stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185100,117710439,696,696,696,696,2295
20240322,185000,117710439,696,696,696,696,0
20240322,184900,117710439,696,696,696,696,0
20240322,184800,117710439,696,696,696,696,0
20240322,184700,117710439,696,696,696,696,0
20240322,184600,117710439,696,696,696,696,0
20240322,184500,117710439,696,696,696,696,0
20240322,184400,117710439,696,696,696,696,0
20240322,184300,117710439,696,696,696,696,0
20240322,184200,117710439,696,696,696,696,0
20240322,184100,117710439,696,696,696,696,0
20240322,184000,117710439,696,696,696,696,0
20240322,183900,117710439,696,696,696,696,0
20240322,183800,117710439,696,696,696,696,0
20240322,183700,117710439,696,696,696,696,0
20240322,183600,117710439,696,696,696,696,0
20240322,183500,117710439,696,696,696,696,0
20240322,183400,117710439,696,696,696,696,0
20240322,183300,117710439,696,696,696,696,0
20240322,183200,117710439,696,696,696,696,0
20240322,183100,117710439,696,696,696,696,0
20240322,183000,117710439,696,696,696,696,0
20240322,182900,117710439,696,696,696,696,0
20240322,182800,117710439,696,696,696,696,0
20240322,182700,117710439,696,696,696,696,0
20240322,182600,117710439,696,696,696,696,0
20240322,182500,117710439,696,696,696,696,0
20240322,182400,117710439,696,696,696,696,0
20240322,182300,117710439,696,696,696,696,0
20240322,182200,117710439,696,696,696,696,0
20240322,182100,117710439,696,696,696,696,2295
20240322,182000,117710439,696,696,696,696,0
20240322,181900,117710439,696,696,696,696,0
20240322,181800,117710439,696,696,696,696,0
20240322,181700,117710439,696,696,696,696,0
20240322,181600,117710439,696,696,696,696,0
20240322,181500,117710439,696,696,696,696,0
20240322,181400,117710439,696,696,696,696,0
20240322,181300,117710439,696,696,696,696,0
20240322,181200,117710439,696,696,696,696,0
20240322,181100,117710439,696,696,696,696,0
20240322,181000,117710439,696,696,696,696,0
20240322,180900,117710439,696,696,696,696,0
20240322,180800,117710439,696,696,696,696,0
20240322,180700,117710439,696,696,696,696,0
20240322,180600,117710439,696,696,696,696,0
20240322,180500,117710439,696,696,696,696,0
20240322,180400,117710439,696,696,696,696,0
20240322,180300,117710439,696,696,696,696,0
20240322,180200,117710439,696,696,696,696,0
20240322,180100,117710439,696,696,696,696,0
20240322,180000,117710439,696,696,696,696,0
20240322,175900,117710439,696,696,696,696,0
20240322,175800,117710439,696,696,696,696,0
20240322,175700,117710439,696,696,696,696,0
20240322,175600,117710439,696,696,696,696,0
20240322,175500,117710439,696,696,696,696,0
20240322,175400,117710439,696,696,696,696,0
20240322,175300,117710439,696,696,696,696,0
20240322,175200,117710439,696,696,696,696,0
20240322,175100,117710439,696,696,696,696,2295
20240322,175000,117710439,696,696,696,696,0
20240322,174900,117710439,696,696,696,696,0
20240322,174800,117710439,696,696,696,696,0
20240322,174700,117710439,696,696,696,696,0
20240322,174600,117710439,696,696,696,696,0
20240322,174500,117710439,696,696,696,696,0
20240322,174400,117710439,696,696,696,696,0
20240322,174300,117710439,696,696,696,696,0
20240322,174200,117710439,696,696,696,696,0
20240322,174100,117710439,696,696,696,696,0
20240322,174000,117710439,696,696,696,696,0
20240322,173900,117710439,696,696,696,696,0
20240322,173800,117710439,696,696,696,696,0
20240322,173700,117710439,696,696,696,696,0
20240322,173600,117710439,696,696,696,696,0
20240322,173500,117710439,696,696,696,696,0
20240322,173400,117710439,696,696,696,696,0
20240322,173300,117710439,696,696,696,696,0
20240322,173200,117710439,696,696,696,696,0
20240322,173100,117710439,696,696,696,696,0
20240322,173000,117710439,696,696,696,696,0
20240322,172900,117710439,696,696,696,696,0
20240322,172800,117710439,696,696,696,696,0
20240322,172700,117710439,696,696,696,696,0
20240322,172600,117710439,696,696,696,696,0
20240322,172500,117710439,696,696,696,696,0
20240322,172400,117710439,696,696,696,696,0
20240322,172300,117710439,696,696,696,696,0
20240322,172200,117710439,696,696,696,696,0
20240322,172100,117710439,696,696,696,696,2295
20240322,172000,117710439,696,696,696,696,0
20240322,171900,117710439,696,696,696,696,0
20240322,171800,117710439,696,696,696,696,0
20240322,171700,117710439,696,696,696,696,0
20240322,171600,117710439,696,696,696,696,0
20240322,171500,117710439,696,696,696,696,0
20240322,171400,117710439,696,696,696,696,0
20240322,171300,117710439,696,696,696,696,0
20240322,171200,117710439,696,696,696,696,0
20240322,171100,117710439,696,696,696,696,0
20240322,171000,117710439,696,696,696,696,0
20240322,170900,117710439,696,696,696,696,0
20240322,170800,117710439,696,696,696,696,0
20240322,170700,117710439,696,696,696,696,0
20240322,170600,117710439,696,696,696,696,0
20240322,170500,117710439,696,696,696,696,0
20240322,170400,117710439,696,696,696,696,0
20240322,170300,117710439,696,696,696,696,0
20240322,170200,117710439,696,696,696,696,0
20240322,170100,117710439,696,696,696,696,0
20240322,170000,117710439,696,696,696,696,0
20240322,165900,117710439,696,696,696,696,0
20240322,165800,117710439,696,696,696,696,0
20240322,165700,117710439,696,696,696,696,0
20240322,165600,117710439,696,696,696,696,0
20240322,165500,117710439,696,696,696,696,0
20240322,165400,117710439,696,696,696,696,0
20240322,165300,117710439,696,696,696,696,0
20240322,165200,117710439,696,696,696,696,0
20240322,165100,117710439,696,696,696,696,2295
20240322,165000,117710439,696,696,696,696,0
20240322,164900,117710439,696,696,696,696,0
20240322,164800,117710439,696,696,696,696,0
20240322,164700,117710439,696,696,696,696,0
20240322,164600,117710439,696,696,696,696,0
20240322,164500,117710439,696,696,696,696,0
20240322,164400,117710439,696,696,696,696,0
20240322,164300,117710439,696,696,696,696,0
20240322,164200,117710439,696,696,696,696,0
20240322,164100,117710439,696,696,696,696,0
20240322,164000,117710439,696,696,696,696,0
20240322,163900,117710439,696,696,696,696,0
20240322,163800,117710439,696,696,696,696,0
20240322,163700,117710439,696,696,696,696,0
20240322,163600,117710439,696,696,696,696,0
20240322,163500,117710439,696,696,696,696,0
20240322,163400,117710439,696,696,696,696,0
20240322,163300,117710439,696,696,696,696,0
20240322,163200,117710439,696,696,696,696,0
20240322,163100,117710439,696,696,696,696,0
20240322,163000,117710439,696,696,696,696,0
20240322,162900,117710439,696,696,696,696,0
20240322,162800,117710439,696,696,696,696,0
20240322,162700,117710439,696,696,696,696,0
20240322,162600,117710439,696,696,696,696,0
20240322,162500,117710439,696,696,696,696,0
20240322,162400,117710439,696,696,696,696,0
20240322,162300,117710439,696,696,696,696,0
20240322,162200,117710439,696,696,696,696,0
20240322,162100,117710439,696,696,696,696,2295
20240322,162000,117710439,696,696,696,696,0
20240322,161900,117710439,696,696,696,696,0
20240322,161800,117710439,696,696,696,696,0
20240322,161700,117710439,696,696,696,696,0
20240322,161600,117710439,696,696,696,696,0
20240322,161500,117710439,696,696,696,696,0
20240322,161400,117710439,696,696,696,696,0
20240322,161300,117710439,696,696,696,696,0
20240322,161200,117710439,696,696,696,696,0
20240322,161100,117710439,696,696,696,696,0
20240322,161000,117710439,696,696,696,696,0
20240322,160900,117710439,696,696,696,696,0
20240322,160800,117710439,696,696,696,696,0
20240322,160700,117710439,696,696,696,696,0
20240322,160600,117710439,696,696,696,696,0
20240322,160500,117710439,696,696,696,696,0
20240322,160400,117710439,696,696,696,696,0
20240322,160300,117710439,696,696,696,696,0
20240322,160200,117710439,696,696,696,696,0
20240322,160100,117710439,696,696,696,696,0
20240322,160000,117710439,696,696,696,696,0
20240322,155900,117710439,696,696,696,696,0
20240322,155800,117710439,696,696,696,696,0
20240322,155700,117710439,696,696,696,696,0
20240322,155600,117710439,696,696,696,696,0
20240322,155500,117710439,696,696,696,696,0
20240322,155400,117710439,696,696,696,696,0
20240322,155300,117710439,696,696,696,696,0
20240322,155200,117710439,696,696,696,696,0
20240322,155100,117710439,696,696,696,696,2295
20240322,155000,117710439,696,696,696,696,0
20240322,154900,117710439,696,696,696,696,0
20240322,154800,117710439,696,696,696,696,0
20240322,154700,117710439,696,696,696,696,0
20240322,154600,117710439,696,696,696,696,0
20240322,154500,117710439,696,696,696,696,0
20240322,154400,117710439,696,696,696,696,0
20240322,154300,117710439,696,696,696,696,0
20240322,154200,117710439,696,696,696,696,0
20240322,154100,117710439,696,696,696,696,0
20240322,154000,117710439,696,696,696,696,0
20240322,153900,117710439,696,696,696,696,0
20240322,153800,117710439,696,696,696,696,0
20240322,153700,117710439,696,696,696,696,0
20240322,153600,117710439,696,696,696,696,0
20240322,153500,117710439,696,696,696,696,0
20240322,153400,117710439,696,696,696,696,0
20240322,153300,117710439,696,696,696,696,0
20240322,153200,117710439,696,696,696,696,0
20240322,153100,117710439,696,696,696,696,0
20240322,153000,117710439,696,696,696,696,2295
20240322,152900,116113119,695,695,695,695,0
20240322,152800,116113119,695,695,695,695,0
20240322,152700,116113119,695,695,695,695,0
20240322,152600,116113119,695,695,695,695,0
20240322,152500,116113119,695,695,695,695,0
20240322,152400,116113119,695,695,695,695,0
20240322,152300,116113119,695,695,695,695,0
20240322,152200,116113119,695,695,695,695,0
20240322,152100,116113119,695,695,695,695,0
20240322,152000,116113119,695,695,695,695,0
20240322,151900,116113119,695,696,696,695,1803
20240322,151800,114858598,695,695,695,695,0
20240322,151700,114858598,695,695,695,695,0
20240322,151600,114858598,695,696,696,695,176
20240322,151500,114736110,695,695,695,695,2
20240322,151400,114734720,696,696,696,696,100
20240322,151300,114665120,696,696,696,696,0
20240322,151200,114665120,696,696,696,696,15
20240322,151100,114654680,696,696,696,696,0
20240322,151000,114654680,696,696,696,696,0
20240322,150900,114654680,696,696,696,696,0
20240322,150800,114654680,696,696,696,696,2872
20240322,150700,112655768,696,696,696,696,0
20240322,150600,112655768,696,696,696,696,14
20240322,150500,112646024,696,696,696,696,0
20240322,150400,112646024,696,696,696,696,12
20240322,150300,112637672,696,696,696,696,0
20240322,150200,112637672,696,696,696,696,0
20240322,150100,112637672,696,696,696,696,0
20240322,150000,112637672,696,696,696,696,0
20240322,145900,112637672,696,696,696,696,763
20240322,145800,112106624,696,696,696,696,0
20240322,145700,112106624,696,697,697,696,2018
20240322,145600,110700178,697,697,697,697,0
20240322,145500,110700178,697,697,697,697,0
20240322,145400,110700178,697,697,697,697,500
20240322,145300,110351678,696,696,696,696,378
20240322,145200,110088590,697,697,697,697,0
20240322,145100,110088590,697,697,697,697,0
20240322,145000,110088590,697,697,697,697,3
20240322,144900,110086499,696,696,696,696,3
20240322,144800,110084411,697,697,697,697,0
20240322,144700,110084411,697,697,697,697,119
20240322,144600,110001468,697,697,697,697,0
20240322,144500,110001468,697,697,697,697,208
20240322,144400,109856492,697,698,698,697,2229
20240322,144300,108302878,697,697,697,697,1946
20240322,144200,106946516,696,696,696,696,0
20240322,144100,106946516,696,696,696,696,0
20240322,144000,106946516,696,696,696,696,1500
20240322,143900,105902516,697,697,697,697,0
20240322,143800,105902516,697,697,697,697,0
20240322,143700,105902516,697,697,697,697,0
20240322,143600,105902516,697,697,697,697,46
20240322,143500,105870454,697,697,697,697,0
20240322,143400,105870454,697,697,697,697,0
20240322,143300,105870454,697,697,697,697,0
20240322,143200,105870454,697,697,697,697,0
20240322,143100,105870454,697,697,697,697,43
20240322,143000,105840483,697,697,697,697,50
20240322,142900,105805633,697,697,697,697,0
20240322,142800,105805633,697,697,697,697,0
20240322,142700,105805633,697,697,697,697,101
20240322,142600,105735236,697,697,697,697,43
20240322,142500,105705265,697,697,697,697,0
20240322,142400,105705265,697,697,697,697,0
20240322,142300,105705265,697,697,697,697,0
20240322,142200,105705265,697,697,697,697,0
20240322,142100,105705265,697,697,697,697,129
20240322,142000,105615352,697,697,697,697,0
20240322,141900,105615352,697,697,697,697,0
20240322,141800,105615352,697,697,697,697,0
20240322,141700,105615352,697,697,697,697,1
20240322,141600,105614655,697,697,697,697,0
20240322,141500,105614655,697,697,697,697,0
20240322,141400,105614655,697,697,697,697,106
20240322,141300,105540773,697,697,697,697,0
20240322,141200,105540773,697,697,697,697,1527
20240322,141100,104476454,698,698,698,698,0
20240322,141000,104476454,698,698,698,698,0
20240322,140900,104476454,698,698,698,698,43
20240322,140800,104446440,699,699,699,699,0
20240322,140700,104446440,699,699,699,699,1
20240322,140600,104445741,697,697,697,697,0
20240322,140500,104445741,697,697,697,697,0
20240322,140400,104445741,697,697,697,697,0
20240322,140300,104445741,697,697,697,697,0
20240322,140200,104445741,697,698,698,697,1397
20240322,140100,103470639,698,698,698,698,43
20240322,140000,103440625,699,699,699,699,0
20240322,135900,103440625,699,699,699,699,500
20240322,135800,103091125,699,699,699,699,0
20240322,135700,103091125,699,699,699,699,112
20240322,135600,103012837,699,699,699,699,0
20240322,135500,103012837,699,698,699,698,2000
20240322,135400,101615312,698,698,698,698,0
20240322,135300,101615312,698,698,698,698,0
20240322,135200,101615312,698,698,698,698,0
20240322,135100,101615312,698,698,698,698,0
20240322,135000,101615312,698,698,698,698,31
20240322,134900,101593674,698,698,698,698,1
20240322,134800,101592976,698,698,698,698,42
20240322,134700,101563660,698,698,698,698,1
20240322,134600,101562962,697,697,697,697,360
20240322,134500,101312042,697,697,697,697,0
20240322,134400,101312042,697,697,697,697,1
20240322,134300,101311345,698,698,698,698,42
20240322,134200,101282029,698,698,698,698,0
20240322,134100,101282029,698,698,698,698,0
20240322,134000,101282029,698,698,698,698,0
20240322,133900,101282029,698,698,698,698,0
20240322,133800,101282029,698,698,698,698,0
20240322,133700,101282029,698,698,698,698,73
20240322,133600,101231075,698,698,698,698,0
20240322,133500,101231075,698,698,698,698,43
20240322,133400,101201061,698,698,698,698,0
20240322,133300,101201061,698,698,698,698,0
20240322,133200,101201061,698,698,698,698,0
20240322,133100,101201061,698,698,698,698,100
20240322,133000,101131261,698,698,698,698,0
20240322,132900,101131261,698,698,698,698,0
20240322,132800,101131261,698,698,698,698,0
20240322,132700,101131261,698,698,698,698,0
20240322,132600,101131261,698,698,698,698,43
20240322,132500,101101247,698,698,698,698,0
20240322,132400,101101247,698,698,698,698,0
20240322,132300,101101247,698,698,698,698,11
20240322,132200,101093569,697,698,698,697,6
20240322,132100,101089386,697,697,697,697,10
20240322,132000,101082416,698,698,698,698,0
20240322,131900,101082416,698,698,698,698,55
20240322,131800,101044026,698,698,698,698,0
20240322,131700,101044026,698,698,698,698,1
20240322,131600,101043328,698,698,698,698,0
20240322,131500,101043328,698,698,698,698,0
20240322,131400,101043328,698,698,698,698,0
20240322,131300,101043328,698,698,698,698,0
20240322,131200,101043328,698,698,698,698,0
20240322,131100,101043328,698,698,698,698,0
20240322,131000,101043328,698,698,698,698,0
20240322,130900,101043328,698,698,698,698,1
20240322,130800,101042630,694,698,698,694,141
20240322,130700,100944556,698,698,698,698,0
20240322,130600,100944556,698,698,698,698,3
20240322,130500,100942462,698,698,698,698,0
20240322,130400,100942462,698,698,698,698,1
20240322,130300,100941764,694,694,694,694,229
20240322,130200,100782838,698,698,698,698,0
20240322,130100,100782838,698,698,698,698,0
20240322,130000,100782838,698,698,698,698,0
20240322,125900,100782838,698,698,698,698,0
20240322,125800,100782838,698,698,698,698,0
20240322,125700,100782838,698,698,698,698,0
20240322,125600,100782838,698,698,698,698,1
20240322,125500,100782140,694,694,694,694,0
20240322,125400,100782140,694,694,694,694,0
20240322,125300,100782140,694,694,694,694,0
20240322,125200,100782140,694,694,694,694,0
20240322,125100,100782140,694,694,694,694,0
20240322,125000,100782140,694,694,694,694,889
20240322,124900,100165174,700,700,700,700,300
20240322,124800,99955174,700,700,700,700,0
20240322,124700,99955174,700,699,700,699,100
20240322,124600,99885234,695,695,695,695,0
20240322,124500,99885234,695,695,695,695,0
20240322,124400,99885234,695,695,695,695,697
20240322,124300,99400819,695,695,695,695,139
20240322,124200,99304214,699,699,699,699,0
20240322,124100,99304214,699,699,699,699,5
20240322,124000,99300719,699,699,699,699,0
20240322,123900,99300719,699,699,699,699,0
20240322,123800,99300719,699,699,699,699,0
20240322,123700,99300719,699,699,699,699,0
20240322,123600,99300719,699,699,699,699,0
20240322,123500,99300719,699,693,699,693,2
20240322,123400,99299327,693,697,697,693,2600
20240322,123300,97492558,699,699,699,699,1
20240322,123200,97491859,699,699,699,699,0
20240322,123100,97491859,699,699,699,699,0
20240322,123000,97491859,699,699,699,699,0
20240322,122900,97491859,699,699,699,699,0
20240322,122800,97491859,699,699,699,699,0
20240322,122700,97491859,699,699,699,699,0
20240322,122600,97491859,699,699,699,699,0
20240322,122500,97491859,699,698,699,698,700
20240322,122400,97002859,699,698,699,698,162
20240322,122300,96889644,699,699,699,699,1
20240322,122200,96888945,699,699,699,699,0
20240322,122100,96888945,699,699,699,699,0
20240322,122000,96888945,699,699,699,699,0
20240322,121900,96888945,699,697,699,697,11
20240322,121800,96881266,698,698,698,698,54
20240322,121700,96843574,698,698,698,698,0
20240322,121600,96843574,698,698,698,698,0
20240322,121500,96843574,698,698,698,698,0
20240322,121400,96843574,698,698,698,698,33
20240322,121300,96820540,698,698,698,698,0
20240322,121200,96820540,698,698,698,698,1
20240322,121100,96819842,697,697,697,697,0
20240322,121000,96819842,697,697,697,697,503
20240322,120900,96469251,698,698,698,698,0
20240322,120800,96469251,698,698,698,698,5
20240322,120700,96465761,698,698,698,698,42
20240322,120600,96436445,698,698,698,698,0
20240322,120500,96436445,698,697,698,697,107
20240322,120400,96361767,698,698,698,698,0
20240322,120300,96361767,698,698,698,698,1
20240322,120200,96361069,700,700,700,700,7
20240322,120100,96356169,700,700,700,700,801
20240322,120000,95795469,698,700,700,698,25
20240322,115900,95777971,700,700,700,700,1
20240322,115800,95777271,700,700,700,700,0
20240322,115700,95777271,700,700,700,700,0
20240322,115600,95777271,700,700,700,700,1
20240322,115500,95776571,698,698,698,698,0
20240322,115400,95776571,698,698,698,698,0
20240322,115300,95776571,698,698,698,698,0
20240322,115200,95776571,698,698,698,698,100
20240322,115100,95706771,698,701,701,698,1526
20240322,115000,94641323,701,701,701,701,0
20240322,114900,94641323,701,701,701,701,0
20240322,114800,94641323,701,701,701,701,0
20240322,114700,94641323,701,701,701,701,0
20240322,114600,94641323,701,695,702,695,10001
20240322,114500,87653696,693,693,693,693,0
20240322,114400,87653696,693,693,693,693,0
20240322,114300,87653696,693,693,693,693,0
20240322,114200,87653696,693,693,693,693,0
20240322,114100,87653696,693,693,693,693,0
20240322,114000,87653696,693,693,693,693,10
20240322,113900,87646766,693,693,693,693,0
20240322,113800,87646766,693,693,693,693,0
20240322,113700,87646766,693,693,693,693,0
20240322,113600,87646766,693,693,693,693,0
20240322,113500,87646766,693,693,693,693,472
20240322,113400,87319670,695,695,695,695,0
20240322,113300,87319670,695,695,695,695,313
20240322,113200,87102135,695,695,695,695,0
20240322,113100,87102135,695,695,695,695,500
20240322,113000,86754635,695,695,695,695,0
20240322,112900,86754635,695,695,695,695,0
20240322,112800,86754635,695,695,695,695,0
20240322,112700,86754635,695,695,695,695,0
20240322,112600,86754635,695,695,695,695,38
20240322,112500,86728225,695,695,695,695,0
20240322,112400,86728225,695,695,695,695,162
20240322,112300,86615635,695,695,695,695,318
20240322,112200,86394625,696,696,696,696,0
20240322,112100,86394625,696,696,696,696,0
20240322,112000,86394625,696,696,696,696,11
20240322,111900,86386969,697,697,697,697,0
20240322,111800,86386969,697,697,697,697,0
20240322,111700,86386969,697,697,697,697,0
20240322,111600,86386969,697,697,697,697,0
20240322,111500,86386969,697,697,697,697,0
20240322,111400,86386969,697,697,697,697,0
20240322,111300,86386969,697,697,697,697,15
20240322,111200,86376514,696,696,696,696,0
20240322,111100,86376514,696,696,696,696,0
20240322,111000,86376514,696,696,696,696,0
20240322,110900,86376514,696,696,696,696,0
20240322,110800,86376514,696,696,696,696,0
20240322,110700,86376514,696,696,696,696,0
20240322,110600,86376514,696,696,696,696,0
20240322,110500,86376514,696,696,696,696,0
20240322,110400,86376514,696,696,696,696,6
20240322,110300,86372338,695,696,696,695,3425
20240322,110200,83991869,698,698,698,698,0
20240322,110100,83991869,698,698,698,698,3
20240322,110000,83989775,697,697,697,697,3294
20240322,105900,81693857,698,698,698,698,0
20240322,105800,81693857,698,698,698,698,6
20240322,105700,81689669,698,698,698,698,0
20240322,105600,81689669,698,698,698,698,0
20240322,105500,81689669,698,698,698,698,35
20240322,105400,81665239,698,698,698,698,5
20240322,105300,81661749,697,697,697,697,1000
20240322,105200,80964749,697,699,699,697,1356
20240322,105100,80019008,699,698,699,698,542
20240322,105000,79640650,699,699,699,699,20
20240322,104900,79626670,700,700,700,700,42
20240322,104800,79597270,700,700,700,700,0
20240322,104700,79597270,700,700,700,700,7
20240322,104600,79592370,699,699,699,699,81
20240322,104500,79535751,699,699,699,699,0
20240322,104400,79535751,699,699,699,699,0
20240322,104300,79535751,699,699,699,699,3060
20240322,104200,77396811,699,699,699,699,1990
20240322,104100,76005801,700,700,700,700,10
20240322,104000,75998801,700,700,700,700,0
20240322,103900,75998801,700,700,700,700,0
20240322,103800,75998801,700,700,700,700,290
20240322,103700,75795801,699,699,699,699,0
20240322,103600,75795801,699,699,699,699,100
20240322,103500,75725901,700,700,700,700,180
20240322,103400,75599901,700,700,700,700,364
20240322,103300,75345101,700,701,701,700,800
20240322,103200,74784664,702,702,702,702,43
20240322,103100,74754478,702,701,702,701,563
20240322,103000,74359315,701,701,701,701,43
20240322,102900,74329172,700,700,700,700,5000
20240322,102800,70829172,701,701,701,701,0
20240322,102700,70829172,701,701,701,701,0
20240322,102600,70829172,701,701,701,701,0
20240322,102500,70829172,701,700,701,700,713
20240322,102400,70329360,700,701,701,700,1300
20240322,102300,69418160,700,701,701,700,3774
20240322,102200,66776317,700,700,700,700,80
20240322,102100,66720317,700,700,700,700,0
20240322,102000,66720317,700,700,700,700,0
20240322,101900,66720317,700,699,700,699,64
20240322,101800,66675553,699,699,699,699,1
20240322,101700,66674854,702,702,702,702,301
20240322,101600,66463552,698,700,704,698,2520
20240322,101500,64694311,700,699,700,699,1000
20240322,101400,63994512,699,698,699,698,944
20240322,101300,63335400,697,697,697,697,0
20240322,101200,63335400,697,697,697,697,8
20240322,101100,63329824,698,698,698,698,127
20240322,101000,63241178,698,698,698,697,87
20240322,100900,63180457,698,698,698,698,129
20240322,100800,63090415,698,695,698,695,1023
20240322,100700,62376634,696,693,696,693,4863
20240322,100600,58997370,694,693,694,693,729
20240322,100500,58492150,691,691,692,691,7865
20240322,100400,53050973,691,691,691,691,0
20240322,100300,53050973,691,691,691,691,10
20240322,100200,53044063,690,690,690,690,0
20240322,100100,53044063,690,690,690,690,0
20240322,100000,53044063,690,690,690,690,109
20240322,095900,52968853,691,690,691,690,261
20240322,095800,52788760,691,691,691,691,30
20240322,095700,52768030,691,691,691,691,0
20240322,095600,52768030,691,691,691,691,42
20240322,095500,52739008,691,691,691,691,5
20240322,095400,52735553,690,690,690,690,70
20240322,095300,52687253,690,690,690,690,30
20240322,095200,52666553,691,691,691,691,1
20240322,095100,52665862,690,690,690,690,3
20240322,095000,52663792,690,691,691,690,534
20240322,094900,52295226,691,691,691,691,0
20240322,094800,52295226,691,691,691,691,0
20240322,094700,52295226,691,691,691,691,5
20240322,094600,52291771,691,691,691,691,2
20240322,094500,52290389,687,690,690,687,11000
20240322,094400,44720379,691,691,692,691,2091
20240322,094300,43275457,691,691,691,691,16
20240322,094200,43264401,692,691,692,690,2012
20240322,094100,41875597,692,692,692,692,0
20240322,094000,41875597,692,687,692,687,26
20240322,093900,41857655,692,688,692,687,9648
20240322,093800,35219817,692,688,692,688,2013
20240322,093700,33834823,691,691,691,688,3
20240322,093600,33832753,690,690,690,690,2
20240322,093500,33831373,692,692,692,692,0
20240322,093400,33831373,692,692,692,692,20
20240322,093300,33817533,692,692,692,692,0
20240322,093200,33817533,692,692,692,692,0
20240322,093100,33817533,692,692,692,692,3
20240322,093000,33815457,690,689,690,689,7605
20240322,092900,28570423,688,688,688,688,94
20240322,092800,28505751,688,687,688,687,1452
20240322,092700,27506881,687,688,688,687,1985
20240322,092600,26142146,690,690,690,690,0
20240322,092500,26142146,690,689,690,689,55
20240322,092400,26104250,689,688,689,687,4059
20240322,092300,23312806,689,689,689,689,301
20240322,092200,23105417,689,689,689,689,0
20240322,092100,23105417,689,688,689,688,125
20240322,092000,23019393,687,687,687,687,0
20240322,091900,23019393,687,688,688,687,665
20240322,091800,22562438,689,689,689,687,16
20240322,091700,22551417,689,688,689,688,6
20240322,091600,22547285,689,689,689,689,6
20240322,091500,22543151,689,689,689,689,3
20240322,091400,22541084,689,689,689,687,144
20240322,091300,22442116,687,687,687,687,139
20240322,091200,22346623,690,688,690,688,82
20240322,091100,22290173,689,690,691,689,53
20240322,091000,22253622,690,690,690,690,9535
20240322,090900,15674472,690,686,690,686,2933
20240322,090800,13662370,690,687,690,686,13380
20240322,090700,4470596,688,688,688,688,1105
20240322,090600,3710356,691,691,691,691,0
20240322,090500,3710356,691,687,691,687,307
20240322,090400,3499167,687,687,687,687,7
20240322,090300,3494358,687,692,692,687,3133
20240322,090200,1337631,692,690,693,689,954
20240322,090100,679844,692,692,692,692,150
20240322,090000,576044,692,689,692,689,836