stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,191700,1786731253,683,683,683,683,36433
20240325,191600,1786731253,683,683,683,683,0
20240325,191500,1786731253,683,683,683,683,0
20240325,191400,1786731253,683,683,683,683,0
20240325,191300,1786731253,683,683,683,683,0
20240325,191200,1786731253,683,683,683,683,0
20240325,191100,1786731253,683,683,683,683,0
20240325,191000,1786731253,683,683,683,683,0
20240325,190900,1786731253,683,683,683,683,0
20240325,190800,1786731253,683,683,683,683,0
20240325,190700,1786731253,683,683,683,683,0
20240325,190600,1786731253,683,683,683,683,0
20240325,190500,1786731253,683,683,683,683,0
20240325,190400,1786731253,683,683,683,683,0
20240325,190300,1786731253,683,683,683,683,0
20240325,190200,1786731253,683,683,683,683,0
20240325,190100,1786731253,683,683,683,683,0
20240325,190000,1786731253,683,683,683,683,0
20240325,185900,1786731253,683,683,683,683,0
20240325,185800,1786731253,683,683,683,683,0
20240325,185700,1786731253,683,683,683,683,0
20240325,185600,1786731253,683,683,683,683,0
20240325,185500,1786731253,683,683,683,683,0
20240325,185400,1786731253,683,683,683,683,0
20240325,185300,1786731253,683,683,683,683,0
20240325,185200,1786731253,683,683,683,683,0
20240325,185100,1786731253,683,683,683,683,0
20240325,185000,1786731253,683,683,683,683,0
20240325,184900,1786731253,683,683,683,683,0
20240325,184800,1786731253,683,683,683,683,0
20240325,184700,1786731253,683,683,683,683,36433
20240325,184600,1786731253,683,683,683,683,0
20240325,184500,1786731253,683,683,683,683,0
20240325,184400,1786731253,683,683,683,683,0
20240325,184300,1786731253,683,683,683,683,0
20240325,184200,1786731253,683,683,683,683,0
20240325,184100,1786731253,683,683,683,683,0
20240325,184000,1786731253,683,683,683,683,0
20240325,183900,1786731253,683,683,683,683,0
20240325,183800,1786731253,683,683,683,683,0
20240325,183700,1786731253,683,683,683,683,0
20240325,183600,1786731253,683,683,683,683,0
20240325,183500,1786731253,683,683,683,683,0
20240325,183400,1786731253,683,683,683,683,0
20240325,183300,1786731253,683,683,683,683,0
20240325,183200,1786731253,683,683,683,683,0
20240325,183100,1786731253,683,683,683,683,0
20240325,183000,1786731253,683,683,683,683,0
20240325,182900,1786731253,683,683,683,683,0
20240325,182800,1786731253,683,683,683,683,0
20240325,182700,1786731253,683,683,683,683,0
20240325,182600,1786731253,683,683,683,683,0
20240325,182500,1786731253,683,683,683,683,0
20240325,182400,1786731253,683,683,683,683,0
20240325,182300,1786731253,683,683,683,683,0
20240325,182200,1786731253,683,683,683,683,0
20240325,182100,1786731253,683,683,683,683,0
20240325,182000,1786731253,683,683,683,683,0
20240325,181900,1786731253,683,683,683,683,0
20240325,181800,1786731253,683,683,683,683,0
20240325,181700,1786731253,683,683,683,683,36433
20240325,181600,1786731253,683,683,683,683,0
20240325,181500,1786731253,683,683,683,683,0
20240325,181400,1786731253,683,683,683,683,0
20240325,181300,1786731253,683,683,683,683,0
20240325,181200,1786731253,683,683,683,683,0
20240325,181100,1786731253,683,683,683,683,0
20240325,181000,1786731253,683,683,683,683,0
20240325,180900,1786731253,683,683,683,683,0
20240325,180800,1786731253,683,683,683,683,0
20240325,180700,1786731253,683,683,683,683,0
20240325,180600,1786731253,683,683,683,683,0
20240325,180500,1786731253,683,683,683,683,0
20240325,180400,1786731253,683,683,683,683,0
20240325,180300,1786731253,683,683,683,683,0
20240325,180200,1786731253,683,683,683,683,0
20240325,180100,1786731253,683,683,683,683,0
20240325,180000,1786731253,683,683,683,683,0
20240325,175900,1786731253,683,683,683,683,0
20240325,175800,1786731253,683,683,683,683,0
20240325,175700,1786731253,683,683,683,683,0
20240325,175600,1786731253,683,683,683,683,0
20240325,175500,1786731253,683,683,683,683,0
20240325,175400,1786731253,683,683,683,683,0
20240325,175300,1786731253,683,683,683,683,0
20240325,175200,1786731253,683,683,683,683,0
20240325,175100,1786731253,683,683,683,683,0
20240325,175000,1786731253,683,683,683,683,0
20240325,174900,1786731253,683,683,683,683,0
20240325,174800,1786731253,683,683,683,683,0
20240325,174700,1786731253,683,683,683,683,36433
20240325,174600,1786731253,683,683,683,683,0
20240325,174500,1786731253,683,683,683,683,0
20240325,174400,1786731253,683,683,683,683,0
20240325,174300,1786731253,683,683,683,683,0
20240325,174200,1786731253,683,683,683,683,0
20240325,174100,1786731253,683,683,683,683,0
20240325,174000,1786731253,683,683,683,683,0
20240325,173900,1786731253,683,683,683,683,0
20240325,173800,1786731253,683,683,683,683,0
20240325,173700,1786731253,683,683,683,683,0
20240325,173600,1786731253,683,683,683,683,0
20240325,173500,1786731253,683,683,683,683,0
20240325,173400,1786731253,683,683,683,683,0
20240325,173300,1786731253,683,683,683,683,0
20240325,173200,1786731253,683,683,683,683,0
20240325,173100,1786731253,683,683,683,683,0
20240325,173000,1786731253,683,683,683,683,0
20240325,172900,1786731253,683,683,683,683,0
20240325,172800,1786731253,683,683,683,683,0
20240325,172700,1786731253,683,683,683,683,0
20240325,172600,1786731253,683,683,683,683,0
20240325,172500,1786731253,683,683,683,683,0
20240325,172400,1786731253,683,683,683,683,0
20240325,172300,1786731253,683,683,683,683,0
20240325,172200,1786731253,683,683,683,683,0
20240325,172100,1786731253,683,683,683,683,0
20240325,172000,1786731253,683,683,683,683,0
20240325,171900,1786731253,683,683,683,683,0
20240325,171800,1786731253,683,683,683,683,0
20240325,171700,1786731253,683,683,683,683,36433
20240325,171600,1786731253,683,683,683,683,0
20240325,171500,1786731253,683,683,683,683,0
20240325,171400,1786731253,683,683,683,683,0
20240325,171300,1786731253,683,683,683,683,0
20240325,171200,1786731253,683,683,683,683,0
20240325,171100,1786731253,683,683,683,683,0
20240325,171000,1786731253,683,683,683,683,0
20240325,170900,1786731253,683,683,683,683,0
20240325,170800,1786731253,683,683,683,683,0
20240325,170700,1786731253,683,683,683,683,0
20240325,170600,1786731253,683,683,683,683,0
20240325,170500,1786731253,683,683,683,683,0
20240325,170400,1786731253,683,683,683,683,0
20240325,170300,1786731253,683,683,683,683,0
20240325,170200,1786731253,683,683,683,683,0
20240325,170100,1786731253,683,683,683,683,0
20240325,170000,1786731253,683,683,683,683,0
20240325,165900,1786731253,683,683,683,683,0
20240325,165800,1786731253,683,683,683,683,0
20240325,165700,1786731253,683,683,683,683,0
20240325,165600,1786731253,683,683,683,683,0
20240325,165500,1786731253,683,683,683,683,0
20240325,165400,1786731253,683,683,683,683,0
20240325,165300,1786731253,683,683,683,683,0
20240325,165200,1786731253,683,683,683,683,0
20240325,165100,1786731253,683,683,683,683,0
20240325,165000,1786731253,683,683,683,683,0
20240325,164900,1786731253,683,683,683,683,0
20240325,164800,1786731253,683,683,683,683,0
20240325,164700,1786731253,683,683,683,683,36433
20240325,164600,1786731253,683,683,683,683,0
20240325,164500,1786731253,683,683,683,683,0
20240325,164400,1786731253,683,683,683,683,0
20240325,164300,1786731253,683,683,683,683,0
20240325,164200,1786731253,683,683,683,683,0
20240325,164100,1786731253,683,683,683,683,0
20240325,164000,1786731253,683,683,683,683,0
20240325,163900,1786731253,683,683,683,683,0
20240325,163800,1786731253,683,683,683,683,0
20240325,163700,1786731253,683,683,683,683,0
20240325,163600,1786731253,683,683,683,683,0
20240325,163500,1786731253,683,683,683,683,0
20240325,163400,1786731253,683,683,683,683,0
20240325,163300,1786731253,683,683,683,683,0
20240325,163200,1786731253,683,683,683,683,0
20240325,163100,1786731253,683,683,683,683,0
20240325,163000,1786731253,683,683,683,683,0
20240325,162900,1786731253,683,683,683,683,0
20240325,162800,1786731253,683,683,683,683,0
20240325,162700,1786731253,683,683,683,683,0
20240325,162600,1786731253,683,683,683,683,0
20240325,162500,1786731253,683,683,683,683,0
20240325,162400,1786731253,683,683,683,683,0
20240325,162300,1786731253,683,683,683,683,0
20240325,162200,1786731253,683,683,683,683,0
20240325,162100,1786731253,683,683,683,683,0
20240325,162000,1786731253,683,683,683,683,0
20240325,161900,1786731253,683,683,683,683,0
20240325,161800,1786731253,683,683,683,683,0
20240325,161700,1786731253,683,683,683,683,36433
20240325,161600,1786731253,683,683,683,683,0
20240325,161500,1786731253,683,683,683,683,0
20240325,161400,1786731253,683,683,683,683,0
20240325,161300,1786731253,683,683,683,683,0
20240325,161200,1786731253,683,683,683,683,0
20240325,161100,1786731253,683,683,683,683,0
20240325,161000,1786731253,683,683,683,683,0
20240325,160900,1786731253,683,683,683,683,0
20240325,160800,1786731253,683,683,683,683,0
20240325,160700,1786731253,683,683,683,683,0
20240325,160600,1786731253,683,683,683,683,0
20240325,160500,1786731253,683,683,683,683,0
20240325,160400,1786731253,683,683,683,683,0
20240325,160300,1786731253,683,683,683,683,0
20240325,160200,1786731253,683,683,683,683,0
20240325,160100,1786731253,683,683,683,683,0
20240325,160000,1786731253,683,683,683,683,0
20240325,155900,1786731253,683,683,683,683,0
20240325,155800,1786731253,683,683,683,683,0
20240325,155700,1786731253,683,683,683,683,0
20240325,155600,1786731253,683,683,683,683,0
20240325,155500,1786731253,683,683,683,683,0
20240325,155400,1786731253,683,683,683,683,0
20240325,155300,1786731253,683,683,683,683,0
20240325,155200,1786731253,683,683,683,683,0
20240325,155100,1786731253,683,683,683,683,0
20240325,155000,1786731253,683,683,683,683,0
20240325,154900,1786731253,683,683,683,683,0
20240325,154800,1786731253,683,683,683,683,0
20240325,154700,1786731253,683,683,683,683,36433
20240325,154600,1786731253,683,683,683,683,0
20240325,154500,1786731253,683,683,683,683,0
20240325,154400,1786731253,683,683,683,683,0
20240325,154300,1786731253,683,683,683,683,0
20240325,154200,1786731253,683,683,683,683,0
20240325,154100,1786731253,683,683,683,683,0
20240325,154000,1786731253,683,683,683,683,0
20240325,153900,1786731253,683,683,683,683,0
20240325,153800,1786731253,683,683,683,683,0
20240325,153700,1786731253,683,683,683,683,0
20240325,153600,1786731253,683,683,683,683,0
20240325,153500,1786731253,683,683,683,683,0
20240325,153400,1786731253,683,683,683,683,0
20240325,153300,1786731253,683,683,683,683,0
20240325,153200,1786731253,683,683,683,683,0
20240325,153100,1786731253,683,683,683,683,0
20240325,153000,1786731253,683,683,683,683,36433
20240325,152900,1761847514,684,684,684,684,0
20240325,152800,1761847514,684,684,684,684,0
20240325,152700,1761847514,684,684,684,684,0
20240325,152600,1761847514,684,684,684,684,0
20240325,152500,1761847514,684,684,684,684,0
20240325,152400,1761847514,684,684,684,684,0
20240325,152300,1761847514,684,684,684,684,0
20240325,152200,1761847514,684,684,684,684,0
20240325,152100,1761847514,684,684,684,684,0
20240325,152000,1761847514,684,684,684,684,0
20240325,151900,1761847514,684,689,689,684,3984
20240325,151800,1759117988,689,691,691,689,1540
20240325,151700,1758054875,691,692,692,691,2800
20240325,151600,1756119575,692,693,693,692,2550
20240325,151500,1754353725,693,694,694,693,1950
20240325,151400,1753001375,695,696,696,695,2503
20240325,151300,1751260790,696,695,697,694,16597
20240325,151200,1739712098,694,695,695,694,11497
20240325,151100,1731722960,696,697,697,696,14508
20240325,151000,1721622576,697,697,698,697,14181
20240325,150900,1711735924,697,697,698,697,10710
20240325,150800,1704270054,697,697,697,697,6170
20240325,150700,1699969564,697,698,698,697,1298
20240325,150600,1699063567,697,697,697,697,100
20240325,150500,1698993867,698,697,698,697,22948
20240325,150400,1682989381,698,698,699,697,9697
20240325,150300,1676218734,698,698,698,698,1400
20240325,150200,1675241534,698,698,698,698,2649
20240325,150100,1673392532,699,699,699,699,9832
20240325,150000,1666519964,698,697,698,697,4689
20240325,145900,1663247380,697,697,697,697,0
20240325,145800,1663247380,697,698,698,697,1384
20240325,145700,1662281732,698,700,700,698,25251
20240325,145600,1644637855,700,699,700,699,2100
20240325,145500,1643168355,699,700,700,699,10048
20240325,145400,1636134756,700,699,700,699,3029
20240325,145300,1634017484,699,699,699,699,2029
20240325,145200,1632599213,700,700,700,700,3110
20240325,145100,1630422213,699,699,699,699,5909
20240325,145000,1626291822,699,698,699,698,8973
20240325,144900,1620023295,699,699,699,699,933
20240325,144800,1619371128,699,694,699,694,2610
20240325,144700,1617555567,694,694,694,694,0
20240325,144600,1617555567,694,695,695,694,2280
20240325,144500,1615973241,696,696,696,696,101
20240325,144400,1615902945,696,697,697,696,13058
20240325,144300,1606814014,697,699,699,697,4216
20240325,144200,1603873882,697,697,697,697,4997
20240325,144100,1600390973,697,697,697,697,0
20240325,144000,1600390973,697,697,697,697,181
20240325,143900,1600264816,697,699,700,697,614
20240325,143800,1599836563,699,700,700,697,806
20240325,143700,1599272805,701,697,701,697,97968
20240325,143600,1530699796,697,689,698,689,68474
20240325,143500,1483118188,684,684,684,684,1112
20240325,143400,1482357580,690,690,690,690,0
20240325,143300,1482357580,690,690,690,690,0
20240325,143200,1482357580,690,690,690,690,7151
20240325,143100,1477423390,690,691,691,690,4
20240325,143000,1477420629,690,694,694,690,202
20240325,142900,1477281245,692,692,692,692,0
20240325,142800,1477281245,692,692,692,692,5729
20240325,142700,1473316777,693,693,693,693,0
20240325,142600,1473316777,693,693,693,693,3348
20240325,142500,1470996613,693,693,695,693,9653
20240325,142400,1464307082,693,693,693,693,300
20240325,142300,1464099182,693,693,693,693,0
20240325,142200,1464099182,693,690,693,690,20290
20240325,142100,1450056148,690,690,690,690,300
20240325,142000,1449849148,690,690,690,690,500
20240325,141900,1449504148,690,690,690,690,1017
20240325,141800,1448802418,690,689,690,689,51928
20240325,141700,1412972186,689,689,689,689,0
20240325,141600,1412972186,689,689,689,689,1341
20240325,141500,1412048237,689,689,689,689,100
20240325,141400,1411979337,689,689,689,689,0
20240325,141300,1411979337,689,689,689,689,0
20240325,141200,1411979337,689,689,689,689,0
20240325,141100,1411979337,689,689,689,689,0
20240325,141000,1411979337,689,689,689,689,307
20240325,140900,1411767814,689,681,689,681,8400
20240325,140800,1406005509,676,676,676,676,0
20240325,140700,1406005509,676,676,676,676,15
20240325,140600,1405995369,682,682,682,682,0
20240325,140500,1405995369,682,682,682,682,0
20240325,140400,1405995369,682,682,682,682,240
20240325,140300,1405831689,684,684,684,684,0
20240325,140200,1405831689,684,680,684,680,687
20240325,140100,1405363970,674,674,674,674,0
20240325,140000,1405363970,674,674,674,674,1774
20240325,135900,1404168294,674,674,674,674,2932
20240325,135800,1402192126,674,675,675,674,2350
20240325,135700,1400606226,675,675,675,675,0
20240325,135600,1400606226,675,677,677,674,15271
20240325,135500,1390296554,677,677,677,677,0
20240325,135400,1390296554,677,677,677,677,284
20240325,135300,1390104286,677,678,678,677,2302
20240325,135200,1388543799,679,679,679,679,3427
20240325,135100,1386216866,679,679,679,679,50
20240325,135000,1386182916,679,679,679,679,0
20240325,134900,1386182916,679,679,679,679,0
20240325,134800,1386182916,679,679,679,679,0
20240325,134700,1386182916,679,679,679,679,0
20240325,134600,1386182916,679,679,679,679,0
20240325,134500,1386182916,679,679,679,679,0
20240325,134400,1386182916,679,679,679,679,0
20240325,134300,1386182916,679,679,679,679,0
20240325,134200,1386182916,679,679,679,679,785
20240325,134100,1385649901,680,680,680,680,18000
20240325,134000,1373409901,680,680,680,680,0
20240325,133900,1373409901,680,680,680,680,0
20240325,133800,1373409901,680,681,681,680,4888
20240325,133700,1370081273,681,681,681,681,276
20240325,133600,1369893317,684,684,684,684,0
20240325,133500,1369893317,684,683,684,683,15794
20240325,133400,1359105739,680,680,680,680,0
20240325,133300,1359105739,680,680,680,680,0
20240325,133200,1359105739,680,681,681,680,4813
20240325,133100,1355828261,681,681,681,681,0
20240325,133000,1355828261,681,681,681,681,2092
20240325,132900,1354403609,682,682,682,682,0
20240325,132800,1354403609,682,682,682,682,0
20240325,132700,1354403609,682,682,682,682,6645
20240325,132600,1349871719,683,683,683,683,6302
20240325,132500,1345567453,683,683,683,683,2
20240325,132400,1345566087,684,684,684,684,0
20240325,132300,1345566087,684,684,684,684,0
20240325,132200,1345566087,684,684,684,684,339
20240325,132100,1345334211,684,684,684,684,0
20240325,132000,1345334211,684,684,684,684,0
20240325,131900,1345334211,684,684,684,684,0
20240325,131800,1345334211,684,684,684,684,0
20240325,131700,1345334211,684,684,684,684,0
20240325,131600,1345334211,684,684,684,684,0
20240325,131500,1345334211,684,684,684,684,1589
20240325,131400,1344247335,685,685,685,685,641
20240325,131300,1343808250,685,684,686,684,81
20240325,131200,1343752783,684,684,684,684,91
20240325,131100,1343690539,684,685,685,684,92
20240325,131000,1343627524,685,685,685,685,802
20240325,130900,1343078154,685,685,685,685,0
20240325,130800,1343078154,685,685,685,685,84
20240325,130700,1343020614,685,685,685,685,769
20240325,130600,1342493849,685,685,685,685,0
20240325,130500,1342493849,685,685,685,685,1668
20240325,130400,1341351269,685,685,685,685,0
20240325,130300,1341351269,685,685,685,685,2
20240325,130200,1341349899,684,684,684,684,0
20240325,130100,1341349899,684,684,684,684,100
20240325,130000,1341281499,684,684,684,684,162
20240325,125900,1341170691,684,684,684,684,4749
20240325,125800,1337922375,683,683,683,683,0
20240325,125700,1337922375,683,683,683,683,0
20240325,125600,1337922375,683,683,683,683,0
20240325,125500,1337922375,683,683,683,683,2000
20240325,125400,1336556375,683,683,683,683,1319
20240325,125300,1335655498,683,683,683,683,1000
20240325,125200,1334972498,683,683,683,683,1500
20240325,125100,1333947998,683,685,685,683,1942
20240325,125000,1332620710,685,685,685,685,573
20240325,124900,1332228205,686,686,686,686,832
20240325,124800,1331657453,689,689,689,689,0
20240325,124700,1331657453,689,689,689,689,0
20240325,124600,1331657453,689,689,689,689,0
20240325,124500,1331657453,689,689,689,689,0
20240325,124400,1331657453,689,689,689,689,0
20240325,124300,1331657453,689,689,689,689,0
20240325,124200,1331657453,689,689,689,689,0
20240325,124100,1331657453,689,689,689,689,1
20240325,124000,1331656764,689,689,689,689,0
20240325,123900,1331656764,689,689,689,689,0
20240325,123800,1331656764,689,689,689,689,0
20240325,123700,1331656764,689,689,689,689,0
20240325,123600,1331656764,689,689,689,689,0
20240325,123500,1331656764,689,689,689,689,0
20240325,123400,1331656764,689,689,689,689,145
20240325,123300,1331556859,689,689,689,689,0
20240325,123200,1331556859,689,689,689,689,0
20240325,123100,1331556859,689,689,689,689,0
20240325,123000,1331556859,689,689,689,689,0
20240325,122900,1331556859,689,689,689,689,0
20240325,122800,1331556859,689,689,689,689,0
20240325,122700,1331556859,689,689,689,689,0
20240325,122600,1331556859,689,689,689,689,0
20240325,122500,1331556859,689,688,689,688,1248
20240325,122400,1330698232,681,681,681,681,0
20240325,122300,1330698232,681,681,681,681,0
20240325,122200,1330698232,681,681,681,681,0
20240325,122100,1330698232,681,681,681,681,0
20240325,122000,1330698232,681,681,681,681,1
20240325,121900,1330697551,681,681,681,681,0
20240325,121800,1330697551,681,681,681,681,143
20240325,121700,1330600168,681,681,681,681,0
20240325,121600,1330600168,681,681,681,681,0
20240325,121500,1330600168,681,682,682,681,3400
20240325,121400,1328284548,686,686,686,686,1755
20240325,121300,1327080618,687,687,687,687,0
20240325,121200,1327080618,687,687,687,687,555
20240325,121100,1326699333,686,687,687,686,5010
20240325,121000,1323258804,686,687,687,686,390
20240325,120900,1322991259,686,687,687,686,122
20240325,120800,1322907555,687,692,692,687,13490
20240325,120700,1313601890,692,692,692,692,2140
20240325,120600,1312121010,693,693,693,693,140
20240325,120500,1312023990,693,693,693,693,0
20240325,120400,1312023990,693,693,693,693,1359
20240325,120300,1311082203,695,695,695,695,0
20240325,120200,1311082203,695,696,696,695,3339
20240325,120100,1308760409,696,696,696,696,0
20240325,120000,1308760409,696,696,696,695,10918
20240325,115900,1301163481,696,694,696,694,2641
20240325,115800,1299325365,695,693,695,693,7100
20240325,115700,1294390938,693,690,693,690,9165
20240325,115600,1288044531,690,690,690,690,2067
20240325,115500,1286618301,690,689,690,689,2471
20240325,115400,1284914748,689,689,689,689,1481
20240325,115300,1283894339,688,684,688,684,11319
20240325,115200,1276132804,683,683,683,683,1028
20240325,115100,1275430680,681,682,683,681,397
20240325,115000,1275159891,681,679,681,679,5645
20240325,114900,1271318647,678,678,678,678,1000
20240325,114800,1270640647,677,677,677,677,1999
20240325,114700,1269287324,676,676,676,676,0
20240325,114600,1269287324,676,675,676,675,3000
20240325,114500,1267261324,676,676,676,676,0
20240325,114400,1267261324,676,673,676,673,28045
20240325,114300,1248332949,673,673,673,673,2000
20240325,114200,1246986949,673,673,673,673,5926
20240325,114100,1242998751,673,673,673,673,4029
20240325,114000,1240287234,674,674,674,674,3000
20240325,113900,1238265234,674,675,675,674,1570
20240325,113800,1237205884,675,675,675,675,100
20240325,113700,1237138384,675,675,675,675,0
20240325,113600,1237138384,675,675,675,675,695
20240325,113500,1236669259,675,674,675,674,3126
20240325,113400,1234561019,674,674,674,674,1000
20240325,113300,1233887019,674,674,674,674,1000
20240325,113200,1233213019,674,673,674,673,2521
20240325,113100,1231514865,673,673,674,673,4895
20240325,113000,1228219030,673,673,674,673,3500
20240325,112900,1225862530,673,675,675,673,37771
20240325,112800,1200394884,675,675,675,675,5768
20240325,112700,1196501484,676,675,676,675,2007
20240325,112600,1195145759,675,676,676,675,157
20240325,112500,1195039777,676,676,676,676,894
20240325,112400,1194435433,676,677,677,676,1020
20240325,112300,1193745912,676,676,676,676,5015
20240325,112200,1190355772,677,676,677,676,2000
20240325,112100,1189002772,676,677,677,676,1003
20240325,112000,1188323744,677,677,677,677,2381
20240325,111900,1186711807,676,677,677,676,2747
20240325,111800,1184853088,677,676,677,676,3858
20240325,111700,1182243227,676,676,676,676,1032
20240325,111600,1181545595,676,676,677,676,3000
20240325,111500,1179516595,676,676,676,676,4611
20240325,111400,1176399559,676,676,676,676,1000
20240325,111300,1175723559,677,677,677,676,3000
20240325,111200,1173693559,677,677,677,677,1000
20240325,111100,1173016559,677,675,677,675,3913
20240325,111000,1170371338,676,676,677,676,12120
20240325,110900,1162176718,676,677,677,676,3638
20240325,110800,1159716930,677,678,678,677,5526
20240325,110700,1155974828,677,676,680,676,5000
20240325,110600,1152583408,679,679,679,679,0
20240325,110500,1152583408,679,679,679,679,1000
20240325,110400,1151904408,679,676,679,676,4438
20240325,110300,1148897005,676,677,678,675,11928
20240325,110200,1140833215,677,677,677,677,1071
20240325,110100,1140108148,677,677,677,677,1000
20240325,110000,1139431148,678,678,678,678,1000
20240325,105900,1138753148,678,678,678,678,2000
20240325,105800,1137397148,679,679,679,679,661
20240325,105700,1136948329,680,676,680,676,2700
20240325,105600,1135114929,678,676,678,676,3352
20240325,105500,1132845877,675,675,675,674,2162
20240325,105400,1131386548,675,675,675,675,6671
20240325,105300,1126883623,675,675,675,675,5710
20240325,105200,1123029373,676,676,676,675,8458
20240325,105100,1117318475,676,677,677,676,7486
20240325,105000,1112254205,677,677,677,677,1593
20240325,104900,1111175744,680,679,680,679,1138
20240325,104800,1110402904,680,677,680,677,2004
20240325,104700,1109046184,677,679,681,677,3001
20240325,104600,1107005551,678,679,679,678,4569
20240325,104500,1103904700,680,680,680,680,0
20240325,104400,1103904700,680,680,680,680,2000
20240325,104300,1102544700,680,680,680,680,1000
20240325,104200,1101864700,680,680,680,680,1500
20240325,104100,1100844700,682,680,682,680,6099
20240325,104000,1096691380,680,682,682,680,1554
20240325,103900,1095631660,682,682,682,682,4221
20240325,103800,1092752938,682,682,682,682,2499
20240325,103700,1091048620,682,682,682,682,1
20240325,103600,1091047938,680,680,680,680,1002
20240325,103500,1090366578,680,680,680,680,2690
20240325,103400,1088537378,679,680,680,679,1734
20240325,103300,1087358491,684,684,684,684,1529
20240325,103200,1086312655,684,680,684,680,2503
20240325,103100,1084607371,680,679,680,679,3268
20240325,103000,1082386441,677,677,677,677,1000
20240325,102900,1081709441,677,677,677,677,0
20240325,102800,1081709441,677,677,677,675,6974
20240325,102700,1076995439,677,682,682,677,2625
20240325,102600,1075210795,682,686,686,682,13867
20240325,102500,1065733286,686,686,686,686,500
20240325,102400,1065390286,687,687,687,687,703
20240325,102300,1064907325,688,688,693,688,2184
20240325,102200,1063404723,688,688,688,688,1501
20240325,102100,1062372035,688,694,694,688,81
20240325,102000,1062315833,694,693,694,692,13914
20240325,101900,1052678867,693,694,694,693,1582
20240325,101800,1051582521,696,696,696,696,20418
20240325,101700,1037371593,696,694,697,694,9140
20240325,101600,1031008358,694,692,695,692,4387
20240325,101500,1027961704,692,690,693,690,16892
20240325,101400,1016304892,685,685,685,685,0
20240325,101300,1016304892,685,685,690,685,3328
20240325,101200,1014008587,690,689,690,689,17000
20240325,101100,1002291587,687,685,687,684,22184
20240325,101000,987111531,685,685,685,685,1502
20240325,100900,986082661,684,684,684,684,1
20240325,100800,986081977,687,687,687,684,934
20240325,100700,985440322,687,684,687,684,1283
20240325,100600,984560054,683,686,686,683,18530
20240325,100500,971900198,686,687,687,686,3452
20240325,100400,969531569,687,689,689,687,13043
20240325,100300,960566652,688,688,690,688,4401
20240325,100200,957538742,688,690,690,688,35219
20240325,100100,933237648,692,691,692,690,289
20240325,100000,933038130,691,692,692,691,113
20240325,095900,932960034,693,691,693,691,551
20240325,095800,932578395,694,694,694,694,11
20240325,095700,932570761,690,690,694,690,24985
20240325,095600,915330851,690,697,697,690,15517
20240325,095500,904536614,697,701,701,697,6515
20240325,095400,899979334,701,701,701,701,3708
20240325,095300,897380026,701,700,701,696,67237
20240325,095200,850313822,700,699,700,698,13365
20240325,095100,840971598,700,697,700,697,61483
20240325,095000,797961608,699,697,699,696,14363
20240325,094900,787936862,697,697,697,697,35
20240325,094800,787912467,698,693,698,693,10005
20240325,094700,780940591,696,693,697,693,3127
20240325,094600,778761548,697,696,697,696,201
20240325,094500,778621641,697,692,697,689,21474
20240325,094400,763712500,693,692,693,692,383
20240325,094300,763447083,692,689,696,689,18453
20240325,094200,750671846,690,691,691,688,14137
20240325,094100,740929907,691,695,697,691,25651
20240325,094000,723120977,699,697,699,696,53403
20240325,093900,685824169,696,695,697,693,6287
20240325,093800,681444378,696,694,698,694,54445
20240325,093700,643611684,694,687,695,687,105912
20240325,093600,570480623,688,682,688,682,42701
20240325,093500,541126464,682,685,686,682,4966
20240325,093400,537719860,686,683,686,681,4127
20240325,093300,534907354,683,688,688,682,4052
20240325,093200,532140423,688,688,688,683,16950
20240325,093100,520489939,687,682,687,682,14179
20240325,093000,510761007,681,685,688,681,14423
20240325,092900,500862421,685,678,687,675,127566
20240325,092800,414053821,677,677,677,677,8040
20240325,092700,408610741,676,674,676,674,16151
20240325,092600,397707018,674,674,674,674,0
20240325,092500,397707018,674,668,674,668,6
20240325,092400,397702992,675,670,675,670,16874
20240325,092300,386333021,673,671,673,671,11264
20240325,092200,378763197,671,670,671,670,11587
20240325,092100,370989666,671,667,671,662,22227
20240325,092000,356189067,667,669,670,667,7848
20240325,091900,350942701,671,676,678,668,80073
20240325,091800,297156081,676,677,677,676,6286
20240325,091700,292901702,677,677,677,676,11000
20240325,091600,285458702,673,676,677,672,13128
20240325,091500,276579265,676,675,676,672,9009
20240325,091400,270503048,675,674,675,673,709
20240325,091300,270025084,674,676,676,671,4206
20240325,091200,267185042,676,675,677,675,22588
20240325,091100,251918525,675,670,676,666,34569
20240325,091000,228669842,667,670,670,667,7066
20240325,090900,223938750,674,674,677,666,53444
20240325,090800,187894679,673,661,673,661,18299
20240325,090700,175628834,663,665,673,660,30086
20240325,090600,155449728,666,656,666,654,37304
20240325,090500,130818869,656,650,656,650,230
20240325,090400,130668551,650,650,650,648,6862
20240325,090300,126208493,650,663,663,643,13417
20240325,090200,117471325,663,679,679,663,42090
20240325,090100,89242315,673,670,679,670,84433
20240325,090000,32237286,668,649,668,649,48905