stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,190000,121454207,720,720,720,720,1000
20240322,185900,121454207,720,720,720,720,0
20240322,185800,121454207,720,720,720,720,0
20240322,185700,121454207,720,720,720,720,0
20240322,185600,121454207,720,720,720,720,0
20240322,185500,121454207,720,720,720,720,0
20240322,185400,121454207,720,720,720,720,0
20240322,185300,121454207,720,720,720,720,0
20240322,185200,121454207,720,720,720,720,0
20240322,185100,121454207,720,720,720,720,0
20240322,185000,121454207,720,720,720,720,0
20240322,184900,121454207,720,720,720,720,0
20240322,184800,121454207,720,720,720,720,0
20240322,184700,121454207,720,720,720,720,0
20240322,184600,121454207,720,720,720,720,0
20240322,184500,121454207,720,720,720,720,0
20240322,184400,121454207,720,720,720,720,0
20240322,184300,121454207,720,720,720,720,0
20240322,184200,121454207,720,720,720,720,0
20240322,184100,121454207,720,720,720,720,0
20240322,184000,121454207,720,720,720,720,0
20240322,183900,121454207,720,720,720,720,0
20240322,183800,121454207,720,720,720,720,0
20240322,183700,121454207,720,720,720,720,0
20240322,183600,121454207,720,720,720,720,0
20240322,183500,121454207,720,720,720,720,0
20240322,183400,121454207,720,720,720,720,0
20240322,183300,121454207,720,720,720,720,0
20240322,183200,121454207,720,720,720,720,0
20240322,183100,121454207,720,720,720,720,0
20240322,183000,121454207,720,720,720,720,1000
20240322,182900,121454207,720,720,720,720,0
20240322,182800,121454207,720,720,720,720,0
20240322,182700,121454207,720,720,720,720,0
20240322,182600,121454207,720,720,720,720,0
20240322,182500,121454207,720,720,720,720,0
20240322,182400,121454207,720,720,720,720,0
20240322,182300,121454207,720,720,720,720,0
20240322,182200,121454207,720,720,720,720,0
20240322,182100,121454207,720,720,720,720,0
20240322,182000,121454207,720,720,720,720,0
20240322,181900,121454207,720,720,720,720,0
20240322,181800,121454207,720,720,720,720,0
20240322,181700,121454207,720,720,720,720,0
20240322,181600,121454207,720,720,720,720,0
20240322,181500,121454207,720,720,720,720,0
20240322,181400,121454207,720,720,720,720,0
20240322,181300,121454207,720,720,720,720,0
20240322,181200,121454207,720,720,720,720,0
20240322,181100,121454207,720,720,720,720,0
20240322,181000,121454207,720,720,720,720,0
20240322,180900,121454207,720,720,720,720,0
20240322,180800,121454207,720,720,720,720,0
20240322,180700,121454207,720,720,720,720,0
20240322,180600,121454207,720,720,720,720,0
20240322,180500,121454207,720,720,720,720,0
20240322,180400,121454207,720,720,720,720,0
20240322,180300,121454207,720,720,720,720,0
20240322,180200,121454207,720,720,720,720,0
20240322,180100,121454207,720,720,720,720,0
20240322,180000,121454207,720,720,720,720,1000
20240322,175900,121454207,720,720,720,720,0
20240322,175800,121454207,720,720,720,720,0
20240322,175700,121454207,720,720,720,720,0
20240322,175600,121454207,720,720,720,720,0
20240322,175500,121454207,720,720,720,720,0
20240322,175400,121454207,720,720,720,720,0
20240322,175300,121454207,720,720,720,720,0
20240322,175200,121454207,720,720,720,720,0
20240322,175100,121454207,720,720,720,720,0
20240322,175000,121454207,720,720,720,720,0
20240322,174900,121454207,720,720,720,720,0
20240322,174800,121454207,720,720,720,720,0
20240322,174700,121454207,720,720,720,720,0
20240322,174600,121454207,720,720,720,720,0
20240322,174500,121454207,720,720,720,720,0
20240322,174400,121454207,720,720,720,720,0
20240322,174300,121454207,720,720,720,720,0
20240322,174200,121454207,720,720,720,720,0
20240322,174100,121454207,720,720,720,720,0
20240322,174000,121454207,720,720,720,720,0
20240322,173900,121454207,720,720,720,720,0
20240322,173800,121454207,720,720,720,720,0
20240322,173700,121454207,720,720,720,720,0
20240322,173600,121454207,720,720,720,720,0
20240322,173500,121454207,720,720,720,720,0
20240322,173400,121454207,720,720,720,720,0
20240322,173300,121454207,720,720,720,720,0
20240322,173200,121454207,720,720,720,720,0
20240322,173100,121454207,720,720,720,720,0
20240322,173000,121454207,720,720,720,720,1000
20240322,172900,121454207,720,720,720,720,0
20240322,172800,121454207,720,720,720,720,0
20240322,172700,121454207,720,720,720,720,0
20240322,172600,121454207,720,720,720,720,0
20240322,172500,121454207,720,720,720,720,0
20240322,172400,121454207,720,720,720,720,0
20240322,172300,121454207,720,720,720,720,0
20240322,172200,121454207,720,720,720,720,0
20240322,172100,121454207,720,720,720,720,0
20240322,172000,121454207,720,720,720,720,0
20240322,171900,121454207,720,720,720,720,0
20240322,171800,121454207,720,720,720,720,0
20240322,171700,121454207,720,720,720,720,0
20240322,171600,121454207,720,720,720,720,0
20240322,171500,121454207,720,720,720,720,0
20240322,171400,121454207,720,720,720,720,0
20240322,171300,121454207,720,720,720,720,0
20240322,171200,121454207,720,720,720,720,0
20240322,171100,121454207,720,720,720,720,0
20240322,171000,121454207,720,720,720,720,0
20240322,170900,121454207,720,720,720,720,0
20240322,170800,121454207,720,720,720,720,0
20240322,170700,121454207,720,720,720,720,0
20240322,170600,121454207,720,720,720,720,0
20240322,170500,121454207,720,720,720,720,0
20240322,170400,121454207,720,720,720,720,0
20240322,170300,121454207,720,720,720,720,0
20240322,170200,121454207,720,720,720,720,0
20240322,170100,121454207,720,720,720,720,0
20240322,170000,121454207,720,720,720,720,1000
20240322,165900,121454207,720,720,720,720,0
20240322,165800,121454207,720,720,720,720,0
20240322,165700,121454207,720,720,720,720,0
20240322,165600,121454207,720,720,720,720,0
20240322,165500,121454207,720,720,720,720,0
20240322,165400,121454207,720,720,720,720,0
20240322,165300,121454207,720,720,720,720,0
20240322,165200,121454207,720,720,720,720,0
20240322,165100,121454207,720,720,720,720,0
20240322,165000,121454207,720,720,720,720,0
20240322,164900,121454207,720,720,720,720,0
20240322,164800,121454207,720,720,720,720,0
20240322,164700,121454207,720,720,720,720,0
20240322,164600,121454207,720,720,720,720,0
20240322,164500,121454207,720,720,720,720,0
20240322,164400,121454207,720,720,720,720,0
20240322,164300,121454207,720,720,720,720,0
20240322,164200,121454207,720,720,720,720,0
20240322,164100,121454207,720,720,720,720,0
20240322,164000,121454207,720,720,720,720,0
20240322,163900,121454207,720,720,720,720,0
20240322,163800,121454207,720,720,720,720,0
20240322,163700,121454207,720,720,720,720,0
20240322,163600,121454207,720,720,720,720,0
20240322,163500,121454207,720,720,720,720,0
20240322,163400,121454207,720,720,720,720,0
20240322,163300,121454207,720,720,720,720,0
20240322,163200,121454207,720,720,720,720,0
20240322,163100,121454207,720,720,720,720,0
20240322,163000,121454207,720,720,720,720,1000
20240322,162900,121454207,720,720,720,720,0
20240322,162800,121454207,720,720,720,720,0
20240322,162700,121454207,720,720,720,720,0
20240322,162600,121454207,720,720,720,720,0
20240322,162500,121454207,720,720,720,720,0
20240322,162400,121454207,720,720,720,720,0
20240322,162300,121454207,720,720,720,720,0
20240322,162200,121454207,720,720,720,720,0
20240322,162100,121454207,720,720,720,720,0
20240322,162000,121454207,720,720,720,720,0
20240322,161900,121454207,720,720,720,720,0
20240322,161800,121454207,720,720,720,720,0
20240322,161700,121454207,720,720,720,720,0
20240322,161600,121454207,720,720,720,720,0
20240322,161500,121454207,720,720,720,720,0
20240322,161400,121454207,720,720,720,720,0
20240322,161300,121454207,720,720,720,720,0
20240322,161200,121454207,720,720,720,720,0
20240322,161100,121454207,720,720,720,720,0
20240322,161000,121454207,720,720,720,720,0
20240322,160900,121454207,720,720,720,720,0
20240322,160800,121454207,720,720,720,720,0
20240322,160700,121454207,720,720,720,720,0
20240322,160600,121454207,720,720,720,720,0
20240322,160500,121454207,720,720,720,720,0
20240322,160400,121454207,720,720,720,720,0
20240322,160300,121454207,720,720,720,720,0
20240322,160200,121454207,720,720,720,720,0
20240322,160100,121454207,720,720,720,720,0
20240322,160000,121454207,720,720,720,720,1000
20240322,155900,121454207,720,720,720,720,0
20240322,155800,121454207,720,720,720,720,0
20240322,155700,121454207,720,720,720,720,0
20240322,155600,121454207,720,720,720,720,0
20240322,155500,121454207,720,720,720,720,0
20240322,155400,121454207,720,720,720,720,0
20240322,155300,121454207,720,720,720,720,0
20240322,155200,121454207,720,720,720,720,0
20240322,155100,121454207,720,720,720,720,0
20240322,155000,121454207,720,720,720,720,0
20240322,154900,121454207,720,720,720,720,0
20240322,154800,121454207,720,720,720,720,0
20240322,154700,121454207,720,720,720,720,0
20240322,154600,121454207,720,720,720,720,0
20240322,154500,121454207,720,720,720,720,0
20240322,154400,121454207,720,720,720,720,0
20240322,154300,121454207,720,720,720,720,0
20240322,154200,121454207,720,720,720,720,0
20240322,154100,121454207,720,720,720,720,0
20240322,154000,121454207,720,720,720,720,0
20240322,153900,121454207,720,720,720,720,0
20240322,153800,121454207,720,720,720,720,0
20240322,153700,121454207,720,720,720,720,0
20240322,153600,121454207,720,720,720,720,0
20240322,153500,121454207,720,720,720,720,0
20240322,153400,121454207,720,720,720,720,0
20240322,153300,121454207,720,720,720,720,0
20240322,153200,121454207,720,720,720,720,0
20240322,153100,121454207,720,720,720,720,0
20240322,153000,121454207,720,720,720,720,2000
20240322,152900,120734207,720,720,720,720,0
20240322,152800,120734207,720,720,720,720,0
20240322,152700,120734207,720,720,720,720,0
20240322,152600,120734207,720,720,720,720,0
20240322,152500,120734207,720,720,720,720,0
20240322,152400,120734207,720,720,720,720,0
20240322,152300,120734207,720,720,720,720,0
20240322,152200,120734207,720,720,720,720,0
20240322,152100,120734207,720,720,720,720,0
20240322,152000,120734207,720,720,720,720,0
20240322,151900,120734207,720,720,720,720,0
20240322,151800,120734207,720,719,720,719,6
20240322,151700,120729891,719,719,719,719,96
20240322,151600,120660867,720,720,720,719,75
20240322,151500,120606883,719,719,719,719,8
20240322,151400,120601131,721,721,721,721,2
20240322,151300,120599689,719,719,719,719,31
20240322,151200,120577400,721,721,721,721,74
20240322,151100,120524046,721,721,721,721,0
20240322,151000,120524046,721,720,721,719,1081
20240322,150900,119746799,720,719,720,719,134
20240322,150800,119650449,719,721,721,719,1580
20240322,150700,118512781,716,716,716,716,198
20240322,150600,118371013,716,716,716,716,346
20240322,150500,118123277,720,720,720,720,254
20240322,150400,117940397,721,721,721,721,0
20240322,150300,117940397,721,721,721,721,0
20240322,150200,117940397,721,721,721,721,0
20240322,150100,117940397,721,721,721,721,1
20240322,150000,117939676,721,721,721,721,5
20240322,145900,117936071,721,721,721,721,1
20240322,145800,117935350,720,720,720,720,0
20240322,145700,117935350,720,720,720,720,0
20240322,145600,117935350,720,720,720,720,51
20240322,145500,117898630,721,721,721,721,1
20240322,145400,117897909,720,720,720,720,604
20240322,145300,117463029,720,720,720,720,396
20240322,145200,117177909,720,720,720,720,0
20240322,145100,117177909,720,720,720,720,0
20240322,145000,117177909,720,720,720,720,0
20240322,144900,117177909,720,720,720,720,1
20240322,144800,117177189,720,720,720,720,0
20240322,144700,117177189,720,720,720,720,0
20240322,144600,117177189,720,720,720,720,0
20240322,144500,117177189,720,720,720,720,33
20240322,144400,117153429,721,721,721,721,0
20240322,144300,117153429,721,721,721,721,0
20240322,144200,117153429,721,721,721,721,0
20240322,144100,117153429,721,721,721,721,0
20240322,144000,117153429,721,721,721,721,5
20240322,143900,117149824,721,721,721,721,0
20240322,143800,117149824,721,721,721,721,0
20240322,143700,117149824,721,721,721,721,0
20240322,143600,117149824,721,721,721,721,0
20240322,143500,117149824,721,721,721,721,0
20240322,143400,117149824,721,721,721,721,0
20240322,143300,117149824,721,721,721,721,0
20240322,143200,117149824,721,721,721,721,0
20240322,143100,117149824,721,721,721,721,3
20240322,143000,117147661,715,715,715,715,0
20240322,142900,117147661,715,715,715,715,0
20240322,142800,117147661,715,715,715,715,586
20240322,142700,116728671,715,715,715,715,0
20240322,142600,116728671,715,715,715,715,0
20240322,142500,116728671,715,715,715,715,1414
20240322,142400,115717661,715,715,715,715,0
20240322,142300,115717661,715,715,715,715,0
20240322,142200,115717661,715,715,715,715,0
20240322,142100,115717661,715,715,715,715,0
20240322,142000,115717661,715,715,715,715,20
20240322,141900,115703361,721,719,721,719,702
20240322,141800,115198621,719,719,719,719,0
20240322,141700,115198621,719,719,719,719,0
20240322,141600,115198621,719,719,719,719,0
20240322,141500,115198621,719,719,719,719,1
20240322,141400,115197902,718,718,718,718,196
20240322,141300,115057174,718,718,718,718,0
20240322,141200,115057174,718,718,718,718,0
20240322,141100,115057174,718,718,718,718,0
20240322,141000,115057174,718,718,718,718,4
20240322,140900,115054302,719,719,719,719,0
20240322,140800,115054302,719,719,719,719,0
20240322,140700,115054302,719,719,719,719,3
20240322,140600,115052145,719,719,719,719,1117
20240322,140500,114249022,719,719,719,719,32
20240322,140400,114226014,719,719,719,719,0
20240322,140300,114226014,719,719,719,719,2
20240322,140200,114224576,719,719,719,719,2
20240322,140100,114223138,719,719,719,719,8
20240322,140000,114217386,719,719,719,719,1
20240322,135900,114216667,719,719,719,719,104
20240322,135800,114141891,717,713,717,713,2440
20240322,135700,112399943,713,713,713,713,0
20240322,135600,112399943,713,713,713,713,4402
20240322,135500,109261317,713,713,713,713,24
20240322,135400,109244205,713,713,713,713,194
20240322,135300,109105883,713,713,713,713,0
20240322,135200,109105883,713,713,713,713,0
20240322,135100,109105883,713,713,713,713,0
20240322,135000,109105883,713,713,713,713,3
20240322,134900,109103744,713,713,713,713,0
20240322,134800,109103744,713,713,713,713,1
20240322,134700,109103031,713,713,713,713,1
20240322,134600,109102318,713,713,713,713,0
20240322,134500,109102318,713,713,713,713,0
20240322,134400,109102318,713,713,713,713,0
20240322,134300,109102318,713,713,713,713,0
20240322,134200,109102318,713,713,713,713,0
20240322,134100,109102318,713,713,713,713,0
20240322,134000,109102318,713,713,713,713,0
20240322,133900,109102318,713,713,713,713,0
20240322,133800,109102318,713,713,713,713,1400
20240322,133700,108104118,717,717,717,717,0
20240322,133600,108104118,717,717,717,717,0
20240322,133500,108104118,717,717,717,717,0
20240322,133400,108104118,717,717,717,717,2
20240322,133300,108102684,717,717,717,717,0
20240322,133200,108102684,717,717,717,717,0
20240322,133100,108102684,717,717,717,717,26
20240322,133000,108084042,717,717,717,717,0
20240322,132900,108084042,717,717,717,717,0
20240322,132800,108084042,717,717,717,717,0
20240322,132700,108084042,717,717,717,717,0
20240322,132600,108084042,717,717,717,717,0
20240322,132500,108084042,717,717,717,717,0
20240322,132400,108084042,717,717,717,717,0
20240322,132300,108084042,717,717,717,717,0
20240322,132200,108084042,717,715,717,715,11
20240322,132100,108076175,717,717,717,717,0
20240322,132000,108076175,717,717,717,717,0
20240322,131900,108076175,717,717,717,717,0
20240322,131800,108076175,717,717,717,717,0
20240322,131700,108076175,717,717,717,717,0
20240322,131600,108076175,717,717,717,717,5
20240322,131500,108072590,717,717,717,717,0
20240322,131400,108072590,717,717,717,717,0
20240322,131300,108072590,717,717,717,717,95
20240322,131200,108004475,717,717,717,717,0
20240322,131100,108004475,717,717,717,717,1
20240322,131000,108003758,716,717,717,716,2061
20240322,130900,106526082,716,716,716,716,0
20240322,130800,106526082,716,716,716,716,20
20240322,130700,106511762,716,716,716,716,14
20240322,130600,106501738,717,717,717,717,0
20240322,130500,106501738,717,717,717,717,0
20240322,130400,106501738,717,717,717,717,5
20240322,130300,106498153,717,717,717,717,0
20240322,130200,106498153,717,717,717,717,1
20240322,130100,106497436,716,716,716,716,131
20240322,130000,106403640,717,717,717,717,4
20240322,125900,106400772,716,716,716,716,0
20240322,125800,106400772,716,716,716,716,0
20240322,125700,106400772,716,716,716,716,109
20240322,125600,106322728,717,717,717,717,0
20240322,125500,106322728,717,717,717,717,0
20240322,125400,106322728,717,717,717,717,0
20240322,125300,106322728,717,717,717,717,744
20240322,125200,105789280,717,717,717,717,0
20240322,125100,105789280,717,717,717,717,0
20240322,125000,105789280,717,717,717,717,0
20240322,124900,105789280,717,717,717,717,244
20240322,124800,105614332,717,717,717,717,0
20240322,124700,105614332,717,717,717,717,0
20240322,124600,105614332,717,717,717,717,1413
20240322,124500,104601211,717,717,717,717,0
20240322,124400,104601211,717,717,717,717,0
20240322,124300,104601211,717,717,717,717,0
20240322,124200,104601211,717,717,717,717,7
20240322,124100,104596192,717,717,717,717,0
20240322,124000,104596192,717,717,717,717,0
20240322,123900,104596192,717,717,717,717,0
20240322,123800,104596192,717,717,717,717,0
20240322,123700,104596192,717,717,717,717,0
20240322,123600,104596192,717,717,717,717,0
20240322,123500,104596192,717,717,717,717,0
20240322,123400,104596192,717,717,717,717,0
20240322,123300,104596192,717,717,717,717,0
20240322,123200,104596192,717,717,717,717,0
20240322,123100,104596192,717,717,717,717,0
20240322,123000,104596192,717,717,717,717,0
20240322,122900,104596192,717,717,717,717,0
20240322,122800,104596192,717,717,717,717,142
20240322,122700,104494378,717,717,717,717,0
20240322,122600,104494378,717,717,717,717,0
20240322,122500,104494378,717,717,717,717,0
20240322,122400,104494378,717,717,717,717,0
20240322,122300,104494378,717,717,717,717,0
20240322,122200,104494378,717,717,717,717,0
20240322,122100,104494378,717,717,717,717,0
20240322,122000,104494378,717,717,717,717,0
20240322,121900,104494378,717,717,717,717,0
20240322,121800,104494378,717,717,717,717,130
20240322,121700,104401168,717,717,717,717,0
20240322,121600,104401168,717,717,717,717,15
20240322,121500,104390413,717,717,717,717,0
20240322,121400,104390413,717,717,717,717,10
20240322,121300,104383243,716,716,716,716,43
20240322,121200,104352455,717,717,717,717,0
20240322,121100,104352455,717,717,717,717,0
20240322,121000,104352455,717,716,717,716,11500
20240322,120900,96118438,716,716,716,716,6988
20240322,120800,91115030,716,716,716,716,5988
20240322,120700,86827622,716,716,716,716,0
20240322,120600,86827622,716,716,716,716,451
20240322,120500,86504706,717,716,717,716,831
20240322,120400,85909708,716,716,716,716,1
20240322,120300,85908992,716,710,717,710,2191
20240322,120200,84342427,710,708,710,708,304
20240322,120100,84126589,708,708,708,708,0
20240322,120000,84126589,708,708,708,708,0
20240322,115900,84126589,708,708,708,708,0
20240322,115800,84126589,708,708,708,708,4
20240322,115700,84123757,707,707,707,707,2522
20240322,115600,82340703,707,707,707,707,1110
20240322,115500,81555933,707,707,707,707,0
20240322,115400,81555933,707,707,707,707,1
20240322,115300,81555226,707,707,707,707,0
20240322,115200,81555226,707,707,707,707,993
20240322,115100,80853175,707,707,707,707,0
20240322,115000,80853175,707,707,707,707,0
20240322,114900,80853175,707,707,707,707,0
20240322,114800,80853175,707,707,707,707,0
20240322,114700,80853175,707,707,707,707,57
20240322,114600,80812876,707,707,707,707,12
20240322,114500,80804392,707,707,707,707,0
20240322,114400,80804392,707,707,707,707,0
20240322,114300,80804392,707,707,707,707,0
20240322,114200,80804392,707,707,707,707,100
20240322,114100,80733692,707,707,707,707,0
20240322,114000,80733692,707,707,707,707,0
20240322,113900,80733692,707,707,707,707,0
20240322,113800,80733692,707,707,707,707,0
20240322,113700,80733692,707,707,707,707,0
20240322,113600,80733692,707,707,707,707,0
20240322,113500,80733692,707,707,707,707,0
20240322,113400,80733692,707,707,707,707,1
20240322,113300,80732985,707,706,707,706,552
20240322,113200,80342955,701,701,701,701,0
20240322,113100,80342955,701,701,701,701,0
20240322,113000,80342955,701,701,701,701,0
20240322,112900,80342955,701,701,701,701,0
20240322,112800,80342955,701,701,701,701,0
20240322,112700,80342955,701,704,704,701,3590
20240322,112600,77823706,706,706,706,706,0
20240322,112500,77823706,706,706,706,706,8679
20240322,112400,71696332,706,706,706,706,3
20240322,112300,71694214,706,706,706,706,113
20240322,112200,71614436,706,706,706,706,0
20240322,112100,71614436,706,706,706,706,0
20240322,112000,71614436,706,706,706,706,0
20240322,111900,71614436,706,705,706,705,700
20240322,111800,71120707,706,706,706,706,0
20240322,111700,71120707,706,706,706,706,0
20240322,111600,71120707,706,706,706,706,10
20240322,111500,71113647,706,706,706,706,0
20240322,111400,71113647,706,706,706,706,20
20240322,111300,71099527,706,706,706,706,0
20240322,111200,71099527,706,706,706,706,0
20240322,111100,71099527,706,706,706,706,0
20240322,111000,71099527,706,706,706,706,0
20240322,110900,71099527,706,706,706,706,0
20240322,110800,71099527,706,706,706,706,0
20240322,110700,71099527,706,706,706,706,0
20240322,110600,71099527,706,706,706,706,0
20240322,110500,71099527,706,706,706,706,0
20240322,110400,71099527,706,706,706,706,0
20240322,110300,71099527,706,706,706,706,0
20240322,110200,71099527,706,706,706,706,0
20240322,110100,71099527,706,706,706,706,0
20240322,110000,71099527,706,706,706,706,34
20240322,105900,71075523,706,706,706,706,20
20240322,105800,71061403,706,706,706,706,6
20240322,105700,71057167,706,706,706,706,5
20240322,105600,71053637,706,706,706,706,0
20240322,105500,71053637,706,706,706,706,1
20240322,105400,71052931,705,705,705,705,136
20240322,105300,70957051,705,705,705,705,0
20240322,105200,70957051,705,705,705,705,0
20240322,105100,70957051,705,705,705,705,0
20240322,105000,70957051,705,705,705,705,0
20240322,104900,70957051,705,705,705,705,0
20240322,104800,70957051,705,705,705,705,2
20240322,104700,70955641,705,705,705,705,0
20240322,104600,70955641,705,705,705,705,0
20240322,104500,70955641,705,705,705,705,0
20240322,104400,70955641,705,704,705,704,1484
20240322,104300,69910904,704,704,704,704,376
20240322,104200,69646200,704,704,704,704,0
20240322,104100,69646200,704,704,704,704,0
20240322,104000,69646200,704,704,704,704,27
20240322,103900,69627192,704,704,704,704,20
20240322,103800,69613112,705,705,705,705,0
20240322,103700,69613112,705,705,705,705,0
20240322,103600,69613112,705,705,705,705,1
20240322,103500,69612407,700,700,700,700,0
20240322,103400,69612407,700,702,702,700,1731
20240322,103300,68400578,707,707,707,707,0
20240322,103200,68400578,707,707,707,707,0
20240322,103100,68400578,707,706,707,706,30
20240322,103000,68379370,708,708,708,708,0
20240322,102900,68379370,708,708,708,708,0
20240322,102800,68379370,708,708,708,708,0
20240322,102700,68379370,708,708,708,708,0
20240322,102600,68379370,708,704,708,704,115
20240322,102500,68298400,704,704,704,704,0
20240322,102400,68298400,704,703,704,703,216
20240322,102300,68146551,704,704,704,701,1483
20240322,102200,67102522,704,704,704,704,406
20240322,102100,66816698,704,703,704,703,502
20240322,102000,66463791,703,703,703,703,1
20240322,101900,66463088,700,702,702,692,26068
20240322,101800,48378394,702,703,703,702,17418
20240322,101700,36148661,704,704,704,704,0
20240322,101600,36148661,704,704,704,704,1412
20240322,101500,35154613,704,704,704,704,500
20240322,101400,34802613,704,704,704,704,1174
20240322,101300,33976117,704,704,704,704,5200
20240322,101200,30315317,709,709,709,709,0
20240322,101100,30315317,709,709,709,709,0
20240322,101000,30315317,709,709,709,709,0
20240322,100900,30315317,709,709,709,709,0
20240322,100800,30315317,709,709,709,709,1
20240322,100700,30314608,704,704,704,704,0
20240322,100600,30314608,704,706,706,704,3898
20240322,100500,27564979,707,707,709,707,1001
20240322,100400,26857270,707,707,707,707,6168
20240322,100300,22496494,707,707,707,707,593
20240322,100200,22077243,707,707,707,707,0
20240322,100100,22077243,707,707,707,707,1557
20240322,100000,20976444,709,709,709,709,0
20240322,095900,20976444,709,709,709,709,1
20240322,095800,20975735,707,707,707,707,0
20240322,095700,20975735,707,707,707,707,1175
20240322,095600,20145010,707,707,707,707,49
20240322,095500,20110367,709,709,709,707,78
20240322,095400,20055069,713,713,713,713,0
20240322,095300,20055069,713,713,713,713,11
20240322,095200,20047226,714,714,714,714,0
20240322,095100,20047226,714,714,714,714,0
20240322,095000,20047226,714,709,714,709,461
20240322,094900,19720332,709,709,709,709,0
20240322,094800,19720332,709,709,709,709,503
20240322,094700,19363705,714,714,714,714,0
20240322,094600,19363705,714,714,714,714,0
20240322,094500,19363705,714,709,714,709,1243
20240322,094400,18478999,709,714,714,709,539
20240322,094300,18096798,714,714,714,714,7
20240322,094200,18091800,715,710,715,709,1952
20240322,094100,16705906,714,714,714,714,0
20240322,094000,16705906,714,716,717,710,953
20240322,093900,16028857,717,717,717,717,10
20240322,093800,16021687,717,717,717,717,1
20240322,093700,16020970,716,717,717,716,211
20240322,093600,15869693,719,719,719,719,0
20240322,093500,15869693,719,719,719,719,0
20240322,093400,15869693,719,719,719,719,0
20240322,093300,15869693,719,719,719,719,0
20240322,093200,15869693,719,721,721,719,5315
20240322,093100,12043495,724,724,724,724,500
20240322,093000,11681495,724,724,724,724,2
20240322,092900,11680047,724,724,724,724,1
20240322,092800,11679323,721,721,721,721,519
20240322,092700,11305124,721,721,721,721,26
20240322,092600,11286378,720,720,720,720,669
20240322,092500,10804698,720,720,720,720,228
20240322,092400,10640538,720,722,722,720,2250
20240322,092300,9019229,722,722,722,722,807
20240322,092200,8436575,724,724,724,724,0
20240322,092100,8436575,724,723,724,723,1010
20240322,092000,7705340,723,723,723,723,20
20240322,091900,7690880,724,724,724,724,1
20240322,091800,7690156,721,721,721,721,0
20240322,091700,7690156,721,725,725,721,625
20240322,091600,7239431,725,725,725,725,1
20240322,091500,7238706,721,726,726,721,1393
20240322,091400,6228797,726,725,726,725,1652
20240322,091300,5031096,725,723,725,723,1620
20240322,091200,3857997,723,723,723,723,1452
20240322,091100,2808201,724,724,724,724,100
20240322,091000,2735801,723,723,723,723,559
20240322,090900,2331644,724,724,724,724,0
20240322,090800,2331644,724,724,724,724,160
20240322,090700,2215804,725,725,725,725,1
20240322,090600,2215079,720,725,725,720,501
20240322,090500,1854354,721,721,721,721,24
20240322,090400,1837050,726,726,726,726,0
20240322,090300,1837050,726,720,726,720,331
20240322,090200,1598724,720,720,720,720,511
20240322,090100,1230804,729,729,729,720,45
20240322,090000,1198080,720,720,720,720,1664