,0
20240315,161600,103246356,679,679,679,679,0
20240315,161500,103246356,679,679,679,679,0
20240315,161400,103246356,679,679,679,679,0
20240315,161300,103246356,679,679,679,679,0
20240315,161200,103246356,679,679,679,679,0
20240315,161100,103246356,679,679,679,679,0
20240315,161000,103246356,679,679,679,679,0
20240315,160900,103246356,679,679,679,679,0
20240315,160800,103246356,679,679,679,679,0
20240315,160700,103246356,679,679,679,679,0
20240315,160600,103246356,679,679,679,679,0
20240315,160500,103246356,679,679,679,679,0
20240315,160400,103246356,679,679,679,679,0
20240315,160300,103246356,679,679,679,679,0
20240315,160200,103246356,679,679,679,679,0
20240315,160100,103246356,679,679,679,679,0
20240315,160000,103246356,679,679,679,679,0
20240315,155900,103246356,679,679,679,679,0
20240315,155800,103246356,679,679,679,679,0
20240315,155700,103246356,679,679,679,679,0
20240315,155600,103246356,679,679,679,679,0
20240315,155500,103246356,679,679,679,679,0
20240315,155400,103246356,679,679,679,679,0
20240315,155300,103246356,679,679,679,679,0
20240315,155200,103246356,679,679,679,679,0
20240315,155100,103246356,679,679,679,679,0
20240315,155000,103246356,679,679,679,679,0
20240315,154900,103246356,679,679,679,679,0
20240315,154800,103246356,679,679,679,679,1415
20240315,154700,103246356,679,679,679,679,0
20240315,154600,103246356,679,679,679,679,0
20240315,154500,103246356,679,679,679,679,0
20240315,154400,103246356,679,679,679,679,0
20240315,154300,103246356,679,679,679,679,0
20240315,154200,103246356,679,679,679,679,0
20240315,154100,103246356,679,679,679,679,0
20240315,154000,103246356,679,679,679,679,0
20240315,153900,103246356,679,679,679,679,0
20240315,153800,103246356,679,679,679,679,0
20240315,153700,103246356,679,679,679,679,0
20240315,153600,103246356,679,679,679,679,0
20240315,153500,103246356,679,679,679,679,0
20240315,153400,103246356,679,679,679,679,0
20240315,153300,103246356,679,679,679,679,0
20240315,153200,103246356,679,679,679,679,0
20240315,153100,103246356,679,679,679,679,0
20240315,153000,103246356,679,679,679,679,1415
20240315,152900,102285571,680,680,680,680,0
20240315,152800,102285571,680,680,680,680,0
20240315,152700,102285571,680,680,680,680,0
20240315,152600,102285571,680,680,680,680,0
20240315,152500,102285571,680,680,680,680,0
20240315,152400,102285571,680,680,680,680,0
20240315,152300,102285571,680,680,680,680,0
20240315,152200,102285571,680,680,680,680,0
20240315,152100,102285571,680,680,680,680,0
20240315,152000,102285571,680,680,680,680,0
20240315,151900,102285571,680,681,681,680,2208
20240315,151800,100783413,681,681,681,681,1
20240315,151700,100782732,682,681,682,681,6
20240315,151600,100778641,681,680,681,680,321
20240315,151500,100560070,680,680,680,680,0
20240315,151400,100560070,680,680,680,680,0
20240315,151300,100560070,680,680,680,680,693
20240315,151200,100088830,679,680,680,679,207
20240315,151100,99948270,681,681,681,681,2
20240315,151000,99946908,680,680,680,680,0
20240315,150900,99946908,680,680,680,680,7241
20240315,150800,95023028,680,680,680,680,572
20240315,150700,94634068,679,679,679,679,0
20240315,150600,94634068,679,679,679,679,0
20240315,150500,94634068,679,679,679,679,95
20240315,150400,94569563,680,681,681,680,1140
20240315,150300,93794353,680,680,680,680,2
20240315,150200,93792993,681,681,681,681,0
20240315,150100,93792993,681,681,681,681,0
20240315,150000,93792993,681,681,681,681,16
20240315,145900,93782097,681,681,681,681,200
20240315,145800,93645897,681,680,681,680,1110
20240315,145700,92890997,679,679,679,679,0
20240315,145600,92890997,679,679,679,679,1
20240315,145500,92890318,679,680,680,679,902
20240315,145400,92276960,680,680,680,680,0
20240315,145300,92276960,680,680,680,680,0
20240315,145200,92276960,680,680,680,680,0
20240315,145100,92276960,680,680,680,680,0
20240315,145000,92276960,680,681,681,679,366
20240315,144900,92028183,681,681,681,681,41
20240315,144800,92000262,681,681,681,681,1079
20240315,144700,91265463,681,681,682,681,55
20240315,144600,91227995,682,681,683,681,980
20240315,144500,90559634,681,681,681,681,4
20240315,144400,90556910,681,682,682,680,29
20240315,144300,90537148,680,680,680,680,86
20240315,144200,90478668,681,681,681,681,0
20240315,144100,90478668,681,681,681,681,0
20240315,144000,90478668,681,681,681,681,1
20240315,143900,90477987,681,681,682,681,36
20240315,143800,90453453,680,680,680,680,1
20240315,143700,90452773,680,680,680,680,2
20240315,143600,90451413,681,682,682,681,39
20240315,143500,90424818,682,681,682,681,23
20240315,143400,90409137,682,682,682,682,36
20240315,143300,90384585,679,679,679,679,198
20240315,143200,90250143,679,679,679,679,1
20240315,143100,90249464,678,678,678,678,17
20240315,143000,90237938,679,679,679,679,116
20240315,142900,90159174,680,680,680,680,0
20240315,142800,90159174,680,680,680,680,0
20240315,142700,90159174,680,680,680,680,200
20240315,142600,90023174,680,680,680,680,211
20240315,142500,89879694,682,682,682,682,1
20240315,142400,89879012,680,680,680,680,0
20240315,142300,89879012,680,680,680,680,0
20240315,142200,89879012,680,680,680,680,0
20240315,142100,89879012,680,680,680,680,3
20240315,142000,89876972,680,680,680,680,1
20240315,141900,89876292,681,680,681,680,25
20240315,141800,89859285,680,680,680,680,18
20240315,141700,89847045,680,680,680,680,0
20240315,141600,89847045,680,680,680,680,0
20240315,141500,89847045,680,680,680,680,1
20240315,141400,89846365,679,679,679,679,0
20240315,141300,89846365,679,679,679,679,0
20240315,141200,89846365,679,680,680,679,1944
20240315,141100,88524845,680,680,680,680,1
20240315,141000,88524165,680,680,680,680,0
20240315,140900,88524165,680,680,680,680,5
20240315,140800,88520765,680,680,680,680,0
20240315,140700,88520765,680,680,681,680,12
20240315,140600,88512599,680,680,680,680,60
20240315,140500,88471799,683,679,683,679,753
20240315,140400,87957735,679,679,679,679,929
20240315,140300,87326944,679,681,681,679,39
20240315,140200,87300423,680,680,680,680,0
20240315,140100,87300423,680,680,680,680,0
20240315,140000,87300423,680,680,680,680,2
20240315,135900,87299063,680,680,680,680,1
20240315,135800,87298383,681,682,682,681,33
20240315,135700,87275883,682,680,682,680,10
20240315,135600,87269073,677,677,677,677,0
20240315,135500,87269073,677,677,677,677,0
20240315,135400,87269073,677,677,677,677,0
20240315,135300,87269073,677,677,677,677,0
20240315,135200,87269073,677,677,677,677,0
20240315,135100,87269073,677,677,677,677,0
20240315,135000,87269073,677,677,677,677,0
20240315,134900,87269073,677,677,677,677,1
20240315,134800,87268396,677,677,677,677,0
20240315,134700,87268396,677,677,677,677,200
20240315,134600,87132996,677,677,677,677,0
20240315,134500,87132996,677,680,680,677,705
20240315,134400,86653611,680,680,680,680,380
20240315,134300,86395211,678,678,678,678,0
20240315,134200,86395211,678,677,678,677,2094
20240315,134100,84977479,677,677,677,677,0
20240315,134000,84977479,677,677,677,677,0
20240315,133900,84977479,677,677,677,677,0
20240315,133800,84977479,677,677,677,677,0
20240315,133700,84977479,677,677,677,677,0
20240315,133600,84977479,677,678,678,677,790
20240315,133500,84441894,677,677,677,677,6
20240315,133400,84437832,678,676,678,676,201
20240315,133300,84301954,678,678,678,678,1
20240315,133200,84301276,678,678,678,678,0
20240315,133100,84301276,678,676,678,676,101
20240315,133000,84232998,676,676,676,676,0
20240315,132900,84232998,676,676,676,676,11000
20240315,132800,76796998,676,676,676,676,0
20240315,132700,76796998,676,676,676,676,0
20240315,132600,76796998,676,676,676,676,0
20240315,132500,76796998,676,676,676,676,19
20240315,132400,76784154,676,676,676,676,0
20240315,132300,76784154,676,677,677,676,20000
20240315,132200,63264054,678,678,678,678,1
20240315,132100,63263376,676,676,676,676,0
20240315,132000,63263376,676,676,676,676,0
20240315,131900,63263376,676,676,676,676,0
20240315,131800,63263376,676,676,676,676,0
20240315,131700,63263376,676,676,676,676,0
20240315,131600,63263376,676,676,676,676,20
20240315,131500,63249856,678,678,678,678,1
20240315,131400,63249178,677,677,677,677,0
20240315,131300,63249178,677,677,677,677,150
20240315,131200,63147628,676,676,676,676,0
20240315,131100,63147628,676,677,677,676,3210
20240315,131000,60977285,678,678,678,678,0
20240315,130900,60977285,678,678,678,678,4
20240315,130800,60974573,677,677,677,677,11
20240315,130700,60967126,678,678,678,678,66
20240315,130600,60922378,679,678,679,677,1811
20240315,130500,59695319,677,677,677,677,0
20240315,130400,59695319,677,677,677,677,0
20240315,130300,59695319,677,677,677,677,1945
20240315,130200,58378554,677,677,677,677,3890
20240315,130100,55745024,677,677,677,677,0
20240315,130000,55745024,677,677,677,677,0
20240315,125900,55745024,677,678,678,677,7884
20240315,125800,50407507,678,678,678,678,40
20240315,125700,50380387,680,680,680,680,0
20240315,125600,50380387,680,680,680,680,0
20240315,125500,50380387,680,680,680,680,82
20240315,125400,50324627,679,679,679,679,0
20240315,125300,50324627,679,679,679,679,7
20240315,125200,50319874,679,679,679,679,76
20240315,125100,50268270,677,678,678,677,1945
20240315,125000,48950162,679,679,679,679,0
20240315,124900,48950162,679,679,679,679,0
20240315,124800,48950162,679,679,679,679,17
20240315,124700,48938619,679,679,679,679,0
20240315,124600,48938619,679,679,679,679,0
20240315,124500,48938619,679,679,679,679,0
20240315,124400,48938619,679,679,679,679,0
20240315,124300,48938619,679,679,679,679,1
20240315,124200,48937940,678,679,679,678,4391
20240315,124100,45960341,679,679,679,679,0
20240315,124000,45960341,679,679,679,679,0
20240315,123900,45960341,679,679,679,679,0
20240315,123800,45960341,679,679,679,679,0
20240315,123700,45960341,679,679,679,679,0
20240315,123600,45960341,679,679,679,679,0
20240315,123500,45960341,679,679,679,679,0
20240315,123400,45960341,679,679,679,679,0
20240315,123300,45960341,679,679,679,679,50
20240315,123200,45926391,679,679,679,679,0
20240315,123100,45926391,679,679,679,679,1500
20240315,123000,44907891,679,679,679,679,0
20240315,122900,44907891,679,679,679,679,0
20240315,122800,44907891,679,679,679,679,0
20240315,122700,44907891,679,679,679,679,1095
20240315,122600,44164386,678,678,678,678,0
20240315,122500,44164386,678,678,678,678,177
20240315,122400,44044380,679,679,679,679,402
20240315,122300,43771422,680,680,680,680,325
20240315,122200,43550422,681,681,681,681,0
20240315,122100,43550422,681,681,681,681,3
20240315,122000,43548379,681,681,681,681,0
20240315,121900,43548379,681,681,681,681,2
20240315,121800,43547017,681,681,681,681,498
20240315,121700,43207879,681,681,681,681,0
20240315,121600,43207879,681,681,681,681,12
20240315,121500,43199707,682,682,682,682,0
20240315,121400,43199707,682,682,682,682,0
20240315,121300,43199707,682,682,682,682,0
20240315,121200,43199707,682,682,682,682,0
20240315,121100,43199707,682,682,682,682,0
20240315,121000,43199707,682,682,682,682,0
20240315,120900,43199707,682,682,682,682,0
20240315,120800,43199707,682,682,682,682,0
20240315,120700,43199707,682,682,682,682,3
20240315,120600,43197661,682,682,682,682,0
20240315,120500,43197661,682,682,682,682,0
20240315,120400,43197661,682,682,682,682,1
20240315,120300,43196979,682,682,682,682,0
20240315,120200,43196979,682,682,682,682,0
20240315,120100,43196979,682,682,682,682,0
20240315,120000,43196979,682,682,682,682,0
20240315,115900,43196979,682,682,682,682,0
20240315,115800,43196979,682,682,682,682,1
20240315,115700,43196297,682,682,682,682,0
20240315,115600,43196297,682,682,682,682,0
20240315,115500,43196297,682,682,682,682,0
20240315,115400,43196297,682,682,682,682,0
20240315,115300,43196297,682,682,682,682,0
20240315,115200,43196297,682,682,682,682,4
20240315,115100,43193569,682,682,682,682,0
20240315,115000,43193569,682,681,682,681,1139
20240315,114900,42417907,682,682,682,682,0
20240315,114800,42417907,682,682,682,682,0
20240315,114700,42417907,682,682,682,682,0
20240315,114600,42417907,682,682,682,682,0
20240315,114500,42417907,682,682,682,682,0
20240315,114400,42417907,682,682,682,682,0
20240315,114300,42417907,682,682,682,682,30
20240315,114200,42397447,682,682,682,682,50
20240315,114100,42363347,681,681,681,681,0
20240315,114000,42363347,681,681,681,681,0
20240315,113900,42363347,681,681,681,681,0
20240315,113800,42363347,681,681,681,681,0
20240315,113700,42363347,681,681,681,681,204
20240315,113600,42224423,681,681,681,681,0
20240315,113500,42224423,681,681,681,681,0
20240315,113400,42224423,681,681,681,681,1484
20240315,113300,41213819,680,680,680,680,0
20240315,113200,41213819,680,680,680,680,0
20240315,113100,41213819,680,680,680,680,0
20240315,113000,41213819,680,680,680,680,0
20240315,112900,41213819,680,680,680,680,0
20240315,112800,41213819,680,680,680,680,440
20240315,112700,40914619,680,680,680,680,0
20240315,112600,40914619,680,680,680,680,50
20240315,112500,40880619,680,680,680,680,500
20240315,112400,40540619,681,681,681,681,0
20240315,112300,40540619,681,681,681,681,0
20240315,112200,40540619,681,681,681,681,100
20240315,112100,40472519,681,681,681,681,0
20240315,112000,40472519,681,679,681,679,1450
20240315,111900,39487967,680,680,680,680,0
20240315,111800,39487967,680,680,680,680,0
20240315,111700,39487967,680,680,680,680,0
20240315,111600,39487967,680,680,680,680,0
20240315,111500,39487967,680,680,680,680,0
20240315,111400,39487967,680,680,680,680,17
20240315,111300,39476407,680,680,680,680,2
20240315,111200,39475047,680,680,680,680,1
20240315,111100,39474367,678,678,678,678,0
20240315,111000,39474367,678,678,678,678,5564
20240315,110900,35701975,678,678,678,678,0
20240315,110800,35701975,678,678,678,678,0
20240315,110700,35701975,678,678,678,678,0
20240315,110600,35701975,678,678,678,678,0
20240315,110500,35701975,678,678,678,678,700
20240315,110400,35227375,678,678,678,678,0
20240315,110300,35227375,678,678,678,678,0
20240315,110200,35227375,678,678,678,678,0
20240315,110100,35227375,678,680,680,678,500
20240315,110000,34887494,681,681,681,681,0
20240315,105900,34887494,681,681,681,681,0
20240315,105800,34887494,681,681,681,681,27
20240315,105700,34869107,681,681,681,681,439
20240315,105600,34570148,681,681,681,681,0
20240315,105500,34570148,681,681,681,681,0
20240315,105400,34570148,681,681,681,681,0
20240315,105300,34570148,681,681,681,681,0
20240315,105200,34570148,681,681,681,681,0
20240315,105100,34570148,681,681,681,681,1
20240315,105000,34569467,680,680,680,680,623
20240315,104900,34145827,680,680,680,680,7
20240315,104800,34141067,680,680,680,680,22
20240315,104700,34126107,681,681,681,681,0
20240315,104600,34126107,681,681,681,681,0
20240315,104500,34126107,681,681,681,681,0
20240315,104400,34126107,681,681,681,681,0
20240315,104300,34126107,681,681,681,681,0
20240315,104200,34126107,681,681,681,681,0
20240315,104100,34126107,681,681,681,681,1
20240315,104000,34125426,681,681,681,681,0
20240315,103900,34125426,681,681,681,681,1
20240315,103800,34124745,677,677,677,677,0
20240315,103700,34124745,677,677,677,677,1
20240315,103600,34124068,677,677,677,677,7
20240315,103500,34119329,678,678,678,678,0
20240315,103400,34119329,678,678,678,678,4998
20240315,103300,30730685,679,679,679,679,0
20240315,103200,30730685,679,679,679,679,9
20240315,103100,30724574,679,679,679,679,155
20240315,103000,30619329,679,679,679,679,7
20240315,102900,30614576,679,679,679,679,0
20240315,102800,30614576,679,678,679,678,100
20240315,102700,30546746,678,678,678,678,22
20240315,102600,30531830,679,678,679,678,8
20240315,102500,30526405,678,679,679,678,199
20240315,102400,30391291,679,679,679,679,3
20240315,102300,30389254,679,679,679,679,0
20240315,102200,30389254,679,679,679,679,0
20240315,102100,30389254,679,679,679,679,21
20240315,102000,30374995,680,680,680,680,0
20240315,101900,30374995,680,680,680,680,0
20240315,101800,30374995,680,680,680,680,178
20240315,101700,30253955,681,681,681,681,0
20240315,101600,30253955,681,681,681,681,0
20240315,101500,30253955,681,681,681,681,0
20240315,101400,30253955,681,680,681,680,5
20240315,101300,30250552,679,679,679,679,1694
20240315,101200,29100326,679,679,679,679,100
20240315,101100,29032426,679,678,679,678,669
20240315,101000,28578215,678,678,678,678,1
20240315,100900,28577537,679,679,679,679,5
20240315,100800,28574142,679,679,679,679,0
20240315,100700,28574142,679,679,679,679,0
20240315,100600,28574142,679,679,679,679,0
20240315,100500,28574142,679,679,679,679,0
20240315,100400,28574142,679,679,679,679,2502
20240315,100300,26875284,679,679,679,679,0
20240315,100200,26875284,679,679,679,679,1
20240315,100100,26874605,679,679,679,679,805
20240315,100000,26328010,679,679,679,679,1
20240315,095900,26327331,678,678,678,678,0
20240315,095800,26327331,678,678,678,678,1
20240315,095700,26326653,678,678,678,678,2
20240315,095600,26325297,678,678,678,678,0
20240315,095500,26325297,678,678,678,678,0
20240315,095400,26325297,678,678,678,678,0
20240315,095300,26325297,678,678,678,678,3729
20240315,095200,23797035,678,678,678,678,0
20240315,095100,23797035,678,678,678,678,504
20240315,095000,23455323,678,677,678,676,1220
20240315,094900,22630590,676,676,676,676,0
20240315,094800,22630590,676,676,676,676,11285
20240315,094700,15001930,675,674,675,674,2917
20240315,094600,13033655,674,674,674,674,165
20240315,094500,12922445,676,676,676,676,101
20240315,094400,12854169,676,676,676,676,1
20240315,094300,12853493,676,675,676,674,4323
20240315,094200,9939371,675,675,675,675,1582
20240315,094100,8871521,676,676,676,676,2
20240315,094000,8870169,676,676,676,676,17
20240315,093900,8858677,676,676,676,676,20
20240315,093800,8845157,675,675,675,675,0
20240315,093700,8845157,675,675,675,675,7
20240315,093600,8840432,675,675,675,675,0
20240315,093500,8840432,675,676,676,675,2434
20240315,093400,7197467,676,676,676,676,330
20240315,093300,6974387,676,676,676,676,140
20240315,093200,6879747,676,676,676,676,170
20240315,093100,6764827,676,676,676,676,1
20240315,093000,6764151,676,676,676,676,0
20240315,092900,6764151,676,676,676,676,1
20240315,092800,6763475,675,675,675,675,0
20240315,092700,6763475,675,675,675,675,0
20240315,092600,6763475,675,676,676,675,522
20240315,092500,6410620,676,676,676,676,175
20240315,092400,6292320,676,676,676,676,125
20240315,092300,6207820,676,676,676,676,2815
20240315,092200,4304880,677,678,678,677,741
20240315,092100,3803188,678,679,679,678,24
20240315,092000,3786910,678,678,678,678,25
20240315,091900,3769960,677,677,677,677,6
20240315,091800,3765898,679,679,679,679,0
20240315,091700,3765898,679,679,681,679,165
20240315,091600,3653571,679,680,680,679,449
20240315,091500,3348528,680,679,680,679,749
20240315,091400,2839413,679,679,679,679,30
20240315,091300,2819043,676,676,676,676,0
20240315,091200,2819043,676,680,680,676,119
20240315,091100,2738533,679,679,679,679,0
20240315,091000,2738533,679,679,679,679,10
20240315,090900,2731743,679,680,680,679,5
20240315,090800,2728346,680,680,680,680,8
20240315,090700,2722906,681,682,682,681,10
20240315,090600,2716095,681,681,681,681,1
20240315,090500,2715414,682,682,682,682,0
20240315,090400,2715414,682,682,682,682,1
20240315,090300,2714732,680,680,680,680,1503
20240315,090200,1692692,680,680,680,680,1
20240315,090100,1692012,680,680,680,680,973
20240315,090000,1030372,686,686,686,686,1502