stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,190800,994495071,718,718,718,718,23045
20240326,190700,994495071,718,718,718,718,0
20240326,190600,994495071,718,718,718,718,0
20240326,190500,994495071,718,718,718,718,0
20240326,190400,994495071,718,718,718,718,0
20240326,190300,994495071,718,718,718,718,0
20240326,190200,994495071,718,718,718,718,0
20240326,190100,994495071,718,718,718,718,0
20240326,190000,994495071,718,718,718,718,0
20240326,185900,994495071,718,718,718,718,0
20240326,185800,994495071,718,718,718,718,0
20240326,185700,994495071,718,718,718,718,0
20240326,185600,994495071,718,718,718,718,0
20240326,185500,994495071,718,718,718,718,0
20240326,185400,994495071,718,718,718,718,0
20240326,185300,994495071,718,718,718,718,0
20240326,185200,994495071,718,718,718,718,0
20240326,185100,994495071,718,718,718,718,0
20240326,185000,994495071,718,718,718,718,0
20240326,184900,994495071,718,718,718,718,0
20240326,184800,994495071,718,718,718,718,0
20240326,184700,994495071,718,718,718,718,0
20240326,184600,994495071,718,718,718,718,0
20240326,184500,994495071,718,718,718,718,0
20240326,184400,994495071,718,718,718,718,0
20240326,184300,994495071,718,718,718,718,0
20240326,184200,994495071,718,718,718,718,0
20240326,184100,994495071,718,718,718,718,0
20240326,184000,994495071,718,718,718,718,0
20240326,183900,994495071,718,718,718,718,0
20240326,183800,994495071,718,718,718,718,23045
20240326,183700,994495071,718,718,718,718,0
20240326,183600,994495071,718,718,718,718,0
20240326,183500,994495071,718,718,718,718,0
20240326,183400,994495071,718,718,718,718,0
20240326,183300,994495071,718,718,718,718,0
20240326,183200,994495071,718,718,718,718,0
20240326,183100,994495071,718,718,718,718,0
20240326,183000,994495071,718,718,718,718,0
20240326,182900,994495071,718,718,718,718,0
20240326,182800,994495071,718,718,718,718,0
20240326,182700,994495071,718,718,718,718,0
20240326,182600,994495071,718,718,718,718,0
20240326,182500,994495071,718,718,718,718,0
20240326,182400,994495071,718,718,718,718,0
20240326,182300,994495071,718,718,718,718,0
20240326,182200,994495071,718,718,718,718,0
20240326,182100,994495071,718,718,718,718,0
20240326,182000,994495071,718,718,718,718,0
20240326,181900,994495071,718,718,718,718,0
20240326,181800,994495071,718,718,718,718,0
20240326,181700,994495071,718,718,718,718,0
20240326,181600,994495071,718,718,718,718,0
20240326,181500,994495071,718,718,718,718,0
20240326,181400,994495071,718,718,718,718,0
20240326,181300,994495071,718,718,718,718,0
20240326,181200,994495071,718,718,718,718,0
20240326,181100,994495071,718,718,718,718,0
20240326,181000,994495071,718,718,718,718,0
20240326,180900,994495071,718,718,718,718,0
20240326,180800,994495071,718,718,718,718,23045
20240326,180700,994495071,718,718,718,718,0
20240326,180600,994495071,718,718,718,718,0
20240326,180500,994495071,718,718,718,718,0
20240326,180400,994495071,718,718,718,718,0
20240326,180300,994495071,718,718,718,718,0
20240326,180200,994495071,718,718,718,718,0
20240326,180100,994495071,718,718,718,718,0
20240326,180000,994495071,718,718,718,718,0
20240326,175900,994495071,718,718,718,718,0
20240326,175800,994495071,718,718,718,718,0
20240326,175700,994495071,718,718,718,718,0
20240326,175600,994495071,718,718,718,718,0
20240326,175500,994495071,718,718,718,718,0
20240326,175400,994495071,718,718,718,718,0
20240326,175300,994495071,718,718,718,718,0
20240326,175200,994495071,718,718,718,718,0
20240326,175100,994495071,718,718,718,718,0
20240326,175000,994495071,718,718,718,718,0
20240326,174900,994495071,718,718,718,718,0
20240326,174800,994495071,718,718,718,718,0
20240326,174700,994495071,718,718,718,718,0
20240326,174600,994495071,718,718,718,718,0
20240326,174500,994495071,718,718,718,718,0
20240326,174400,994495071,718,718,718,718,0
20240326,174300,994495071,718,718,718,718,0
20240326,174200,994495071,718,718,718,718,0
20240326,174100,994495071,718,718,718,718,0
20240326,174000,994495071,718,718,718,718,0
20240326,173900,994495071,718,718,718,718,0
20240326,173800,994495071,718,718,718,718,23045
20240326,173700,994495071,718,718,718,718,0
20240326,173600,994495071,718,718,718,718,0
20240326,173500,994495071,718,718,718,718,0
20240326,173400,994495071,718,718,718,718,0
20240326,173300,994495071,718,718,718,718,0
20240326,173200,994495071,718,718,718,718,0
20240326,173100,994495071,718,718,718,718,0
20240326,173000,994495071,718,718,718,718,0
20240326,172900,994495071,718,718,718,718,0
20240326,172800,994495071,718,718,718,718,0
20240326,172700,994495071,718,718,718,718,0
20240326,172600,994495071,718,718,718,718,0
20240326,172500,994495071,718,718,718,718,0
20240326,172400,994495071,718,718,718,718,0
20240326,172300,994495071,718,718,718,718,0
20240326,172200,994495071,718,718,718,718,0
20240326,172100,994495071,718,718,718,718,0
20240326,172000,994495071,718,718,718,718,0
20240326,171900,994495071,718,718,718,718,0
20240326,171800,994495071,718,718,718,718,0
20240326,171700,994495071,718,718,718,718,0
20240326,171600,994495071,718,718,718,718,0
20240326,171500,994495071,718,718,718,718,0
20240326,171400,994495071,718,718,718,718,0
20240326,171300,994495071,718,718,718,718,0
20240326,171200,994495071,718,718,718,718,0
20240326,171100,994495071,718,718,718,718,0
20240326,171000,994495071,718,718,718,718,0
20240326,170900,994495071,718,718,718,718,0
20240326,170800,994495071,718,718,718,718,23045
20240326,170700,994495071,718,718,718,718,0
20240326,170600,994495071,718,718,718,718,0
20240326,170500,994495071,718,718,718,718,0
20240326,170400,994495071,718,718,718,718,0
20240326,170300,994495071,718,718,718,718,0
20240326,170200,994495071,718,718,718,718,0
20240326,170100,994495071,718,718,718,718,0
20240326,170000,994495071,718,718,718,718,0
20240326,165900,994495071,718,718,718,718,0
20240326,165800,994495071,718,718,718,718,0
20240326,165700,994495071,718,718,718,718,0
20240326,165600,994495071,718,718,718,718,0
20240326,165500,994495071,718,718,718,718,0
20240326,165400,994495071,718,718,718,718,0
20240326,165300,994495071,718,718,718,718,0
20240326,165200,994495071,718,718,718,718,0
20240326,165100,994495071,718,718,718,718,0
20240326,165000,994495071,718,718,718,718,0
20240326,164900,994495071,718,718,718,718,0
20240326,164800,994495071,718,718,718,718,0
20240326,164700,994495071,718,718,718,718,0
20240326,164600,994495071,718,718,718,718,0
20240326,164500,994495071,718,718,718,718,0
20240326,164400,994495071,718,718,718,718,0
20240326,164300,994495071,718,718,718,718,0
20240326,164200,994495071,718,718,718,718,0
20240326,164100,994495071,718,718,718,718,0
20240326,164000,994495071,718,718,718,718,0
20240326,163900,994495071,718,718,718,718,0
20240326,163800,994495071,718,718,718,718,23045
20240326,163700,994495071,718,718,718,718,0
20240326,163600,994495071,718,718,718,718,0
20240326,163500,994495071,718,718,718,718,0
20240326,163400,994495071,718,718,718,718,0
20240326,163300,994495071,718,718,718,718,0
20240326,163200,994495071,718,718,718,718,0
20240326,163100,994495071,718,718,718,718,0
20240326,163000,994495071,718,718,718,718,0
20240326,162900,994495071,718,718,718,718,0
20240326,162800,994495071,718,718,718,718,0
20240326,162700,994495071,718,718,718,718,0
20240326,162600,994495071,718,718,718,718,0
20240326,162500,994495071,718,718,718,718,0
20240326,162400,994495071,718,718,718,718,0
20240326,162300,994495071,718,718,718,718,0
20240326,162200,994495071,718,718,718,718,0
20240326,162100,994495071,718,718,718,718,0
20240326,162000,994495071,718,718,718,718,0
20240326,161900,994495071,718,718,718,718,0
20240326,161800,994495071,718,718,718,718,0
20240326,161700,994495071,718,718,718,718,0
20240326,161600,994495071,718,718,718,718,0
20240326,161500,994495071,718,718,718,718,0
20240326,161400,994495071,718,718,718,718,0
20240326,161300,994495071,718,718,718,718,0
20240326,161200,994495071,718,718,718,718,0
20240326,161100,994495071,718,718,718,718,0
20240326,161000,994495071,718,718,718,718,0
20240326,160900,994495071,718,718,718,718,0
20240326,160800,994495071,718,718,718,718,23045
20240326,160700,994495071,718,718,718,718,0
20240326,160600,994495071,718,718,718,718,0
20240326,160500,994495071,718,718,718,718,0
20240326,160400,994495071,718,718,718,718,0
20240326,160300,994495071,718,718,718,718,0
20240326,160200,994495071,718,718,718,718,0
20240326,160100,994495071,718,718,718,718,0
20240326,160000,994495071,718,718,718,718,0
20240326,155900,994495071,718,718,718,718,0
20240326,155800,994495071,718,718,718,718,0
20240326,155700,994495071,718,718,718,718,0
20240326,155600,994495071,718,718,718,718,0
20240326,155500,994495071,718,718,718,718,0
20240326,155400,994495071,718,718,718,718,0
20240326,155300,994495071,718,718,718,718,0
20240326,155200,994495071,718,718,718,718,0
20240326,155100,994495071,718,718,718,718,0
20240326,155000,994495071,718,718,718,718,0
20240326,154900,994495071,718,718,718,718,0
20240326,154800,994495071,718,718,718,718,0
20240326,154700,994495071,718,718,718,718,0
20240326,154600,994495071,718,718,718,718,0
20240326,154500,994495071,718,718,718,718,0
20240326,154400,994495071,718,718,718,718,0
20240326,154300,994495071,718,718,718,718,0
20240326,154200,994495071,718,718,718,718,0
20240326,154100,994495071,718,718,718,718,0
20240326,154000,994495071,718,718,718,718,0
20240326,153900,994495071,718,718,718,718,0
20240326,153800,994495071,718,718,718,718,23045
20240326,153700,994495071,718,718,718,718,0
20240326,153600,994495071,718,718,718,718,0
20240326,153500,994495071,718,718,718,718,0
20240326,153400,994495071,718,718,718,718,0
20240326,153300,994495071,718,718,718,718,0
20240326,153200,994495071,718,718,718,718,0
20240326,153100,994495071,718,718,718,718,0
20240326,153000,994495071,718,718,718,718,23045
20240326,152900,977948761,718,718,718,718,0
20240326,152800,977948761,718,718,718,718,0
20240326,152700,977948761,718,718,718,718,0
20240326,152600,977948761,718,718,718,718,0
20240326,152500,977948761,718,718,718,718,0
20240326,152400,977948761,718,718,718,718,0
20240326,152300,977948761,718,718,718,718,0
20240326,152200,977948761,718,718,718,718,0
20240326,152100,977948761,718,718,718,718,0
20240326,152000,977948761,718,718,718,718,0
20240326,151900,977948761,718,719,719,714,9204
20240326,151800,971333301,718,718,718,714,6853
20240326,151700,966413851,714,714,715,714,103
20240326,151600,966340209,718,715,718,715,45423
20240326,151500,933759482,714,714,715,714,2351
20240326,151400,932079552,715,715,715,715,270
20240326,151300,931886502,714,715,715,714,2385
20240326,151200,930182498,715,717,717,715,9
20240326,151100,930176055,715,715,717,715,10
20240326,151000,930168897,715,717,717,715,6487
20240326,150900,925524159,717,716,717,716,13093
20240326,150800,916149569,715,717,718,715,903
20240326,150700,915501721,714,712,718,712,15288
20240326,150600,904579014,717,717,717,717,278
20240326,150500,904379688,713,713,717,713,4900
20240326,150400,900866404,717,713,717,712,5842
20240326,150300,896685183,712,717,717,712,8701
20240326,150200,890451270,716,715,716,711,1421
20240326,150100,889433963,711,714,715,711,14874
20240326,150000,878799075,715,715,715,715,18
20240326,145900,878786205,715,714,715,714,21041
20240326,145800,863745141,713,714,714,713,4810
20240326,145700,860315110,713,713,713,713,1100
20240326,145600,859530810,714,714,714,714,0
20240326,145500,859530810,714,714,714,714,1
20240326,145400,859530096,714,714,714,714,250
20240326,145300,859351596,714,714,714,714,0
20240326,145200,859351596,714,713,714,713,9733
20240326,145100,852409361,712,712,712,712,0
20240326,145000,852409361,712,712,712,712,0
20240326,144900,852409361,712,712,712,712,1691
20240326,144800,851205369,712,712,712,712,1
20240326,144700,851204657,711,711,711,711,0
20240326,144600,851204657,711,711,711,711,0
20240326,144500,851204657,711,711,711,711,0
20240326,144400,851204657,711,713,713,711,9
20240326,144300,851198242,713,713,713,713,4
20240326,144200,851195390,712,712,712,712,0
20240326,144100,851195390,712,711,712,711,1146
20240326,144000,850379440,711,711,711,711,0
20240326,143900,850379440,711,711,711,711,0
20240326,143800,850379440,711,711,711,711,2002
20240326,143700,848956018,713,711,713,711,19
20240326,143600,848942473,713,711,713,711,2012
20240326,143500,847507987,712,711,712,711,222
20240326,143400,847350113,711,711,711,711,1
20240326,143300,847349402,712,712,712,712,3544
20240326,143200,844826074,712,712,712,712,1039
20240326,143100,844086306,712,714,714,712,2
20240326,143000,844084880,712,712,712,712,1000
20240326,142900,843372880,712,715,715,712,11015
20240326,142800,835530158,715,715,715,715,50
20240326,142700,835494408,714,714,714,714,5191
20240326,142600,831788034,712,712,712,712,0
20240326,142500,831788034,712,712,712,712,0
20240326,142400,831788034,712,714,714,712,7001
20240326,142300,826789322,714,714,714,714,3309
20240326,142200,824426696,714,713,715,713,8650
20240326,142100,818249057,709,709,709,709,0
20240326,142000,818249057,709,713,713,709,591
20240326,141900,817827681,713,708,713,708,11731
20240326,141800,809469226,711,711,711,711,1032
20240326,141700,808735474,708,708,708,708,0
20240326,141600,808735474,708,708,710,708,1101
20240326,141500,807953966,708,708,708,708,500
20240326,141400,807599966,707,707,707,707,178
20240326,141300,807474120,707,711,711,707,11180
20240326,141200,799536322,711,711,711,711,0
20240326,141100,799536322,711,711,711,711,34
20240326,141000,799512148,711,711,711,711,202
20240326,140900,799368526,711,711,711,711,0
20240326,140800,799368526,711,710,711,710,8123
20240326,140700,793600646,711,709,711,708,30761
20240326,140600,771770494,708,708,708,706,10006
20240326,140500,764686253,707,706,709,706,13589
20240326,140400,755076416,706,709,710,706,16196
20240326,140300,743582030,709,709,709,709,0
20240326,140200,743582030,709,705,709,705,6
20240326,140100,743577788,709,709,709,709,123
20240326,140000,743490581,709,709,709,709,5716
20240326,135900,739437937,709,709,709,709,0
20240326,135800,739437937,709,709,709,709,199
20240326,135700,739296846,709,709,709,709,0
20240326,135600,739296846,709,706,709,706,4631
20240326,135500,736014824,707,707,707,707,0
20240326,135400,736014824,707,707,707,707,0
20240326,135300,736014824,707,707,707,707,236
20240326,135200,735847972,707,705,707,705,976
20240326,135100,735159890,705,705,705,705,1000
20240326,135000,734454890,705,702,705,702,1699
20240326,134900,733262189,702,702,702,702,500
20240326,134800,732911189,702,702,702,702,1
20240326,134700,732910487,705,705,705,705,0
20240326,134600,732910487,705,705,705,705,0
20240326,134500,732910487,705,704,705,704,3577
20240326,134400,730390702,702,702,702,702,1550
20240326,134300,729302602,702,703,703,702,8009
20240326,134200,723680274,702,702,702,702,4015
20240326,134100,720861744,702,702,702,702,0
20240326,134000,720861744,702,702,702,702,0
20240326,133900,720861744,702,702,702,702,0
20240326,133800,720861744,702,702,702,702,1
20240326,133700,720861042,705,705,705,705,1
20240326,133600,720860337,702,702,702,702,15
20240326,133500,720849807,702,705,705,702,52
20240326,133400,720813151,705,705,705,705,200
20240326,133300,720672151,704,704,704,704,10
20240326,133200,720665111,702,702,702,702,0
20240326,133100,720665111,702,702,702,702,0
20240326,133000,720665111,702,702,702,702,0
20240326,132900,720665111,702,702,702,702,5589
20240326,132800,716741633,702,702,702,702,0
20240326,132700,716741633,702,702,702,702,3
20240326,132600,716739527,704,704,704,704,0
20240326,132500,716739527,704,704,704,704,367
20240326,132400,716481159,702,704,704,702,32
20240326,132300,716458633,702,702,702,702,608
20240326,132200,716031817,702,702,702,702,1
20240326,132100,716031115,704,705,705,704,1708
20240326,132000,714827960,705,705,705,705,2
20240326,131900,714826550,705,705,705,705,669
20240326,131800,714354905,704,704,704,704,0
20240326,131700,714354905,704,704,704,704,0
20240326,131600,714354905,704,704,704,704,0
20240326,131500,714354905,704,708,708,704,4068
20240326,131400,711474765,707,707,707,707,201
20240326,131300,711332658,700,707,707,700,1918
20240326,131200,709976639,707,698,707,698,23825
20240326,131100,693241919,698,698,698,698,1080
20240326,131000,692488079,698,698,698,698,8
20240326,130900,692482495,698,703,703,698,3
20240326,130800,692480396,698,698,698,698,0
20240326,130700,692480396,698,698,698,698,0
20240326,130600,692480396,698,703,703,698,10
20240326,130500,692473403,703,703,703,703,1
20240326,130400,692472700,698,703,703,698,2
20240326,130300,692471299,699,699,699,698,3054
20240326,130200,690336554,699,698,704,698,3594
20240326,130100,687816883,698,698,698,698,100
20240326,130000,687747083,698,698,698,698,0
20240326,125900,687747083,698,698,698,698,11
20240326,125800,687739405,698,698,698,698,114
20240326,125700,687659833,698,698,698,698,0
20240326,125600,687659833,698,698,698,698,1
20240326,125500,687659135,698,698,698,698,0
20240326,125400,687659135,698,698,698,698,0
20240326,125300,687659135,698,698,698,698,0
20240326,125200,687659135,698,699,699,698,426
20240326,125100,687361676,699,699,699,699,2000
20240326,125000,685963676,700,700,700,700,0
20240326,124900,685963676,700,700,700,700,1111
20240326,124800,685185976,700,700,700,700,3301
20240326,124700,682875276,697,697,697,697,0
20240326,124600,682875276,697,697,697,697,0
20240326,124500,682875276,697,697,697,697,0
20240326,124400,682875276,697,697,697,697,0
20240326,124300,682875276,697,697,697,697,6000
20240326,124200,678693276,697,697,697,697,2191
20240326,124100,677166149,697,697,697,697,0
20240326,124000,677166149,697,697,697,697,0
20240326,123900,677166149,697,697,697,697,1
20240326,123800,677165452,698,698,698,698,0
20240326,123700,677165452,698,698,698,698,212
20240326,123600,677017476,698,698,698,698,0
20240326,123500,677017476,698,698,698,698,0
20240326,123400,677017476,698,698,698,698,0
20240326,123300,677017476,698,698,698,698,11764
20240326,123200,668806204,699,699,699,699,3
20240326,123100,668804107,699,700,700,699,2432
20240326,123000,667104009,700,700,700,700,0
20240326,122900,667104009,700,700,700,700,0
20240326,122800,667104009,700,700,700,700,0
20240326,122700,667104009,700,700,700,700,0
20240326,122600,667104009,700,700,700,700,870
20240326,122500,666495009,700,700,700,700,0
20240326,122400,666495009,700,700,700,700,0
20240326,122300,666495009,700,700,700,699,12813
20240326,122200,657530394,700,700,700,700,0
20240326,122100,657530394,700,700,700,700,0
20240326,122000,657530394,700,700,700,700,407
20240326,121900,657245494,699,700,700,699,98
20240326,121800,657176991,699,699,699,699,0
20240326,121700,657176991,699,701,701,699,2000
20240326,121600,655778491,702,702,702,702,0
20240326,121500,655778491,702,702,702,702,0
20240326,121400,655778491,702,702,702,702,0
20240326,121300,655778491,702,702,702,702,0
20240326,121200,655778491,702,702,702,702,0
20240326,121100,655778491,702,702,702,702,2928
20240326,121000,653723035,701,701,701,701,0
20240326,120900,653723035,701,701,701,701,0
20240326,120800,653723035,701,701,701,701,0
20240326,120700,653723035,701,701,701,701,0
20240326,120600,653723035,701,701,701,701,0
20240326,120500,653723035,701,701,701,701,51
20240326,120400,653687284,701,701,701,701,0
20240326,120300,653687284,701,703,703,701,20243
20240326,120200,639473080,703,703,703,703,2380
20240326,120100,637799940,703,703,703,703,1
20240326,120000,637799237,704,704,704,704,0
20240326,115900,637799237,704,704,704,704,0
20240326,115800,637799237,704,704,704,704,1
20240326,115700,637798533,703,703,705,703,7
20240326,115600,637793603,704,704,704,704,14567
20240326,115500,627538435,704,704,704,704,1
20240326,115400,627537731,705,705,705,704,2669
20240326,115300,625656087,704,707,707,704,7
20240326,115200,625651145,707,707,707,707,0
20240326,115100,625651145,707,706,707,704,731
20240326,115000,625136457,704,706,707,704,3002
20240326,114900,623014260,706,704,706,704,7118
20240326,114800,617989053,703,703,703,703,0
20240326,114700,617989053,703,703,703,703,0
20240326,114600,617989053,703,703,703,703,15
20240326,114500,617978508,702,704,704,702,10000
20240326,114400,610956083,703,704,704,703,1020
20240326,114300,610239021,703,703,703,703,0
20240326,114200,610239021,703,703,703,703,1
20240326,114100,610238318,706,704,706,704,2
20240326,114000,610236908,703,703,703,703,0
20240326,113900,610236908,703,704,704,703,3997
20240326,113800,607427016,706,706,706,706,0
20240326,113700,607427016,706,706,706,706,0
20240326,113600,607427016,706,706,706,706,0
20240326,113500,607427016,706,706,706,706,0
20240326,113400,607427016,706,706,706,706,0
20240326,113300,607427016,706,706,706,706,3700
20240326,113200,604814816,702,705,705,702,2983
20240326,113100,602720280,705,705,705,705,5827
20240326,113000,598612245,705,705,705,705,0
20240326,112900,598612245,705,705,705,705,1
20240326,112800,598611540,702,702,702,702,0
20240326,112700,598611540,702,702,702,702,2
20240326,112600,598610136,705,705,705,705,3
20240326,112500,598608021,705,705,705,705,0
20240326,112400,598608021,705,705,705,705,0
20240326,112300,598608021,705,705,705,705,1
20240326,112200,598607316,702,702,702,702,8608
20240326,112100,592564500,702,702,702,702,50
20240326,112000,592529400,702,702,702,702,50
20240326,111900,592494300,702,702,702,702,0
20240326,111800,592494300,702,702,702,702,1
20240326,111700,592493598,705,705,705,705,1
20240326,111600,592492893,701,701,702,701,8159
20240326,111500,586765277,702,702,702,702,0
20240326,111400,586765277,702,702,702,702,2187
20240326,111300,585230003,701,701,701,701,3279
20240326,111200,582931424,701,701,701,701,450
20240326,111100,582615974,698,698,698,698,701
20240326,111000,582126676,701,701,701,701,1
20240326,110900,582125975,697,697,697,697,1000
20240326,110800,581428975,697,697,697,697,5738
20240326,110700,577429589,697,697,697,697,0
20240326,110600,577429589,697,697,697,697,0
20240326,110500,577429589,697,697,697,697,16023
20240326,110400,566261558,702,702,702,702,0
20240326,110300,566261558,702,702,702,702,0
20240326,110200,566261558,702,702,702,702,3207
20240326,110100,564010244,702,702,702,702,0
20240326,110000,564010244,702,702,702,702,0
20240326,105900,564010244,702,702,702,702,0
20240326,105800,564010244,702,702,702,702,0
20240326,105700,564010244,702,701,702,701,20
20240326,105600,563996205,697,697,697,697,255
20240326,105500,563818470,696,702,702,696,4
20240326,105400,563815668,702,701,702,701,7
20240326,105300,563810755,696,701,701,696,1713
20240326,105200,562609952,701,694,701,694,4
20240326,105100,562607157,701,701,701,701,1200
20240326,105000,561765957,693,693,693,693,0
20240326,104900,561765957,693,693,693,693,1426
20240326,104800,560777739,693,693,693,693,3
20240326,104700,560775660,693,693,693,693,1600
20240326,104600,559666860,694,696,696,694,29085
20240326,104500,539466163,695,695,695,695,0
20240326,104400,539466163,695,695,695,695,0
20240326,104300,539466163,695,695,695,695,0
20240326,104200,539466163,695,695,695,695,0
20240326,104100,539466163,695,695,695,695,0
20240326,104000,539466163,695,695,695,695,0
20240326,103900,539466163,695,695,695,695,0
20240326,103800,539466163,695,695,695,695,0
20240326,103700,539466163,695,695,695,695,0
20240326,103600,539466163,695,704,704,695,8176
20240326,103500,533726637,703,703,703,703,2425
20240326,103400,532021862,703,703,703,703,0
20240326,103300,532021862,703,702,703,702,253
20240326,103200,531844244,695,695,695,695,0
20240326,103100,531844244,695,695,695,695,0
20240326,103000,531844244,695,702,702,695,21787
20240326,102900,516686361,695,695,695,695,0
20240326,102800,516686361,695,695,695,695,0
20240326,102700,516686361,695,695,695,695,0
20240326,102600,516686361,695,698,698,695,13763
20240326,102500,507106933,703,703,703,703,20
20240326,102400,507092873,702,702,702,702,50
20240326,102300,507057773,702,702,702,702,2617
20240326,102200,505220639,702,698,702,698,3935
20240326,102100,502474005,702,702,702,702,100
20240326,102000,502403805,702,702,702,702,1300
20240326,101900,501491205,702,702,702,702,14
20240326,101800,501481377,702,697,702,697,476
20240326,101700,501148178,698,700,700,698,526
20240326,101600,500780978,698,698,698,698,26
20240326,101500,500762830,700,700,700,700,641
20240326,101400,500314130,700,699,700,699,468
20240326,101300,499986997,699,700,700,699,47530
20240326,101200,466735074,701,701,701,701,30
20240326,101100,466714044,701,702,702,700,13920
20240326,101000,456947581,702,703,703,702,2871
20240326,100900,454931559,703,703,703,703,1
20240326,100800,454930856,704,704,704,704,0
20240326,100700,454930856,704,704,704,704,0
20240326,100600,454930856,704,704,704,704,0
20240326,100500,454930856,704,704,704,704,103
20240326,100400,454858344,704,704,704,704,10366
20240326,100300,447560680,704,704,704,704,201
20240326,100200,447419176,701,701,704,701,538
20240326,100100,447042032,703,703,703,703,1
20240326,100000,447041329,703,702,703,702,429
20240326,095900,446740151,702,702,702,702,4129
20240326,095800,443841593,704,706,706,704,1446
20240326,095700,442823601,706,706,706,706,0
20240326,095600,442823601,706,706,706,706,3000
20240326,095500,440705601,707,707,707,707,0
20240326,095400,440705601,707,707,707,707,1
20240326,095300,440704894,707,707,707,707,0
20240326,095200,440704894,707,707,707,707,0
20240326,095100,440704894,707,707,707,707,1
20240326,095000,440704187,705,705,705,702,1444
20240326,094900,439688038,705,705,705,705,1370
20240326,094800,438722188,705,705,708,705,1432
20240326,094700,437712625,705,707,707,705,3215
20240326,094600,435443855,706,707,707,706,4987
20240326,094500,431918047,706,707,707,706,5698
20240326,094400,427895258,706,706,708,706,8289
20240326,094300,422040216,708,706,709,706,585
20240326,094200,421626895,709,710,710,707,16221
20240326,094100,410142917,714,714,714,714,7000
20240326,094000,405144917,710,712,712,710,2199
20240326,093900,403582536,714,715,715,714,5311
20240326,093800,399789082,714,714,714,714,2598
20240326,093700,397934110,712,713,714,712,6697
20240326,093600,393163841,712,714,715,712,6138
20240326,093500,388786188,715,717,719,715,28807
20240326,093400,368134297,714,716,717,714,10600
20240326,093300,360535888,716,715,716,715,10471
20240326,093200,353044123,714,714,714,714,6603
20240326,093100,348329581,714,714,715,714,11954
20240326,093000,339787472,714,712,715,709,24763
20240326,092900,322162462,713,713,713,713,1903
20240326,092800,320805623,713,711,713,711,7775
20240326,092700,315265602,711,711,713,711,4
20240326,092600,315262754,710,715,715,710,7590
20240326,092500,309850909,715,709,715,709,40512
20240326,092400,280988063,709,709,715,709,33151
20240326,092300,257450995,709,703,709,703,29437
20240326,092200,236644515,702,700,702,700,44461
20240326,092100,205486641,700,697,700,697,30809
20240326,092000,183953268,696,697,697,696,4012
20240326,091900,181156907,697,697,698,697,5
20240326,091800,181153421,697,698,698,697,401
20240326,091700,180873524,698,696,698,696,4487
20240326,091600,177747930,698,698,698,698,2000
20240326,091500,176351930,696,698,698,696,8984
20240326,091400,170094064,698,698,698,698,50
20240326,091300,170059164,698,698,698,696,2904
20240326,091200,168032176,699,698,699,698,1166
20240326,091100,167218307,698,696,698,695,4564
20240326,091000,164040046,696,697,697,696,20779
20240326,090900,149558284,700,700,700,700,1
20240326,090800,149557584,701,698,701,692,27556
20240326,090700,130339523,699,701,701,699,7791
20240326,090600,124880124,701,702,702,700,5002
20240326,090500,121368723,702,704,704,702,20073
20240326,090400,107255623,704,705,707,700,24418
20240326,090300,90018900,705,704,705,700,10063
20240326,090200,82927546,705,705,705,700,15381
20240326,090100,72090166,705,700,710,690,56373
20240326,090000,32344645,700,687,700,687,46869