stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,190000,38981588,695,695,695,695,504
20240320,185900,38981588,695,695,695,695,0
20240320,185800,38981588,695,695,695,695,0
20240320,185700,38981588,695,695,695,695,0
20240320,185600,38981588,695,695,695,695,0
20240320,185500,38981588,695,695,695,695,0
20240320,185400,38981588,695,695,695,695,0
20240320,185300,38981588,695,695,695,695,0
20240320,185200,38981588,695,695,695,695,0
20240320,185100,38981588,695,695,695,695,0
20240320,185000,38981588,695,695,695,695,0
20240320,184900,38981588,695,695,695,695,0
20240320,184800,38981588,695,695,695,695,0
20240320,184700,38981588,695,695,695,695,0
20240320,184600,38981588,695,695,695,695,0
20240320,184500,38981588,695,695,695,695,0
20240320,184400,38981588,695,695,695,695,0
20240320,184300,38981588,695,695,695,695,0
20240320,184200,38981588,695,695,695,695,0
20240320,184100,38981588,695,695,695,695,0
20240320,184000,38981588,695,695,695,695,0
20240320,183900,38981588,695,695,695,695,0
20240320,183800,38981588,695,695,695,695,0
20240320,183700,38981588,695,695,695,695,0
20240320,183600,38981588,695,695,695,695,0
20240320,183500,38981588,695,695,695,695,0
20240320,183400,38981588,695,695,695,695,0
20240320,183300,38981588,695,695,695,695,0
20240320,183200,38981588,695,695,695,695,0
20240320,183100,38981588,695,695,695,695,0
20240320,183000,38981588,695,695,695,695,504
20240320,182900,38981588,695,695,695,695,0
20240320,182800,38981588,695,695,695,695,0
20240320,182700,38981588,695,695,695,695,0
20240320,182600,38981588,695,695,695,695,0
20240320,182500,38981588,695,695,695,695,0
20240320,182400,38981588,695,695,695,695,0
20240320,182300,38981588,695,695,695,695,0
20240320,182200,38981588,695,695,695,695,0
20240320,182100,38981588,695,695,695,695,0
20240320,182000,38981588,695,695,695,695,0
20240320,181900,38981588,695,695,695,695,0
20240320,181800,38981588,695,695,695,695,0
20240320,181700,38981588,695,695,695,695,0
20240320,181600,38981588,695,695,695,695,0
20240320,181500,38981588,695,695,695,695,0
20240320,181400,38981588,695,695,695,695,0
20240320,181300,38981588,695,695,695,695,0
20240320,181200,38981588,695,695,695,695,0
20240320,181100,38981588,695,695,695,695,0
20240320,181000,38981588,695,695,695,695,0
20240320,180900,38981588,695,695,695,695,0
20240320,180800,38981588,695,695,695,695,0
20240320,180700,38981588,695,695,695,695,0
20240320,180600,38981588,695,695,695,695,0
20240320,180500,38981588,695,695,695,695,0
20240320,180400,38981588,695,695,695,695,0
20240320,180300,38981588,695,695,695,695,0
20240320,180200,38981588,695,695,695,695,0
20240320,180100,38981588,695,695,695,695,0
20240320,180000,38981588,695,695,695,695,504
20240320,175900,38981588,695,695,695,695,0
20240320,175800,38981588,695,695,695,695,0
20240320,175700,38981588,695,695,695,695,0
20240320,175600,38981588,695,695,695,695,0
20240320,175500,38981588,695,695,695,695,0
20240320,175400,38981588,695,695,695,695,0
20240320,175300,38981588,695,695,695,695,0
20240320,175200,38981588,695,695,695,695,0
20240320,175100,38981588,695,695,695,695,0
20240320,175000,38981588,695,695,695,695,0
20240320,174900,38981588,695,695,695,695,0
20240320,174800,38981588,695,695,695,695,0
20240320,174700,38981588,695,695,695,695,0
20240320,174600,38981588,695,695,695,695,0
20240320,174500,38981588,695,695,695,695,0
20240320,174400,38981588,695,695,695,695,0
20240320,174300,38981588,695,695,695,695,0
20240320,174200,38981588,695,695,695,695,0
20240320,174100,38981588,695,695,695,695,0
20240320,174000,38981588,695,695,695,695,0
20240320,173900,38981588,695,695,695,695,0
20240320,173800,38981588,695,695,695,695,0
20240320,173700,38981588,695,695,695,695,0
20240320,173600,38981588,695,695,695,695,0
20240320,173500,38981588,695,695,695,695,0
20240320,173400,38981588,695,695,695,695,0
20240320,173300,38981588,695,695,695,695,0
20240320,173200,38981588,695,695,695,695,0
20240320,173100,38981588,695,695,695,695,0
20240320,173000,38981588,695,695,695,695,504
20240320,172900,38981588,695,695,695,695,0
20240320,172800,38981588,695,695,695,695,0
20240320,172700,38981588,695,695,695,695,0
20240320,172600,38981588,695,695,695,695,0
20240320,172500,38981588,695,695,695,695,0
20240320,172400,38981588,695,695,695,695,0
20240320,172300,38981588,695,695,695,695,0
20240320,172200,38981588,695,695,695,695,0
20240320,172100,38981588,695,695,695,695,0
20240320,172000,38981588,695,695,695,695,0
20240320,171900,38981588,695,695,695,695,0
20240320,171800,38981588,695,695,695,695,0
20240320,171700,38981588,695,695,695,695,0
20240320,171600,38981588,695,695,695,695,0
20240320,171500,38981588,695,695,695,695,0
20240320,171400,38981588,695,695,695,695,0
20240320,171300,38981588,695,695,695,695,0
20240320,171200,38981588,695,695,695,695,0
20240320,171100,38981588,695,695,695,695,0
20240320,171000,38981588,695,695,695,695,0
20240320,170900,38981588,695,695,695,695,0
20240320,170800,38981588,695,695,695,695,0
20240320,170700,38981588,695,695,695,695,0
20240320,170600,38981588,695,695,695,695,0
20240320,170500,38981588,695,695,695,695,0
20240320,170400,38981588,695,695,695,695,0
20240320,170300,38981588,695,695,695,695,0
20240320,170200,38981588,695,695,695,695,0
20240320,170100,38981588,695,695,695,695,0
20240320,170000,38981588,695,695,695,695,504
20240320,165900,38981588,695,695,695,695,0
20240320,165800,38981588,695,695,695,695,0
20240320,165700,38981588,695,695,695,695,0
20240320,165600,38981588,695,695,695,695,0
20240320,165500,38981588,695,695,695,695,0
20240320,165400,38981588,695,695,695,695,0
20240320,165300,38981588,695,695,695,695,0
20240320,165200,38981588,695,695,695,695,0
20240320,165100,38981588,695,695,695,695,0
20240320,165000,38981588,695,695,695,695,0
20240320,164900,38981588,695,695,695,695,0
20240320,164800,38981588,695,695,695,695,0
20240320,164700,38981588,695,695,695,695,0
20240320,164600,38981588,695,695,695,695,0
20240320,164500,38981588,695,695,695,695,0
20240320,164400,38981588,695,695,695,695,0
20240320,164300,38981588,695,695,695,695,0
20240320,164200,38981588,695,695,695,695,0
20240320,164100,38981588,695,695,695,695,0
20240320,164000,38981588,695,695,695,695,0
20240320,163900,38981588,695,695,695,695,0
20240320,163800,38981588,695,695,695,695,0
20240320,163700,38981588,695,695,695,695,0
20240320,163600,38981588,695,695,695,695,0
20240320,163500,38981588,695,695,695,695,0
20240320,163400,38981588,695,695,695,695,0
20240320,163300,38981588,695,695,695,695,0
20240320,163200,38981588,695,695,695,695,0
20240320,163100,38981588,695,695,695,695,0
20240320,163000,38981588,695,695,695,695,504
20240320,162900,38981588,695,695,695,695,0
20240320,162800,38981588,695,695,695,695,0
20240320,162700,38981588,695,695,695,695,0
20240320,162600,38981588,695,695,695,695,0
20240320,162500,38981588,695,695,695,695,0
20240320,162400,38981588,695,695,695,695,0
20240320,162300,38981588,695,695,695,695,0
20240320,162200,38981588,695,695,695,695,0
20240320,162100,38981588,695,695,695,695,0
20240320,162000,38981588,695,695,695,695,0
20240320,161900,38981588,695,695,695,695,0
20240320,161800,38981588,695,695,695,695,0
20240320,161700,38981588,695,695,695,695,0
20240320,161600,38981588,695,695,695,695,0
20240320,161500,38981588,695,695,695,695,0
20240320,161400,38981588,695,695,695,695,0
20240320,161300,38981588,695,695,695,695,0
20240320,161200,38981588,695,695,695,695,0
20240320,161100,38981588,695,695,695,695,0
20240320,161000,38981588,695,695,695,695,0
20240320,160900,38981588,695,695,695,695,0
20240320,160800,38981588,695,695,695,695,0
20240320,160700,38981588,695,695,695,695,0
20240320,160600,38981588,695,695,695,695,0
20240320,160500,38981588,695,695,695,695,0
20240320,160400,38981588,695,695,695,695,0
20240320,160300,38981588,695,695,695,695,0
20240320,160200,38981588,695,695,695,695,0
20240320,160100,38981588,695,695,695,695,0
20240320,160000,38981588,695,695,695,695,504
20240320,155900,38981588,695,695,695,695,0
20240320,155800,38981588,695,695,695,695,0
20240320,155700,38981588,695,695,695,695,0
20240320,155600,38981588,695,695,695,695,0
20240320,155500,38981588,695,695,695,695,0
20240320,155400,38981588,695,695,695,695,0
20240320,155300,38981588,695,695,695,695,0
20240320,155200,38981588,695,695,695,695,0
20240320,155100,38981588,695,695,695,695,0
20240320,155000,38981588,695,695,695,695,0
20240320,154900,38981588,695,695,695,695,0
20240320,154800,38981588,695,695,695,695,0
20240320,154700,38981588,695,695,695,695,0
20240320,154600,38981588,695,695,695,695,0
20240320,154500,38981588,695,695,695,695,0
20240320,154400,38981588,695,695,695,695,0
20240320,154300,38981588,695,695,695,695,0
20240320,154200,38981588,695,695,695,695,0
20240320,154100,38981588,695,695,695,695,0
20240320,154000,38981588,695,695,695,695,0
20240320,153900,38981588,695,695,695,695,0
20240320,153800,38981588,695,695,695,695,0
20240320,153700,38981588,695,695,695,695,0
20240320,153600,38981588,695,695,695,695,0
20240320,153500,38981588,695,695,695,695,0
20240320,153400,38981588,695,695,695,695,0
20240320,153300,38981588,695,695,695,695,0
20240320,153200,38981588,695,695,695,695,0
20240320,153100,38981588,695,695,695,695,0
20240320,153000,38981588,695,695,695,695,1008
20240320,152900,38631308,694,694,694,694,0
20240320,152800,38631308,694,694,694,694,0
20240320,152700,38631308,694,694,694,694,0
20240320,152600,38631308,694,694,694,694,0
20240320,152500,38631308,694,694,694,694,0
20240320,152400,38631308,694,694,694,694,0
20240320,152300,38631308,694,694,694,694,0
20240320,152200,38631308,694,694,694,694,0
20240320,152100,38631308,694,694,694,694,0
20240320,152000,38631308,694,694,694,694,0
20240320,151900,38631308,694,694,694,694,2
20240320,151800,38629920,695,694,695,694,266
20240320,151700,38445315,694,694,694,694,37
20240320,151600,38419637,694,694,694,694,37
20240320,151500,38393959,694,695,695,694,15038
20240320,151400,27942587,695,695,695,695,0
20240320,151300,27942587,695,694,695,694,63
20240320,151200,27898840,694,694,694,694,0
20240320,151100,27898840,694,694,694,694,0
20240320,151000,27898840,694,694,694,694,38
20240320,150900,27872468,694,694,694,694,0
20240320,150800,27872468,694,694,694,694,0
20240320,150700,27872468,694,694,694,694,0
20240320,150600,27872468,694,694,694,694,0
20240320,150500,27872468,694,694,694,694,0
20240320,150400,27872468,694,694,694,694,0
20240320,150300,27872468,694,694,694,694,0
20240320,150200,27872468,694,694,694,694,0
20240320,150100,27872468,694,694,694,694,0
20240320,150000,27872468,694,694,694,694,0
20240320,145900,27872468,694,694,694,694,0
20240320,145800,27872468,694,694,694,694,36
20240320,145700,27847484,694,694,694,694,0
20240320,145600,27847484,694,694,694,694,0
20240320,145500,27847484,694,694,694,694,36
20240320,145400,27822500,693,693,693,693,200
20240320,145300,27683900,693,693,693,693,0
20240320,145200,27683900,693,693,693,693,0
20240320,145100,27683900,693,693,693,693,0
20240320,145000,27683900,693,693,693,693,0
20240320,144900,27683900,693,693,693,693,0
20240320,144800,27683900,693,695,695,693,203
20240320,144700,27542821,695,695,695,695,0
20240320,144600,27542821,695,695,695,695,0
20240320,144500,27542821,695,695,695,695,0
20240320,144400,27542821,695,695,695,695,0
20240320,144300,27542821,695,694,695,694,301
20240320,144200,27333627,695,695,695,695,0
20240320,144100,27333627,695,695,695,695,27
20240320,144000,27314862,695,695,695,695,0
20240320,143900,27314862,695,695,695,695,0
20240320,143800,27314862,695,695,695,695,0
20240320,143700,27314862,695,695,695,695,0
20240320,143600,27314862,695,695,695,695,0
20240320,143500,27314862,695,695,695,695,0
20240320,143400,27314862,695,695,695,695,0
20240320,143300,27314862,695,695,695,695,0
20240320,143200,27314862,695,695,695,695,0
20240320,143100,27314862,695,695,695,695,1
20240320,143000,27314167,694,694,694,694,0
20240320,142900,27314167,694,694,694,694,0
20240320,142800,27314167,694,694,694,694,0
20240320,142700,27314167,694,694,694,694,0
20240320,142600,27314167,694,694,694,694,0
20240320,142500,27314167,694,694,694,694,0
20240320,142400,27314167,694,695,695,694,4
20240320,142300,27311390,694,694,694,694,197
20240320,142200,27174672,694,694,694,694,0
20240320,142100,27174672,694,694,694,694,0
20240320,142000,27174672,694,694,694,694,0
20240320,141900,27174672,694,694,694,694,15
20240320,141800,27164262,694,694,694,694,0
20240320,141700,27164262,694,694,694,694,0
20240320,141600,27164262,694,694,694,694,101
20240320,141500,27094168,694,694,694,694,5
20240320,141400,27090698,693,693,693,693,0
20240320,141300,27090698,693,693,693,693,0
20240320,141200,27090698,693,693,693,693,500
20240320,141100,26744198,693,693,693,693,0
20240320,141000,26744198,693,693,693,693,0
20240320,140900,26744198,693,693,693,693,0
20240320,140800,26744198,693,693,693,693,130
20240320,140700,26654108,693,693,693,693,1000
20240320,140600,25961108,693,693,693,693,0
20240320,140500,25961108,693,693,693,693,0
20240320,140400,25961108,693,693,693,693,0
20240320,140300,25961108,693,693,693,693,1
20240320,140200,25960415,693,693,693,693,6
20240320,140100,25956257,693,694,694,693,358
20240320,140000,25707998,695,694,695,694,265
20240320,135900,25523860,694,694,694,694,37
20240320,135800,25498182,694,695,695,694,1131
20240320,135700,24712174,698,698,698,698,0
20240320,135600,24712174,698,698,698,698,0
20240320,135500,24712174,698,698,698,698,22
20240320,135400,24696818,698,698,698,698,0
20240320,135300,24696818,698,695,698,695,150
20240320,135200,24592268,695,695,695,695,0
20240320,135100,24592268,695,695,695,695,0
20240320,135000,24592268,695,695,695,695,0
20240320,134900,24592268,695,695,695,695,0
20240320,134800,24592268,695,695,695,695,0
20240320,134700,24592268,695,695,695,695,0
20240320,134600,24592268,695,695,695,695,0
20240320,134500,24592268,695,695,695,695,0
20240320,134400,24592268,695,695,695,695,203
20240320,134300,24451183,696,696,696,696,166
20240320,134200,24335647,696,696,696,696,0
20240320,134100,24335647,696,696,696,696,0
20240320,134000,24335647,696,696,696,696,0
20240320,133900,24335647,696,696,696,696,0
20240320,133800,24335647,696,696,696,696,0
20240320,133700,24335647,696,696,696,696,0
20240320,133600,24335647,696,696,696,696,4
20240320,133500,24332863,696,696,696,696,0
20240320,133400,24332863,696,696,696,696,0
20240320,133300,24332863,696,696,696,696,100
20240320,133200,24263263,696,696,696,696,0
20240320,133100,24263263,696,696,696,696,0
20240320,133000,24263263,696,696,696,696,46
20240320,132900,24231247,696,696,696,696,1
20240320,132800,24230551,696,697,697,696,100
20240320,132700,24160905,698,698,698,698,0
20240320,132600,24160905,698,698,698,698,0
20240320,132500,24160905,698,698,698,698,0
20240320,132400,24160905,698,698,698,698,0
20240320,132300,24160905,698,698,698,698,0
20240320,132200,24160905,698,698,698,698,100
20240320,132100,24091105,698,698,698,698,0
20240320,132000,24091105,698,698,698,698,0
20240320,131900,24091105,698,698,698,698,0
20240320,131800,24091105,698,698,698,698,0
20240320,131700,24091105,698,698,698,698,1
20240320,131600,24090407,698,698,698,698,0
20240320,131500,24090407,698,698,698,698,29
20240320,131400,24070165,698,698,698,698,42
20240320,131300,24040849,697,698,698,697,3025
20240320,131200,21930953,699,699,699,699,246
20240320,131100,21758999,699,699,699,699,1024
20240320,131000,21043223,700,700,700,700,0
20240320,130900,21043223,700,700,700,700,0
20240320,130800,21043223,700,700,700,700,0
20240320,130700,21043223,700,700,700,700,160
20240320,130600,20931223,700,700,700,700,0
20240320,130500,20931223,700,700,700,700,0
20240320,130400,20931223,700,701,701,700,574
20240320,130300,20528892,704,704,704,704,0
20240320,130200,20528892,704,704,704,704,0
20240320,130100,20528892,704,704,704,704,0
20240320,130000,20528892,704,704,704,704,0
20240320,125900,20528892,704,704,704,704,0
20240320,125800,20528892,704,704,704,704,0
20240320,125700,20528892,704,704,704,704,0
20240320,125600,20528892,704,704,704,704,0
20240320,125500,20528892,704,704,704,704,0
20240320,125400,20528892,704,704,704,704,0
20240320,125300,20528892,704,704,704,704,0
20240320,125200,20528892,704,704,704,704,0
20240320,125100,20528892,704,704,704,704,0
20240320,125000,20528892,704,704,704,704,0
20240320,124900,20528892,704,704,704,704,0
20240320,124800,20528892,704,704,704,704,0
20240320,124700,20528892,704,704,704,704,0
20240320,124600,20528892,704,704,704,704,0
20240320,124500,20528892,704,704,704,704,0
20240320,124400,20528892,704,704,704,704,0
20240320,124300,20528892,704,704,704,704,0
20240320,124200,20528892,704,704,704,704,0
20240320,124100,20528892,704,704,704,704,0
20240320,124000,20528892,704,704,704,704,0
20240320,123900,20528892,704,704,704,704,0
20240320,123800,20528892,704,704,704,704,1
20240320,123700,20528188,701,701,701,701,0
20240320,123600,20528188,701,701,701,701,0
20240320,123500,20528188,701,701,701,701,582
20240320,123400,20120206,701,701,701,701,0
20240320,123300,20120206,701,701,701,701,0
20240320,123200,20120206,701,701,701,701,0
20240320,123100,20120206,701,701,701,701,0
20240320,123000,20120206,701,701,701,701,0
20240320,122900,20120206,701,701,701,701,0
20240320,122800,20120206,701,701,701,701,0
20240320,122700,20120206,701,701,701,701,0
20240320,122600,20120206,701,701,701,701,0
20240320,122500,20120206,701,701,701,701,100
20240320,122400,20050106,701,701,701,701,0
20240320,122300,20050106,701,701,701,701,0
20240320,122200,20050106,701,701,701,701,0
20240320,122100,20050106,701,701,701,701,0
20240320,122000,20050106,701,700,701,700,1000
20240320,121900,19349131,700,700,700,700,326
20240320,121800,19120931,698,698,698,698,0
20240320,121700,19120931,698,698,698,698,0
20240320,121600,19120931,698,698,698,698,120
20240320,121500,19037171,700,700,700,700,0
20240320,121400,19037171,700,700,700,700,0
20240320,121300,19037171,700,700,700,700,0
20240320,121200,19037171,700,700,700,700,0
20240320,121100,19037171,700,700,700,700,0
20240320,121000,19037171,700,700,700,700,0
20240320,120900,19037171,700,700,700,700,0
20240320,120800,19037171,700,700,700,700,0
20240320,120700,19037171,700,700,700,700,0
20240320,120600,19037171,700,700,700,700,611
20240320,120500,18609471,700,700,700,700,2
20240320,120400,18608071,700,700,700,700,0
20240320,120300,18608071,700,700,700,700,8
20240320,120200,18602471,700,700,700,700,0
20240320,120100,18602471,700,700,700,700,46
20240320,120000,18570271,701,700,701,700,50
20240320,115900,18535267,700,700,700,700,46
20240320,115800,18503067,700,700,700,700,3457
20240320,115700,16083167,700,700,700,700,0
20240320,115600,16083167,700,700,700,700,2111
20240320,115500,14605467,700,700,700,700,1330
20240320,115400,13674467,700,700,700,700,0
20240320,115300,13674467,700,700,700,700,0
20240320,115200,13674467,700,700,700,700,0
20240320,115100,13674467,700,700,700,700,130
20240320,115000,13583467,700,700,700,700,0
20240320,114900,13583467,700,700,700,700,0
20240320,114800,13583467,700,700,700,700,0
20240320,114700,13583467,700,697,700,697,192
20240320,114600,13449640,697,697,697,697,0
20240320,114500,13449640,697,697,697,697,321
20240320,114400,13225903,700,700,700,700,0
20240320,114300,13225903,700,700,700,700,4
20240320,114200,13223103,700,700,700,700,0
20240320,114100,13223103,700,700,700,700,0
20240320,114000,13223103,700,700,700,700,0
20240320,113900,13223103,700,698,700,698,2
20240320,113800,13221705,700,700,700,700,0
20240320,113700,13221705,700,700,700,700,1
20240320,113600,13221005,700,700,700,700,0
20240320,113500,13221005,700,700,700,700,0
20240320,113400,13221005,700,700,700,700,0
20240320,113300,13221005,700,700,700,700,0
20240320,113200,13221005,700,700,700,700,4
20240320,113100,13218205,699,699,699,699,0
20240320,113000,13218205,699,699,699,699,0
20240320,112900,13218205,699,699,699,699,1
20240320,112800,13217506,700,700,700,700,0
20240320,112700,13217506,700,700,700,700,0
20240320,112600,13217506,700,700,700,700,1
20240320,112500,13216806,700,700,700,700,0
20240320,112400,13216806,700,700,700,700,0
20240320,112300,13216806,700,700,700,700,2
20240320,112200,13215406,700,700,700,700,0
20240320,112100,13215406,700,700,700,700,0
20240320,112000,13215406,700,700,700,700,0
20240320,111900,13215406,700,700,700,700,1
20240320,111800,13214706,700,700,700,700,0
20240320,111700,13214706,700,700,700,700,0
20240320,111600,13214706,700,700,700,700,1
20240320,111500,13214006,696,696,696,696,0
20240320,111400,13214006,696,696,696,696,0
20240320,111300,13214006,696,696,696,696,214
20240320,111200,13065062,696,696,696,696,387
20240320,111100,12795710,696,696,696,696,0
20240320,111000,12795710,696,696,696,696,0
20240320,110900,12795710,696,696,696,696,0
20240320,110800,12795710,696,696,696,696,0
20240320,110700,12795710,696,696,696,696,0
20240320,110600,12795710,696,696,696,696,0
20240320,110500,12795710,696,696,696,696,0
20240320,110400,12795710,696,696,696,696,0
20240320,110300,12795710,696,696,696,696,0
20240320,110200,12795710,696,696,696,696,5
20240320,110100,12792230,696,696,696,696,0
20240320,110000,12792230,696,696,696,696,4
20240320,105900,12789446,695,695,695,695,0
20240320,105800,12789446,695,695,695,695,33
20240320,105700,12766511,695,695,695,695,0
20240320,105600,12766511,695,695,695,695,0
20240320,105500,12766511,695,695,695,695,0
20240320,105400,12766511,695,695,695,695,261
20240320,105300,12585116,695,695,695,695,6
20240320,105200,12580946,695,695,695,695,15
20240320,105100,12570521,693,693,693,693,0
20240320,105000,12570521,693,693,693,693,0
20240320,104900,12570521,693,694,694,693,108
20240320,104800,12495633,693,693,693,693,0
20240320,104700,12495633,693,693,693,693,0
20240320,104600,12495633,693,693,693,693,0
20240320,104500,12495633,693,695,695,693,698
20240320,104400,12011193,696,696,696,696,0
20240320,104300,12011193,696,696,696,696,10
20240320,104200,12004233,695,695,695,695,1
20240320,104100,12003538,696,696,696,696,0
20240320,104000,12003538,696,696,696,696,0
20240320,103900,12003538,696,696,696,696,0
20240320,103800,12003538,696,696,696,696,6
20240320,103700,11999362,695,695,695,695,0
20240320,103600,11999362,695,695,695,695,0
20240320,103500,11999362,695,695,695,695,267
20240320,103400,11813797,695,695,695,695,0
20240320,103300,11813797,695,695,695,695,10
20240320,103200,11806847,695,695,695,695,338
20240320,103100,11571937,695,695,695,695,31
20240320,103000,11550392,695,695,695,695,132
20240320,102900,11458652,696,696,696,696,28
20240320,102800,11439164,695,694,695,694,5499
20240320,102700,7617579,695,695,695,695,0
20240320,102600,7617579,695,695,695,695,0
20240320,102500,7617579,695,695,695,695,0
20240320,102400,7617579,695,695,695,695,0
20240320,102300,7617579,695,695,695,695,0
20240320,102200,7617579,695,695,695,695,0
20240320,102100,7617579,695,695,695,695,1355
20240320,102000,6675854,694,694,694,694,250
20240320,101900,6502354,694,694,694,694,0
20240320,101800,6502354,694,694,694,694,110
20240320,101700,6426014,695,695,695,695,2000
20240320,101600,5036014,694,694,694,694,32
20240320,101500,5013806,694,694,694,694,0
20240320,101400,5013806,694,694,694,694,0
20240320,101300,5013806,694,694,694,694,15
20240320,101200,5003396,694,694,694,694,39
20240320,101100,4976330,694,694,694,694,7
20240320,101000,4971472,693,693,693,693,500
20240320,100900,4624972,695,695,695,695,0
20240320,100800,4624972,695,695,695,695,0
20240320,100700,4624972,695,695,695,695,77
20240320,100600,4571457,695,695,695,695,0
20240320,100500,4571457,695,695,695,695,0
20240320,100400,4571457,695,695,695,695,21
20240320,100300,4556862,695,695,695,695,10
20240320,100200,4549912,693,693,693,693,0
20240320,100100,4549912,693,693,693,693,0
20240320,100000,4549912,693,693,693,693,50
20240320,095900,4515262,694,694,694,694,0
20240320,095800,4515262,694,694,694,694,0
20240320,095700,4515262,694,694,694,694,0
20240320,095600,4515262,694,693,694,693,684
20240320,095500,4041248,693,694,694,693,1319
20240320,095400,3125863,695,695,695,695,0
20240320,095300,3125863,695,695,695,695,0
20240320,095200,3125863,695,695,695,695,55
20240320,095100,3087638,695,695,695,695,4
20240320,095000,3084858,695,695,695,695,379
20240320,094900,2821453,695,695,695,695,0
20240320,094800,2821453,695,695,695,695,32
20240320,094700,2799213,695,695,695,695,52
20240320,094600,2763073,694,695,695,694,124
20240320,094500,2676993,695,695,695,695,0
20240320,094400,2676993,695,695,695,695,53
20240320,094300,2640158,695,695,695,695,208
20240320,094200,2495598,694,694,694,694,0
20240320,094100,2495598,694,694,694,694,3
20240320,094000,2493516,695,695,695,695,10
20240320,093900,2486566,695,695,695,695,0
20240320,093800,2486566,695,695,695,695,7
20240320,093700,2481701,695,695,695,695,13
20240320,093600,2472666,695,695,695,695,2
20240320,093500,2471276,695,695,695,695,0
20240320,093400,2471276,695,695,695,695,100
20240320,093300,2401776,694,694,694,694,159
20240320,093200,2291430,694,694,694,694,0
20240320,093100,2291430,694,694,694,694,0
20240320,093000,2291430,694,694,694,694,1
20240320,092900,2290736,694,694,694,694,0
20240320,092800,2290736,694,694,694,694,1
20240320,092700,2290042,693,693,693,693,1
20240320,092600,2289349,692,692,692,692,0
20240320,092500,2289349,692,692,692,692,0
20240320,092400,2289349,692,692,692,692,1313
20240320,092300,1380753,692,692,692,692,1
20240320,092200,1380061,692,692,692,692,0
20240320,092100,1380061,692,692,692,692,0
20240320,092000,1380061,692,692,692,692,0
20240320,091900,1380061,692,692,692,692,100
20240320,091800,1310861,692,692,692,692,2
20240320,091700,1309477,692,692,692,692,103
20240320,091600,1238201,692,692,692,692,0
20240320,091500,1238201,692,692,692,692,0
20240320,091400,1238201,692,692,692,692,0
20240320,091300,1238201,692,692,692,692,0
20240320,091200,1238201,692,692,692,692,131
20240320,091100,1147549,692,692,692,692,45
20240320,091000,1116409,692,692,692,692,2
20240320,090900,1115025,692,692,692,692,53
20240320,090800,1078349,692,692,692,692,0
20240320,090700,1078349,692,692,692,692,291
20240320,090600,876977,692,692,692,692,4
20240320,090500,874209,692,692,692,692,6
20240320,090400,870057,692,692,692,692,5
20240320,090300,866597,692,692,692,692,944
20240320,090200,213349,695,692,695,692,61
20240320,090100,170957,692,694,694,692,11
20240320,090000,163325,695,695,695,695,235