stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191800,2675940405,651,651,651,651,40561
20240322,191700,2675940405,651,651,651,651,0
20240322,191600,2675940405,651,651,651,651,0
20240322,191500,2675940405,651,651,651,651,0
20240322,191400,2675940405,651,651,651,651,0
20240322,191300,2675940405,651,651,651,651,0
20240322,191200,2675940405,651,651,651,651,0
20240322,191100,2675940405,651,651,651,651,0
20240322,191000,2675940405,651,651,651,651,0
20240322,190900,2675940405,651,651,651,651,0
20240322,190800,2675940405,651,651,651,651,0
20240322,190700,2675940405,651,651,651,651,0
20240322,190600,2675940405,651,651,651,651,0
20240322,190500,2675940405,651,651,651,651,0
20240322,190400,2675940405,651,651,651,651,0
20240322,190300,2675940405,651,651,651,651,0
20240322,190200,2675940405,651,651,651,651,0
20240322,190100,2675940405,651,651,651,651,0
20240322,190000,2675940405,651,651,651,651,0
20240322,185900,2675940405,651,651,651,651,0
20240322,185800,2675940405,651,651,651,651,0
20240322,185700,2675940405,651,651,651,651,0
20240322,185600,2675940405,651,651,651,651,0
20240322,185500,2675940405,651,651,651,651,0
20240322,185400,2675940405,651,651,651,651,0
20240322,185300,2675940405,651,651,651,651,0
20240322,185200,2675940405,651,651,651,651,0
20240322,185100,2675940405,651,651,651,651,0
20240322,185000,2675940405,651,651,651,651,0
20240322,184900,2675940405,651,651,651,651,0
20240322,184800,2675940405,651,651,651,651,40561
20240322,184700,2675940405,651,651,651,651,0
20240322,184600,2675940405,651,651,651,651,0
20240322,184500,2675940405,651,651,651,651,0
20240322,184400,2675940405,651,651,651,651,0
20240322,184300,2675940405,651,651,651,651,0
20240322,184200,2675940405,651,651,651,651,0
20240322,184100,2675940405,651,651,651,651,0
20240322,184000,2675940405,651,651,651,651,0
20240322,183900,2675940405,651,651,651,651,0
20240322,183800,2675940405,651,651,651,651,0
20240322,183700,2675940405,651,651,651,651,0
20240322,183600,2675940405,651,651,651,651,0
20240322,183500,2675940405,651,651,651,651,0
20240322,183400,2675940405,651,651,651,651,0
20240322,183300,2675940405,651,651,651,651,0
20240322,183200,2675940405,651,651,651,651,0
20240322,183100,2675940405,651,651,651,651,0
20240322,183000,2675940405,651,651,651,651,0
20240322,182900,2675940405,651,651,651,651,0
20240322,182800,2675940405,651,651,651,651,0
20240322,182700,2675940405,651,651,651,651,0
20240322,182600,2675940405,651,651,651,651,0
20240322,182500,2675940405,651,651,651,651,0
20240322,182400,2675940405,651,651,651,651,0
20240322,182300,2675940405,651,651,651,651,0
20240322,182200,2675940405,651,651,651,651,0
20240322,182100,2675940405,651,651,651,651,0
20240322,182000,2675940405,651,651,651,651,0
20240322,181900,2675940405,651,651,651,651,0
20240322,181800,2675940405,651,651,651,651,40561
20240322,181700,2675940405,651,651,651,651,0
20240322,181600,2675940405,651,651,651,651,0
20240322,181500,2675940405,651,651,651,651,0
20240322,181400,2675940405,651,651,651,651,0
20240322,181300,2675940405,651,651,651,651,0
20240322,181200,2675940405,651,651,651,651,0
20240322,181100,2675940405,651,651,651,651,0
20240322,181000,2675940405,651,651,651,651,0
20240322,180900,2675940405,651,651,651,651,0
20240322,180800,2675940405,651,651,651,651,0
20240322,180700,2675940405,651,651,651,651,0
20240322,180600,2675940405,651,651,651,651,0
20240322,180500,2675940405,651,651,651,651,0
20240322,180400,2675940405,651,651,651,651,0
20240322,180300,2675940405,651,651,651,651,0
20240322,180200,2675940405,651,651,651,651,0
20240322,180100,2675940405,651,651,651,651,0
20240322,180000,2675940405,651,651,651,651,0
20240322,175900,2675940405,651,651,651,651,0
20240322,175800,2675940405,651,651,651,651,0
20240322,175700,2675940405,651,651,651,651,0
20240322,175600,2675940405,651,651,651,651,0
20240322,175500,2675940405,651,651,651,651,0
20240322,175400,2675940405,651,651,651,651,0
20240322,175300,2675940405,651,651,651,651,0
20240322,175200,2675940405,651,651,651,651,0
20240322,175100,2675940405,651,651,651,651,0
20240322,175000,2675940405,651,651,651,651,0
20240322,174900,2675940405,651,651,651,651,0
20240322,174800,2675940405,651,651,651,651,40561
20240322,174700,2675940405,651,651,651,651,0
20240322,174600,2675940405,651,651,651,651,0
20240322,174500,2675940405,651,651,651,651,0
20240322,174400,2675940405,651,651,651,651,0
20240322,174300,2675940405,651,651,651,651,0
20240322,174200,2675940405,651,651,651,651,0
20240322,174100,2675940405,651,651,651,651,0
20240322,174000,2675940405,651,651,651,651,0
20240322,173900,2675940405,651,651,651,651,0
20240322,173800,2675940405,651,651,651,651,0
20240322,173700,2675940405,651,651,651,651,0
20240322,173600,2675940405,651,651,651,651,0
20240322,173500,2675940405,651,651,651,651,0
20240322,173400,2675940405,651,651,651,651,0
20240322,173300,2675940405,651,651,651,651,0
20240322,173200,2675940405,651,651,651,651,0
20240322,173100,2675940405,651,651,651,651,0
20240322,173000,2675940405,651,651,651,651,0
20240322,172900,2675940405,651,651,651,651,0
20240322,172800,2675940405,651,651,651,651,0
20240322,172700,2675940405,651,651,651,651,0
20240322,172600,2675940405,651,651,651,651,0
20240322,172500,2675940405,651,651,651,651,0
20240322,172400,2675940405,651,651,651,651,0
20240322,172300,2675940405,651,651,651,651,0
20240322,172200,2675940405,651,651,651,651,0
20240322,172100,2675940405,651,651,651,651,0
20240322,172000,2675940405,651,651,651,651,0
20240322,171900,2675940405,651,651,651,651,0
20240322,171800,2675940405,651,651,651,651,40561
20240322,171700,2675940405,651,651,651,651,0
20240322,171600,2675940405,651,651,651,651,0
20240322,171500,2675940405,651,651,651,651,0
20240322,171400,2675940405,651,651,651,651,0
20240322,171300,2675940405,651,651,651,651,0
20240322,171200,2675940405,651,651,651,651,0
20240322,171100,2675940405,651,651,651,651,0
20240322,171000,2675940405,651,651,651,651,0
20240322,170900,2675940405,651,651,651,651,0
20240322,170800,2675940405,651,651,651,651,0
20240322,170700,2675940405,651,651,651,651,0
20240322,170600,2675940405,651,651,651,651,0
20240322,170500,2675940405,651,651,651,651,0
20240322,170400,2675940405,651,651,651,651,0
20240322,170300,2675940405,651,651,651,651,0
20240322,170200,2675940405,651,651,651,651,0
20240322,170100,2675940405,651,651,651,651,0
20240322,170000,2675940405,651,651,651,651,0
20240322,165900,2675940405,651,651,651,651,0
20240322,165800,2675940405,651,651,651,651,0
20240322,165700,2675940405,651,651,651,651,0
20240322,165600,2675940405,651,651,651,651,0
20240322,165500,2675940405,651,651,651,651,0
20240322,165400,2675940405,651,651,651,651,0
20240322,165300,2675940405,651,651,651,651,0
20240322,165200,2675940405,651,651,651,651,0
20240322,165100,2675940405,651,651,651,651,0
20240322,165000,2675940405,651,651,651,651,0
20240322,164900,2675940405,651,651,651,651,0
20240322,164800,2675940405,651,651,651,651,40561
20240322,164700,2675940405,651,651,651,651,0
20240322,164600,2675940405,651,651,651,651,0
20240322,164500,2675940405,651,651,651,651,0
20240322,164400,2675940405,651,651,651,651,0
20240322,164300,2675940405,651,651,651,651,0
20240322,164200,2675940405,651,651,651,651,0
20240322,164100,2675940405,651,651,651,651,0
20240322,164000,2675940405,651,651,651,651,0
20240322,163900,2675940405,651,651,651,651,0
20240322,163800,2675940405,651,651,651,651,0
20240322,163700,2675940405,651,651,651,651,0
20240322,163600,2675940405,651,651,651,651,0
20240322,163500,2675940405,651,651,651,651,0
20240322,163400,2675940405,651,651,651,651,0
20240322,163300,2675940405,651,651,651,651,0
20240322,163200,2675940405,651,651,651,651,0
20240322,163100,2675940405,651,651,651,651,0
20240322,163000,2675940405,651,651,651,651,0
20240322,162900,2675940405,651,651,651,651,0
20240322,162800,2675940405,651,651,651,651,0
20240322,162700,2675940405,651,651,651,651,0
20240322,162600,2675940405,651,651,651,651,0
20240322,162500,2675940405,651,651,651,651,0
20240322,162400,2675940405,651,651,651,651,0
20240322,162300,2675940405,651,651,651,651,0
20240322,162200,2675940405,651,651,651,651,0
20240322,162100,2675940405,651,651,651,651,0
20240322,162000,2675940405,651,651,651,651,0
20240322,161900,2675940405,651,651,651,651,0
20240322,161800,2675940405,651,651,651,651,40561
20240322,161700,2675940405,651,651,651,651,0
20240322,161600,2675940405,651,651,651,651,0
20240322,161500,2675940405,651,651,651,651,0
20240322,161400,2675940405,651,651,651,651,0
20240322,161300,2675940405,651,651,651,651,0
20240322,161200,2675940405,651,651,651,651,0
20240322,161100,2675940405,651,651,651,651,0
20240322,161000,2675940405,651,651,651,651,0
20240322,160900,2675940405,651,651,651,651,0
20240322,160800,2675940405,651,651,651,651,0
20240322,160700,2675940405,651,651,651,651,0
20240322,160600,2675940405,651,651,651,651,0
20240322,160500,2675940405,651,651,651,651,0
20240322,160400,2675940405,651,651,651,651,0
20240322,160300,2675940405,651,651,651,651,0
20240322,160200,2675940405,651,651,651,651,0
20240322,160100,2675940405,651,651,651,651,0
20240322,160000,2675940405,651,651,651,651,0
20240322,155900,2675940405,651,651,651,651,0
20240322,155800,2675940405,651,651,651,651,0
20240322,155700,2675940405,651,651,651,651,0
20240322,155600,2675940405,651,651,651,651,0
20240322,155500,2675940405,651,651,651,651,0
20240322,155400,2675940405,651,651,651,651,0
20240322,155300,2675940405,651,651,651,651,0
20240322,155200,2675940405,651,651,651,651,0
20240322,155100,2675940405,651,651,651,651,0
20240322,155000,2675940405,651,651,651,651,0
20240322,154900,2675940405,651,651,651,651,0
20240322,154800,2675940405,651,651,651,651,40561
20240322,154700,2675940405,651,651,651,651,0
20240322,154600,2675940405,651,651,651,651,0
20240322,154500,2675940405,651,651,651,651,0
20240322,154400,2675940405,651,651,651,651,0
20240322,154300,2675940405,651,651,651,651,0
20240322,154200,2675940405,651,651,651,651,0
20240322,154100,2675940405,651,651,651,651,0
20240322,154000,2675940405,651,651,651,651,0
20240322,153900,2675940405,651,651,651,651,0
20240322,153800,2675940405,651,651,651,651,0
20240322,153700,2675940405,651,651,651,651,0
20240322,153600,2675940405,651,651,651,651,0
20240322,153500,2675940405,651,651,651,651,0
20240322,153400,2675940405,651,651,651,651,0
20240322,153300,2675940405,651,651,651,651,0
20240322,153200,2675940405,651,651,651,651,0
20240322,153100,2675940405,651,651,651,651,0
20240322,153000,2675940405,651,651,651,651,40561
20240322,152900,2649535194,647,647,647,647,0
20240322,152800,2649535194,647,647,647,647,0
20240322,152700,2649535194,647,647,647,647,0
20240322,152600,2649535194,647,647,647,647,0
20240322,152500,2649535194,647,647,647,647,0
20240322,152400,2649535194,647,647,647,647,0
20240322,152300,2649535194,647,647,647,647,0
20240322,152200,2649535194,647,647,647,647,0
20240322,152100,2649535194,647,647,647,647,0
20240322,152000,2649535194,647,647,647,647,0
20240322,151900,2649535194,647,647,647,641,1594
20240322,151800,2648508793,647,645,647,645,8852
20240322,151700,2642795154,645,644,645,644,5301
20240322,151600,2639380955,644,643,644,643,20223
20240322,151500,2626357387,644,638,644,638,29213
20240322,151400,2607665856,639,635,639,635,15213
20240322,151300,2597972917,639,639,639,639,0
20240322,151200,2597972917,639,639,639,639,1472
20240322,151100,2597032309,639,639,639,635,9046
20240322,151000,2591255115,638,635,639,635,10895
20240322,150900,2584302250,639,637,639,637,2269
20240322,150800,2582852928,638,636,639,636,21
20240322,150700,2582839549,638,638,638,637,4519
20240322,150600,2579957427,634,639,639,634,6880
20240322,150500,2575582863,639,640,640,637,9344
20240322,150400,2569607165,640,640,640,640,20
20240322,150300,2569594365,641,638,641,637,1667
20240322,150200,2568532158,638,638,638,637,2102
20240322,150100,2567191083,637,639,641,637,32946
20240322,150000,2546172047,641,640,641,639,1447
20240322,145900,2545246465,642,642,642,639,15
20240322,145800,2545236841,642,638,642,638,1016
20240322,145700,2544587616,639,642,642,638,1924
20240322,145600,2543358636,642,640,642,639,13903
20240322,145500,2534473104,643,640,643,639,3459
20240322,145400,2532260026,643,640,643,639,896
20240322,145300,2531686780,644,639,644,639,161
20240322,145200,2531583611,644,640,644,639,35049
20240322,145100,2509175993,640,644,645,640,7242
20240322,145000,2504525921,645,646,646,645,4413
20240322,144900,2501679521,646,646,647,646,5549
20240322,144800,2498092801,646,647,647,646,4781
20240322,144700,2495002444,648,647,648,647,1988
20240322,144600,2493715985,648,650,650,648,15215
20240322,144500,2483852293,650,651,651,650,6847
20240322,144400,2479401143,652,653,653,649,1053
20240322,144300,2478716113,650,646,650,646,28863
20240322,144200,2460016251,648,647,648,646,4576
20240322,144100,2457055224,648,651,651,648,6518
20240322,144000,2452824437,654,653,654,650,6461
20240322,143900,2448602712,654,649,655,649,54272
20240322,143800,2413281213,649,646,649,646,15744
20240322,143700,2403078449,645,643,645,642,6091
20240322,143600,2399153934,642,644,644,642,4106
20240322,143500,2396512880,644,640,645,640,13547
20240322,143400,2387789965,640,640,646,638,36081
20240322,143300,2364719003,644,642,645,642,18999
20240322,143200,2352486733,638,640,643,637,43051
20240322,143100,2324926678,636,638,639,635,16990
20240322,143000,2314089558,636,639,639,636,9268
20240322,142900,2308177138,639,635,639,635,2209
20240322,142800,2306766289,635,635,635,634,11907
20240322,142700,2299208366,635,635,642,634,87491
20240322,142600,2243271339,635,633,636,633,6717
20240322,142500,2239006780,633,634,634,630,5749
20240322,142400,2235374982,634,630,634,627,23038
20240322,142300,2220853873,630,626,630,626,86351
20240322,142200,2166488201,626,624,626,622,11276
20240322,142100,2159443697,624,621,624,621,1701
20240322,142000,2158385676,619,619,619,619,1000
20240322,141900,2157766676,617,617,617,617,0
20240322,141800,2157766676,617,620,620,617,137
20240322,141700,2157681739,620,620,620,620,5069
20240322,141600,2154538959,620,620,620,620,931
20240322,141500,2153961739,620,620,620,620,40
20240322,141400,2153936939,620,620,620,620,300
20240322,141300,2153750939,620,620,620,620,0
20240322,141200,2153750939,620,625,625,620,2
20240322,141100,2153749694,620,616,625,616,43193
20240322,141000,2126980848,615,614,615,614,5845
20240322,140900,2123391498,614,614,614,614,138
20240322,140800,2123306766,614,613,614,613,8476
20240322,140700,2118109502,612,612,612,612,762
20240322,140600,2117643158,610,610,610,610,0
20240322,140500,2117643158,610,613,613,610,139
20240322,140400,2117557954,613,614,614,613,207
20240322,140300,2117430925,614,614,614,614,138
20240322,140200,2117346193,614,614,614,614,6217
20240322,140100,2113528955,613,613,613,613,1346
20240322,140000,2112703857,610,610,610,610,789
20240322,135900,2112222567,610,606,610,606,41581
20240322,135800,2086957662,605,605,605,605,1
20240322,135700,2086957057,606,606,606,606,444
20240322,135600,2086687993,606,606,606,606,3712
20240322,135500,2084438521,605,605,605,605,0
20240322,135400,2084438521,605,606,606,605,1061
20240322,135300,2083795606,606,606,606,606,100
20240322,135200,2083735006,606,606,606,606,38
20240322,135100,2083711978,606,606,606,606,0
20240322,135000,2083711978,606,606,606,606,163
20240322,134900,2083613200,606,606,606,606,418
20240322,134800,2083359892,606,606,606,606,582
20240322,134700,2083007200,605,606,606,605,3391
20240322,134600,2080955595,606,606,606,606,0
20240322,134500,2080955595,606,606,606,606,0
20240322,134400,2080955595,606,606,606,606,0
20240322,134300,2080955595,606,606,606,606,0
20240322,134200,2080955595,606,606,606,606,505
20240322,134100,2080649565,606,606,606,606,453
20240322,134000,2080375047,605,607,607,605,321
20240322,133900,2080180202,605,605,605,605,0
20240322,133800,2080180202,605,605,605,605,0
20240322,133700,2080180202,605,605,605,605,1
20240322,133600,2080179597,607,605,607,605,4507
20240322,133500,2077452860,605,605,605,605,496
20240322,133400,2077152780,604,604,605,604,59
20240322,133300,2077117143,605,605,605,605,996
20240322,133200,2076514563,605,605,605,605,4001
20240322,133100,2074093958,605,605,605,605,4069
20240322,133000,2071632213,605,605,605,605,1050
20240322,132900,2070996963,604,605,605,604,1001
20240322,132800,2070391359,605,605,605,605,9432
20240322,132700,2064684999,604,606,607,604,4462
20240322,132600,2061985478,607,607,607,607,1
20240322,132500,2061984871,605,605,605,605,0
20240322,132400,2061984871,605,605,605,605,1
20240322,132300,2061984266,605,607,607,605,2
20240322,132200,2061983054,608,605,608,605,201
20240322,132100,2061861446,608,608,608,605,3
20240322,132000,2061859625,609,609,609,609,0
20240322,131900,2061859625,609,604,609,604,2
20240322,131800,2061858412,609,609,609,609,1
20240322,131700,2061857803,604,606,606,604,239
20240322,131600,2061713121,606,606,606,606,0
20240322,131500,2061713121,606,606,606,606,1
20240322,131400,2061712515,608,608,608,608,8224
20240322,131300,2056712323,608,608,608,608,0
20240322,131200,2056712323,608,608,608,608,1000
20240322,131100,2056104323,604,604,608,604,875
20240322,131000,2055572343,604,604,604,604,0
20240322,130900,2055572343,604,606,606,603,24179
20240322,130800,2040969784,605,605,605,605,20
20240322,130700,2040957684,604,611,613,600,103371
20240322,130600,1978447799,614,614,614,614,1
20240322,130500,1978447185,608,608,608,608,0
20240322,130400,1978447185,608,614,614,608,1201
20240322,130300,1977709777,608,608,608,608,0
20240322,130200,1977709777,608,614,615,608,681
20240322,130100,1977291078,608,610,616,608,13597
20240322,130000,1968941087,608,608,608,608,3000
20240322,125900,1967117087,608,608,608,608,0
20240322,125800,1967117087,608,609,609,608,1119
20240322,125700,1966435617,609,609,609,609,23
20240322,125600,1966421610,607,607,607,607,542
20240322,125500,1966092616,607,607,607,607,17
20240322,125400,1966082297,606,607,607,606,10051
20240322,125300,1959983725,607,607,607,607,3843
20240322,125200,1957651024,607,607,607,607,0
20240322,125100,1957651024,607,606,607,606,1050
20240322,125000,1957013724,605,605,605,605,0
20240322,124900,1957013724,605,607,607,605,13451
20240322,124800,1948861060,607,607,607,607,12919
20240322,124700,1941019227,606,606,607,606,7209
20240322,124600,1936645573,607,607,607,607,15000
20240322,124500,1927540573,607,607,607,607,2000
20240322,124400,1926326573,607,607,607,607,270
20240322,124300,1926162683,609,616,616,609,2174
20240322,124200,1924836826,616,607,616,607,201725
20240322,124100,1802377362,607,605,607,605,11054
20240322,124000,1795667586,606,606,606,606,2292
20240322,123900,1794278634,605,605,605,605,1000
20240322,123800,1793673634,603,603,603,603,1
20240322,123700,1793673031,602,608,608,602,41653
20240322,123600,1768452845,607,609,609,607,1092
20240322,123500,1767788001,610,606,610,606,12211
20240322,123400,1760349982,606,610,610,606,17461
20240322,123300,1749721985,610,615,615,610,1211
20240322,123200,1748977225,616,615,616,615,6160
20240322,123100,1745187825,614,613,614,613,4170
20240322,123000,1742628605,613,613,613,611,7596
20240322,122900,1737972657,612,606,612,606,4005
20240322,122800,1735539901,606,608,608,606,10000
20240322,122700,1729473960,608,608,608,608,3010
20240322,122600,1727643880,609,609,609,609,0
20240322,122500,1727643880,609,609,609,609,1000
20240322,122400,1727034880,608,608,608,608,1000
20240322,122300,1726426880,608,608,608,608,1600
20240322,122200,1725454080,608,608,608,608,680
20240322,122100,1725040640,608,608,608,608,1
20240322,122000,1725040032,608,608,608,608,1000
20240322,121900,1724432032,608,608,608,608,0
20240322,121800,1724432032,608,608,608,608,0
20240322,121700,1724432032,608,608,608,608,12082
20240322,121600,1717086176,612,612,612,612,0
20240322,121500,1717086176,612,612,612,612,0
20240322,121400,1717086176,612,612,612,612,0
20240322,121300,1717086176,612,611,612,611,2722
20240322,121200,1715423032,606,606,606,606,0
20240322,121100,1715423032,606,608,608,606,6660
20240322,121000,1711386308,611,611,611,611,227
20240322,120900,1711247611,614,614,614,608,103
20240322,120800,1711184969,609,609,609,609,0
20240322,120700,1711184969,609,616,616,609,2136
20240322,120600,1709876918,615,609,615,609,3268
20240322,120500,1707886700,610,610,610,610,2000
20240322,120400,1706666700,616,616,616,616,4
20240322,120300,1706664236,616,610,616,609,11063
20240322,120200,1699917709,612,612,612,612,7889
20240322,120100,1695089641,611,612,612,611,1000
20240322,120000,1694478286,610,614,614,610,22611
20240322,115900,1680653888,616,616,616,616,499
20240322,115800,1680346504,614,614,614,614,1183
20240322,115700,1679620142,615,615,615,615,7
20240322,115600,1679615837,615,615,615,615,3
20240322,115500,1679613992,614,614,614,614,0
20240322,115400,1679613992,614,614,614,614,1141
20240322,115300,1678913418,613,613,613,613,0
20240322,115200,1678913418,613,613,613,613,0
20240322,115100,1678913418,613,617,617,613,19814
20240322,115000,1666721130,618,618,618,618,2421
20240322,114900,1665224952,618,619,620,618,1415
20240322,114800,1664350469,623,621,623,621,2000
20240322,114700,1663105499,621,621,621,621,0
20240322,114600,1663105499,621,619,622,619,4419
20240322,114500,1660366301,623,623,623,623,0
20240322,114400,1660366301,623,619,623,619,10100
20240322,114300,1654090101,619,619,619,619,62
20240322,114200,1654051723,619,619,619,619,3000
20240322,114100,1652194723,619,619,619,619,1000
20240322,114000,1651575723,619,619,619,619,2000
20240322,113900,1650337723,619,619,619,619,0
20240322,113800,1650337723,619,619,619,619,0
20240322,113700,1650337723,619,619,619,619,1000
20240322,113600,1649718723,619,619,619,619,1
20240322,113500,1649718104,620,620,620,620,5000
20240322,113400,1646618104,619,623,623,619,30500
20240322,113300,1627735604,619,619,619,619,2
20240322,113200,1627734366,622,620,622,619,5925
20240322,113100,1624060166,620,620,620,620,31
20240322,113000,1624040946,620,620,620,620,0
20240322,112900,1624040946,620,620,620,620,1000
20240322,112800,1623420946,621,621,621,621,0
20240322,112700,1623420946,621,621,621,621,0
20240322,112600,1623420946,621,621,621,621,2000
20240322,112500,1622178946,622,622,622,622,2513
20240322,112400,1620615860,623,623,623,623,4623
20240322,112300,1617735731,624,624,624,624,1601
20240322,112200,1616736707,628,628,628,628,28
20240322,112100,1616719123,628,629,629,628,103
20240322,112000,1616654438,617,625,625,617,36751
20240322,111900,1593810750,629,625,629,625,14609
20240322,111800,1584641425,627,626,627,626,8252
20240322,111700,1579467521,625,625,625,625,800
20240322,111600,1578967521,625,627,627,625,4000
20240322,111500,1576463521,627,626,627,626,1701
20240322,111400,1575398694,627,627,627,627,1
20240322,111300,1575398067,625,625,625,625,2508
20240322,111200,1573830567,625,625,625,625,1
20240322,111100,1573829942,625,625,625,625,4200
20240322,111000,1571204942,626,626,626,626,47
20240322,110900,1571175520,626,626,626,625,78
20240322,110800,1571126697,627,627,627,627,0
20240322,110700,1571126697,627,627,627,627,51
20240322,110600,1571094720,628,628,628,628,308
20240322,110500,1570901296,628,628,628,628,4771
20240322,110400,1567905108,628,624,628,624,10461
20240322,110300,1561358316,621,620,624,620,3214
20240322,110200,1559361586,622,623,623,622,600
20240322,110100,1558988155,623,624,624,623,2100
20240322,110000,1557678755,623,623,623,623,0
20240322,105900,1557678755,623,625,625,623,101
20240322,105800,1557615830,625,623,625,623,1305
20240322,105700,1556802813,623,625,625,623,2338
20240322,105600,1555346233,624,622,624,622,4
20240322,105500,1555343739,626,627,627,626,6943
20240322,105400,1550992512,627,626,627,626,2402
20240322,105300,1549488458,626,626,626,626,163
20240322,105200,1549386420,626,626,626,626,170
20240322,105100,1549280000,626,626,626,626,100
20240322,105000,1549217400,626,626,626,626,4350
20240322,104900,1546494300,625,624,625,624,2565
20240322,104800,1544892679,624,622,624,622,471
20240322,104700,1544599080,622,620,622,620,118
20240322,104600,1544525709,622,622,624,620,30513
20240322,104500,1525546862,621,618,621,615,154589
20240322,104400,1429756759,618,617,618,615,22958
20240322,104300,1415579116,615,616,616,615,424
20240322,104200,1415318355,615,614,615,614,4493
20240322,104100,1412557040,615,615,615,615,1975
20240322,104000,1411342415,616,616,616,616,3775
20240322,103900,1409017015,617,617,617,615,8488
20240322,103800,1403786645,617,615,617,615,4283
20240322,103700,1401152586,617,617,617,617,1304
20240322,103600,1400348018,618,618,618,618,487
20240322,103500,1400047052,618,616,619,616,85125
20240322,103400,1347528495,615,611,615,611,15124
20240322,103300,1338234535,611,611,611,611,0
20240322,103200,1338234535,611,611,611,611,3584
20240322,103100,1336044711,611,611,611,611,0
20240322,103000,1336044711,611,614,614,611,7800
20240322,102900,1331258511,615,615,615,615,121
20240322,102800,1331184096,615,613,615,613,558
20240322,102700,1330840928,611,610,611,610,5005
20240322,102600,1327782878,615,610,615,610,1062
20240322,102500,1327134748,615,615,615,615,2558
20240322,102400,1325561578,613,614,614,613,1000
20240322,102300,1324948078,615,610,615,610,11
20240322,102200,1324941363,610,610,610,610,2000
20240322,102100,1323721363,610,610,610,610,0
20240322,102000,1323721363,610,610,610,610,0
20240322,101900,1323721363,610,611,611,610,4010
20240322,101800,1321275253,611,614,615,611,3354
20240322,101700,1319217076,616,616,616,616,0
20240322,101600,1319217076,616,616,616,616,0
20240322,101500,1319217076,616,616,616,616,0
20240322,101400,1319217076,616,616,616,616,0
20240322,101300,1319217076,616,616,616,616,38083
20240322,101200,1295757948,617,617,617,617,0
20240322,101100,1295757948,617,617,617,617,1
20240322,101000,1295757331,617,611,617,611,7
20240322,100900,1295753023,611,611,611,611,1
20240322,100800,1295752412,617,610,617,610,3
20240322,100700,1295750569,613,616,616,613,30684
20240322,100600,1276940977,615,613,615,613,11318
20240322,100500,1269991039,613,610,613,610,4529
20240322,100400,1267216874,607,607,607,607,1005
20240322,100300,1266606839,608,610,610,608,123
20240322,100200,1266532049,609,610,610,609,3
20240322,100100,1266530220,608,609,609,608,2005
20240322,100000,1265311175,609,609,609,609,4
20240322,095900,1265308739,609,609,609,609,1000
20240322,095800,1264699739,610,610,610,610,325
20240322,095700,1264501489,610,610,610,610,0
20240322,095600,1264501489,610,615,615,610,3
20240322,095500,1264499649,610,616,616,610,9001
20240322,095400,1259003039,610,618,618,610,13288
20240322,095300,1250821166,618,618,618,617,38834
20240322,095200,1226831764,618,618,618,612,3675
20240322,095100,1224560938,618,617,619,617,22237
20240322,095000,1210818440,615,610,617,606,52911
20240322,094900,1178311697,606,607,610,606,6845
20240322,094800,1174145283,607,607,607,607,500
20240322,094700,1173841783,607,608,608,607,20
20240322,094600,1173829625,607,611,611,607,1002
20240322,094500,1173221403,611,607,611,607,6685
20240322,094400,1169160007,607,608,610,607,702
20240322,094300,1168733689,608,608,608,608,1146
20240322,094200,1168036921,608,608,608,608,7142
20240322,094100,1163694585,608,611,611,608,18796
20240322,094000,1152225383,611,611,611,611,11132
20240322,093900,1145423731,611,611,611,611,1
20240322,093800,1145423120,615,611,615,611,12
20240322,093700,1145415780,611,611,611,611,401
20240322,093600,1145170769,617,617,617,617,10810
20240322,093500,1138500999,617,613,617,613,16968
20240322,093400,1128061847,607,606,613,606,6110
20240322,093300,1124317543,612,611,612,605,78333
20240322,093200,1076537258,611,607,611,606,28140
20240322,093100,1059444934,607,611,612,607,3733
20240322,093000,1057160941,611,605,611,604,81203
20240322,092900,1007971792,604,609,609,603,12185
20240322,092800,1000601555,604,605,610,603,16931
20240322,092700,990284083,605,604,610,603,1440
20240322,092600,989409007,609,609,609,601,505
20240322,092500,989102889,604,609,610,604,16871
20240322,092400,978829070,608,604,608,604,3586
20240322,092300,976662326,604,604,610,602,23111
20240322,092200,962653464,610,609,610,603,11229
20240322,092100,955806107,604,604,610,604,11058
20240322,092000,949075047,604,607,608,601,25376
20240322,091900,933728158,608,603,608,600,16294
20240322,091800,923890324,603,603,604,592,34437
20240322,091700,903308001,604,614,614,604,114742
20240322,091600,833712150,607,614,614,607,36710
20240322,091500,811366336,609,616,622,608,82930
20240322,091400,760641647,622,623,629,609,74416
20240322,091300,714833264,629,627,633,621,115451
20240322,091200,642294289,621,624,629,615,59755
20240322,091100,604926960,614,612,629,610,31875
20240322,091000,585239348,613,618,619,612,27663
20240322,090900,568164084,618,612,619,608,31896
20240322,090800,548578483,612,610,612,607,38492
20240322,090700,525127229,610,617,617,610,20207
20240322,090600,512736703,617,615,617,611,31483
20240322,090500,493418241,616,621,629,615,39204
20240322,090400,469124138,630,637,637,609,101722
20240322,090300,405907144,627,654,660,622,340451
20240322,090200,185062909,666,666,666,666,0
20240322,090100,185062909,666,659,666,645,120102
20240322,090000,106560656,659,606,665,606,168532