stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190400,711121872,921,921,921,921,28621
20240319,190300,711121872,921,921,921,921,0
20240319,190200,711121872,921,921,921,921,0
20240319,190100,711121872,921,921,921,921,0
20240319,190000,711121872,921,921,921,921,0
20240319,185900,711121872,921,921,921,921,0
20240319,185800,711121872,921,921,921,921,0
20240319,185700,711121872,921,921,921,921,0
20240319,185600,711121872,921,921,921,921,0
20240319,185500,711121872,921,921,921,921,0
20240319,185400,711121872,921,921,921,921,0
20240319,185300,711121872,921,921,921,921,0
20240319,185200,711121872,921,921,921,921,0
20240319,185100,711121872,921,921,921,921,0
20240319,185000,711121872,921,921,921,921,0
20240319,184900,711121872,921,921,921,921,0
20240319,184800,711121872,921,921,921,921,0
20240319,184700,711121872,921,921,921,921,0
20240319,184600,711121872,921,921,921,921,0
20240319,184500,711121872,921,921,921,921,0
20240319,184400,711121872,921,921,921,921,0
20240319,184300,711121872,921,921,921,921,0
20240319,184200,711121872,921,921,921,921,0
20240319,184100,711121872,921,921,921,921,0
20240319,184000,711121872,921,921,921,921,0
20240319,183900,711121872,921,921,921,921,0
20240319,183800,711121872,921,921,921,921,0
20240319,183700,711121872,921,921,921,921,0
20240319,183600,711121872,921,921,921,921,0
20240319,183500,711121872,921,921,921,921,0
20240319,183400,711121872,921,921,921,921,28621
20240319,183300,711121872,921,921,921,921,0
20240319,183200,711121872,921,921,921,921,0
20240319,183100,711121872,921,921,921,921,0
20240319,183000,711121872,921,921,921,921,0
20240319,182900,711121872,921,921,921,921,0
20240319,182800,711121872,921,921,921,921,0
20240319,182700,711121872,921,921,921,921,0
20240319,182600,711121872,921,921,921,921,0
20240319,182500,711121872,921,921,921,921,0
20240319,182400,711121872,921,921,921,921,0
20240319,182300,711121872,921,921,921,921,0
20240319,182200,711121872,921,921,921,921,0
20240319,182100,711121872,921,921,921,921,0
20240319,182000,711121872,921,921,921,921,0
20240319,181900,711121872,921,921,921,921,0
20240319,181800,711121872,921,921,921,921,0
20240319,181700,711121872,921,921,921,921,0
20240319,181600,711121872,921,921,921,921,0
20240319,181500,711121872,921,921,921,921,0
20240319,181400,711121872,921,921,921,921,0
20240319,181300,711121872,921,921,921,921,0
20240319,181200,711121872,921,921,921,921,0
20240319,181100,711121872,921,921,921,921,0
20240319,181000,711121872,921,921,921,921,0
20240319,180900,711121872,921,921,921,921,0
20240319,180800,711121872,921,921,921,921,0
20240319,180700,711121872,921,921,921,921,0
20240319,180600,711121872,921,921,921,921,0
20240319,180500,711121872,921,921,921,921,0
20240319,180400,711121872,921,921,921,921,28621
20240319,180300,711121872,921,921,921,921,0
20240319,180200,711121872,921,921,921,921,0
20240319,180100,711121872,921,921,921,921,0
20240319,180000,711121872,921,921,921,921,0
20240319,175900,711121872,921,921,921,921,0
20240319,175800,711121872,921,921,921,921,0
20240319,175700,711121872,921,921,921,921,0
20240319,175600,711121872,921,921,921,921,0
20240319,175500,711121872,921,921,921,921,0
20240319,175400,711121872,921,921,921,921,0
20240319,175300,711121872,921,921,921,921,0
20240319,175200,711121872,921,921,921,921,0
20240319,175100,711121872,921,921,921,921,0
20240319,175000,711121872,921,921,921,921,0
20240319,174900,711121872,921,921,921,921,0
20240319,174800,711121872,921,921,921,921,0
20240319,174700,711121872,921,921,921,921,0
20240319,174600,711121872,921,921,921,921,0
20240319,174500,711121872,921,921,921,921,0
20240319,174400,711121872,921,921,921,921,0
20240319,174300,711121872,921,921,921,921,0
20240319,174200,711121872,921,921,921,921,0
20240319,174100,711121872,921,921,921,921,0
20240319,174000,711121872,921,921,921,921,0
20240319,173900,711121872,921,921,921,921,0
20240319,173800,711121872,921,921,921,921,0
20240319,173700,711121872,921,921,921,921,0
20240319,173600,711121872,921,921,921,921,0
20240319,173500,711121872,921,921,921,921,0
20240319,173400,711121872,921,921,921,921,28621
20240319,173300,711121872,921,921,921,921,0
20240319,173200,711121872,921,921,921,921,0
20240319,173100,711121872,921,921,921,921,0
20240319,173000,711121872,921,921,921,921,0
20240319,172900,711121872,921,921,921,921,0
20240319,172800,711121872,921,921,921,921,0
20240319,172700,711121872,921,921,921,921,0
20240319,172600,711121872,921,921,921,921,0
20240319,172500,711121872,921,921,921,921,0
20240319,172400,711121872,921,921,921,921,0
20240319,172300,711121872,921,921,921,921,0
20240319,172200,711121872,921,921,921,921,0
20240319,172100,711121872,921,921,921,921,0
20240319,172000,711121872,921,921,921,921,0
20240319,171900,711121872,921,921,921,921,0
20240319,171800,711121872,921,921,921,921,0
20240319,171700,711121872,921,921,921,921,0
20240319,171600,711121872,921,921,921,921,0
20240319,171500,711121872,921,921,921,921,0
20240319,171400,711121872,921,921,921,921,0
20240319,171300,711121872,921,921,921,921,0
20240319,171200,711121872,921,921,921,921,0
20240319,171100,711121872,921,921,921,921,0
20240319,171000,711121872,921,921,921,921,0
20240319,170900,711121872,921,921,921,921,0
20240319,170800,711121872,921,921,921,921,0
20240319,170700,711121872,921,921,921,921,0
20240319,170600,711121872,921,921,921,921,0
20240319,170500,711121872,921,921,921,921,0
20240319,170400,711121872,921,921,921,921,28621
20240319,170300,711121872,921,921,921,921,0
20240319,170200,711121872,921,921,921,921,0
20240319,170100,711121872,921,921,921,921,0
20240319,170000,711121872,921,921,921,921,0
20240319,165900,711121872,921,921,921,921,0
20240319,165800,711121872,921,921,921,921,0
20240319,165700,711121872,921,921,921,921,0
20240319,165600,711121872,921,921,921,921,0
20240319,165500,711121872,921,921,921,921,0
20240319,165400,711121872,921,921,921,921,0
20240319,165300,711121872,921,921,921,921,0
20240319,165200,711121872,921,921,921,921,0
20240319,165100,711121872,921,921,921,921,0
20240319,165000,711121872,921,921,921,921,0
20240319,164900,711121872,921,921,921,921,0
20240319,164800,711121872,921,921,921,921,0
20240319,164700,711121872,921,921,921,921,0
20240319,164600,711121872,921,921,921,921,0
20240319,164500,711121872,921,921,921,921,0
20240319,164400,711121872,921,921,921,921,0
20240319,164300,711121872,921,921,921,921,0
20240319,164200,711121872,921,921,921,921,0
20240319,164100,711121872,921,921,921,921,0
20240319,164000,711121872,921,921,921,921,0
20240319,163900,711121872,921,921,921,921,0
20240319,163800,711121872,921,921,921,921,0
20240319,163700,711121872,921,921,921,921,0
20240319,163600,711121872,921,921,921,921,0
20240319,163500,711121872,921,921,921,921,0
20240319,163400,711121872,921,921,921,921,28621
20240319,163300,711121872,921,921,921,921,0
20240319,163200,711121872,921,921,921,921,0
20240319,163100,711121872,921,921,921,921,0
20240319,163000,711121872,921,921,921,921,0
20240319,162900,711121872,921,921,921,921,0
20240319,162800,711121872,921,921,921,921,0
20240319,162700,711121872,921,921,921,921,0
20240319,162600,711121872,921,921,921,921,0
20240319,162500,711121872,921,921,921,921,0
20240319,162400,711121872,921,921,921,921,0
20240319,162300,711121872,921,921,921,921,0
20240319,162200,711121872,921,921,921,921,0
20240319,162100,711121872,921,921,921,921,0
20240319,162000,711121872,921,921,921,921,0
20240319,161900,711121872,921,921,921,921,0
20240319,161800,711121872,921,921,921,921,0
20240319,161700,711121872,921,921,921,921,0
20240319,161600,711121872,921,921,921,921,0
20240319,161500,711121872,921,921,921,921,0
20240319,161400,711121872,921,921,921,921,0
20240319,161300,711121872,921,921,921,921,0
20240319,161200,711121872,921,921,921,921,0
20240319,161100,711121872,921,921,921,921,0
20240319,161000,711121872,921,921,921,921,0
20240319,160900,711121872,921,921,921,921,0
20240319,160800,711121872,921,921,921,921,0
20240319,160700,711121872,921,921,921,921,0
20240319,160600,711121872,921,921,921,921,0
20240319,160500,711121872,921,921,921,921,0
20240319,160400,711121872,921,921,921,921,28621
20240319,160300,711121872,921,921,921,921,0
20240319,160200,711121872,921,921,921,921,0
20240319,160100,711121872,921,921,921,921,0
20240319,160000,711121872,921,921,921,921,0
20240319,155900,711121872,921,921,921,921,0
20240319,155800,711121872,921,921,921,921,0
20240319,155700,711121872,921,921,921,921,0
20240319,155600,711121872,921,921,921,921,0
20240319,155500,711121872,921,921,921,921,0
20240319,155400,711121872,921,921,921,921,0
20240319,155300,711121872,921,921,921,921,0
20240319,155200,711121872,921,921,921,921,0
20240319,155100,711121872,921,921,921,921,0
20240319,155000,711121872,921,921,921,921,0
20240319,154900,711121872,921,921,921,921,0
20240319,154800,711121872,921,921,921,921,0
20240319,154700,711121872,921,921,921,921,0
20240319,154600,711121872,921,921,921,921,0
20240319,154500,711121872,921,921,921,921,0
20240319,154400,711121872,921,921,921,921,0
20240319,154300,711121872,921,921,921,921,0
20240319,154200,711121872,921,921,921,921,0
20240319,154100,711121872,921,921,921,921,0
20240319,154000,711121872,921,921,921,921,0
20240319,153900,711121872,921,921,921,921,0
20240319,153800,711121872,921,921,921,921,0
20240319,153700,711121872,921,921,921,921,0
20240319,153600,711121872,921,921,921,921,0
20240319,153500,711121872,921,921,921,921,0
20240319,153400,711121872,921,921,921,921,28621
20240319,153300,711121872,921,921,921,921,0
20240319,153200,711121872,921,921,921,921,0
20240319,153100,711121872,921,921,921,921,0
20240319,153000,711121872,921,921,921,921,28621
20240319,152900,684761931,918,918,918,918,0
20240319,152800,684761931,918,918,918,918,0
20240319,152700,684761931,918,918,918,918,0
20240319,152600,684761931,918,918,918,918,0
20240319,152500,684761931,918,918,918,918,0
20240319,152400,684761931,918,918,918,918,0
20240319,152300,684761931,918,918,918,918,0
20240319,152200,684761931,918,918,918,918,0
20240319,152100,684761931,918,918,918,918,0
20240319,152000,684761931,918,918,918,918,0
20240319,151900,684761931,918,918,918,918,1
20240319,151800,684761013,910,918,918,910,70549
20240319,151700,620359942,918,920,920,918,514
20240319,151600,619887890,920,919,920,919,600
20240319,151500,619336222,917,917,917,917,0
20240319,151400,619336222,917,917,917,917,0
20240319,151300,619336222,917,917,917,917,0
20240319,151200,619336222,917,917,917,917,5844
20240319,151100,613977274,918,918,918,918,0
20240319,151000,613977274,918,917,918,917,2336
20240319,150900,611833662,918,922,922,918,4469
20240319,150800,607729180,920,920,920,920,5889
20240319,150700,602311300,922,924,924,920,248
20240319,150600,602083022,924,920,924,920,1060
20240319,150500,601107758,920,919,920,919,24
20240319,150400,601085701,919,919,919,919,494
20240319,150300,600631715,919,919,919,919,6000
20240319,150200,595117715,919,919,919,919,0
20240319,150100,595117715,919,919,919,919,0
20240319,150000,595117715,919,919,919,919,0
20240319,145900,595117715,919,919,919,919,1
20240319,145800,595116796,920,920,920,920,0
20240319,145700,595116796,920,920,920,920,0
20240319,145600,595116796,920,920,920,920,0
20240319,145500,595116796,920,920,920,920,3098
20240319,145400,592266636,920,920,920,920,5000
20240319,145300,587666636,920,920,920,920,10378
20240319,145200,578118876,920,920,920,920,0
20240319,145100,578118876,920,920,920,920,2
20240319,145000,578117036,920,919,920,919,3009
20240319,144900,575349645,919,918,919,918,10
20240319,144800,575340464,915,915,915,915,0
20240319,144700,575340464,915,915,915,915,0
20240319,144600,575340464,915,916,916,915,11000
20240319,144500,565274464,915,916,916,915,17000
20240319,144400,549718868,916,917,917,916,33042
20240319,144300,519440686,918,918,918,918,50
20240319,144200,519394786,918,918,918,918,743
20240319,144100,518712712,918,918,918,918,0
20240319,144000,518712712,918,918,918,918,0
20240319,143900,518712712,918,918,918,918,16300
20240319,143800,503749312,919,919,919,919,510
20240319,143700,503280622,919,919,919,919,0
20240319,143600,503280622,919,919,919,919,0
20240319,143500,503280622,919,920,920,919,14535
20240319,143400,489922857,920,920,920,920,1000
20240319,143300,489002857,920,920,920,920,0
20240319,143200,489002857,920,920,920,920,25
20240319,143100,488979857,920,920,924,919,7305
20240319,143000,482254297,920,920,920,920,0
20240319,142900,482254297,920,920,920,920,15710
20240319,142800,467801097,920,920,920,920,8549
20240319,142700,459936017,920,923,923,920,16001
20240319,142600,445192785,923,923,923,923,2623
20240319,142500,442771756,923,923,923,923,0
20240319,142400,442771756,923,923,923,923,0
20240319,142300,442771756,923,923,923,923,3112
20240319,142200,439899380,924,924,924,924,5000
20240319,142100,435279380,926,926,926,926,5399
20240319,142000,430279906,926,926,926,926,2398
20240319,141900,428059358,926,926,926,926,3000
20240319,141800,425281358,926,924,926,924,6109
20240319,141700,419625428,924,924,924,924,0
20240319,141600,419625428,924,924,924,924,0
20240319,141500,419625428,924,924,925,923,9602
20240319,141400,410748844,924,925,925,924,3157
20240319,141300,407831775,924,925,925,924,933
20240319,141200,406969604,925,925,925,925,0
20240319,141100,406969604,925,927,927,925,5000
20240319,141000,402342447,932,932,932,932,0
20240319,140900,402342447,932,932,932,932,0
20240319,140800,402342447,932,932,932,932,0
20240319,140700,402342447,932,932,932,932,5
20240319,140600,402337787,927,927,927,927,0
20240319,140500,402337787,927,927,927,927,5000
20240319,140400,397702787,927,927,927,927,0
20240319,140300,397702787,927,929,929,927,10176
20240319,140200,388257135,932,932,932,932,0
20240319,140100,388257135,932,932,932,932,0
20240319,140000,388257135,932,932,932,932,0
20240319,135900,388257135,932,932,932,932,5000
20240319,135800,383597135,932,932,932,932,0
20240319,135700,383597135,932,931,932,931,10000
20240319,135600,374286605,932,932,932,932,0
20240319,135500,374286605,932,932,932,932,1
20240319,135400,374285673,930,930,930,930,775
20240319,135300,373564923,930,930,930,930,242
20240319,135200,373339863,930,929,930,929,18
20240319,135100,373323140,930,930,930,930,50
20240319,135000,373276640,929,928,929,928,1003
20240319,134900,372344873,929,929,929,929,0
20240319,134800,372344873,929,929,929,929,0
20240319,134700,372344873,929,929,929,929,0
20240319,134600,372344873,929,932,932,929,607
20240319,134500,371779770,932,928,932,928,2910
20240319,134400,369069313,928,928,928,928,0
20240319,134300,369069313,928,928,928,928,500
20240319,134200,368605313,925,925,925,925,64
20240319,134100,368546113,925,925,925,925,724
20240319,134000,367876413,920,920,920,920,0
20240319,133900,367876413,920,920,920,920,207
20240319,133800,367685973,920,920,920,920,1021
20240319,133700,366746653,920,920,920,920,20
20240319,133600,366728253,920,920,920,920,0
20240319,133500,366728253,920,920,921,920,3871
20240319,133400,363166533,916,916,916,916,0
20240319,133300,363166533,916,916,916,916,0
20240319,133200,363166533,916,916,916,916,1596
20240319,133100,361704597,915,915,915,915,0
20240319,133000,361704597,915,915,915,915,0
20240319,132900,361704597,915,915,915,915,0
20240319,132800,361704597,915,915,915,915,0
20240319,132700,361704597,915,918,918,915,7000
20240319,132600,355293241,918,918,918,918,4000
20240319,132500,351621241,919,919,919,919,4886
20240319,132400,347131007,919,919,919,919,0
20240319,132300,347131007,919,919,919,919,109
20240319,132200,347030836,919,920,920,919,89
20240319,132100,346949040,920,920,920,920,0
20240319,132000,346949040,920,920,920,920,0
20240319,131900,346949040,920,920,920,920,5000
20240319,131800,342349040,920,920,920,920,0
20240319,131700,342349040,920,920,920,920,10943
20240319,131600,332281480,920,920,920,920,0
20240319,131500,332281480,920,920,920,920,0
20240319,131400,332281480,920,920,920,920,0
20240319,131300,332281480,920,920,920,920,0
20240319,131200,332281480,920,919,920,919,2072
20240319,131100,330377255,927,927,927,927,0
20240319,131000,330377255,927,927,927,927,0
20240319,130900,330377255,927,927,927,927,1
20240319,130800,330376328,919,919,919,919,0
20240319,130700,330376328,919,920,920,919,5000
20240319,130600,325780748,921,924,924,921,2844
20240319,130500,323158892,921,921,921,921,5000
20240319,130400,318553892,924,924,924,924,8
20240319,130300,318546500,920,923,923,920,11000
20240319,130200,308420557,920,920,920,920,0
20240319,130100,308420557,920,932,932,920,10155
20240319,130000,299058549,933,933,933,933,0
20240319,125900,299058549,933,933,933,933,0
20240319,125800,299058549,933,933,933,933,0
20240319,125700,299058549,933,933,933,933,0
20240319,125600,299058549,933,933,933,933,0
20240319,125500,299058549,933,933,933,933,77
20240319,125400,298986708,935,935,935,935,0
20240319,125300,298986708,935,935,935,935,0
20240319,125200,298986708,935,935,935,935,0
20240319,125100,298986708,935,935,935,935,0
20240319,125000,298986708,935,935,935,935,10
20240319,124900,298977358,930,930,930,930,0
20240319,124800,298977358,930,930,930,930,100
20240319,124700,298884358,935,935,935,935,0
20240319,124600,298884358,935,933,935,924,34400
20240319,124500,266998717,934,934,934,934,0
20240319,124400,266998717,934,934,934,934,0
20240319,124300,266998717,934,934,934,934,0
20240319,124200,266998717,934,934,934,934,10
20240319,124100,266989377,935,935,935,935,1
20240319,124000,266988442,935,935,935,935,9
20240319,123900,266980027,933,933,933,933,0
20240319,123800,266980027,933,933,933,933,0
20240319,123700,266980027,933,933,933,933,37
20240319,123600,266945506,937,937,937,937,0
20240319,123500,266945506,937,937,937,937,0
20240319,123400,266945506,937,937,937,937,0
20240319,123300,266945506,937,937,937,937,0
20240319,123200,266945506,937,937,937,937,0
20240319,123100,266945506,937,937,937,937,0
20240319,123000,266945506,937,937,937,937,0
20240319,122900,266945506,937,937,937,937,0
20240319,122800,266945506,937,937,937,937,0
20240319,122700,266945506,937,937,937,937,0
20240319,122600,266945506,937,937,937,937,0
20240319,122500,266945506,937,937,937,937,0
20240319,122400,266945506,937,937,937,937,0
20240319,122300,266945506,937,937,937,937,0
20240319,122200,266945506,937,937,937,937,0
20240319,122100,266945506,937,937,937,937,0
20240319,122000,266945506,937,937,937,937,0
20240319,121900,266945506,937,937,937,937,0
20240319,121800,266945506,937,937,937,937,0
20240319,121700,266945506,937,937,937,937,0
20240319,121600,266945506,937,937,937,937,0
20240319,121500,266945506,937,937,937,937,0
20240319,121400,266945506,937,937,937,937,0
20240319,121300,266945506,937,937,937,937,1
20240319,121200,266944569,931,931,931,931,0
20240319,121100,266944569,931,931,931,931,500
20240319,121000,266479069,931,934,934,931,10000
20240319,120900,257168231,938,938,938,938,0
20240319,120800,257168231,938,938,938,938,0
20240319,120700,257168231,938,938,938,938,8
20240319,120600,257160727,938,938,938,938,0
20240319,120500,257160727,938,938,938,938,0
20240319,120400,257160727,938,938,938,938,0
20240319,120300,257160727,938,938,938,938,0
20240319,120200,257160727,938,938,938,938,1
20240319,120100,257159789,934,934,934,934,0
20240319,120000,257159789,934,935,935,934,116
20240319,115900,257051390,935,935,935,935,1
20240319,115800,257050455,940,940,940,940,0
20240319,115700,257050455,940,940,940,940,0
20240319,115600,257050455,940,940,940,940,0
20240319,115500,257050455,940,940,940,940,0
20240319,115400,257050455,940,940,940,940,0
20240319,115300,257050455,940,940,940,940,0
20240319,115200,257050455,940,940,940,940,0
20240319,115100,257050455,940,940,940,940,0
20240319,115000,257050455,940,940,940,940,0
20240319,114900,257050455,940,940,940,940,0
20240319,114800,257050455,940,940,940,940,0
20240319,114700,257050455,940,940,940,940,2000
20240319,114600,255170455,935,933,935,933,1778
20240319,114500,253509176,933,933,933,933,2
20240319,114400,253507310,933,933,933,933,0
20240319,114300,253507310,933,933,933,933,0
20240319,114200,253507310,933,933,933,933,0
20240319,114100,253507310,933,933,933,933,384
20240319,114000,253149038,933,933,933,933,5
20240319,113900,253144373,933,933,933,933,0
20240319,113800,253144373,933,933,933,933,0
20240319,113700,253144373,933,933,933,933,0
20240319,113600,253144373,933,933,933,933,1
20240319,113500,253143440,928,928,928,928,0
20240319,113400,253143440,928,928,928,928,0
20240319,113300,253143440,928,928,928,928,0
20240319,113200,253143440,928,928,928,928,0
20240319,113100,253143440,928,928,928,928,0
20240319,113000,253143440,928,928,928,928,0
20240319,112900,253143440,928,936,936,928,50413
20240319,112800,206163454,936,936,936,936,0
20240319,112700,206163454,936,936,936,936,0
20240319,112600,206163454,936,936,936,936,1
20240319,112500,206162518,941,941,941,941,0
20240319,112400,206162518,941,941,941,941,0
20240319,112300,206162518,941,941,941,941,0
20240319,112200,206162518,941,941,941,941,0
20240319,112100,206162518,941,941,941,941,0
20240319,112000,206162518,941,941,941,941,0
20240319,111900,206162518,941,940,941,940,2209
20240319,111800,204085854,936,936,936,936,0
20240319,111700,204085854,936,936,936,936,0
20240319,111600,204085854,936,936,936,936,0
20240319,111500,204085854,936,936,936,936,0
20240319,111400,204085854,936,936,936,936,0
20240319,111300,204085854,936,936,936,936,0
20240319,111200,204085854,936,938,938,936,81
20240319,111100,204010004,938,938,938,938,0
20240319,111000,204010004,938,938,938,938,13
20240319,110900,203997810,940,940,940,940,0
20240319,110800,203997810,940,940,940,940,40
20240319,110700,203960210,941,941,941,941,0
20240319,110600,203960210,941,935,941,935,439
20240319,110500,203549715,941,941,941,941,0
20240319,110400,203549715,941,941,941,941,0
20240319,110300,203549715,941,941,941,941,1
20240319,110200,203548774,939,939,939,939,0
20240319,110100,203548774,939,939,939,939,0
20240319,110000,203548774,939,939,939,939,1009
20240319,105900,202601323,939,939,939,939,0
20240319,105800,202601323,939,939,939,939,0
20240319,105700,202601323,939,939,939,939,1
20240319,105600,202600384,939,939,939,939,1
20240319,105500,202599445,934,934,934,934,250
20240319,105400,202365945,934,935,935,934,6000
20240319,105300,196761303,939,939,939,939,0
20240319,105200,196761303,939,939,939,939,0
20240319,105100,196761303,939,939,939,939,0
20240319,105000,196761303,939,934,939,934,1005
20240319,104900,195822608,939,938,939,938,18
20240319,104800,195805723,934,934,934,934,0
20240319,104700,195805723,934,936,936,934,13000
20240319,104600,183654350,938,938,938,938,0
20240319,104500,183654350,938,938,938,938,0
20240319,104400,183654350,938,938,938,938,0
20240319,104300,183654350,938,936,938,936,55
20240319,104200,183602764,938,937,938,937,10490
20240319,104100,173763714,937,938,938,937,20
20240319,104000,173744964,939,939,939,939,27
20240319,103900,173719611,939,939,939,939,0
20240319,103800,173719611,939,939,939,939,0
20240319,103700,173719611,939,939,939,939,63
20240319,103600,173660454,939,936,939,936,2217
20240319,103500,171579462,935,935,935,935,900
20240319,103400,170737962,935,935,935,935,100
20240319,103300,170644462,935,935,935,935,4687
20240319,103200,166262117,935,935,935,935,0
20240319,103100,166262117,935,935,935,935,500
20240319,103000,165794617,935,935,935,935,1
20240319,102900,165793682,933,933,933,933,0
20240319,102800,165793682,933,933,933,933,0
20240319,102700,165793682,933,933,933,933,1000
20240319,102600,164860682,934,935,935,934,1082
20240319,102500,163850013,935,935,935,935,1000
20240319,102400,162915013,935,936,936,935,1453
20240319,102300,161556225,936,938,938,936,2753
20240319,102200,158977167,938,939,939,938,296
20240319,102100,158699298,939,940,940,939,848
20240319,102000,157902957,940,940,940,940,131
20240319,101900,157779817,939,939,939,939,0
20240319,101800,157779817,939,939,939,939,0
20240319,101700,157779817,939,939,939,939,0
20240319,101600,157779817,939,939,939,939,500
20240319,101500,157310317,940,940,940,940,0
20240319,101400,157310317,940,940,940,940,0
20240319,101300,157310317,940,940,940,940,498
20240319,101200,156842197,940,939,940,939,502
20240319,101100,156370817,939,939,939,939,1500
20240319,101000,154962317,940,940,940,940,0
20240319,100900,154962317,940,940,940,940,3675
20240319,100800,151507817,940,940,940,940,1529
20240319,100700,150070557,940,940,940,940,471
20240319,100600,149627817,941,941,941,941,0
20240319,100500,149627817,941,941,941,941,0
20240319,100400,149627817,941,941,941,941,0
20240319,100300,149627817,941,941,941,941,6
20240319,100200,149622171,942,942,942,942,0
20240319,100100,149622171,942,942,942,942,676
20240319,100000,148985379,936,945,945,936,20000
20240319,095900,130219995,948,948,948,948,0
20240319,095800,130219995,948,948,948,948,0
20240319,095700,130219995,948,948,948,948,0
20240319,095600,130219995,948,948,948,948,0
20240319,095500,130219995,948,948,948,948,1
20240319,095400,130219047,948,948,948,948,0
20240319,095300,130219047,948,943,948,943,6076
20240319,095200,124473520,943,941,943,940,1051
20240319,095100,123485011,941,941,941,941,1020
20240319,095000,122525191,944,944,944,944,0
20240319,094900,122525191,944,941,944,941,515
20240319,094800,122040535,941,937,941,937,135
20240319,094700,121913528,937,940,940,937,16108
20240319,094600,106814332,942,941,942,937,2006
20240319,094500,104929948,943,943,943,943,0
20240319,094400,104929948,943,943,943,943,0
20240319,094300,104929948,943,939,943,938,1001
20240319,094200,103990884,940,941,941,940,3688
20240319,094100,100523476,944,943,944,941,28
20240319,094000,100497093,946,946,946,946,0
20240319,093900,100497093,946,946,946,946,0
20240319,093800,100497093,946,946,946,946,0
20240319,093700,100497093,946,941,946,941,141
20240319,093600,100364367,946,946,946,946,100
20240319,093500,100269767,946,946,946,946,0
20240319,093400,100269767,946,946,946,946,0
20240319,093300,100269767,946,946,946,946,0
20240319,093200,100269767,946,946,946,946,5
20240319,093100,100265037,938,940,940,938,2000
20240319,093000,98386390,947,947,947,947,3005
20240319,092900,95540655,938,939,941,938,4492
20240319,092800,91317095,938,938,938,938,0
20240319,092700,91317095,938,938,938,938,10
20240319,092600,91307715,939,939,939,939,200
20240319,092500,91119915,941,941,941,941,50
20240319,092400,91072865,941,938,941,938,1002
20240319,092300,90132983,938,938,938,938,120
20240319,092200,90020423,941,939,941,938,5188
20240319,092100,85148987,940,940,940,940,1814
20240319,092000,83443827,940,947,948,940,1070
20240319,091900,82433798,948,948,948,948,0
20240319,091800,82433798,948,948,948,948,1000
20240319,091700,81485798,948,948,948,948,1
20240319,091600,81484850,938,939,942,938,15129
20240319,091500,67259483,939,937,939,937,1875
20240319,091400,65500858,939,939,939,939,0
20240319,091300,65500858,939,933,939,933,539
20240319,091200,64997685,933,935,935,933,322
20240319,091100,64696647,935,935,935,935,9557
20240319,091000,55760852,937,937,937,936,7079
20240319,090900,49128202,936,936,936,936,400
20240319,090800,48753802,935,934,935,934,693
20240319,090700,48106293,934,934,934,934,2719
20240319,090600,45566747,941,941,942,941,1100
20240319,090500,44531047,941,939,941,938,9508
20240319,090400,35588652,941,934,941,934,1801
20240319,090300,33899511,934,940,942,918,13018
20240319,090200,21803464,945,946,946,945,11513
20240319,090100,10913166,902,902,902,902,0
20240319,090000,10913166,902,902,952,902,11963