stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190000,76688885,695,695,695,695,732
20240319,185900,76688885,695,695,695,695,0
20240319,185800,76688885,695,695,695,695,0
20240319,185700,76688885,695,695,695,695,0
20240319,185600,76688885,695,695,695,695,0
20240319,185500,76688885,695,695,695,695,0
20240319,185400,76688885,695,695,695,695,0
20240319,185300,76688885,695,695,695,695,0
20240319,185200,76688885,695,695,695,695,0
20240319,185100,76688885,695,695,695,695,0
20240319,185000,76688885,695,695,695,695,0
20240319,184900,76688885,695,695,695,695,0
20240319,184800,76688885,695,695,695,695,0
20240319,184700,76688885,695,695,695,695,0
20240319,184600,76688885,695,695,695,695,0
20240319,184500,76688885,695,695,695,695,0
20240319,184400,76688885,695,695,695,695,0
20240319,184300,76688885,695,695,695,695,0
20240319,184200,76688885,695,695,695,695,0
20240319,184100,76688885,695,695,695,695,0
20240319,184000,76688885,695,695,695,695,0
20240319,183900,76688885,695,695,695,695,0
20240319,183800,76688885,695,695,695,695,0
20240319,183700,76688885,695,695,695,695,0
20240319,183600,76688885,695,695,695,695,0
20240319,183500,76688885,695,695,695,695,0
20240319,183400,76688885,695,695,695,695,0
20240319,183300,76688885,695,695,695,695,0
20240319,183200,76688885,695,695,695,695,0
20240319,183100,76688885,695,695,695,695,0
20240319,183000,76688885,695,695,695,695,732
20240319,182900,76688885,695,695,695,695,0
20240319,182800,76688885,695,695,695,695,0
20240319,182700,76688885,695,695,695,695,0
20240319,182600,76688885,695,695,695,695,0
20240319,182500,76688885,695,695,695,695,0
20240319,182400,76688885,695,695,695,695,0
20240319,182300,76688885,695,695,695,695,0
20240319,182200,76688885,695,695,695,695,0
20240319,182100,76688885,695,695,695,695,0
20240319,182000,76688885,695,695,695,695,0
20240319,181900,76688885,695,695,695,695,0
20240319,181800,76688885,695,695,695,695,0
20240319,181700,76688885,695,695,695,695,0
20240319,181600,76688885,695,695,695,695,0
20240319,181500,76688885,695,695,695,695,0
20240319,181400,76688885,695,695,695,695,0
20240319,181300,76688885,695,695,695,695,0
20240319,181200,76688885,695,695,695,695,0
20240319,181100,76688885,695,695,695,695,0
20240319,181000,76688885,695,695,695,695,0
20240319,180900,76688885,695,695,695,695,0
20240319,180800,76688885,695,695,695,695,0
20240319,180700,76688885,695,695,695,695,0
20240319,180600,76688885,695,695,695,695,0
20240319,180500,76688885,695,695,695,695,0
20240319,180400,76688885,695,695,695,695,0
20240319,180300,76688885,695,695,695,695,0
20240319,180200,76688885,695,695,695,695,0
20240319,180100,76688885,695,695,695,695,0
20240319,180000,76688885,695,695,695,695,732
20240319,175900,76688885,695,695,695,695,0
20240319,175800,76688885,695,695,695,695,0
20240319,175700,76688885,695,695,695,695,0
20240319,175600,76688885,695,695,695,695,0
20240319,175500,76688885,695,695,695,695,0
20240319,175400,76688885,695,695,695,695,0
20240319,175300,76688885,695,695,695,695,0
20240319,175200,76688885,695,695,695,695,0
20240319,175100,76688885,695,695,695,695,0
20240319,175000,76688885,695,695,695,695,0
20240319,174900,76688885,695,695,695,695,0
20240319,174800,76688885,695,695,695,695,0
20240319,174700,76688885,695,695,695,695,0
20240319,174600,76688885,695,695,695,695,0
20240319,174500,76688885,695,695,695,695,0
20240319,174400,76688885,695,695,695,695,0
20240319,174300,76688885,695,695,695,695,0
20240319,174200,76688885,695,695,695,695,0
20240319,174100,76688885,695,695,695,695,0
20240319,174000,76688885,695,695,695,695,0
20240319,173900,76688885,695,695,695,695,0
20240319,173800,76688885,695,695,695,695,0
20240319,173700,76688885,695,695,695,695,0
20240319,173600,76688885,695,695,695,695,0
20240319,173500,76688885,695,695,695,695,0
20240319,173400,76688885,695,695,695,695,0
20240319,173300,76688885,695,695,695,695,0
20240319,173200,76688885,695,695,695,695,0
20240319,173100,76688885,695,695,695,695,0
20240319,173000,76688885,695,695,695,695,732
20240319,172900,76688885,695,695,695,695,0
20240319,172800,76688885,695,695,695,695,0
20240319,172700,76688885,695,695,695,695,0
20240319,172600,76688885,695,695,695,695,0
20240319,172500,76688885,695,695,695,695,0
20240319,172400,76688885,695,695,695,695,0
20240319,172300,76688885,695,695,695,695,0
20240319,172200,76688885,695,695,695,695,0
20240319,172100,76688885,695,695,695,695,0
20240319,172000,76688885,695,695,695,695,0
20240319,171900,76688885,695,695,695,695,0
20240319,171800,76688885,695,695,695,695,0
20240319,171700,76688885,695,695,695,695,0
20240319,171600,76688885,695,695,695,695,0
20240319,171500,76688885,695,695,695,695,0
20240319,171400,76688885,695,695,695,695,0
20240319,171300,76688885,695,695,695,695,0
20240319,171200,76688885,695,695,695,695,0
20240319,171100,76688885,695,695,695,695,0
20240319,171000,76688885,695,695,695,695,0
20240319,170900,76688885,695,695,695,695,0
20240319,170800,76688885,695,695,695,695,0
20240319,170700,76688885,695,695,695,695,0
20240319,170600,76688885,695,695,695,695,0
20240319,170500,76688885,695,695,695,695,0
20240319,170400,76688885,695,695,695,695,0
20240319,170300,76688885,695,695,695,695,0
20240319,170200,76688885,695,695,695,695,0
20240319,170100,76688885,695,695,695,695,0
20240319,170000,76688885,695,695,695,695,732
20240319,165900,76688885,695,695,695,695,0
20240319,165800,76688885,695,695,695,695,0
20240319,165700,76688885,695,695,695,695,0
20240319,165600,76688885,695,695,695,695,0
20240319,165500,76688885,695,695,695,695,0
20240319,165400,76688885,695,695,695,695,0
20240319,165300,76688885,695,695,695,695,0
20240319,165200,76688885,695,695,695,695,0
20240319,165100,76688885,695,695,695,695,0
20240319,165000,76688885,695,695,695,695,0
20240319,164900,76688885,695,695,695,695,0
20240319,164800,76688885,695,695,695,695,0
20240319,164700,76688885,695,695,695,695,0
20240319,164600,76688885,695,695,695,695,0
20240319,164500,76688885,695,695,695,695,0
20240319,164400,76688885,695,695,695,695,0
20240319,164300,76688885,695,695,695,695,0
20240319,164200,76688885,695,695,695,695,0
20240319,164100,76688885,695,695,695,695,0
20240319,164000,76688885,695,695,695,695,0
20240319,163900,76688885,695,695,695,695,0
20240319,163800,76688885,695,695,695,695,0
20240319,163700,76688885,695,695,695,695,0
20240319,163600,76688885,695,695,695,695,0
20240319,163500,76688885,695,695,695,695,0
20240319,163400,76688885,695,695,695,695,0
20240319,163300,76688885,695,695,695,695,0
20240319,163200,76688885,695,695,695,695,0
20240319,163100,76688885,695,695,695,695,0
20240319,163000,76688885,695,695,695,695,732
20240319,162900,76688885,695,695,695,695,0
20240319,162800,76688885,695,695,695,695,0
20240319,162700,76688885,695,695,695,695,0
20240319,162600,76688885,695,695,695,695,0
20240319,162500,76688885,695,695,695,695,0
20240319,162400,76688885,695,695,695,695,0
20240319,162300,76688885,695,695,695,695,0
20240319,162200,76688885,695,695,695,695,0
20240319,162100,76688885,695,695,695,695,0
20240319,162000,76688885,695,695,695,695,0
20240319,161900,76688885,695,695,695,695,0
20240319,161800,76688885,695,695,695,695,0
20240319,161700,76688885,695,695,695,695,0
20240319,161600,76688885,695,695,695,695,0
20240319,161500,76688885,695,695,695,695,0
20240319,161400,76688885,695,695,695,695,0
20240319,161300,76688885,695,695,695,695,0
20240319,161200,76688885,695,695,695,695,0
20240319,161100,76688885,695,695,695,695,0
20240319,161000,76688885,695,695,695,695,0
20240319,160900,76688885,695,695,695,695,0
20240319,160800,76688885,695,695,695,695,0
20240319,160700,76688885,695,695,695,695,0
20240319,160600,76688885,695,695,695,695,0
20240319,160500,76688885,695,695,695,695,0
20240319,160400,76688885,695,695,695,695,0
20240319,160300,76688885,695,695,695,695,0
20240319,160200,76688885,695,695,695,695,0
20240319,160100,76688885,695,695,695,695,0
20240319,160000,76688885,695,695,695,695,732
20240319,155900,76688885,695,695,695,695,0
20240319,155800,76688885,695,695,695,695,0
20240319,155700,76688885,695,695,695,695,0
20240319,155600,76688885,695,695,695,695,0
20240319,155500,76688885,695,695,695,695,0
20240319,155400,76688885,695,695,695,695,0
20240319,155300,76688885,695,695,695,695,0
20240319,155200,76688885,695,695,695,695,0
20240319,155100,76688885,695,695,695,695,0
20240319,155000,76688885,695,695,695,695,0
20240319,154900,76688885,695,695,695,695,0
20240319,154800,76688885,695,695,695,695,0
20240319,154700,76688885,695,695,695,695,0
20240319,154600,76688885,695,695,695,695,0
20240319,154500,76688885,695,695,695,695,0
20240319,154400,76688885,695,695,695,695,0
20240319,154300,76688885,695,695,695,695,0
20240319,154200,76688885,695,695,695,695,0
20240319,154100,76688885,695,695,695,695,0
20240319,154000,76688885,695,695,695,695,0
20240319,153900,76688885,695,695,695,695,0
20240319,153800,76688885,695,695,695,695,0
20240319,153700,76688885,695,695,695,695,0
20240319,153600,76688885,695,695,695,695,0
20240319,153500,76688885,695,695,695,695,0
20240319,153400,76688885,695,695,695,695,0
20240319,153300,76688885,695,695,695,695,0
20240319,153200,76688885,695,695,695,695,0
20240319,153100,76688885,695,695,695,695,0
20240319,153000,76688885,695,695,695,695,1464
20240319,152900,76180145,695,695,695,695,0
20240319,152800,76180145,695,695,695,695,0
20240319,152700,76180145,695,695,695,695,0
20240319,152600,76180145,695,695,695,695,0
20240319,152500,76180145,695,695,695,695,0
20240319,152400,76180145,695,695,695,695,0
20240319,152300,76180145,695,695,695,695,0
20240319,152200,76180145,695,695,695,695,0
20240319,152100,76180145,695,695,695,695,0
20240319,152000,76180145,695,695,695,695,0
20240319,151900,76180145,695,695,695,695,0
20240319,151800,76180145,695,695,695,695,1
20240319,151700,76179450,695,695,695,695,500
20240319,151600,75831950,694,694,694,694,0
20240319,151500,75831950,694,694,694,694,0
20240319,151400,75831950,694,693,694,693,24
20240319,151300,75815299,694,694,694,694,0
20240319,151200,75815299,694,694,694,694,8
20240319,151100,75809747,694,693,694,693,315
20240319,151000,75591172,693,693,694,693,27
20240319,150900,75572460,693,693,694,693,64
20240319,150800,75528104,694,694,694,694,12
20240319,150700,75519776,694,694,694,694,0
20240319,150600,75519776,694,694,694,694,4
20240319,150500,75517000,692,692,692,692,0
20240319,150400,75517000,692,692,692,692,0
20240319,150300,75517000,692,693,694,692,290
20240319,150200,75315888,693,693,693,693,228
20240319,150100,75157884,694,694,694,694,5
20240319,150000,75154414,693,694,694,693,6
20240319,145900,75150253,695,695,695,695,43
20240319,145800,75120368,695,695,695,695,0
20240319,145700,75120368,695,695,695,695,0
20240319,145600,75120368,695,695,695,695,0
20240319,145500,75120368,695,695,695,695,0
20240319,145400,75120368,695,695,695,695,0
20240319,145300,75120368,695,695,695,695,0
20240319,145200,75120368,695,695,695,695,0
20240319,145100,75120368,695,695,695,695,0
20240319,145000,75120368,695,695,695,695,0
20240319,144900,75120368,695,695,695,695,0
20240319,144800,75120368,695,695,695,695,0
20240319,144700,75120368,695,695,695,695,100
20240319,144600,75050868,690,693,693,690,226
20240319,144500,74894574,694,694,694,694,211
20240319,144400,74748140,695,695,695,695,21
20240319,144300,74733545,695,695,695,695,0
20240319,144200,74733545,695,695,695,695,4
20240319,144100,74730765,695,695,695,695,116
20240319,144000,74650145,694,694,694,694,27
20240319,143900,74631407,695,695,695,695,0
20240319,143800,74631407,695,695,695,695,997
20240319,143700,73938492,704,703,704,703,1241
20240319,143600,73065299,703,703,703,703,0
20240319,143500,73065299,703,703,703,703,0
20240319,143400,73065299,703,703,703,703,13
20240319,143300,73056160,703,703,703,703,0
20240319,143200,73056160,703,703,703,703,0
20240319,143100,73056160,703,703,703,703,0
20240319,143000,73056160,703,703,703,703,0
20240319,142900,73056160,703,703,703,703,0
20240319,142800,73056160,703,699,704,699,1486
20240319,142700,72012438,699,699,699,699,0
20240319,142600,72012438,699,699,699,699,0
20240319,142500,72012438,699,699,699,699,143
20240319,142400,71912481,699,699,699,699,0
20240319,142300,71912481,699,699,699,699,0
20240319,142200,71912481,699,699,699,699,0
20240319,142100,71912481,699,699,699,699,0
20240319,142000,71912481,699,699,699,699,0
20240319,141900,71912481,699,699,699,699,0
20240319,141800,71912481,699,699,699,699,1000
20240319,141700,71213481,699,699,699,699,0
20240319,141600,71213481,699,699,699,699,100
20240319,141500,71143581,700,700,700,700,0
20240319,141400,71143581,700,700,700,700,433
20240319,141300,70840481,700,699,700,699,267
20240319,141200,70653681,700,700,700,700,0
20240319,141100,70653681,700,695,700,694,1019
20240319,141000,69940654,695,696,696,695,21
20240319,140900,69926041,700,700,700,700,24
20240319,140800,69909241,702,702,702,702,0
20240319,140700,69909241,702,702,702,702,0
20240319,140600,69909241,702,702,702,702,180
20240319,140500,69782881,703,694,704,694,334
20240319,140400,69548851,694,694,694,694,36
20240319,140300,69523867,688,687,689,687,5
20240319,140200,69520426,687,687,688,687,19
20240319,140100,69507358,687,687,687,687,1
20240319,140000,69506671,705,685,705,684,10954
20240319,135900,61853054,687,684,687,684,531
20240319,135800,61489567,684,684,684,684,0
20240319,135700,61489567,684,684,684,684,36
20240319,135600,61464943,684,684,684,684,18
20240319,135500,61452631,683,690,690,680,1366
20240319,135400,60519255,690,692,692,690,1407
20240319,135300,59546881,692,693,695,692,138
20240319,135200,59451260,693,693,693,693,189
20240319,135100,59320283,693,693,694,693,190
20240319,135000,59188608,693,693,693,693,144
20240319,134900,59088816,693,693,693,693,82
20240319,134800,59031990,694,694,694,694,55
20240319,134700,58993820,694,693,694,693,123
20240319,134600,58908533,693,693,693,693,23
20240319,134500,58892594,694,694,694,694,0
20240319,134400,58892594,694,694,694,694,0
20240319,134300,58892594,694,695,695,694,1429
20240319,134200,57899968,695,695,695,695,100
20240319,134100,57830468,695,695,695,695,1
20240319,134000,57829773,694,694,694,694,71
20240319,133900,57780499,693,693,693,693,0
20240319,133800,57780499,693,693,693,693,1000
20240319,133700,57087499,693,694,694,693,1125
20240319,133600,56306837,694,694,694,694,3173
20240319,133500,54104775,694,694,694,694,4500
20240319,133400,50981775,694,694,694,694,18
20240319,133300,50969283,694,695,695,694,268
20240319,133200,50783185,695,695,695,695,126
20240319,133100,50695615,696,695,697,695,1052
20240319,133000,49964423,697,697,697,697,10
20240319,132900,49957453,695,695,695,695,0
20240319,132800,49957453,695,696,696,695,2000
20240319,132700,48567187,696,697,697,696,2005
20240319,132600,47171702,698,698,698,698,40
20240319,132500,47143782,698,698,698,698,0
20240319,132400,47143782,698,697,698,697,1550
20240319,132300,46062932,698,698,698,698,119
20240319,132200,45979870,698,698,698,698,0
20240319,132100,45979870,698,698,698,698,5400
20240319,132000,42210670,698,698,698,698,0
20240319,131900,42210670,698,699,699,698,51
20240319,131800,42175022,699,699,699,699,0
20240319,131700,42175022,699,699,699,699,1
20240319,131600,42174323,698,701,701,698,47
20240319,131500,42141379,699,699,699,699,164
20240319,131400,42026743,699,699,699,699,1
20240319,131300,42026044,698,698,698,698,0
20240319,131200,42026044,698,698,698,698,0
20240319,131100,42026044,698,698,698,698,0
20240319,131000,42026044,698,698,698,698,1
20240319,130900,42025346,702,702,702,702,0
20240319,130800,42025346,702,702,702,702,0
20240319,130700,42025346,702,699,702,699,66
20240319,130600,41979182,699,699,699,699,0
20240319,130500,41979182,699,699,699,699,9
20240319,130400,41972891,698,698,698,698,30
20240319,130300,41951951,699,699,699,699,5
20240319,130200,41948456,698,698,698,698,0
20240319,130100,41948456,698,699,699,698,10
20240319,130000,41941471,698,698,698,698,305
20240319,125900,41728581,699,699,699,699,2375
20240319,125800,40068456,702,702,702,702,10
20240319,125700,40061436,699,699,699,699,0
20240319,125600,40061436,699,699,699,699,0
20240319,125500,40061436,699,699,699,699,0
20240319,125400,40061436,699,699,699,699,0
20240319,125300,40061436,699,699,699,699,1
20240319,125200,40060737,699,699,699,699,0
20240319,125100,40060737,699,699,699,699,1
20240319,125000,40060038,700,700,700,700,1
20240319,124900,40059338,699,699,699,699,0
20240319,124800,40059338,699,699,699,699,357
20240319,124700,39809795,699,699,699,699,0
20240319,124600,39809795,699,699,699,699,0
20240319,124500,39809795,699,699,699,699,0
20240319,124400,39809795,699,699,699,699,0
20240319,124300,39809795,699,701,701,699,25279
20240319,124200,22107945,701,701,701,701,0
20240319,124100,22107945,701,701,701,701,0
20240319,124000,22107945,701,701,701,701,0
20240319,123900,22107945,701,701,701,701,0
20240319,123800,22107945,701,701,701,701,0
20240319,123700,22107945,701,701,701,701,0
20240319,123600,22107945,701,701,701,701,0
20240319,123500,22107945,701,701,701,701,0
20240319,123400,22107945,701,701,701,701,0
20240319,123300,22107945,701,701,701,701,0
20240319,123200,22107945,701,701,701,701,0
20240319,123100,22107945,701,701,701,701,0
20240319,123000,22107945,701,701,701,701,0
20240319,122900,22107945,701,701,701,701,0
20240319,122800,22107945,701,701,701,701,0
20240319,122700,22107945,701,701,701,701,0
20240319,122600,22107945,701,702,702,701,7
20240319,122500,22103032,701,701,701,701,0
20240319,122400,22103032,701,701,701,701,0
20240319,122300,22103032,701,701,701,701,0
20240319,122200,22103032,701,701,701,701,0
20240319,122100,22103032,701,701,701,701,0
20240319,122000,22103032,701,701,701,701,0
20240319,121900,22103032,701,701,701,701,0
20240319,121800,22103032,701,701,701,701,0
20240319,121700,22103032,701,701,701,701,0
20240319,121600,22103032,701,701,701,701,0
20240319,121500,22103032,701,701,701,701,0
20240319,121400,22103032,701,702,702,701,501
20240319,121300,21751331,701,701,701,701,0
20240319,121200,21751331,701,701,701,701,0
20240319,121100,21751331,701,701,701,701,0
20240319,121000,21751331,701,701,701,701,0
20240319,120900,21751331,701,701,701,701,0
20240319,120800,21751331,701,701,701,701,0
20240319,120700,21751331,701,701,701,701,0
20240319,120600,21751331,701,701,701,701,0
20240319,120500,21751331,701,701,701,701,0
20240319,120400,21751331,701,701,701,701,0
20240319,120300,21751331,701,701,701,701,0
20240319,120200,21751331,701,701,701,701,0
20240319,120100,21751331,701,701,701,701,0
20240319,120000,21751331,701,701,701,701,0
20240319,115900,21751331,701,701,701,701,38
20240319,115800,21724693,701,701,701,701,0
20240319,115700,21724693,701,701,701,701,1
20240319,115600,21723992,701,701,701,701,0
20240319,115500,21723992,701,701,701,701,0
20240319,115400,21723992,701,701,701,701,0
20240319,115300,21723992,701,701,701,701,0
20240319,115200,21723992,701,701,701,701,0
20240319,115100,21723992,701,701,701,701,0
20240319,115000,21723992,701,701,701,701,0
20240319,114900,21723992,701,701,701,701,0
20240319,114800,21723992,701,701,701,701,0
20240319,114700,21723992,701,701,701,701,0
20240319,114600,21723992,701,701,701,701,0
20240319,114500,21723992,701,701,701,701,0
20240319,114400,21723992,701,701,701,701,0
20240319,114300,21723992,701,701,701,701,0
20240319,114200,21723992,701,701,701,701,0
20240319,114100,21723992,701,701,701,701,0
20240319,114000,21723992,701,701,701,701,0
20240319,113900,21723992,701,701,701,701,1
20240319,113800,21723291,702,700,702,700,2250
20240319,113700,20144689,701,701,701,701,2610
20240319,113600,18315079,701,701,701,701,159
20240319,113500,18203620,702,702,702,702,3
20240319,113400,18201514,701,701,701,701,2000
20240319,113300,16799514,701,701,701,701,0
20240319,113200,16799514,701,701,701,701,194
20240319,113100,16663520,702,702,702,702,0
20240319,113000,16663520,702,702,702,702,0
20240319,112900,16663520,702,701,702,701,72
20240319,112800,16612977,702,702,702,702,0
20240319,112700,16612977,702,702,702,702,2000
20240319,112600,15208977,701,701,701,701,0
20240319,112500,15208977,701,701,701,701,0
20240319,112400,15208977,701,701,701,701,400
20240319,112300,14928577,701,701,701,701,77
20240319,112200,14874600,702,702,702,702,0
20240319,112100,14874600,702,702,702,702,0
20240319,112000,14874600,702,702,702,702,10
20240319,111900,14867580,702,702,702,702,0
20240319,111800,14867580,702,702,702,702,0
20240319,111700,14867580,702,702,702,702,0
20240319,111600,14867580,702,702,702,702,0
20240319,111500,14867580,702,702,702,702,0
20240319,111400,14867580,702,702,702,702,100
20240319,111300,14797380,702,702,702,702,14
20240319,111200,14787552,702,702,702,702,0
20240319,111100,14787552,702,702,702,702,500
20240319,111000,14436552,701,701,701,701,0
20240319,110900,14436552,701,701,701,701,0
20240319,110800,14436552,701,701,701,701,0
20240319,110700,14436552,701,701,701,701,0
20240319,110600,14436552,701,701,701,701,0
20240319,110500,14436552,701,701,701,701,0
20240319,110400,14436552,701,701,701,701,0
20240319,110300,14436552,701,701,701,701,0
20240319,110200,14436552,701,701,701,701,0
20240319,110100,14436552,701,701,701,701,0
20240319,110000,14436552,701,701,701,701,0
20240319,105900,14436552,701,701,701,701,0
20240319,105800,14436552,701,701,701,701,0
20240319,105700,14436552,701,701,701,701,0
20240319,105600,14436552,701,701,701,701,0
20240319,105500,14436552,701,701,701,701,0
20240319,105400,14436552,701,701,701,701,0
20240319,105300,14436552,701,701,701,701,0
20240319,105200,14436552,701,701,701,701,0
20240319,105100,14436552,701,701,701,701,0
20240319,105000,14436552,701,701,701,701,0
20240319,104900,14436552,701,701,701,701,0
20240319,104800,14436552,701,701,701,701,0
20240319,104700,14436552,701,701,701,701,3
20240319,104600,14434449,701,701,701,701,10
20240319,104500,14427439,701,701,701,701,16
20240319,104400,14416223,701,701,701,701,10
20240319,104300,14409213,701,701,701,701,9
20240319,104200,14402904,701,702,702,701,4
20240319,104100,14400099,703,704,704,703,2
20240319,104000,14398692,702,702,702,702,472
20240319,103900,14067348,702,702,702,702,6
20240319,103800,14063136,702,702,702,702,10
20240319,103700,14056116,702,702,702,702,4
20240319,103600,14053308,702,702,702,702,5
20240319,103500,14049798,702,702,702,702,688
20240319,103400,13566822,702,702,702,702,0
20240319,103300,13566822,702,702,702,702,0
20240319,103200,13566822,702,702,702,702,0
20240319,103100,13566822,702,702,702,702,0
20240319,103000,13566822,702,702,702,702,3
20240319,102900,13564716,702,702,702,702,264
20240319,102800,13379388,701,701,701,701,0
20240319,102700,13379388,701,701,701,701,0
20240319,102600,13379388,701,701,701,701,0
20240319,102500,13379388,701,701,701,701,0
20240319,102400,13379388,701,701,701,701,0
20240319,102300,13379388,701,701,701,701,0
20240319,102200,13379388,701,701,701,701,0
20240319,102100,13379388,701,701,701,701,116
20240319,102000,13298072,701,701,701,701,104
20240319,101900,13225168,701,701,701,701,0
20240319,101800,13225168,701,701,701,701,0
20240319,101700,13225168,701,701,701,701,0
20240319,101600,13225168,701,701,701,701,631
20240319,101500,12782837,702,702,702,702,0
20240319,101400,12782837,702,702,702,702,0
20240319,101300,12782837,702,702,702,702,0
20240319,101200,12782837,702,702,702,702,0
20240319,101100,12782837,702,702,702,702,20
20240319,101000,12768797,703,703,703,703,20
20240319,100900,12754737,704,704,704,704,0
20240319,100800,12754737,704,702,704,702,101
20240319,100700,12683829,704,704,704,704,0
20240319,100600,12683829,704,704,704,704,0
20240319,100500,12683829,704,704,704,704,855
20240319,100400,12081909,704,704,704,704,1
20240319,100300,12081205,704,704,704,704,10
20240319,100200,12074165,702,702,702,702,0
20240319,100100,12074165,702,702,702,702,0
20240319,100000,12074165,702,702,702,702,0
20240319,095900,12074165,702,701,702,701,7
20240319,095800,12069254,701,701,701,701,9
20240319,095700,12062945,701,701,701,701,2003
20240319,095600,10658842,701,701,701,701,0
20240319,095500,10658842,701,701,701,701,0
20240319,095400,10658842,701,701,701,701,0
20240319,095300,10658842,701,701,701,701,0
20240319,095200,10658842,701,701,701,701,0
20240319,095100,10658842,701,702,702,701,1765
20240319,095000,9421510,704,704,704,704,11
20240319,094900,9413766,705,705,705,705,0
20240319,094800,9413766,705,705,705,705,0
20240319,094700,9413766,705,705,705,705,2
20240319,094600,9412356,705,705,705,705,7
20240319,094500,9407421,702,702,702,702,1
20240319,094400,9406719,702,702,702,702,5
20240319,094300,9403209,702,701,702,701,6
20240319,094200,9399000,701,701,701,701,9
20240319,094100,9392691,701,703,703,701,508
20240319,094000,9036110,703,705,705,702,18
20240319,093900,9023439,702,702,705,702,21
20240319,093800,9008649,702,702,705,702,1403
20240319,093700,8023731,702,702,702,702,6
20240319,093600,8019519,702,702,702,702,6
20240319,093500,8015307,702,703,703,702,29
20240319,093400,7994921,703,703,703,703,3
20240319,093300,7992812,703,703,703,703,0
20240319,093200,7992812,703,703,703,703,0
20240319,093100,7992812,703,703,703,703,500
20240319,093000,7641312,705,705,705,705,2
20240319,092900,7639902,706,706,706,706,0
20240319,092800,7639902,706,706,706,706,0
20240319,092700,7639902,706,706,706,706,0
20240319,092600,7639902,706,706,706,706,0
20240319,092500,7639902,706,706,706,706,0
20240319,092400,7639902,706,706,706,706,0
20240319,092300,7639902,706,706,706,706,0
20240319,092200,7639902,706,706,706,706,0
20240319,092100,7639902,706,706,706,706,4
20240319,092000,7637078,702,702,702,702,0
20240319,091900,7637078,702,702,702,702,0
20240319,091800,7637078,702,702,702,702,0
20240319,091700,7637078,702,702,702,702,150
20240319,091600,7531778,703,702,703,702,201
20240319,091500,7390626,702,702,702,702,469
20240319,091400,7061388,702,702,702,702,1159
20240319,091300,6247770,703,703,703,703,2
20240319,091200,6246364,703,703,703,703,25
20240319,091100,6228789,703,703,703,703,0
20240319,091000,6228789,703,703,703,703,0
20240319,090900,6228789,703,703,703,703,853
20240319,090800,5629130,706,706,706,706,58
20240319,090700,5588182,701,701,701,701,0
20240319,090600,5588182,701,701,701,701,436
20240319,090500,5282546,701,701,701,701,0
20240319,090400,5282546,701,701,701,701,2000
20240319,090300,3880546,700,700,700,700,0
20240319,090200,3880546,700,700,700,700,0
20240319,090100,3880546,700,702,702,700,5514
20240319,090000,16238,706,706,706,706,23