stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190000,149283409,717,717,717,717,2283
20240321,185900,149283409,717,717,717,717,0
20240321,185800,149283409,717,717,717,717,0
20240321,185700,149283409,717,717,717,717,0
20240321,185600,149283409,717,717,717,717,0
20240321,185500,149283409,717,717,717,717,0
20240321,185400,149283409,717,717,717,717,0
20240321,185300,149283409,717,717,717,717,0
20240321,185200,149283409,717,717,717,717,0
20240321,185100,149283409,717,717,717,717,0
20240321,185000,149283409,717,717,717,717,0
20240321,184900,149283409,717,717,717,717,0
20240321,184800,149283409,717,717,717,717,0
20240321,184700,149283409,717,717,717,717,0
20240321,184600,149283409,717,717,717,717,0
20240321,184500,149283409,717,717,717,717,0
20240321,184400,149283409,717,717,717,717,0
20240321,184300,149283409,717,717,717,717,0
20240321,184200,149283409,717,717,717,717,0
20240321,184100,149283409,717,717,717,717,0
20240321,184000,149283409,717,717,717,717,0
20240321,183900,149283409,717,717,717,717,0
20240321,183800,149283409,717,717,717,717,0
20240321,183700,149283409,717,717,717,717,0
20240321,183600,149283409,717,717,717,717,0
20240321,183500,149283409,717,717,717,717,0
20240321,183400,149283409,717,717,717,717,0
20240321,183300,149283409,717,717,717,717,0
20240321,183200,149283409,717,717,717,717,0
20240321,183100,149283409,717,717,717,717,0
20240321,183000,149283409,717,717,717,717,2283
20240321,182900,149283409,717,717,717,717,0
20240321,182800,149283409,717,717,717,717,0
20240321,182700,149283409,717,717,717,717,0
20240321,182600,149283409,717,717,717,717,0
20240321,182500,149283409,717,717,717,717,0
20240321,182400,149283409,717,717,717,717,0
20240321,182300,149283409,717,717,717,717,0
20240321,182200,149283409,717,717,717,717,0
20240321,182100,149283409,717,717,717,717,0
20240321,182000,149283409,717,717,717,717,0
20240321,181900,149283409,717,717,717,717,0
20240321,181800,149283409,717,717,717,717,0
20240321,181700,149283409,717,717,717,717,0
20240321,181600,149283409,717,717,717,717,0
20240321,181500,149283409,717,717,717,717,0
20240321,181400,149283409,717,717,717,717,0
20240321,181300,149283409,717,717,717,717,0
20240321,181200,149283409,717,717,717,717,0
20240321,181100,149283409,717,717,717,717,0
20240321,181000,149283409,717,717,717,717,0
20240321,180900,149283409,717,717,717,717,0
20240321,180800,149283409,717,717,717,717,0
20240321,180700,149283409,717,717,717,717,0
20240321,180600,149283409,717,717,717,717,0
20240321,180500,149283409,717,717,717,717,0
20240321,180400,149283409,717,717,717,717,0
20240321,180300,149283409,717,717,717,717,0
20240321,180200,149283409,717,717,717,717,0
20240321,180100,149283409,717,717,717,717,0
20240321,180000,149283409,717,717,717,717,2283
20240321,175900,149283409,717,717,717,717,0
20240321,175800,149283409,717,717,717,717,0
20240321,175700,149283409,717,717,717,717,0
20240321,175600,149283409,717,717,717,717,0
20240321,175500,149283409,717,717,717,717,0
20240321,175400,149283409,717,717,717,717,0
20240321,175300,149283409,717,717,717,717,0
20240321,175200,149283409,717,717,717,717,0
20240321,175100,149283409,717,717,717,717,0
20240321,175000,149283409,717,717,717,717,0
20240321,174900,149283409,717,717,717,717,0
20240321,174800,149283409,717,717,717,717,0
20240321,174700,149283409,717,717,717,717,0
20240321,174600,149283409,717,717,717,717,0
20240321,174500,149283409,717,717,717,717,0
20240321,174400,149283409,717,717,717,717,0
20240321,174300,149283409,717,717,717,717,0
20240321,174200,149283409,717,717,717,717,0
20240321,174100,149283409,717,717,717,717,0
20240321,174000,149283409,717,717,717,717,0
20240321,173900,149283409,717,717,717,717,0
20240321,173800,149283409,717,717,717,717,0
20240321,173700,149283409,717,717,717,717,0
20240321,173600,149283409,717,717,717,717,0
20240321,173500,149283409,717,717,717,717,0
20240321,173400,149283409,717,717,717,717,0
20240321,173300,149283409,717,717,717,717,0
20240321,173200,149283409,717,717,717,717,0
20240321,173100,149283409,717,717,717,717,0
20240321,173000,149283409,717,717,717,717,2283
20240321,172900,149283409,717,717,717,717,0
20240321,172800,149283409,717,717,717,717,0
20240321,172700,149283409,717,717,717,717,0
20240321,172600,149283409,717,717,717,717,0
20240321,172500,149283409,717,717,717,717,0
20240321,172400,149283409,717,717,717,717,0
20240321,172300,149283409,717,717,717,717,0
20240321,172200,149283409,717,717,717,717,0
20240321,172100,149283409,717,717,717,717,0
20240321,172000,149283409,717,717,717,717,0
20240321,171900,149283409,717,717,717,717,0
20240321,171800,149283409,717,717,717,717,0
20240321,171700,149283409,717,717,717,717,0
20240321,171600,149283409,717,717,717,717,0
20240321,171500,149283409,717,717,717,717,0
20240321,171400,149283409,717,717,717,717,0
20240321,171300,149283409,717,717,717,717,0
20240321,171200,149283409,717,717,717,717,0
20240321,171100,149283409,717,717,717,717,0
20240321,171000,149283409,717,717,717,717,0
20240321,170900,149283409,717,717,717,717,0
20240321,170800,149283409,717,717,717,717,0
20240321,170700,149283409,717,717,717,717,0
20240321,170600,149283409,717,717,717,717,0
20240321,170500,149283409,717,717,717,717,0
20240321,170400,149283409,717,717,717,717,0
20240321,170300,149283409,717,717,717,717,0
20240321,170200,149283409,717,717,717,717,0
20240321,170100,149283409,717,717,717,717,0
20240321,170000,149283409,717,717,717,717,2283
20240321,165900,149283409,717,717,717,717,0
20240321,165800,149283409,717,717,717,717,0
20240321,165700,149283409,717,717,717,717,0
20240321,165600,149283409,717,717,717,717,0
20240321,165500,149283409,717,717,717,717,0
20240321,165400,149283409,717,717,717,717,0
20240321,165300,149283409,717,717,717,717,0
20240321,165200,149283409,717,717,717,717,0
20240321,165100,149283409,717,717,717,717,0
20240321,165000,149283409,717,717,717,717,0
20240321,164900,149283409,717,717,717,717,0
20240321,164800,149283409,717,717,717,717,0
20240321,164700,149283409,717,717,717,717,0
20240321,164600,149283409,717,717,717,717,0
20240321,164500,149283409,717,717,717,717,0
20240321,164400,149283409,717,717,717,717,0
20240321,164300,149283409,717,717,717,717,0
20240321,164200,149283409,717,717,717,717,0
20240321,164100,149283409,717,717,717,717,0
20240321,164000,149283409,717,717,717,717,0
20240321,163900,149283409,717,717,717,717,0
20240321,163800,149283409,717,717,717,717,0
20240321,163700,149283409,717,717,717,717,0
20240321,163600,149283409,717,717,717,717,0
20240321,163500,149283409,717,717,717,717,0
20240321,163400,149283409,717,717,717,717,0
20240321,163300,149283409,717,717,717,717,0
20240321,163200,149283409,717,717,717,717,0
20240321,163100,149283409,717,717,717,717,0
20240321,163000,149283409,717,717,717,717,2283
20240321,162900,149283409,717,717,717,717,0
20240321,162800,149283409,717,717,717,717,0
20240321,162700,149283409,717,717,717,717,0
20240321,162600,149283409,717,717,717,717,0
20240321,162500,149283409,717,717,717,717,0
20240321,162400,149283409,717,717,717,717,0
20240321,162300,149283409,717,717,717,717,0
20240321,162200,149283409,717,717,717,717,0
20240321,162100,149283409,717,717,717,717,0
20240321,162000,149283409,717,717,717,717,0
20240321,161900,149283409,717,717,717,717,0
20240321,161800,149283409,717,717,717,717,0
20240321,161700,149283409,717,717,717,717,0
20240321,161600,149283409,717,717,717,717,0
20240321,161500,149283409,717,717,717,717,0
20240321,161400,149283409,717,717,717,717,0
20240321,161300,149283409,717,717,717,717,0
20240321,161200,149283409,717,717,717,717,0
20240321,161100,149283409,717,717,717,717,0
20240321,161000,149283409,717,717,717,717,0
20240321,160900,149283409,717,717,717,717,0
20240321,160800,149283409,717,717,717,717,0
20240321,160700,149283409,717,717,717,717,0
20240321,160600,149283409,717,717,717,717,0
20240321,160500,149283409,717,717,717,717,0
20240321,160400,149283409,717,717,717,717,0
20240321,160300,149283409,717,717,717,717,0
20240321,160200,149283409,717,717,717,717,0
20240321,160100,149283409,717,717,717,717,0
20240321,160000,149283409,717,717,717,717,2283
20240321,155900,149283409,717,717,717,717,0
20240321,155800,149283409,717,717,717,717,0
20240321,155700,149283409,717,717,717,717,0
20240321,155600,149283409,717,717,717,717,0
20240321,155500,149283409,717,717,717,717,0
20240321,155400,149283409,717,717,717,717,0
20240321,155300,149283409,717,717,717,717,0
20240321,155200,149283409,717,717,717,717,0
20240321,155100,149283409,717,717,717,717,0
20240321,155000,149283409,717,717,717,717,0
20240321,154900,149283409,717,717,717,717,0
20240321,154800,149283409,717,717,717,717,0
20240321,154700,149283409,717,717,717,717,0
20240321,154600,149283409,717,717,717,717,0
20240321,154500,149283409,717,717,717,717,0
20240321,154400,149283409,717,717,717,717,0
20240321,154300,149283409,717,717,717,717,0
20240321,154200,149283409,717,717,717,717,0
20240321,154100,149283409,717,717,717,717,0
20240321,154000,149283409,717,717,717,717,0
20240321,153900,149283409,717,717,717,717,0
20240321,153800,149283409,717,717,717,717,0
20240321,153700,149283409,717,717,717,717,0
20240321,153600,149283409,717,717,717,717,0
20240321,153500,149283409,717,717,717,717,0
20240321,153400,149283409,717,717,717,717,0
20240321,153300,149283409,717,717,717,717,0
20240321,153200,149283409,717,717,717,717,0
20240321,153100,149283409,717,717,717,717,0
20240321,153000,149283409,717,717,717,717,4566
20240321,152900,147646498,717,717,717,717,0
20240321,152800,147646498,717,717,717,717,0
20240321,152700,147646498,717,717,717,717,0
20240321,152600,147646498,717,717,717,717,0
20240321,152500,147646498,717,717,717,717,0
20240321,152400,147646498,717,717,717,717,0
20240321,152300,147646498,717,717,717,717,0
20240321,152200,147646498,717,717,717,717,0
20240321,152100,147646498,717,717,717,717,0
20240321,152000,147646498,717,717,717,717,0
20240321,151900,147646498,717,717,717,717,0
20240321,151800,147646498,717,717,717,717,0
20240321,151700,147646498,717,717,717,717,0
20240321,151600,147646498,717,717,717,717,0
20240321,151500,147646498,717,717,717,717,0
20240321,151400,147646498,717,717,717,717,0
20240321,151300,147646498,717,717,717,717,0
20240321,151200,147646498,717,717,717,717,0
20240321,151100,147646498,717,717,717,717,278
20240321,151000,147447172,717,715,717,715,2784
20240321,150900,145451544,717,717,717,717,0
20240321,150800,145451544,717,717,717,717,1
20240321,150700,145450827,717,717,717,717,30
20240321,150600,145429317,717,717,717,717,63
20240321,150500,145384146,717,717,717,717,145
20240321,150400,145280181,717,717,717,717,3
20240321,150300,145278030,717,717,717,717,0
20240321,150200,145278030,717,716,717,716,100
20240321,150100,145206412,717,716,717,716,100
20240321,150000,145134793,717,717,717,717,7395
20240321,145900,139832578,712,712,712,712,0
20240321,145800,139832578,712,719,719,712,300
20240321,145700,139617578,719,711,719,711,12103
20240321,145600,130920867,711,709,711,709,1852
20240321,145500,129606024,710,710,710,710,6068
20240321,145400,125297744,709,708,709,708,2478
20240321,145300,123541824,709,709,709,709,0
20240321,145200,123541824,709,709,709,709,0
20240321,145100,123541824,709,709,709,709,2
20240321,145000,123540406,709,709,709,709,0
20240321,144900,123540406,709,709,709,709,1
20240321,144800,123539697,709,709,709,709,1419
20240321,144700,122533626,709,709,709,709,15
20240321,144600,122522991,709,709,709,709,0
20240321,144500,122522991,709,709,709,709,0
20240321,144400,122522991,709,709,709,709,4
20240321,144300,122520155,706,706,706,706,49
20240321,144200,122485561,708,708,708,708,0
20240321,144100,122485561,708,708,708,708,1353
20240321,144000,121527637,709,709,709,708,529
20240321,143900,121152579,709,709,709,709,0
20240321,143800,121152579,709,709,709,709,6
20240321,143700,121148325,709,709,709,709,19
20240321,143600,121134854,709,709,709,709,539
20240321,143500,120752703,709,708,710,708,88
20240321,143400,120690348,708,708,708,708,200
20240321,143300,120548748,708,708,708,708,16
20240321,143200,120537420,716,716,716,716,0
20240321,143100,120537420,716,703,717,703,39160
20240321,143000,92604732,702,702,702,702,0
20240321,142900,92604732,702,702,702,702,0
20240321,142800,92604732,702,702,702,702,50
20240321,142700,92569632,702,702,702,702,83
20240321,142600,92511366,702,703,703,702,89
20240321,142500,92448872,703,703,703,703,1172
20240321,142400,91624956,703,703,703,703,17
20240321,142300,91613005,703,703,703,703,19
20240321,142200,91599648,703,702,703,702,23
20240321,142100,91583484,702,702,702,702,11
20240321,142000,91575762,702,702,702,702,3
20240321,141900,91573656,705,702,705,702,4373
20240321,141800,88492269,702,700,702,700,1342
20240321,141700,87552860,700,700,700,700,5392
20240321,141600,83778460,699,699,699,699,86
20240321,141500,83718346,699,699,699,699,895
20240321,141400,83092741,699,699,699,699,2590
20240321,141300,81282331,699,698,699,698,3442
20240321,141200,78876460,698,698,698,698,1171
20240321,141100,78059102,698,698,698,698,0
20240321,141000,78059102,698,698,698,698,0
20240321,140900,78059102,698,698,698,698,0
20240321,140800,78059102,698,698,698,698,0
20240321,140700,78059102,698,698,698,698,0
20240321,140600,78059102,698,697,698,697,102
20240321,140500,77987908,694,694,694,694,149
20240321,140400,77884502,693,693,693,693,0
20240321,140300,77884502,693,693,693,693,0
20240321,140200,77884502,693,698,698,693,31080
20240321,140100,56337941,698,698,698,698,0
20240321,140000,56337941,698,698,698,698,8
20240321,135900,56332357,698,698,698,698,0
20240321,135800,56332357,698,698,698,698,0
20240321,135700,56332357,698,698,698,698,0
20240321,135600,56332357,698,698,698,698,0
20240321,135500,56332357,698,698,698,698,0
20240321,135400,56332357,698,698,698,698,0
20240321,135300,56332357,698,698,698,698,0
20240321,135200,56332357,698,698,698,698,0
20240321,135100,56332357,698,698,698,698,0
20240321,135000,56332357,698,698,698,698,0
20240321,134900,56332357,698,698,698,698,182
20240321,134800,56205321,694,694,694,694,200
20240321,134700,56066521,698,698,698,698,0
20240321,134600,56066521,698,698,698,698,0
20240321,134500,56066521,698,698,698,698,1
20240321,134400,56065823,694,694,694,694,0
20240321,134300,56065823,694,694,694,694,20
20240321,134200,56051943,694,694,694,694,0
20240321,134100,56051943,694,696,696,694,1000
20240321,134000,55357619,698,698,698,698,0
20240321,133900,55357619,698,698,698,698,0
20240321,133800,55357619,698,698,698,698,0
20240321,133700,55357619,698,698,698,698,0
20240321,133600,55357619,698,698,698,698,0
20240321,133500,55357619,698,698,698,698,0
20240321,133400,55357619,698,698,698,698,0
20240321,133300,55357619,698,698,698,698,5033
20240321,133200,51844585,698,698,698,698,30
20240321,133100,51823645,699,699,699,699,0
20240321,133000,51823645,699,699,699,699,100
20240321,132900,51753745,699,699,699,699,0
20240321,132800,51753745,699,699,699,699,0
20240321,132700,51753745,699,699,699,699,19
20240321,132600,51740464,699,699,699,699,0
20240321,132500,51740464,699,699,699,699,0
20240321,132400,51740464,699,699,699,699,0
20240321,132300,51740464,699,699,699,699,0
20240321,132200,51740464,699,699,699,699,428
20240321,132100,51441292,698,698,698,698,37
20240321,132000,51415466,698,698,698,698,0
20240321,131900,51415466,698,698,698,698,0
20240321,131800,51415466,698,698,698,698,12
20240321,131700,51407090,699,699,699,699,0
20240321,131600,51407090,699,699,699,699,159
20240321,131500,51295949,699,699,699,699,0
20240321,131400,51295949,699,699,699,699,75
20240321,131300,51243524,699,699,699,699,5
20240321,131200,51240029,700,700,700,700,0
20240321,131100,51240029,700,700,700,700,0
20240321,131000,51240029,700,700,700,700,0
20240321,130900,51240029,700,700,700,700,0
20240321,130800,51240029,700,700,700,700,0
20240321,130700,51240029,700,700,700,700,0
20240321,130600,51240029,700,700,700,700,0
20240321,130500,51240029,700,700,700,700,0
20240321,130400,51240029,700,700,700,700,0
20240321,130300,51240029,700,700,700,700,0
20240321,130200,51240029,700,700,700,700,0
20240321,130100,51240029,700,700,700,700,0
20240321,130000,51240029,700,700,700,700,3
20240321,125900,51237929,700,700,700,700,0
20240321,125800,51237929,700,700,700,700,0
20240321,125700,51237929,700,700,700,700,0
20240321,125600,51237929,700,700,700,700,0
20240321,125500,51237929,700,700,700,700,0
20240321,125400,51237929,700,700,700,700,0
20240321,125300,51237929,700,700,700,700,0
20240321,125200,51237929,700,700,700,700,0
20240321,125100,51237929,700,700,700,700,0
20240321,125000,51237929,700,700,700,700,0
20240321,124900,51237929,700,700,700,700,0
20240321,124800,51237929,700,700,700,700,0
20240321,124700,51237929,700,700,700,700,0
20240321,124600,51237929,700,700,700,700,0
20240321,124500,51237929,700,696,700,696,563
20240321,124400,50845530,696,696,696,696,0
20240321,124300,50845530,696,696,696,696,0
20240321,124200,50845530,696,696,696,696,1
20240321,124100,50844834,696,696,696,696,0
20240321,124000,50844834,696,696,696,696,0
20240321,123900,50844834,696,696,696,696,0
20240321,123800,50844834,696,696,696,696,0
20240321,123700,50844834,696,696,696,696,6799
20240321,123600,46112730,695,694,695,694,12295
20240321,123500,37568736,692,692,692,692,10047
20240321,123400,30616212,692,692,692,692,0
20240321,123300,30616212,692,692,692,692,5022
20240321,123200,27140988,693,693,693,693,10
20240321,123100,27134058,693,693,693,693,0
20240321,123000,27134058,693,693,693,693,0
20240321,122900,27134058,693,693,693,693,2
20240321,122800,27132672,693,693,693,693,0
20240321,122700,27132672,693,693,693,693,0
20240321,122600,27132672,693,693,693,693,0
20240321,122500,27132672,693,693,693,693,0
20240321,122400,27132672,693,693,693,693,0
20240321,122300,27132672,693,693,693,693,0
20240321,122200,27132672,693,693,693,693,0
20240321,122100,27132672,693,693,693,693,0
20240321,122000,27132672,693,693,693,693,0
20240321,121900,27132672,693,693,693,693,0
20240321,121800,27132672,693,693,693,693,22
20240321,121700,27117426,693,693,693,693,0
20240321,121600,27117426,693,693,693,693,0
20240321,121500,27117426,693,693,693,693,75
20240321,121400,27065451,693,693,693,693,0
20240321,121300,27065451,693,693,693,693,0
20240321,121200,27065451,693,693,693,693,0
20240321,121100,27065451,693,693,693,693,0
20240321,121000,27065451,693,693,693,693,0
20240321,120900,27065451,693,693,693,693,0
20240321,120800,27065451,693,693,693,693,1
20240321,120700,27064758,693,693,693,693,24
20240321,120600,27048126,693,693,693,693,886
20240321,120500,26434128,693,693,693,693,0
20240321,120400,26434128,693,693,693,693,0
20240321,120300,26434128,693,693,693,693,0
20240321,120200,26434128,693,693,693,693,0
20240321,120100,26434128,693,693,693,693,20
20240321,120000,26420268,693,693,693,693,0
20240321,115900,26420268,693,693,693,693,0
20240321,115800,26420268,693,693,693,693,0
20240321,115700,26420268,693,693,693,693,0
20240321,115600,26420268,693,693,693,693,0
20240321,115500,26420268,693,693,693,693,0
20240321,115400,26420268,693,693,693,693,0
20240321,115300,26420268,693,693,693,693,0
20240321,115200,26420268,693,693,693,693,0
20240321,115100,26420268,693,693,693,693,0
20240321,115000,26420268,693,693,693,693,0
20240321,114900,26420268,693,693,693,693,0
20240321,114800,26420268,693,693,693,693,0
20240321,114700,26420268,693,693,693,693,0
20240321,114600,26420268,693,693,693,693,0
20240321,114500,26420268,693,693,693,693,0
20240321,114400,26420268,693,693,693,693,1
20240321,114300,26419575,693,693,693,693,5
20240321,114200,26416110,693,693,693,693,200
20240321,114100,26277510,692,692,692,692,0
20240321,114000,26277510,692,692,692,692,0
20240321,113900,26277510,692,692,692,692,0
20240321,113800,26277510,692,692,692,692,1
20240321,113700,26276818,693,693,693,693,0
20240321,113600,26276818,693,693,693,693,0
20240321,113500,26276818,693,693,693,693,6
20240321,113400,26272660,692,692,692,692,0
20240321,113300,26272660,692,692,692,692,1364
20240321,113200,25328772,693,693,693,693,0
20240321,113100,25328772,693,693,693,693,1
20240321,113000,25328079,692,692,692,692,105
20240321,112900,25255419,692,692,692,692,0
20240321,112800,25255419,692,692,692,692,0
20240321,112700,25255419,692,692,692,692,2
20240321,112600,25254035,693,693,693,693,102
20240321,112500,25183349,692,692,692,692,0
20240321,112400,25183349,692,692,692,692,0
20240321,112300,25183349,692,692,692,692,0
20240321,112200,25183349,692,692,692,692,396
20240321,112100,24909317,692,692,692,692,3
20240321,112000,24907241,692,692,692,692,0
20240321,111900,24907241,692,692,692,692,2
20240321,111800,24905857,692,692,692,692,1
20240321,111700,24905165,692,692,692,692,4
20240321,111600,24902397,692,692,692,692,75
20240321,111500,24850497,692,692,692,692,115
20240321,111400,24770917,690,690,690,690,0
20240321,111300,24770917,690,690,690,690,0
20240321,111200,24770917,690,690,690,690,0
20240321,111100,24770917,690,690,690,690,0
20240321,111000,24770917,690,690,690,690,0
20240321,110900,24770917,690,690,690,690,0
20240321,110800,24770917,690,690,690,690,0
20240321,110700,24770917,690,690,690,690,0
20240321,110600,24770917,690,690,690,690,0
20240321,110500,24770917,690,690,690,690,0
20240321,110400,24770917,690,690,690,690,0
20240321,110300,24770917,690,690,690,690,0
20240321,110200,24770917,690,690,690,690,300
20240321,110100,24563917,691,691,691,691,3
20240321,110000,24561844,691,691,691,691,0
20240321,105900,24561844,691,691,691,691,1529
20240321,105800,23505305,692,692,692,692,0
20240321,105700,23505305,692,692,692,692,1008
20240321,105600,22807769,691,691,691,691,155
20240321,105500,22700664,691,691,691,691,0
20240321,105400,22700664,691,691,691,691,0
20240321,105300,22700664,691,691,691,691,0
20240321,105200,22700664,691,691,691,691,0
20240321,105100,22700664,691,691,691,691,0
20240321,105000,22700664,691,691,691,691,0
20240321,104900,22700664,691,691,691,691,0
20240321,104800,22700664,691,691,691,691,0
20240321,104700,22700664,691,691,691,691,17
20240321,104600,22688917,691,691,691,691,0
20240321,104500,22688917,691,691,691,691,0
20240321,104400,22688917,691,691,691,691,0
20240321,104300,22688917,691,691,691,691,0
20240321,104200,22688917,691,691,691,691,0
20240321,104100,22688917,691,691,691,691,940
20240321,104000,22039377,691,691,691,691,304
20240321,103900,21829313,691,691,691,691,0
20240321,103800,21829313,691,691,691,691,0
20240321,103700,21829313,691,691,691,691,0
20240321,103600,21829313,691,691,691,691,0
20240321,103500,21829313,691,691,691,691,0
20240321,103400,21829313,691,691,691,691,769
20240321,103300,21297934,692,692,692,692,500
20240321,103200,20951934,692,692,692,692,0
20240321,103100,20951934,692,692,692,692,10
20240321,103000,20945014,691,692,692,691,6
20240321,102900,20940864,692,692,692,692,0
20240321,102800,20940864,692,692,692,692,6
20240321,102700,20936712,692,692,692,692,1
20240321,102600,20936020,692,692,692,692,9
20240321,102500,20929792,692,692,692,692,3
20240321,102400,20927716,692,692,692,692,133
20240321,102300,20835680,692,694,694,692,816
20240321,102200,20271001,694,694,694,693,95
20240321,102100,20205161,694,694,694,694,1461
20240321,102000,19191227,694,694,694,694,0
20240321,101900,19191227,694,694,694,694,181
20240321,101800,19065613,694,694,694,694,0
20240321,101700,19065613,694,694,694,694,0
20240321,101600,19065613,694,694,694,694,0
20240321,101500,19065613,694,694,694,694,227
20240321,101400,18908075,695,695,695,695,0
20240321,101300,18908075,695,695,695,695,0
20240321,101200,18908075,695,695,695,695,0
20240321,101100,18908075,695,695,695,695,0
20240321,101000,18908075,695,695,695,695,1
20240321,100900,18907380,695,695,695,695,0
20240321,100800,18907380,695,695,695,695,800
20240321,100700,18351380,695,695,695,695,0
20240321,100600,18351380,695,695,695,695,0
20240321,100500,18351380,695,695,695,695,16
20240321,100400,18340260,695,695,695,695,0
20240321,100300,18340260,695,695,695,695,11
20240321,100200,18332615,694,694,694,694,261
20240321,100100,18151481,694,694,694,694,0
20240321,100000,18151481,694,694,694,694,0
20240321,095900,18151481,694,694,694,694,43
20240321,095800,18121639,694,694,694,694,43
20240321,095700,18091797,694,694,694,694,43
20240321,095600,18061955,695,696,696,695,1004
20240321,095500,17364174,696,696,696,696,27
20240321,095400,17345382,695,695,695,695,100
20240321,095300,17275882,695,694,695,694,214
20240321,095200,17127363,695,695,695,695,0
20240321,095100,17127363,695,695,695,694,2287
20240321,095000,15539632,696,696,696,696,0
20240321,094900,15539632,696,696,696,696,3764
20240321,094800,12919888,696,696,696,696,228
20240321,094700,12761200,696,696,696,696,100
20240321,094600,12691600,696,696,696,696,211
20240321,094500,12544744,696,696,696,696,17
20240321,094400,12532912,696,695,696,695,47
20240321,094300,12500243,696,695,696,695,186
20240321,094200,12370830,696,696,696,696,11
20240321,094100,12363174,696,696,696,696,2922
20240321,094000,10329462,696,696,696,696,0
20240321,093900,10329462,696,696,696,695,1121
20240321,093800,9549247,696,696,696,696,2
20240321,093700,9547855,696,696,696,696,7
20240321,093600,9542983,696,696,696,696,3
20240321,093500,9540895,695,695,695,695,0
20240321,093400,9540895,695,695,695,695,0
20240321,093300,9540895,695,695,695,695,0
20240321,093200,9540895,695,695,695,695,10
20240321,093100,9533945,695,695,695,695,0
20240321,093000,9533945,695,695,695,695,5
20240321,092900,9530470,695,695,695,695,0
20240321,092800,9530470,695,695,695,695,0
20240321,092700,9530470,695,695,695,695,0
20240321,092600,9530470,695,694,695,694,1164
20240321,092500,8722644,695,695,695,695,0
20240321,092400,8722644,695,695,695,695,500
20240321,092300,8375144,694,694,694,694,0
20240321,092200,8375144,694,694,694,694,0
20240321,092100,8375144,694,694,694,694,0
20240321,092000,8375144,694,694,694,694,0
20240321,091900,8375144,694,694,694,694,0
20240321,091800,8375144,694,694,694,694,0
20240321,091700,8375144,694,694,694,694,0
20240321,091600,8375144,694,694,694,694,0
20240321,091500,8375144,694,694,694,694,0
20240321,091400,8375144,694,694,694,694,0
20240321,091300,8375144,694,694,694,694,5710
20240321,091200,4412404,696,696,696,696,0
20240321,091100,4412404,696,696,696,696,1573
20240321,091000,3317596,694,694,694,694,0
20240321,090900,3317596,694,694,694,694,0
20240321,090800,3317596,694,694,694,694,0
20240321,090700,3317596,694,694,694,694,0
20240321,090600,3317596,694,694,694,694,0
20240321,090500,3317596,694,694,694,694,0
20240321,090400,3317596,694,694,694,694,2000
20240321,090300,1929596,693,691,693,691,11
20240321,090200,1921993,696,695,696,695,155
20240321,090100,1814159,695,696,696,695,2609
20240321,090000,700,700,700,700,700,1