stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191800,2021921320,605,605,605,605,114391
20240321,191700,2021921320,605,605,605,605,0
20240321,191600,2021921320,605,605,605,605,0
20240321,191500,2021921320,605,605,605,605,0
20240321,191400,2021921320,605,605,605,605,0
20240321,191300,2021921320,605,605,605,605,0
20240321,191200,2021921320,605,605,605,605,0
20240321,191100,2021921320,605,605,605,605,0
20240321,191000,2021921320,605,605,605,605,0
20240321,190900,2021921320,605,605,605,605,0
20240321,190800,2021921320,605,605,605,605,0
20240321,190700,2021921320,605,605,605,605,0
20240321,190600,2021921320,605,605,605,605,0
20240321,190500,2021921320,605,605,605,605,0
20240321,190400,2021921320,605,605,605,605,0
20240321,190300,2021921320,605,605,605,605,0
20240321,190200,2021921320,605,605,605,605,0
20240321,190100,2021921320,605,605,605,605,0
20240321,190000,2021921320,605,605,605,605,0
20240321,185900,2021921320,605,605,605,605,0
20240321,185800,2021921320,605,605,605,605,0
20240321,185700,2021921320,605,605,605,605,0
20240321,185600,2021921320,605,605,605,605,0
20240321,185500,2021921320,605,605,605,605,0
20240321,185400,2021921320,605,605,605,605,0
20240321,185300,2021921320,605,605,605,605,0
20240321,185200,2021921320,605,605,605,605,0
20240321,185100,2021921320,605,605,605,605,0
20240321,185000,2021921320,605,605,605,605,0
20240321,184900,2021921320,605,605,605,605,0
20240321,184800,2021921320,605,605,605,605,114391
20240321,184700,2021921320,605,605,605,605,0
20240321,184600,2021921320,605,605,605,605,0
20240321,184500,2021921320,605,605,605,605,0
20240321,184400,2021921320,605,605,605,605,0
20240321,184300,2021921320,605,605,605,605,0
20240321,184200,2021921320,605,605,605,605,0
20240321,184100,2021921320,605,605,605,605,0
20240321,184000,2021921320,605,605,605,605,0
20240321,183900,2021921320,605,605,605,605,0
20240321,183800,2021921320,605,605,605,605,0
20240321,183700,2021921320,605,605,605,605,0
20240321,183600,2021921320,605,605,605,605,0
20240321,183500,2021921320,605,605,605,605,0
20240321,183400,2021921320,605,605,605,605,0
20240321,183300,2021921320,605,605,605,605,0
20240321,183200,2021921320,605,605,605,605,0
20240321,183100,2021921320,605,605,605,605,0
20240321,183000,2021921320,605,605,605,605,0
20240321,182900,2021921320,605,605,605,605,0
20240321,182800,2021921320,605,605,605,605,0
20240321,182700,2021921320,605,605,605,605,0
20240321,182600,2021921320,605,605,605,605,0
20240321,182500,2021921320,605,605,605,605,0
20240321,182400,2021921320,605,605,605,605,0
20240321,182300,2021921320,605,605,605,605,0
20240321,182200,2021921320,605,605,605,605,0
20240321,182100,2021921320,605,605,605,605,0
20240321,182000,2021921320,605,605,605,605,0
20240321,181900,2021921320,605,605,605,605,0
20240321,181800,2021921320,605,605,605,605,114391
20240321,181700,2021921320,605,605,605,605,0
20240321,181600,2021921320,605,605,605,605,0
20240321,181500,2021921320,605,605,605,605,0
20240321,181400,2021921320,605,605,605,605,0
20240321,181300,2021921320,605,605,605,605,0
20240321,181200,2021921320,605,605,605,605,0
20240321,181100,2021921320,605,605,605,605,0
20240321,181000,2021921320,605,605,605,605,0
20240321,180900,2021921320,605,605,605,605,0
20240321,180800,2021921320,605,605,605,605,0
20240321,180700,2021921320,605,605,605,605,0
20240321,180600,2021921320,605,605,605,605,0
20240321,180500,2021921320,605,605,605,605,0
20240321,180400,2021921320,605,605,605,605,0
20240321,180300,2021921320,605,605,605,605,0
20240321,180200,2021921320,605,605,605,605,0
20240321,180100,2021921320,605,605,605,605,0
20240321,180000,2021921320,605,605,605,605,0
20240321,175900,2021921320,605,605,605,605,0
20240321,175800,2021921320,605,605,605,605,0
20240321,175700,2021921320,605,605,605,605,0
20240321,175600,2021921320,605,605,605,605,0
20240321,175500,2021921320,605,605,605,605,0
20240321,175400,2021921320,605,605,605,605,0
20240321,175300,2021921320,605,605,605,605,0
20240321,175200,2021921320,605,605,605,605,0
20240321,175100,2021921320,605,605,605,605,0
20240321,175000,2021921320,605,605,605,605,0
20240321,174900,2021921320,605,605,605,605,0
20240321,174800,2021921320,605,605,605,605,114391
20240321,174700,2021921320,605,605,605,605,0
20240321,174600,2021921320,605,605,605,605,0
20240321,174500,2021921320,605,605,605,605,0
20240321,174400,2021921320,605,605,605,605,0
20240321,174300,2021921320,605,605,605,605,0
20240321,174200,2021921320,605,605,605,605,0
20240321,174100,2021921320,605,605,605,605,0
20240321,174000,2021921320,605,605,605,605,0
20240321,173900,2021921320,605,605,605,605,0
20240321,173800,2021921320,605,605,605,605,0
20240321,173700,2021921320,605,605,605,605,0
20240321,173600,2021921320,605,605,605,605,0
20240321,173500,2021921320,605,605,605,605,0
20240321,173400,2021921320,605,605,605,605,0
20240321,173300,2021921320,605,605,605,605,0
20240321,173200,2021921320,605,605,605,605,0
20240321,173100,2021921320,605,605,605,605,0
20240321,173000,2021921320,605,605,605,605,0
20240321,172900,2021921320,605,605,605,605,0
20240321,172800,2021921320,605,605,605,605,0
20240321,172700,2021921320,605,605,605,605,0
20240321,172600,2021921320,605,605,605,605,0
20240321,172500,2021921320,605,605,605,605,0
20240321,172400,2021921320,605,605,605,605,0
20240321,172300,2021921320,605,605,605,605,0
20240321,172200,2021921320,605,605,605,605,0
20240321,172100,2021921320,605,605,605,605,0
20240321,172000,2021921320,605,605,605,605,0
20240321,171900,2021921320,605,605,605,605,0
20240321,171800,2021921320,605,605,605,605,114391
20240321,171700,2021921320,605,605,605,605,0
20240321,171600,2021921320,605,605,605,605,0
20240321,171500,2021921320,605,605,605,605,0
20240321,171400,2021921320,605,605,605,605,0
20240321,171300,2021921320,605,605,605,605,0
20240321,171200,2021921320,605,605,605,605,0
20240321,171100,2021921320,605,605,605,605,0
20240321,171000,2021921320,605,605,605,605,0
20240321,170900,2021921320,605,605,605,605,0
20240321,170800,2021921320,605,605,605,605,0
20240321,170700,2021921320,605,605,605,605,0
20240321,170600,2021921320,605,605,605,605,0
20240321,170500,2021921320,605,605,605,605,0
20240321,170400,2021921320,605,605,605,605,0
20240321,170300,2021921320,605,605,605,605,0
20240321,170200,2021921320,605,605,605,605,0
20240321,170100,2021921320,605,605,605,605,0
20240321,170000,2021921320,605,605,605,605,0
20240321,165900,2021921320,605,605,605,605,0
20240321,165800,2021921320,605,605,605,605,0
20240321,165700,2021921320,605,605,605,605,0
20240321,165600,2021921320,605,605,605,605,0
20240321,165500,2021921320,605,605,605,605,0
20240321,165400,2021921320,605,605,605,605,0
20240321,165300,2021921320,605,605,605,605,0
20240321,165200,2021921320,605,605,605,605,0
20240321,165100,2021921320,605,605,605,605,0
20240321,165000,2021921320,605,605,605,605,0
20240321,164900,2021921320,605,605,605,605,0
20240321,164800,2021921320,605,605,605,605,114391
20240321,164700,2021921320,605,605,605,605,0
20240321,164600,2021921320,605,605,605,605,0
20240321,164500,2021921320,605,605,605,605,0
20240321,164400,2021921320,605,605,605,605,0
20240321,164300,2021921320,605,605,605,605,0
20240321,164200,2021921320,605,605,605,605,0
20240321,164100,2021921320,605,605,605,605,0
20240321,164000,2021921320,605,605,605,605,0
20240321,163900,2021921320,605,605,605,605,0
20240321,163800,2021921320,605,605,605,605,0
20240321,163700,2021921320,605,605,605,605,0
20240321,163600,2021921320,605,605,605,605,0
20240321,163500,2021921320,605,605,605,605,0
20240321,163400,2021921320,605,605,605,605,0
20240321,163300,2021921320,605,605,605,605,0
20240321,163200,2021921320,605,605,605,605,0
20240321,163100,2021921320,605,605,605,605,0
20240321,163000,2021921320,605,605,605,605,0
20240321,162900,2021921320,605,605,605,605,0
20240321,162800,2021921320,605,605,605,605,0
20240321,162700,2021921320,605,605,605,605,0
20240321,162600,2021921320,605,605,605,605,0
20240321,162500,2021921320,605,605,605,605,0
20240321,162400,2021921320,605,605,605,605,0
20240321,162300,2021921320,605,605,605,605,0
20240321,162200,2021921320,605,605,605,605,0
20240321,162100,2021921320,605,605,605,605,0
20240321,162000,2021921320,605,605,605,605,0
20240321,161900,2021921320,605,605,605,605,0
20240321,161800,2021921320,605,605,605,605,114391
20240321,161700,2021921320,605,605,605,605,0
20240321,161600,2021921320,605,605,605,605,0
20240321,161500,2021921320,605,605,605,605,0
20240321,161400,2021921320,605,605,605,605,0
20240321,161300,2021921320,605,605,605,605,0
20240321,161200,2021921320,605,605,605,605,0
20240321,161100,2021921320,605,605,605,605,0
20240321,161000,2021921320,605,605,605,605,0
20240321,160900,2021921320,605,605,605,605,0
20240321,160800,2021921320,605,605,605,605,0
20240321,160700,2021921320,605,605,605,605,0
20240321,160600,2021921320,605,605,605,605,0
20240321,160500,2021921320,605,605,605,605,0
20240321,160400,2021921320,605,605,605,605,0
20240321,160300,2021921320,605,605,605,605,0
20240321,160200,2021921320,605,605,605,605,0
20240321,160100,2021921320,605,605,605,605,0
20240321,160000,2021921320,605,605,605,605,0
20240321,155900,2021921320,605,605,605,605,0
20240321,155800,2021921320,605,605,605,605,0
20240321,155700,2021921320,605,605,605,605,0
20240321,155600,2021921320,605,605,605,605,0
20240321,155500,2021921320,605,605,605,605,0
20240321,155400,2021921320,605,605,605,605,0
20240321,155300,2021921320,605,605,605,605,0
20240321,155200,2021921320,605,605,605,605,0
20240321,155100,2021921320,605,605,605,605,0
20240321,155000,2021921320,605,605,605,605,0
20240321,154900,2021921320,605,605,605,605,0
20240321,154800,2021921320,605,605,605,605,114391
20240321,154700,2021921320,605,605,605,605,0
20240321,154600,2021921320,605,605,605,605,0
20240321,154500,2021921320,605,605,605,605,0
20240321,154400,2021921320,605,605,605,605,0
20240321,154300,2021921320,605,605,605,605,0
20240321,154200,2021921320,605,605,605,605,0
20240321,154100,2021921320,605,605,605,605,0
20240321,154000,2021921320,605,605,605,605,0
20240321,153900,2021921320,605,605,605,605,0
20240321,153800,2021921320,605,605,605,605,0
20240321,153700,2021921320,605,605,605,605,0
20240321,153600,2021921320,605,605,605,605,0
20240321,153500,2021921320,605,605,605,605,0
20240321,153400,2021921320,605,605,605,605,0
20240321,153300,2021921320,605,605,605,605,0
20240321,153200,2021921320,605,605,605,605,0
20240321,153100,2021921320,605,605,605,605,0
20240321,153000,2021921320,605,605,605,605,114391
20240321,152900,1952714765,605,605,605,605,0
20240321,152800,1952714765,605,605,605,605,0
20240321,152700,1952714765,605,605,605,605,0
20240321,152600,1952714765,605,605,605,605,0
20240321,152500,1952714765,605,605,605,605,0
20240321,152400,1952714765,605,605,605,605,0
20240321,152300,1952714765,605,605,605,605,0
20240321,152200,1952714765,605,605,605,605,0
20240321,152100,1952714765,605,605,605,605,0
20240321,152000,1952714765,605,605,605,605,0
20240321,151900,1952714765,605,598,610,595,34874
20240321,151800,1931791824,599,606,608,598,44055
20240321,151700,1905318834,609,606,610,606,11769
20240321,151600,1898145025,610,611,613,610,22500
20240321,151500,1884391725,613,606,613,606,28288
20240321,151400,1867124669,606,606,606,599,8285
20240321,151300,1862103966,606,602,606,599,10678
20240321,151200,1855653774,602,613,613,602,59527
20240321,151100,1819529451,610,605,611,603,16833
20240321,151000,1809296265,602,596,602,591,22744
20240321,150900,1795688710,600,589,600,589,31856
20240321,150800,1776740823,589,583,589,581,22920
20240321,150700,1763359089,583,578,583,578,589
20240321,150600,1763018157,585,579,585,572,155825
20240321,150500,1673772243,579,567,579,566,14927
20240321,150400,1665207068,567,568,571,564,8494
20240321,150300,1660397582,568,573,573,568,14972
20240321,150200,1651879261,573,571,573,562,34053
20240321,150100,1632497232,570,574,575,570,14022
20240321,150000,1624483179,572,571,575,570,21942
20240321,145900,1611959447,571,583,583,571,31464
20240321,145800,1593870678,581,578,583,577,12507
20240321,145700,1586643297,580,581,586,580,12150
20240321,145600,1579581192,580,582,589,580,8317
20240321,145500,1574718182,582,578,590,575,32876
20240321,145400,1555628188,580,594,601,571,161591
20240321,145300,1459933867,590,593,602,586,50939
20240321,145200,1429772858,592,599,604,592,40851
20240321,145100,1405326610,598,613,613,598,57473
20240321,145000,1370578967,612,626,626,612,53877
20240321,144900,1337372758,627,627,627,617,54825
20240321,144800,1303216683,620,614,629,611,77857
20240321,144700,1254603990,610,614,617,605,58556
20240321,144600,1218876043,624,623,626,610,79506
20240321,144500,1169982691,623,604,643,602,183935
20240321,144400,1055299164,606,601,606,590,66085
20240321,144300,1015778882,601,610,612,600,57464
20240321,144200,981136162,611,613,620,602,91120
20240321,144100,925515649,613,605,639,602,270452
20240321,144000,758962813,596,596,596,596,0
20240321,143900,758962813,596,596,596,596,0
20240321,143800,758962813,596,578,596,571,64447
20240321,143700,720863838,578,578,578,575,3196
20240321,143600,719016742,578,582,591,578,5700
20240321,143500,715665568,589,591,594,577,21684
20240321,143400,702878738,594,577,594,575,78976
20240321,143300,656405913,580,576,583,576,15081
20240321,143200,647667507,575,574,575,570,12088
20240321,143100,640727470,569,561,570,561,45656
20240321,143000,614918727,561,551,561,551,30424
20240321,142900,597948501,547,547,547,547,0
20240321,142800,597948501,547,548,548,547,4000
20240321,142700,595759264,548,548,548,548,0
20240321,142600,595759264,548,548,548,548,0
20240321,142500,595759264,548,548,548,548,29
20240321,142400,595743372,551,551,551,551,0
20240321,142300,595743372,551,551,551,551,0
20240321,142200,595743372,551,551,551,551,550
20240321,142100,595440322,548,548,548,548,0
20240321,142000,595440322,548,548,548,548,0
20240321,141900,595440322,548,548,548,548,0
20240321,141800,595440322,548,548,548,548,0
20240321,141700,595440322,548,548,548,548,0
20240321,141600,595440322,548,548,548,548,0
20240321,141500,595440322,548,548,548,548,0
20240321,141400,595440322,548,548,548,548,0
20240321,141300,595440322,548,548,548,548,200
20240321,141200,595330722,548,548,548,548,1
20240321,141100,595330174,550,550,550,550,3000
20240321,141000,593680174,550,548,550,548,16431
20240321,140900,584655619,547,547,547,547,2123
20240321,140800,583494338,548,548,548,548,0
20240321,140700,583494338,548,547,548,547,311
20240321,140600,583323911,548,548,548,548,38
20240321,140500,583303087,548,548,548,548,0
20240321,140400,583303087,548,548,548,548,1
20240321,140300,583302539,548,548,548,548,0
20240321,140200,583302539,548,548,548,548,18
20240321,140100,583292675,547,547,547,547,0
20240321,140000,583292675,547,547,547,547,0
20240321,135900,583292675,547,547,547,547,0
20240321,135800,583292675,547,547,547,547,0
20240321,135700,583292675,547,547,547,547,0
20240321,135600,583292675,547,547,547,547,1
20240321,135500,583292128,550,549,550,549,2973
20240321,135400,581659936,550,551,551,550,11858
20240321,135300,575137804,552,552,552,552,1
20240321,135200,575137252,552,552,552,552,281
20240321,135100,574982140,553,553,553,553,0
20240321,135000,574982140,553,553,553,553,0
20240321,134900,574982140,553,553,553,553,0
20240321,134800,574982140,553,553,553,553,365
20240321,134700,574780295,549,556,556,549,1002
20240321,134600,574229590,550,550,550,550,0
20240321,134500,574229590,550,550,550,550,0
20240321,134400,574229590,550,554,555,550,1268
20240321,134300,573526072,554,551,554,551,6000
20240321,134200,570204991,547,547,547,547,1
20240321,134100,570204444,551,551,551,551,1
20240321,134000,570203893,551,549,551,549,2200
20240321,133900,568994253,547,547,547,547,0
20240321,133800,568994253,547,547,547,547,1
20240321,133700,568993706,547,547,547,547,0
20240321,133600,568993706,547,547,547,547,20
20240321,133500,568982766,547,547,547,547,0
20240321,133400,568982766,547,550,550,547,9660
20240321,133300,563697840,550,550,550,550,25
20240321,133200,563684090,550,551,551,550,186
20240321,133100,563581605,555,555,555,555,0
20240321,133000,563581605,555,555,555,555,2000
20240321,132900,562471605,555,555,555,555,0
20240321,132800,562471605,555,555,555,555,23150
20240321,132700,549623355,555,552,555,552,2398
20240321,132600,548293359,557,557,557,557,525
20240321,132500,548000934,555,551,555,551,4550
20240321,132400,545485884,551,551,551,551,0
20240321,132300,545485884,551,556,557,551,2087
20240321,132200,544323771,556,556,556,556,26
20240321,132100,544309315,558,558,558,558,0
20240321,132000,544309315,558,551,558,551,2001
20240321,131900,543194472,555,549,555,549,2011
20240321,131800,542078373,555,553,555,551,2279
20240321,131700,540815666,551,547,551,547,24870
20240321,131600,527133663,546,545,546,545,4254
20240321,131500,524811739,544,544,544,544,0
20240321,131400,524811739,544,544,544,544,1841
20240321,131300,523810235,544,544,544,544,0
20240321,131200,523810235,544,544,544,544,0
20240321,131100,523810235,544,546,546,544,6868
20240321,131000,520064307,544,544,544,544,0
20240321,130900,520064307,544,544,544,544,28
20240321,130800,520049075,545,546,546,545,2827
20240321,130700,518507989,545,545,545,545,0
20240321,130600,518507989,545,546,550,545,26655
20240321,130500,503878881,547,543,547,542,26120
20240321,130400,489653190,543,540,543,539,22457
20240321,130300,477512363,542,542,542,542,1611
20240321,130200,476639201,542,539,542,539,491
20240321,130100,476373082,541,541,541,541,1517
20240321,130000,475552385,542,541,543,537,21292
20240321,125900,464028618,538,537,540,537,5920
20240321,125800,460835527,537,536,537,536,761
20240321,125700,460427335,535,534,535,534,99
20240321,125600,460374373,535,533,535,533,6
20240321,125500,460371165,536,536,536,536,592
20240321,125400,460053853,532,532,532,532,1
20240321,125300,460053321,538,532,538,532,4
20240321,125200,460051181,540,534,540,534,28850
20240321,125100,444495669,533,526,534,526,30943
20240321,125000,428044255,522,522,522,522,0
20240321,124900,428044255,522,522,522,522,0
20240321,124800,428044255,522,522,522,522,0
20240321,124700,428044255,522,522,522,522,0
20240321,124600,428044255,522,522,522,522,0
20240321,124500,428044255,522,522,522,522,0
20240321,124400,428044255,522,526,526,522,19
20240321,124300,428034317,526,526,526,526,0
20240321,124200,428034317,526,526,526,526,50
20240321,124100,428008017,526,525,526,525,6978
20240321,124000,424339567,522,522,522,522,0
20240321,123900,424339567,522,522,523,522,7103
20240321,123800,420626500,521,521,521,521,1
20240321,123700,420625979,521,521,521,521,4232
20240321,123600,418421107,521,521,521,521,13
20240321,123500,418414334,521,521,521,521,10
20240321,123400,418409124,521,521,521,521,637
20240321,123300,418077247,520,520,520,520,0
20240321,123200,418077247,520,520,520,520,30
20240321,123100,418061647,520,520,520,520,770
20240321,123000,417661247,521,521,521,521,0
20240321,122900,417661247,521,521,521,521,0
20240321,122800,417661247,521,521,521,521,0
20240321,122700,417661247,521,521,521,521,0
20240321,122600,417661247,521,521,521,521,0
20240321,122500,417661247,521,521,521,521,0
20240321,122400,417661247,521,521,521,521,1
20240321,122300,417660726,518,518,518,518,0
20240321,122200,417660726,518,518,518,518,0
20240321,122100,417660726,518,518,518,518,0
20240321,122000,417660726,518,518,518,518,0
20240321,121900,417660726,518,518,518,518,0
20240321,121800,417660726,518,518,518,518,0
20240321,121700,417660726,518,518,518,518,100
20240321,121600,417608926,521,521,521,521,1
20240321,121500,417608405,518,518,518,518,1642
20240321,121400,416757849,517,517,517,517,2
20240321,121300,416756815,517,517,517,517,8000
20240321,121200,412620815,514,519,519,514,30624
20240321,121100,396803644,519,519,519,519,0
20240321,121000,396803644,519,521,521,519,706
20240321,120900,396435830,520,520,520,520,3354
20240321,120800,394691750,521,521,521,521,0
20240321,120700,394691750,521,521,521,521,0
20240321,120600,394691750,521,521,521,521,0
20240321,120500,394691750,521,521,521,521,10
20240321,120400,394686540,521,521,521,521,50
20240321,120300,394660490,521,521,521,521,0
20240321,120200,394660490,521,521,521,521,0
20240321,120100,394660490,521,521,521,521,1018
20240321,120000,394130112,521,521,521,521,0
20240321,115900,394130112,521,521,521,521,1
20240321,115800,394129591,521,521,521,521,1
20240321,115700,394129070,520,520,520,520,146
20240321,115600,394053150,520,520,520,520,1668
20240321,115500,393185790,520,519,520,519,6980
20240321,115400,389556838,519,519,519,519,0
20240321,115300,389556838,519,518,519,518,36
20240321,115200,389538169,518,518,518,518,0
20240321,115100,389538169,518,519,519,518,159
20240321,115000,389455650,519,517,519,517,3509
20240321,114900,387634879,516,516,516,516,0
20240321,114800,387634879,516,516,516,516,0
20240321,114700,387634879,516,516,516,516,201
20240321,114600,387531163,515,517,519,515,2443
20240321,114500,386267641,516,516,516,515,906
20240321,114400,385800146,517,517,517,517,103
20240321,114300,385746895,517,516,517,516,102
20240321,114200,385694162,515,515,515,515,0
20240321,114100,385694162,515,514,515,514,12935
20240321,114000,379035932,511,511,511,511,1
20240321,113900,379035421,514,514,514,514,1000
20240321,113800,378521421,514,511,514,511,2300
20240321,113700,377343121,513,513,514,513,1003
20240321,113600,376828581,513,511,513,510,5682
20240321,113500,373921666,514,511,514,510,3232
20240321,113400,372271683,511,512,512,511,4001
20240321,113300,370226172,516,516,516,516,1
20240321,113200,370225656,515,514,515,514,4700
20240321,113100,367805157,511,513,513,510,67492
20240321,113000,333333597,514,517,517,514,13721
20240321,112900,326271308,513,513,513,513,0
20240321,112800,326271308,513,520,520,513,22100
20240321,112700,314856576,520,520,520,520,0
20240321,112600,314856576,520,520,520,520,0
20240321,112500,314856576,520,520,520,520,0
20240321,112400,314856576,520,520,521,520,301
20240321,112300,314700038,525,525,525,525,16
20240321,112200,314691638,525,525,525,525,6
20240321,112100,314688488,524,524,524,524,362
20240321,112000,314498800,520,520,520,520,0
20240321,111900,314498800,520,520,520,520,121
20240321,111800,314435880,520,520,520,520,391
20240321,111700,314232560,520,520,520,520,1
20240321,111600,314232040,524,524,524,524,0
20240321,111500,314232040,524,524,524,524,0
20240321,111400,314232040,524,524,524,524,0
20240321,111300,314232040,524,523,524,523,2000
20240321,111200,313184090,520,520,520,520,300
20240321,111100,313028090,520,520,520,520,0
20240321,111000,313028090,520,522,522,520,5548
20240321,110900,310135322,524,524,524,524,0
20240321,110800,310135322,524,524,524,524,0
20240321,110700,310135322,524,524,524,524,2
20240321,110600,310134274,523,523,523,523,150
20240321,110500,310055824,522,522,522,522,0
20240321,110400,310055824,522,522,522,522,874
20240321,110300,309599596,521,521,521,521,0
20240321,110200,309599596,521,521,521,521,0
20240321,110100,309599596,521,521,521,521,0
20240321,110000,309599596,521,523,523,521,196
20240321,105900,309497090,523,523,523,523,0
20240321,105800,309497090,523,523,523,523,0
20240321,105700,309497090,523,523,523,523,309
20240321,105600,309335483,521,521,521,521,0
20240321,105500,309335483,521,521,521,521,50
20240321,105400,309309433,521,521,521,521,0
20240321,105300,309309433,521,521,521,521,1
20240321,105200,309308912,523,525,525,523,15
20240321,105100,309301058,520,521,521,520,1683
20240321,105000,308424949,521,525,525,521,1200
20240321,104900,307795599,525,525,525,525,80
20240321,104800,307753599,525,525,525,525,99
20240321,104700,307701624,525,525,525,525,1
20240321,104600,307701099,524,524,527,524,2002
20240321,104500,306652046,524,522,524,522,14499
20240321,104400,299073490,521,521,521,521,301
20240321,104300,298916669,519,519,519,519,0
20240321,104200,298916669,519,519,519,519,5
20240321,104100,298914074,518,518,518,518,0
20240321,104000,298914074,518,518,518,518,0
20240321,103900,298914074,518,521,521,518,1313
20240321,103800,298230004,521,521,521,516,13838
20240321,103700,291044427,520,518,520,518,969
20240321,103600,290540549,520,520,520,520,3000
20240321,103500,288980549,517,521,522,516,7053
20240321,103400,285328733,522,519,522,516,5807
20240321,103300,282311900,519,522,522,515,51242
20240321,103200,255824215,523,523,523,523,0
20240321,103100,255824215,523,526,526,520,40808
20240321,103000,234547072,528,527,528,527,2183
20240321,102900,233396177,530,530,530,530,0
20240321,102800,233396177,530,530,530,530,50
20240321,102700,233369677,530,528,530,528,3693
20240321,102600,231417572,528,528,528,528,24
20240321,102500,231404900,527,527,528,527,347
20240321,102400,231222030,527,526,527,526,103
20240321,102300,231167851,527,526,527,525,3500
20240321,102200,229329440,526,527,527,526,101
20240321,102100,229276313,525,524,529,524,5178
20240321,102000,226558036,531,527,531,520,53985
20240321,101900,198246793,529,528,529,528,5454
20240321,101800,195364765,528,528,528,528,5
20240321,101700,195362125,528,526,528,526,2483
20240321,101600,194053592,526,526,526,526,4998
20240321,101500,191424644,525,525,525,525,3
20240321,101400,191423069,525,525,525,525,250
20240321,101300,191291819,526,523,526,523,6
20240321,101200,191288678,520,526,526,520,60778
20240321,101100,159572055,525,525,525,525,0
20240321,101000,159572055,525,530,530,525,2878
20240321,100900,158058037,530,530,530,530,400
20240321,100800,157846037,530,530,530,530,505
20240321,100700,157578387,528,529,529,528,1010
20240321,100600,157045007,529,529,529,529,0
20240321,100500,157045007,529,526,529,526,1500
20240321,100400,156253447,527,525,527,525,1200
20240321,100300,155621447,525,531,531,524,38227
20240321,100200,135548104,530,530,530,530,2000
20240321,100100,134488104,530,530,530,530,0
20240321,100000,134488104,530,530,530,530,86
20240321,095900,134442524,530,530,530,530,323
20240321,095800,134271334,530,530,530,530,100
20240321,095700,134218334,531,531,531,531,0
20240321,095600,134218334,531,531,531,531,0
20240321,095500,134218334,531,531,531,531,1
20240321,095400,134217803,529,529,529,529,0
20240321,095300,134217803,529,529,529,529,0
20240321,095200,134217803,529,529,529,529,2000
20240321,095100,133159803,527,527,527,527,10
20240321,095000,133154533,527,527,527,527,0
20240321,094900,133154533,527,530,530,527,12792
20240321,094800,126399460,528,531,531,528,20000
20240321,094700,115820325,530,535,535,530,3004
20240321,094600,114213205,533,533,533,533,2424
20240321,094500,112921213,532,532,532,532,1409
20240321,094400,112171625,532,532,532,532,0
20240321,094300,112171625,532,532,532,532,100
20240321,094200,112118425,532,530,532,530,33
20240321,094100,112100873,530,530,533,527,50033
20240321,094000,85693416,530,530,530,530,15
20240321,093900,85685466,530,530,530,530,1
20240321,093800,85684936,535,531,535,530,7686
20240321,093700,81605331,530,530,530,530,0
20240321,093600,81605331,530,530,530,530,0
20240321,093500,81605331,530,532,532,530,19992
20240321,093400,70995737,532,532,532,532,299
20240321,093300,70836669,532,532,532,532,0
20240321,093200,70836669,532,532,532,532,0
20240321,093100,70836669,532,532,532,532,1
20240321,093000,70836137,533,533,533,533,445
20240321,092900,70598952,533,533,533,533,1424
20240321,092800,69839960,533,534,534,533,3998
20240321,092700,67708026,534,535,535,534,2013
20240321,092600,66631714,538,534,538,534,3854
20240321,092500,64559199,533,533,533,533,0
20240321,092400,64559199,533,533,533,533,0
20240321,092300,64559199,533,533,533,533,0
20240321,092200,64559199,533,537,537,533,77
20240321,092100,64517854,532,531,534,531,56105
20240321,092000,34557793,534,538,538,531,22181
20240321,091900,22713309,538,538,538,538,1
20240321,091800,22712771,534,534,534,534,1000
20240321,091700,22178771,534,534,534,534,0
20240321,091600,22178771,534,534,534,534,0
20240321,091500,22178771,534,534,534,534,3001
20240321,091400,20576237,535,537,537,535,3000
20240321,091300,18971039,537,539,539,537,1188
20240321,091200,18331892,538,538,539,538,1918
20240321,091100,17298125,540,540,540,540,0
20240321,091000,17298125,540,540,540,540,131
20240321,090900,17227385,538,538,538,538,2
20240321,090800,17226309,538,539,539,538,20000
20240321,090700,6466009,538,542,542,538,301
20240321,090600,6302871,542,542,542,542,0
20240321,090500,6302871,542,538,542,535,10051
20240321,090400,881645,535,535,535,535,0
20240321,090300,881645,535,535,535,535,0
20240321,090200,881645,535,535,535,535,20
20240321,090100,870945,535,535,535,535,0
20240321,090000,870945,535,542,542,535,1611