stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185500,312193830,773,773,773,773,10317
20240329,185400,312193830,773,773,773,773,0
20240329,185300,312193830,773,773,773,773,0
20240329,185200,312193830,773,773,773,773,0
20240329,185100,312193830,773,773,773,773,0
20240329,185000,312193830,773,773,773,773,0
20240329,184900,312193830,773,773,773,773,0
20240329,184800,312193830,773,773,773,773,0
20240329,184700,312193830,773,773,773,773,0
20240329,184600,312193830,773,773,773,773,0
20240329,184500,312193830,773,773,773,773,0
20240329,184400,312193830,773,773,773,773,0
20240329,184300,312193830,773,773,773,773,0
20240329,184200,312193830,773,773,773,773,0
20240329,184100,312193830,773,773,773,773,0
20240329,184000,312193830,773,773,773,773,0
20240329,183900,312193830,773,773,773,773,0
20240329,183800,312193830,773,773,773,773,0
20240329,183700,312193830,773,773,773,773,0
20240329,183600,312193830,773,773,773,773,0
20240329,183500,312193830,773,773,773,773,0
20240329,183400,312193830,773,773,773,773,0
20240329,183300,312193830,773,773,773,773,0
20240329,183200,312193830,773,773,773,773,0
20240329,183100,312193830,773,773,773,773,0
20240329,183000,312193830,773,773,773,773,0
20240329,182900,312193830,773,773,773,773,0
20240329,182800,312193830,773,773,773,773,0
20240329,182700,312193830,773,773,773,773,0
20240329,182600,312193830,773,773,773,773,0
20240329,182500,312193830,773,773,773,773,10317
20240329,182400,312193830,773,773,773,773,0
20240329,182300,312193830,773,773,773,773,0
20240329,182200,312193830,773,773,773,773,0
20240329,182100,312193830,773,773,773,773,0
20240329,182000,312193830,773,773,773,773,0
20240329,181900,312193830,773,773,773,773,0
20240329,181800,312193830,773,773,773,773,0
20240329,181700,312193830,773,773,773,773,0
20240329,181600,312193830,773,773,773,773,0
20240329,181500,312193830,773,773,773,773,0
20240329,181400,312193830,773,773,773,773,0
20240329,181300,312193830,773,773,773,773,0
20240329,181200,312193830,773,773,773,773,0
20240329,181100,312193830,773,773,773,773,0
20240329,181000,312193830,773,773,773,773,0
20240329,180900,312193830,773,773,773,773,0
20240329,180800,312193830,773,773,773,773,0
20240329,180700,312193830,773,773,773,773,0
20240329,180600,312193830,773,773,773,773,0
20240329,180500,312193830,773,773,773,773,0
20240329,180400,312193830,773,773,773,773,0
20240329,180300,312193830,773,773,773,773,0
20240329,180200,312193830,773,773,773,773,0
20240329,180100,312193830,773,773,773,773,0
20240329,180000,312193830,773,773,773,773,0
20240329,175900,312193830,773,773,773,773,0
20240329,175800,312193830,773,773,773,773,0
20240329,175700,312193830,773,773,773,773,0
20240329,175600,312193830,773,773,773,773,0
20240329,175500,312193830,773,773,773,773,10317
20240329,175400,312193830,773,773,773,773,0
20240329,175300,312193830,773,773,773,773,0
20240329,175200,312193830,773,773,773,773,0
20240329,175100,312193830,773,773,773,773,0
20240329,175000,312193830,773,773,773,773,0
20240329,174900,312193830,773,773,773,773,0
20240329,174800,312193830,773,773,773,773,0
20240329,174700,312193830,773,773,773,773,0
20240329,174600,312193830,773,773,773,773,0
20240329,174500,312193830,773,773,773,773,0
20240329,174400,312193830,773,773,773,773,0
20240329,174300,312193830,773,773,773,773,0
20240329,174200,312193830,773,773,773,773,0
20240329,174100,312193830,773,773,773,773,0
20240329,174000,312193830,773,773,773,773,0
20240329,173900,312193830,773,773,773,773,0
20240329,173800,312193830,773,773,773,773,0
20240329,173700,312193830,773,773,773,773,0
20240329,173600,312193830,773,773,773,773,0
20240329,173500,312193830,773,773,773,773,0
20240329,173400,312193830,773,773,773,773,0
20240329,173300,312193830,773,773,773,773,0
20240329,173200,312193830,773,773,773,773,0
20240329,173100,312193830,773,773,773,773,0
20240329,173000,312193830,773,773,773,773,0
20240329,172900,312193830,773,773,773,773,0
20240329,172800,312193830,773,773,773,773,0
20240329,172700,312193830,773,773,773,773,0
20240329,172600,312193830,773,773,773,773,0
20240329,172500,312193830,773,773,773,773,10317
20240329,172400,312193830,773,773,773,773,0
20240329,172300,312193830,773,773,773,773,0
20240329,172200,312193830,773,773,773,773,0
20240329,172100,312193830,773,773,773,773,0
20240329,172000,312193830,773,773,773,773,0
20240329,171900,312193830,773,773,773,773,0
20240329,171800,312193830,773,773,773,773,0
20240329,171700,312193830,773,773,773,773,0
20240329,171600,312193830,773,773,773,773,0
20240329,171500,312193830,773,773,773,773,0
20240329,171400,312193830,773,773,773,773,0
20240329,171300,312193830,773,773,773,773,0
20240329,171200,312193830,773,773,773,773,0
20240329,171100,312193830,773,773,773,773,0
20240329,171000,312193830,773,773,773,773,0
20240329,170900,312193830,773,773,773,773,0
20240329,170800,312193830,773,773,773,773,0
20240329,170700,312193830,773,773,773,773,0
20240329,170600,312193830,773,773,773,773,0
20240329,170500,312193830,773,773,773,773,0
20240329,170400,312193830,773,773,773,773,0
20240329,170300,312193830,773,773,773,773,0
20240329,170200,312193830,773,773,773,773,0
20240329,170100,312193830,773,773,773,773,0
20240329,170000,312193830,773,773,773,773,0
20240329,165900,312193830,773,773,773,773,0
20240329,165800,312193830,773,773,773,773,0
20240329,165700,312193830,773,773,773,773,0
20240329,165600,312193830,773,773,773,773,0
20240329,165500,312193830,773,773,773,773,10317
20240329,165400,312193830,773,773,773,773,0
20240329,165300,312193830,773,773,773,773,0
20240329,165200,312193830,773,773,773,773,0
20240329,165100,312193830,773,773,773,773,0
20240329,165000,312193830,773,773,773,773,0
20240329,164900,312193830,773,773,773,773,0
20240329,164800,312193830,773,773,773,773,0
20240329,164700,312193830,773,773,773,773,0
20240329,164600,312193830,773,773,773,773,0
20240329,164500,312193830,773,773,773,773,0
20240329,164400,312193830,773,773,773,773,0
20240329,164300,312193830,773,773,773,773,0
20240329,164200,312193830,773,773,773,773,0
20240329,164100,312193830,773,773,773,773,0
20240329,164000,312193830,773,773,773,773,0
20240329,163900,312193830,773,773,773,773,0
20240329,163800,312193830,773,773,773,773,0
20240329,163700,312193830,773,773,773,773,0
20240329,163600,312193830,773,773,773,773,0
20240329,163500,312193830,773,773,773,773,0
20240329,163400,312193830,773,773,773,773,0
20240329,163300,312193830,773,773,773,773,0
20240329,163200,312193830,773,773,773,773,0
20240329,163100,312193830,773,773,773,773,0
20240329,163000,312193830,773,773,773,773,0
20240329,162900,312193830,773,773,773,773,0
20240329,162800,312193830,773,773,773,773,0
20240329,162700,312193830,773,773,773,773,0
20240329,162600,312193830,773,773,773,773,0
20240329,162500,312193830,773,773,773,773,10317
20240329,162400,312193830,773,773,773,773,0
20240329,162300,312193830,773,773,773,773,0
20240329,162200,312193830,773,773,773,773,0
20240329,162100,312193830,773,773,773,773,0
20240329,162000,312193830,773,773,773,773,0
20240329,161900,312193830,773,773,773,773,0
20240329,161800,312193830,773,773,773,773,0
20240329,161700,312193830,773,773,773,773,0
20240329,161600,312193830,773,773,773,773,0
20240329,161500,312193830,773,773,773,773,0
20240329,161400,312193830,773,773,773,773,0
20240329,161300,312193830,773,773,773,773,0
20240329,161200,312193830,773,773,773,773,0
20240329,161100,312193830,773,773,773,773,0
20240329,161000,312193830,773,773,773,773,0
20240329,160900,312193830,773,773,773,773,0
20240329,160800,312193830,773,773,773,773,0
20240329,160700,312193830,773,773,773,773,0
20240329,160600,312193830,773,773,773,773,0
20240329,160500,312193830,773,773,773,773,0
20240329,160400,312193830,773,773,773,773,0
20240329,160300,312193830,773,773,773,773,0
20240329,160200,312193830,773,773,773,773,0
20240329,160100,312193830,773,773,773,773,0
20240329,160000,312193830,773,773,773,773,0
20240329,155900,312193830,773,773,773,773,0
20240329,155800,312193830,773,773,773,773,0
20240329,155700,312193830,773,773,773,773,0
20240329,155600,312193830,773,773,773,773,0
20240329,155500,312193830,773,773,773,773,10317
20240329,155400,312193830,773,773,773,773,0
20240329,155300,312193830,773,773,773,773,0
20240329,155200,312193830,773,773,773,773,0
20240329,155100,312193830,773,773,773,773,0
20240329,155000,312193830,773,773,773,773,0
20240329,154900,312193830,773,773,773,773,0
20240329,154800,312193830,773,773,773,773,0
20240329,154700,312193830,773,773,773,773,0
20240329,154600,312193830,773,773,773,773,0
20240329,154500,312193830,773,773,773,773,0
20240329,154400,312193830,773,773,773,773,0
20240329,154300,312193830,773,773,773,773,0
20240329,154200,312193830,773,773,773,773,0
20240329,154100,312193830,773,773,773,773,0
20240329,154000,312193830,773,773,773,773,0
20240329,153900,312193830,773,773,773,773,0
20240329,153800,312193830,773,773,773,773,0
20240329,153700,312193830,773,773,773,773,0
20240329,153600,312193830,773,773,773,773,0
20240329,153500,312193830,773,773,773,773,0
20240329,153400,312193830,773,773,773,773,0
20240329,153300,312193830,773,773,773,773,0
20240329,153200,312193830,773,773,773,773,0
20240329,153100,312193830,773,773,773,773,0
20240329,153000,312193830,773,773,773,773,10317
20240329,152900,304218789,767,767,767,767,0
20240329,152800,304218789,767,767,767,767,0
20240329,152700,304218789,767,767,767,767,0
20240329,152600,304218789,767,767,767,767,0
20240329,152500,304218789,767,767,767,767,0
20240329,152400,304218789,767,767,767,767,0
20240329,152300,304218789,767,767,767,767,0
20240329,152200,304218789,767,767,767,767,0
20240329,152100,304218789,767,767,767,767,0
20240329,152000,304218789,767,767,767,767,0
20240329,151900,304218789,767,770,771,767,23860
20240329,151800,285884647,770,771,771,770,2012
20240329,151700,284335391,771,771,771,771,22
20240329,151600,284318429,770,770,771,770,234
20240329,151500,284138245,770,770,772,770,101
20240329,151400,284060473,770,770,770,770,3
20240329,151300,284058163,770,770,770,769,3297
20240329,151200,281519767,770,770,770,770,1664
20240329,151100,280238487,770,770,773,770,1107
20240329,151000,279386094,773,773,773,770,1654
20240329,150900,278107558,773,773,773,770,10
20240329,150800,278099843,770,773,773,770,5
20240329,150700,278095987,768,773,773,768,2630
20240329,150600,276075137,768,771,771,768,1351
20240329,150500,275035170,773,773,773,771,1700
20240329,150400,273721470,773,773,773,773,0
20240329,150300,273721470,773,773,773,773,1295
20240329,150200,272720435,772,773,773,772,8
20240329,150100,272714255,774,777,777,774,134
20240329,150000,272610533,774,777,777,774,8
20240329,145900,272604329,776,776,776,776,1
20240329,145800,272603553,779,779,779,779,0
20240329,145700,272603553,779,779,779,779,0
20240329,145600,272603553,779,774,779,774,560
20240329,145500,272168390,768,768,768,768,0
20240329,145400,272168390,768,768,768,768,310
20240329,145300,271930310,768,771,777,768,590
20240329,145200,271474306,771,771,771,771,0
20240329,145100,271474306,771,770,771,770,2020
20240329,145000,269917908,767,767,767,767,0
20240329,144900,269917908,767,767,767,767,50
20240329,144800,269879558,767,767,767,767,0
20240329,144700,269879558,767,766,767,766,5382
20240329,144600,265752605,766,766,766,766,1680
20240329,144500,264465725,766,766,766,766,13
20240329,144400,264455767,766,766,766,766,5000
20240329,144300,260625767,766,766,766,766,2188
20240329,144200,258949759,766,766,766,766,1253
20240329,144100,257989961,766,766,766,766,2223
20240329,144000,256287143,767,764,767,764,5101
20240329,143900,252374688,765,765,765,765,1159
20240329,143800,251488053,765,765,765,765,1
20240329,143700,251487288,768,768,768,768,0
20240329,143600,251487288,768,768,768,768,1000
20240329,143500,250719288,769,769,769,769,0
20240329,143400,250719288,769,768,769,768,1000
20240329,143300,249950477,769,769,769,769,220
20240329,143200,249781297,770,766,770,759,9220
20240329,143100,242764856,770,770,770,770,0
20240329,143000,242764856,770,770,770,770,1
20240329,142900,242764086,767,767,767,767,0
20240329,142800,242764086,767,767,767,767,0
20240329,142700,242764086,767,767,767,767,1
20240329,142600,242763319,767,767,767,766,28
20240329,142500,242741844,767,767,767,767,107
20240329,142400,242659775,766,766,766,766,0
20240329,142300,242659775,766,766,766,766,0
20240329,142200,242659775,766,766,766,766,1
20240329,142100,242659009,766,766,766,766,2
20240329,142000,242657477,766,766,770,766,7797
20240329,141900,236653817,766,766,766,766,9
20240329,141800,236646923,766,766,766,766,9
20240329,141700,236640029,770,770,770,770,0
20240329,141600,236640029,770,770,770,770,0
20240329,141500,236640029,770,770,770,770,7
20240329,141400,236634639,771,770,771,770,41
20240329,141300,236603068,770,770,770,770,119
20240329,141200,236511438,772,771,772,771,151
20240329,141100,236395016,772,772,772,772,0
20240329,141000,236395016,772,772,772,772,7
20240329,140900,236389612,772,770,772,770,317
20240329,140800,236145052,767,767,767,767,0
20240329,140700,236145052,767,767,767,767,0
20240329,140600,236145052,767,767,767,767,0
20240329,140500,236145052,767,765,767,765,9968
20240329,140400,228514763,764,764,764,764,619
20240329,140300,228041847,763,763,763,763,1
20240329,140200,228041084,764,764,764,764,200
20240329,140100,227888284,763,763,763,763,0
20240329,140000,227888284,763,763,763,763,30
20240329,135900,227865394,763,763,763,763,6
20240329,135800,227860816,763,763,763,763,0
20240329,135700,227860816,763,763,763,763,4
20240329,135600,227857764,763,763,763,763,0
20240329,135500,227857764,763,763,763,763,0
20240329,135400,227857764,763,763,763,763,0
20240329,135300,227857764,763,763,763,763,0
20240329,135200,227857764,763,763,763,763,0
20240329,135100,227857764,763,763,763,763,2
20240329,135000,227856238,763,763,763,763,0
20240329,134900,227856238,763,763,763,763,1209
20240329,134800,226933771,763,763,763,763,3
20240329,134700,226931482,763,763,763,763,100
20240329,134600,226855182,758,758,758,758,0
20240329,134500,226855182,758,758,758,758,0
20240329,134400,226855182,758,758,758,758,4600
20240329,134300,223368382,758,759,759,758,3400
20240329,134200,220791173,758,758,758,758,0
20240329,134100,220791173,758,760,760,758,4083
20240329,134000,217693586,760,760,760,760,0
20240329,133900,217693586,760,760,760,760,50
20240329,133800,217655586,759,759,759,759,0
20240329,133700,217655586,759,759,759,759,0
20240329,133600,217655586,759,759,759,759,0
20240329,133500,217655586,759,760,760,759,60
20240329,133400,217610018,759,759,759,759,0
20240329,133300,217610018,759,759,759,759,24
20240329,133200,217591802,758,758,758,758,0
20240329,133100,217591802,758,758,758,758,0
20240329,133000,217591802,758,758,758,758,0
20240329,132900,217591802,758,758,758,758,122
20240329,132800,217499326,763,759,763,759,400
20240329,132700,217195010,758,758,758,758,0
20240329,132600,217195010,758,757,758,757,402
20240329,132500,216890594,757,758,758,757,546
20240329,132400,216477201,757,757,757,757,153
20240329,132300,216361380,757,759,759,757,2809
20240329,132200,214231692,759,759,759,759,1367
20240329,132100,213194139,759,759,759,759,1551
20240329,132000,212016930,760,761,761,760,5273
20240329,131900,208005716,761,763,763,761,640
20240329,131800,207518153,764,764,764,764,73
20240329,131700,207462381,764,764,764,764,0
20240329,131600,207462381,764,764,764,764,0
20240329,131500,207462381,764,764,764,764,1
20240329,131400,207461617,761,761,761,761,0
20240329,131300,207461617,761,761,761,761,0
20240329,131200,207461617,761,761,761,761,0
20240329,131100,207461617,761,761,761,761,0
20240329,131000,207461617,761,761,761,761,0
20240329,130900,207461617,761,761,761,761,0
20240329,130800,207461617,761,761,761,761,0
20240329,130700,207461617,761,761,761,761,0
20240329,130600,207461617,761,761,761,761,0
20240329,130500,207461617,761,763,763,761,215
20240329,130400,207297994,763,763,763,763,19
20240329,130300,207283497,763,763,763,763,11
20240329,130200,207275104,765,765,765,765,3
20240329,130100,207272809,765,765,765,765,5
20240329,130000,207268984,765,765,765,765,0
20240329,125900,207268984,765,765,765,765,0
20240329,125800,207268984,765,765,765,765,0
20240329,125700,207268984,765,765,765,765,0
20240329,125600,207268984,765,765,765,765,8
20240329,125500,207262864,765,765,765,765,1
20240329,125400,207262099,765,765,765,765,290
20240329,125300,207040249,765,765,765,765,0
20240329,125200,207040249,765,765,765,765,0
20240329,125100,207040249,765,764,765,761,201
20240329,125000,206887276,761,761,761,761,0
20240329,124900,206887276,761,761,761,761,0
20240329,124800,206887276,761,761,761,761,0
20240329,124700,206887276,761,761,761,761,299
20240329,124600,206659737,761,761,761,761,1
20240329,124500,206658976,761,761,761,761,0
20240329,124400,206658976,761,761,761,761,150
20240329,124300,206544826,761,761,761,761,0
20240329,124200,206544826,761,761,761,761,0
20240329,124100,206544826,761,761,761,761,114
20240329,124000,206458072,761,761,761,761,141
20240329,123900,206350771,762,762,762,762,2
20240329,123800,206349247,763,763,763,763,12
20240329,123700,206340091,764,764,764,764,35
20240329,123600,206313351,761,761,761,761,0
20240329,123500,206313351,761,761,761,761,0
20240329,123400,206313351,761,761,761,761,0
20240329,123300,206313351,761,761,761,761,0
20240329,123200,206313351,761,761,761,761,0
20240329,123100,206313351,761,761,761,761,0
20240329,123000,206313351,761,761,761,761,0
20240329,122900,206313351,761,761,761,761,0
20240329,122800,206313351,761,761,761,761,0
20240329,122700,206313351,761,761,761,761,0
20240329,122600,206313351,761,761,761,761,0
20240329,122500,206313351,761,761,761,761,0
20240329,122400,206313351,761,761,761,761,0
20240329,122300,206313351,761,761,761,761,0
20240329,122200,206313351,761,761,761,761,35
20240329,122100,206286716,763,764,764,763,221
20240329,122000,206117875,765,764,765,764,12
20240329,121900,206108706,764,764,764,764,0
20240329,121800,206108706,764,764,764,764,292
20240329,121700,205885618,766,766,766,766,0
20240329,121600,205885618,766,766,766,766,0
20240329,121500,205885618,766,766,766,766,0
20240329,121400,205885618,766,768,768,766,13
20240329,121300,205875639,768,768,768,768,0
20240329,121200,205875639,768,768,768,768,2
20240329,121100,205874103,761,761,761,761,0
20240329,121000,205874103,761,761,761,761,0
20240329,120900,205874103,761,761,761,761,0
20240329,120800,205874103,761,768,768,761,901
20240329,120700,205186701,766,766,766,766,0
20240329,120600,205186701,766,766,766,766,0
20240329,120500,205186701,766,767,767,766,354
20240329,120400,204915308,767,767,767,767,36
20240329,120300,204887696,766,766,766,766,99
20240329,120200,204811862,766,766,766,766,0
20240329,120100,204811862,766,766,766,766,15
20240329,120000,204800372,766,766,766,766,0
20240329,115900,204800372,766,766,766,766,0
20240329,115800,204800372,766,766,766,766,0
20240329,115700,204800372,766,766,766,766,0
20240329,115600,204800372,766,766,766,766,0
20240329,115500,204800372,766,766,766,766,1
20240329,115400,204799606,761,762,762,761,262
20240329,115300,204600188,767,767,767,767,148
20240329,115200,204486672,767,767,767,767,11
20240329,115100,204478235,761,761,761,761,0
20240329,115000,204478235,761,761,761,761,0
20240329,114900,204478235,761,761,761,761,500
20240329,114800,204097735,761,763,763,761,200
20240329,114700,203945375,761,765,765,761,3015
20240329,114600,201647415,767,767,767,767,0
20240329,114500,201647415,767,767,767,767,0
20240329,114400,201647415,767,767,767,767,9
20240329,114300,201640512,767,767,767,767,0
20240329,114200,201640512,767,767,767,767,0
20240329,114100,201640512,767,767,767,767,0
20240329,114000,201640512,767,762,767,762,305
20240329,113900,201407672,762,762,762,762,0
20240329,113800,201407672,762,762,762,762,2042
20240329,113700,199851668,762,763,763,762,793
20240329,113600,199246617,763,763,763,763,12
20240329,113500,199237461,763,767,767,763,55
20240329,113400,199195476,763,763,763,763,1
20240329,113300,199194713,763,763,763,763,0
20240329,113200,199194713,763,763,763,763,657
20240329,113100,198693422,762,762,762,762,0
20240329,113000,198693422,762,762,762,762,3014
20240329,112900,196396754,762,762,762,762,64
20240329,112800,196347986,762,762,762,762,0
20240329,112700,196347986,762,762,762,762,0
20240329,112600,196347986,762,762,762,762,236
20240329,112500,196168154,762,762,762,762,4
20240329,112400,196165106,762,762,762,762,591
20240329,112300,195714764,762,762,762,762,0
20240329,112200,195714764,762,763,763,762,20
20240329,112100,195699514,763,763,763,762,1728
20240329,112000,194381616,771,771,771,771,0
20240329,111900,194381616,771,771,771,771,0
20240329,111800,194381616,771,764,771,763,22
20240329,111700,194364821,762,765,765,761,2438
20240329,111600,192507842,765,765,765,765,400
20240329,111500,192201842,765,766,766,765,500
20240329,111400,191819341,765,765,765,765,700
20240329,111300,191283841,765,765,765,765,525
20240329,111200,190882216,765,765,765,765,1199
20240329,111100,189964981,766,766,766,766,211
20240329,111000,189803355,766,766,766,766,0
20240329,110900,189803355,766,771,771,766,2
20240329,110800,189801818,766,768,768,766,1588
20240329,110700,188585062,768,770,770,768,266
20240329,110600,188380258,770,770,770,770,0
20240329,110500,188380258,770,770,770,770,0
20240329,110400,188380258,770,770,770,770,0
20240329,110300,188380258,770,770,770,770,0
20240329,110200,188380258,770,772,772,770,3197
20240329,110100,185914628,773,773,773,773,299
20240329,110000,185683501,774,774,774,774,0
20240329,105900,185683501,774,774,774,774,1
20240329,105800,185682727,773,773,773,773,1
20240329,105700,185681954,775,775,775,775,0
20240329,105600,185681954,775,775,775,775,0
20240329,105500,185681954,775,775,775,775,800
20240329,105400,185061954,775,772,775,772,29
20240329,105300,185039563,772,771,772,771,597
20240329,105200,184578902,771,771,771,771,0
20240329,105100,184578902,771,771,771,771,1
20240329,105000,184578131,770,770,770,770,1
20240329,104900,184577361,771,771,771,771,2956
20240329,104800,182298285,771,771,771,771,3001
20240329,104700,179984514,772,772,772,772,0
20240329,104600,179984514,772,772,772,772,709
20240329,104500,179437166,773,773,773,773,0
20240329,104400,179437166,773,771,773,771,4627
20240329,104300,175869322,771,771,771,771,0
20240329,104200,175869322,771,771,771,771,0
20240329,104100,175869322,771,771,771,771,0
20240329,104000,175869322,771,771,771,771,0
20240329,103900,175869322,771,771,771,771,0
20240329,103800,175869322,771,771,771,771,114
20240329,103700,175781428,771,771,771,771,546
20240329,103600,175360462,771,771,771,771,0
20240329,103500,175360462,771,771,771,771,343
20240329,103400,175096009,771,771,771,771,17
20240329,103300,175082902,771,771,771,771,35
20240329,103200,175055917,771,771,771,771,965
20240329,103100,174311902,771,771,771,771,0
20240329,103000,174311902,771,771,771,771,0
20240329,102900,174311902,771,771,771,771,5118
20240329,102800,170365924,771,771,771,771,89
20240329,102700,170297305,771,771,771,771,0
20240329,102600,170297305,771,771,771,771,3374
20240329,102500,167695951,771,771,771,771,1300
20240329,102400,166693651,771,770,771,770,120
20240329,102300,166601151,766,766,766,766,20
20240329,102200,166585831,765,765,765,765,0
20240329,102100,166585831,765,762,765,761,3322
20240329,102000,164056206,761,761,761,761,0
20240329,101900,164056206,761,761,761,761,0
20240329,101800,164056206,761,762,762,761,2030
20240329,101700,162510437,762,762,762,762,10
20240329,101600,162502817,763,763,763,763,3
20240329,101500,162500528,763,763,763,763,1228
20240329,101400,161563564,763,763,763,763,100
20240329,101300,161487264,763,763,763,763,839
20240329,101200,160847107,764,765,765,764,1601
20240329,101100,159623906,765,766,766,765,2306
20240329,101000,157859608,766,767,767,766,2562
20240329,100900,155896894,766,769,773,765,2003
20240329,100800,154363389,773,773,778,769,3970
20240329,100700,151288905,773,773,773,773,0
20240329,100600,151288905,773,771,773,767,5878
20240329,100500,146776006,772,773,773,772,2227
20240329,100400,145055354,773,777,777,773,1707
20240329,100300,143731111,777,777,777,777,0
20240329,100200,143731111,777,778,778,773,526
20240329,100100,143321974,778,773,778,773,3149
20240329,100000,140881374,773,773,773,773,1458
20240329,095900,139754340,773,773,773,773,1293
20240329,095800,138754851,777,773,777,773,201
20240329,095700,138599474,778,778,778,778,0
20240329,095600,138599474,778,778,778,771,1759
20240329,095500,137241627,778,778,778,778,20
20240329,095400,137226067,778,773,778,773,1260
20240329,095300,136251942,773,773,773,773,0
20240329,095200,136251942,773,772,773,772,5068
20240329,095100,132338014,773,778,778,772,3413
20240329,095000,129697988,778,780,780,778,1171
20240329,094900,128786936,778,778,778,778,913
20240329,094800,128076622,778,774,778,774,339
20240329,094700,127813110,773,773,773,773,0
20240329,094600,127813110,773,780,780,773,571
20240329,094500,127369441,782,783,787,782,3015
20240329,094400,125010651,786,786,786,783,5508
20240329,094300,120681390,785,775,785,775,8772
20240329,094200,113833470,774,771,774,771,171
20240329,094100,113701260,771,771,771,771,209
20240329,094000,113540121,771,771,772,771,1947
20240329,093900,112038683,771,771,771,770,220
20240329,093800,111869092,772,770,772,770,3552
20240329,093700,109129993,770,770,770,770,14
20240329,093600,109119213,770,769,771,769,888
20240329,093500,108435117,768,768,768,768,10
20240329,093400,108427437,768,768,768,768,335
20240329,093300,108170157,767,768,768,767,1016
20240329,093200,107389905,768,770,770,768,9235
20240329,093100,100279045,763,763,763,763,0
20240329,093000,100279045,763,763,763,763,0
20240329,092900,100279045,763,757,763,757,5631
20240329,092800,95995339,757,758,758,757,1045
20240329,092700,95204265,758,758,758,758,124
20240329,092600,95110273,758,757,758,757,1535
20240329,092500,93948230,755,755,755,755,2768
20240329,092400,91858390,754,756,756,754,6456
20240329,092300,86989414,758,758,758,755,1033
20240329,092200,86209391,758,755,758,755,259
20240329,092100,86013669,754,755,755,754,1749
20240329,092000,84693339,755,754,757,754,1661
20240329,091900,83438090,754,754,754,754,0
20240329,091800,83438090,754,754,755,754,566
20240329,091700,83011276,754,756,756,754,4525
20240329,091600,79595338,759,759,759,759,6
20240329,091500,79590784,759,763,763,754,12164
20240329,091400,70353821,763,763,763,763,546
20240329,091300,69937223,763,764,764,763,40
20240329,091200,69906690,764,763,765,763,3652
20240329,091100,67120182,763,763,763,763,1250
20240329,091000,66166432,763,763,763,763,641
20240329,090900,65677349,763,765,766,763,9568
20240329,090800,58372619,765,766,766,764,3460
20240329,090700,55727408,765,768,769,765,8325
20240329,090600,49355813,768,768,770,765,2231
20240329,090500,47643554,765,768,771,764,10947
20240329,090400,39275809,764,777,777,763,5529
20240329,090300,35011968,777,774,783,772,5265
20240329,090200,30904455,780,768,783,765,18656
20240329,090100,16470510,768,771,780,758,17772
20240329,090000,2776754,771,780,780,771,3560