stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190900,1137441341,666,666,666,666,22724
20240327,190800,1137441341,666,666,666,666,0
20240327,190700,1137441341,666,666,666,666,0
20240327,190600,1137441341,666,666,666,666,0
20240327,190500,1137441341,666,666,666,666,0
20240327,190400,1137441341,666,666,666,666,0
20240327,190300,1137441341,666,666,666,666,0
20240327,190200,1137441341,666,666,666,666,0
20240327,190100,1137441341,666,666,666,666,0
20240327,190000,1137441341,666,666,666,666,0
20240327,185900,1137441341,666,666,666,666,0
20240327,185800,1137441341,666,666,666,666,0
20240327,185700,1137441341,666,666,666,666,0
20240327,185600,1137441341,666,666,666,666,0
20240327,185500,1137441341,666,666,666,666,0
20240327,185400,1137441341,666,666,666,666,0
20240327,185300,1137441341,666,666,666,666,0
20240327,185200,1137441341,666,666,666,666,0
20240327,185100,1137441341,666,666,666,666,0
20240327,185000,1137441341,666,666,666,666,0
20240327,184900,1137441341,666,666,666,666,0
20240327,184800,1137441341,666,666,666,666,0
20240327,184700,1137441341,666,666,666,666,0
20240327,184600,1137441341,666,666,666,666,0
20240327,184500,1137441341,666,666,666,666,0
20240327,184400,1137441341,666,666,666,666,0
20240327,184300,1137441341,666,666,666,666,0
20240327,184200,1137441341,666,666,666,666,0
20240327,184100,1137441341,666,666,666,666,0
20240327,184000,1137441341,666,666,666,666,0
20240327,183900,1137441341,666,666,666,666,22724
20240327,183800,1137441341,666,666,666,666,0
20240327,183700,1137441341,666,666,666,666,0
20240327,183600,1137441341,666,666,666,666,0
20240327,183500,1137441341,666,666,666,666,0
20240327,183400,1137441341,666,666,666,666,0
20240327,183300,1137441341,666,666,666,666,0
20240327,183200,1137441341,666,666,666,666,0
20240327,183100,1137441341,666,666,666,666,0
20240327,183000,1137441341,666,666,666,666,0
20240327,182900,1137441341,666,666,666,666,0
20240327,182800,1137441341,666,666,666,666,0
20240327,182700,1137441341,666,666,666,666,0
20240327,182600,1137441341,666,666,666,666,0
20240327,182500,1137441341,666,666,666,666,0
20240327,182400,1137441341,666,666,666,666,0
20240327,182300,1137441341,666,666,666,666,0
20240327,182200,1137441341,666,666,666,666,0
20240327,182100,1137441341,666,666,666,666,0
20240327,182000,1137441341,666,666,666,666,0
20240327,181900,1137441341,666,666,666,666,0
20240327,181800,1137441341,666,666,666,666,0
20240327,181700,1137441341,666,666,666,666,0
20240327,181600,1137441341,666,666,666,666,0
20240327,181500,1137441341,666,666,666,666,0
20240327,181400,1137441341,666,666,666,666,0
20240327,181300,1137441341,666,666,666,666,0
20240327,181200,1137441341,666,666,666,666,0
20240327,181100,1137441341,666,666,666,666,0
20240327,181000,1137441341,666,666,666,666,0
20240327,180900,1137441341,666,666,666,666,22724
20240327,180800,1137441341,666,666,666,666,0
20240327,180700,1137441341,666,666,666,666,0
20240327,180600,1137441341,666,666,666,666,0
20240327,180500,1137441341,666,666,666,666,0
20240327,180400,1137441341,666,666,666,666,0
20240327,180300,1137441341,666,666,666,666,0
20240327,180200,1137441341,666,666,666,666,0
20240327,180100,1137441341,666,666,666,666,0
20240327,180000,1137441341,666,666,666,666,0
20240327,175900,1137441341,666,666,666,666,0
20240327,175800,1137441341,666,666,666,666,0
20240327,175700,1137441341,666,666,666,666,0
20240327,175600,1137441341,666,666,666,666,0
20240327,175500,1137441341,666,666,666,666,0
20240327,175400,1137441341,666,666,666,666,0
20240327,175300,1137441341,666,666,666,666,0
20240327,175200,1137441341,666,666,666,666,0
20240327,175100,1137441341,666,666,666,666,0
20240327,175000,1137441341,666,666,666,666,0
20240327,174900,1137441341,666,666,666,666,0
20240327,174800,1137441341,666,666,666,666,0
20240327,174700,1137441341,666,666,666,666,0
20240327,174600,1137441341,666,666,666,666,0
20240327,174500,1137441341,666,666,666,666,0
20240327,174400,1137441341,666,666,666,666,0
20240327,174300,1137441341,666,666,666,666,0
20240327,174200,1137441341,666,666,666,666,0
20240327,174100,1137441341,666,666,666,666,0
20240327,174000,1137441341,666,666,666,666,0
20240327,173900,1137441341,666,666,666,666,22724
20240327,173800,1137441341,666,666,666,666,0
20240327,173700,1137441341,666,666,666,666,0
20240327,173600,1137441341,666,666,666,666,0
20240327,173500,1137441341,666,666,666,666,0
20240327,173400,1137441341,666,666,666,666,0
20240327,173300,1137441341,666,666,666,666,0
20240327,173200,1137441341,666,666,666,666,0
20240327,173100,1137441341,666,666,666,666,0
20240327,173000,1137441341,666,666,666,666,0
20240327,172900,1137441341,666,666,666,666,0
20240327,172800,1137441341,666,666,666,666,0
20240327,172700,1137441341,666,666,666,666,0
20240327,172600,1137441341,666,666,666,666,0
20240327,172500,1137441341,666,666,666,666,0
20240327,172400,1137441341,666,666,666,666,0
20240327,172300,1137441341,666,666,666,666,0
20240327,172200,1137441341,666,666,666,666,0
20240327,172100,1137441341,666,666,666,666,0
20240327,172000,1137441341,666,666,666,666,0
20240327,171900,1137441341,666,666,666,666,0
20240327,171800,1137441341,666,666,666,666,0
20240327,171700,1137441341,666,666,666,666,0
20240327,171600,1137441341,666,666,666,666,0
20240327,171500,1137441341,666,666,666,666,0
20240327,171400,1137441341,666,666,666,666,0
20240327,171300,1137441341,666,666,666,666,0
20240327,171200,1137441341,666,666,666,666,0
20240327,171100,1137441341,666,666,666,666,0
20240327,171000,1137441341,666,666,666,666,0
20240327,170900,1137441341,666,666,666,666,22724
20240327,170800,1137441341,666,666,666,666,0
20240327,170700,1137441341,666,666,666,666,0
20240327,170600,1137441341,666,666,666,666,0
20240327,170500,1137441341,666,666,666,666,0
20240327,170400,1137441341,666,666,666,666,0
20240327,170300,1137441341,666,666,666,666,0
20240327,170200,1137441341,666,666,666,666,0
20240327,170100,1137441341,666,666,666,666,0
20240327,170000,1137441341,666,666,666,666,0
20240327,165900,1137441341,666,666,666,666,0
20240327,165800,1137441341,666,666,666,666,0
20240327,165700,1137441341,666,666,666,666,0
20240327,165600,1137441341,666,666,666,666,0
20240327,165500,1137441341,666,666,666,666,0
20240327,165400,1137441341,666,666,666,666,0
20240327,165300,1137441341,666,666,666,666,0
20240327,165200,1137441341,666,666,666,666,0
20240327,165100,1137441341,666,666,666,666,0
20240327,165000,1137441341,666,666,666,666,0
20240327,164900,1137441341,666,666,666,666,0
20240327,164800,1137441341,666,666,666,666,0
20240327,164700,1137441341,666,666,666,666,0
20240327,164600,1137441341,666,666,666,666,0
20240327,164500,1137441341,666,666,666,666,0
20240327,164400,1137441341,666,666,666,666,0
20240327,164300,1137441341,666,666,666,666,0
20240327,164200,1137441341,666,666,666,666,0
20240327,164100,1137441341,666,666,666,666,0
20240327,164000,1137441341,666,666,666,666,0
20240327,163900,1137441341,666,666,666,666,22724
20240327,163800,1137441341,666,666,666,666,0
20240327,163700,1137441341,666,666,666,666,0
20240327,163600,1137441341,666,666,666,666,0
20240327,163500,1137441341,666,666,666,666,0
20240327,163400,1137441341,666,666,666,666,0
20240327,163300,1137441341,666,666,666,666,0
20240327,163200,1137441341,666,666,666,666,0
20240327,163100,1137441341,666,666,666,666,0
20240327,163000,1137441341,666,666,666,666,0
20240327,162900,1137441341,666,666,666,666,0
20240327,162800,1137441341,666,666,666,666,0
20240327,162700,1137441341,666,666,666,666,0
20240327,162600,1137441341,666,666,666,666,0
20240327,162500,1137441341,666,666,666,666,0
20240327,162400,1137441341,666,666,666,666,0
20240327,162300,1137441341,666,666,666,666,0
20240327,162200,1137441341,666,666,666,666,0
20240327,162100,1137441341,666,666,666,666,0
20240327,162000,1137441341,666,666,666,666,0
20240327,161900,1137441341,666,666,666,666,0
20240327,161800,1137441341,666,666,666,666,0
20240327,161700,1137441341,666,666,666,666,0
20240327,161600,1137441341,666,666,666,666,0
20240327,161500,1137441341,666,666,666,666,0
20240327,161400,1137441341,666,666,666,666,0
20240327,161300,1137441341,666,666,666,666,0
20240327,161200,1137441341,666,666,666,666,0
20240327,161100,1137441341,666,666,666,666,0
20240327,161000,1137441341,666,666,666,666,0
20240327,160900,1137441341,666,666,666,666,22724
20240327,160800,1137441341,666,666,666,666,0
20240327,160700,1137441341,666,666,666,666,0
20240327,160600,1137441341,666,666,666,666,0
20240327,160500,1137441341,666,666,666,666,0
20240327,160400,1137441341,666,666,666,666,0
20240327,160300,1137441341,666,666,666,666,0
20240327,160200,1137441341,666,666,666,666,0
20240327,160100,1137441341,666,666,666,666,0
20240327,160000,1137441341,666,666,666,666,0
20240327,155900,1137441341,666,666,666,666,0
20240327,155800,1137441341,666,666,666,666,0
20240327,155700,1137441341,666,666,666,666,0
20240327,155600,1137441341,666,666,666,666,0
20240327,155500,1137441341,666,666,666,666,0
20240327,155400,1137441341,666,666,666,666,0
20240327,155300,1137441341,666,666,666,666,0
20240327,155200,1137441341,666,666,666,666,0
20240327,155100,1137441341,666,666,666,666,0
20240327,155000,1137441341,666,666,666,666,0
20240327,154900,1137441341,666,666,666,666,0
20240327,154800,1137441341,666,666,666,666,0
20240327,154700,1137441341,666,666,666,666,0
20240327,154600,1137441341,666,666,666,666,0
20240327,154500,1137441341,666,666,666,666,0
20240327,154400,1137441341,666,666,666,666,0
20240327,154300,1137441341,666,666,666,666,0
20240327,154200,1137441341,666,666,666,666,0
20240327,154100,1137441341,666,666,666,666,0
20240327,154000,1137441341,666,666,666,666,0
20240327,153900,1137441341,666,666,666,666,22724
20240327,153800,1137441341,666,666,666,666,0
20240327,153700,1137441341,666,666,666,666,0
20240327,153600,1137441341,666,666,666,666,0
20240327,153500,1137441341,666,666,666,666,0
20240327,153400,1137441341,666,666,666,666,0
20240327,153300,1137441341,666,666,666,666,0
20240327,153200,1137441341,666,666,666,666,0
20240327,153100,1137441341,666,666,666,666,0
20240327,153000,1137441341,666,666,666,666,22724
20240327,152900,1122307157,669,669,669,669,0
20240327,152800,1122307157,669,669,669,669,0
20240327,152700,1122307157,669,669,669,669,0
20240327,152600,1122307157,669,669,669,669,0
20240327,152500,1122307157,669,669,669,669,0
20240327,152400,1122307157,669,669,669,669,0
20240327,152300,1122307157,669,669,669,669,0
20240327,152200,1122307157,669,669,669,669,0
20240327,152100,1122307157,669,669,669,669,0
20240327,152000,1122307157,669,669,669,669,0
20240327,151900,1122307157,669,677,677,669,22705
20240327,151800,1107043819,676,678,678,676,744
20240327,151700,1106539631,677,681,686,677,1861
20240327,151600,1105275817,676,677,677,676,720
20240327,151500,1104788378,678,679,679,678,3489
20240327,151400,1102421836,686,686,686,686,0
20240327,151300,1102421836,686,686,686,686,7
20240327,151200,1102417034,678,678,678,678,0
20240327,151100,1102417034,678,680,680,678,650
20240327,151000,1101975038,684,681,684,681,3
20240327,150900,1101972992,680,680,684,680,1102
20240327,150800,1101219632,686,678,686,678,700
20240327,150700,1100742126,677,677,681,677,3314
20240327,150600,1098495744,679,679,679,678,3410
20240327,150500,1096183562,679,679,680,679,363
20240327,150400,1095936821,681,681,681,681,0
20240327,150300,1095936821,681,681,681,681,4
20240327,150200,1095934097,680,682,682,680,1004
20240327,150100,1095249375,679,682,682,679,101
20240327,150000,1095180496,678,682,682,678,101
20240327,145900,1095111618,678,679,682,678,1520
20240327,145800,1094079190,679,680,680,679,2
20240327,145700,1094077831,679,680,682,678,10520
20240327,145600,1086921339,680,679,680,679,108
20240327,145500,1086847903,680,680,680,680,1611
20240327,145400,1085752423,681,680,681,680,1501
20240327,145300,1084731742,681,681,681,680,12
20240327,145200,1084723571,681,681,682,680,134
20240327,145100,1084632207,680,679,682,679,507
20240327,145000,1084287440,680,678,680,678,1004
20240327,144900,1083605724,678,682,682,678,11735
20240327,144800,1075614088,686,686,686,686,0
20240327,144700,1075614088,686,686,686,686,2
20240327,144600,1075612716,682,682,686,682,5
20240327,144500,1075609302,682,682,682,682,0
20240327,144400,1075609302,682,682,682,682,27
20240327,144300,1075590888,682,682,682,682,0
20240327,144200,1075590888,682,683,683,682,1002
20240327,144100,1074906524,685,685,685,685,45
20240327,144000,1074875699,682,683,684,682,31
20240327,143900,1074854526,682,684,688,682,7074
20240327,143800,1070022402,684,684,684,684,0
20240327,143700,1070022402,684,684,684,684,393
20240327,143600,1069753590,684,684,684,684,0
20240327,143500,1069753590,684,684,684,684,0
20240327,143400,1069753590,684,684,684,684,0
20240327,143300,1069753590,684,684,684,684,2
20240327,143200,1069752222,689,689,689,689,0
20240327,143100,1069752222,689,689,689,689,1
20240327,143000,1069751533,684,684,684,684,0
20240327,142900,1069751533,684,684,684,684,0
20240327,142800,1069751533,684,684,684,684,0
20240327,142700,1069751533,684,684,684,684,0
20240327,142600,1069751533,684,684,684,684,1
20240327,142500,1069750849,684,686,686,684,6626
20240327,142400,1065210041,686,690,690,686,3
20240327,142300,1065207975,687,687,687,687,1210
20240327,142200,1064376705,687,687,687,687,501
20240327,142100,1064032518,684,684,684,684,300
20240327,142000,1063827318,684,684,684,684,86
20240327,141900,1063768494,685,685,685,685,0
20240327,141800,1063768494,685,685,685,685,1
20240327,141700,1063767809,687,687,687,687,0
20240327,141600,1063767809,687,687,687,687,290
20240327,141500,1063568579,689,689,689,689,0
20240327,141400,1063568579,689,689,689,689,440
20240327,141300,1063265419,689,689,689,689,0
20240327,141200,1063265419,689,689,689,689,412
20240327,141100,1062981551,689,689,689,689,0
20240327,141000,1062981551,689,689,689,689,1
20240327,140900,1062980862,683,683,683,683,0
20240327,140800,1062980862,683,683,683,683,0
20240327,140700,1062980862,683,683,683,683,1
20240327,140600,1062980179,685,685,685,685,2000
20240327,140500,1061610179,682,682,682,682,500
20240327,140400,1061269179,682,682,682,682,2181
20240327,140300,1059781737,682,684,684,682,11173
20240327,140200,1052152202,684,684,684,684,0
20240327,140100,1052152202,684,684,684,684,3260
20240327,140000,1049922362,684,685,685,684,2538
20240327,135900,1048185370,685,688,688,685,9997
20240327,135800,1041319212,689,689,689,689,1010
20240327,135700,1040623322,689,689,689,689,0
20240327,135600,1040623322,689,689,689,689,2134
20240327,135500,1039152996,689,689,689,689,1
20240327,135400,1039152307,690,690,690,690,1000
20240327,135300,1038462307,692,690,692,690,3001
20240327,135200,1036391615,690,690,690,690,1010
20240327,135100,1035694715,690,690,690,690,0
20240327,135000,1035694715,690,690,690,690,2000
20240327,134900,1034314715,689,689,689,689,0
20240327,134800,1034314715,689,689,689,689,0
20240327,134700,1034314715,689,689,689,689,0
20240327,134600,1034314715,689,689,689,689,0
20240327,134500,1034314715,689,689,689,689,95
20240327,134400,1034249260,689,689,689,689,0
20240327,134300,1034249260,689,690,690,689,3511
20240327,134200,1031829672,693,694,694,690,5586
20240327,134100,1027974825,691,691,691,691,5982
20240327,134000,1023841263,697,697,697,697,1000
20240327,133900,1023144263,697,698,698,692,3806
20240327,133800,1020510496,692,692,692,692,0
20240327,133700,1020510496,692,692,692,692,2221
20240327,133600,1018973564,693,694,694,693,2808
20240327,133500,1017027619,693,693,693,693,1
20240327,133400,1017026926,694,694,694,694,0
20240327,133300,1017026926,694,694,694,693,1918
20240327,133200,1015697250,693,694,694,693,2
20240327,133100,1015695863,693,697,697,693,5512
20240327,133000,1011863024,696,697,697,696,3
20240327,132900,1011860934,695,693,698,693,21282
20240327,132800,997053591,695,695,695,695,1
20240327,132700,997052896,694,694,694,694,956
20240327,132600,996389432,694,694,694,694,0
20240327,132500,996389432,694,694,694,694,0
20240327,132400,996389432,694,694,694,694,0
20240327,132300,996389432,694,694,694,694,0
20240327,132200,996389432,694,697,698,694,18003
20240327,132100,983872341,697,696,697,696,5163
20240327,132000,980274893,696,694,696,693,6300
20240327,131900,975895635,693,693,693,693,1
20240327,131800,975894942,694,694,694,694,4
20240327,131700,975892166,693,694,694,693,19
20240327,131600,975878981,693,693,693,693,1
20240327,131500,975878288,695,695,695,695,2
20240327,131400,975876898,692,692,692,692,0
20240327,131300,975876898,692,692,692,692,0
20240327,131200,975876898,692,692,692,692,0
20240327,131100,975876898,692,692,692,692,2000
20240327,131000,974492898,691,691,691,691,0
20240327,130900,974492898,691,691,691,691,0
20240327,130800,974492898,691,691,691,691,0
20240327,130700,974492898,691,691,691,691,0
20240327,130600,974492898,691,691,691,691,0
20240327,130500,974492898,691,691,691,691,0
20240327,130400,974492898,691,694,694,691,181
20240327,130300,974367287,694,694,694,694,181
20240327,130200,974241673,694,690,694,690,3
20240327,130100,974239595,692,692,692,692,0
20240327,130000,974239595,692,692,692,692,0
20240327,125900,974239595,692,692,692,692,2
20240327,125800,974238211,691,691,691,691,5122
20240327,125700,970698909,691,691,691,691,0
20240327,125600,970698909,691,691,691,691,19
20240327,125500,970685780,691,691,691,691,0
20240327,125400,970685780,691,691,691,691,107
20240327,125300,970611843,692,692,692,692,173
20240327,125200,970492127,692,692,692,692,0
20240327,125100,970492127,692,691,692,691,202
20240327,125000,970352344,691,692,692,691,3
20240327,124900,970350269,691,691,691,691,0
20240327,124800,970350269,691,691,691,691,220
20240327,124700,970198249,691,691,691,691,0
20240327,124600,970198249,691,691,691,691,950
20240327,124500,969541799,691,691,691,691,1
20240327,124400,969541108,691,691,691,691,350
20240327,124300,969299258,691,691,691,691,0
20240327,124200,969299258,691,693,693,691,191
20240327,124100,969166897,693,693,693,693,0
20240327,124000,969166897,693,693,693,693,0
20240327,123900,969166897,693,693,693,693,1
20240327,123800,969166204,690,690,690,690,1
20240327,123700,969165514,693,690,693,690,954
20240327,123600,968504542,692,691,692,691,408
20240327,123500,968222211,690,690,690,690,1
20240327,123400,968221521,692,692,692,692,0
20240327,123300,968221521,692,692,692,692,100
20240327,123200,968152321,692,691,692,691,415
20240327,123100,967865142,691,691,691,691,567
20240327,123000,967473345,692,692,692,692,99
20240327,122900,967404837,692,692,692,692,0
20240327,122800,967404837,692,692,692,692,0
20240327,122700,967404837,692,692,692,692,0
20240327,122600,967404837,692,690,693,690,102
20240327,122500,967334155,690,691,691,690,6969
20240327,122400,962525542,690,690,690,690,0
20240327,122300,962525542,690,690,690,690,0
20240327,122200,962525542,690,690,690,690,0
20240327,122100,962525542,690,691,691,690,1559
20240327,122000,961449781,690,690,690,690,0
20240327,121900,961449781,690,690,690,690,0
20240327,121800,961449781,690,696,696,690,5003
20240327,121700,957997270,691,696,696,690,15000
20240327,121600,947629663,697,697,697,697,1
20240327,121500,947628966,696,696,696,696,5000
20240327,121400,944148966,695,695,695,695,0
20240327,121300,944148966,695,694,695,694,11894
20240327,121200,935888426,694,693,694,693,144
20240327,121100,935788500,690,692,694,690,1002
20240327,121000,935094102,689,689,689,689,0
20240327,120900,935094102,689,689,689,689,0
20240327,120800,935094102,689,689,689,689,0
20240327,120700,935094102,689,689,689,689,0
20240327,120600,935094102,689,689,689,689,0
20240327,120500,935094102,689,689,689,689,0
20240327,120400,935094102,689,689,689,689,0
20240327,120300,935094102,689,689,689,689,1178
20240327,120200,934282460,689,689,689,689,0
20240327,120100,934282460,689,689,689,689,10
20240327,120000,934275570,689,689,689,689,1312
20240327,115900,933371602,689,689,689,689,0
20240327,115800,933371602,689,689,689,689,0
20240327,115700,933371602,689,689,689,689,363
20240327,115600,933121495,689,689,689,689,137
20240327,115500,933027102,689,689,689,689,0
20240327,115400,933027102,689,690,690,689,2885
20240327,115300,931038452,690,691,691,690,9415
20240327,115200,924536686,692,692,692,692,0
20240327,115100,924536686,692,692,692,692,2
20240327,115000,924535302,690,690,690,690,10
20240327,114900,924528402,688,688,688,688,0
20240327,114800,924528402,688,693,693,688,1001
20240327,114700,923834714,693,693,693,693,107
20240327,114600,923760563,693,688,693,688,160
20240327,114500,923649983,688,688,688,688,1
20240327,114400,923649295,692,689,692,688,187
20240327,114300,923520238,690,690,690,690,27
20240327,114200,923501608,692,692,692,692,100
20240327,114100,923432408,689,691,694,689,3100
20240327,114000,921295753,691,694,694,691,101
20240327,113900,921225662,691,694,694,691,558
20240327,113800,920838419,694,694,694,694,98
20240327,113700,920770407,690,690,690,690,0
20240327,113600,920770407,690,694,694,690,391
20240327,113500,920499077,694,693,694,693,7200
20240327,113400,915503952,693,692,693,692,4773
20240327,113300,912196381,690,690,690,690,501
20240327,113200,911850691,690,690,690,690,2
20240327,113100,911849311,692,692,692,692,1455
20240327,113000,910842451,691,691,691,691,0
20240327,112900,910842451,691,691,691,691,0
20240327,112800,910842451,691,690,691,690,2191
20240327,112700,909329611,686,686,686,686,0
20240327,112600,909329611,686,686,686,686,0
20240327,112500,909329611,686,687,687,686,330
20240327,112400,909103228,687,687,687,687,1
20240327,112300,909102541,686,686,686,686,100
20240327,112200,909033941,686,686,686,686,2000
20240327,112100,907661941,690,690,690,690,1
20240327,112000,907661251,686,686,686,686,0
20240327,111900,907661251,686,686,686,686,1
20240327,111800,907660565,691,691,691,691,1002
20240327,111700,906968183,685,687,687,685,5189
20240327,111600,903407664,691,687,691,687,2001
20240327,111500,902024977,687,692,692,687,2
20240327,111400,902023598,692,692,692,692,1
20240327,111300,902022906,687,689,690,687,7747
20240327,111200,896685768,685,685,685,685,0
20240327,111100,896685768,685,685,685,685,0
20240327,111000,896685768,685,685,685,685,1
20240327,110900,896685083,690,690,690,690,1
20240327,110800,896684393,684,684,684,684,309
20240327,110700,896473037,684,684,684,684,0
20240327,110600,896473037,684,687,688,684,4502
20240327,110500,893375994,684,683,687,683,2170
20240327,110400,891887869,683,684,684,683,10435
20240327,110300,884754741,684,684,684,684,101
20240327,110200,884685657,685,686,686,685,23229
20240327,110100,868770020,687,690,690,687,58676
20240327,110000,828304896,690,691,691,690,1116
20240327,105900,827533756,691,691,691,691,2188
20240327,105800,826021848,691,691,691,691,12
20240327,105700,826013556,694,693,694,693,500
20240327,105600,825666961,693,693,693,693,701
20240327,105500,825181168,693,693,693,693,0
20240327,105400,825181168,693,693,693,693,0
20240327,105300,825181168,693,693,693,693,1
20240327,105200,825180475,691,692,692,691,3612
20240327,105100,822683749,695,695,695,695,0
20240327,105000,822683749,695,695,695,695,35
20240327,104900,822659424,692,692,692,692,676
20240327,104800,822191632,695,695,695,695,0
20240327,104700,822191632,695,693,695,693,521
20240327,104600,821830207,691,691,691,691,0
20240327,104500,821830207,691,691,691,691,1
20240327,104400,821829516,691,691,691,691,77
20240327,104300,821776309,691,691,691,691,77
20240327,104200,821723102,691,691,691,691,79
20240327,104100,821668513,695,691,695,691,4
20240327,104000,821665745,691,691,691,691,1
20240327,103900,821665054,695,695,695,695,0
20240327,103800,821665054,695,695,695,695,1
20240327,103700,821664359,695,695,695,695,8
20240327,103600,821658799,691,691,691,691,1262
20240327,103500,820786757,691,691,691,691,0
20240327,103400,820786757,691,691,691,691,0
20240327,103300,820786757,691,691,691,691,0
20240327,103200,820786757,691,691,691,691,0
20240327,103100,820786757,691,691,691,691,0
20240327,103000,820786757,691,691,691,691,200
20240327,102900,820648557,691,691,691,691,1843
20240327,102800,819375044,690,690,690,690,0
20240327,102700,819375044,690,690,690,690,0
20240327,102600,819375044,690,691,691,688,43123
20240327,102500,789623643,691,695,695,691,11284
20240327,102400,781799005,696,696,698,696,5667
20240327,102300,777853116,698,699,699,698,3575
20240327,102200,775357266,699,699,699,699,255
20240327,102100,775179021,699,699,706,699,135
20240327,102000,775084475,698,700,700,698,501
20240327,101900,774733777,700,700,700,700,2300
20240327,101800,773123777,700,700,700,700,75
20240327,101700,773071277,699,698,699,698,3011
20240327,101600,770966590,699,699,699,699,0
20240327,101500,770966590,699,699,699,699,0
20240327,101400,770966590,699,699,699,699,2
20240327,101300,770965192,696,696,696,696,7559
20240327,101200,765704128,695,695,695,695,0
20240327,101100,765704128,695,699,699,695,3177
20240327,101000,763493781,699,699,699,699,2
20240327,100900,763492383,695,695,695,695,0
20240327,100800,763492383,695,695,695,695,0
20240327,100700,763492383,695,695,695,695,0
20240327,100600,763492383,695,694,696,694,2576
20240327,100500,761702880,695,693,695,693,4952
20240327,100400,758263969,689,694,694,689,2
20240327,100300,758262586,689,692,692,687,99
20240327,100200,758194089,687,687,692,687,771
20240327,100100,757660567,687,689,690,687,3001
20240327,100000,755591772,689,686,689,686,9104
20240327,095900,749328247,684,684,684,684,0
20240327,095800,749328247,684,679,685,679,4698
20240327,095700,746111860,678,680,684,678,15171
20240327,095600,735790209,680,685,685,680,369
20240327,095500,735537459,685,684,685,680,11507
20240327,095400,727704590,680,680,680,680,5001
20240327,095300,724303910,685,677,685,677,22551
20240327,095200,708940879,679,680,681,674,4391
20240327,095100,705963504,676,681,681,676,5411
20240327,095000,702287156,683,687,687,683,7529
20240327,094900,697134887,688,681,688,680,9156
20240327,094800,690882628,681,670,681,670,34483
20240327,094700,667507344,672,666,672,666,10473
20240327,094600,660506897,666,666,666,658,44407
20240327,094500,631028078,666,651,667,648,99165
20240327,094400,566068879,651,648,651,648,126727
20240327,094300,483940102,648,648,648,648,0
20240327,094200,483940102,648,655,659,648,46161
20240327,094100,453857461,659,667,667,652,35013
20240327,094000,430744193,667,690,690,659,103127
20240327,093900,361126186,690,700,700,690,44138
20240327,093800,330460340,700,704,704,700,11578
20240327,093700,322334007,702,705,705,702,15295
20240327,093600,311568076,708,707,708,706,5415
20240327,093500,307744372,708,712,712,708,2838
20240327,093400,305735028,713,713,713,713,0
20240327,093300,305735028,713,708,713,707,6519
20240327,093200,301123947,710,714,714,710,13072
20240327,093100,291834355,714,716,719,710,24309
20240327,093000,274522099,716,716,716,716,6000
20240327,092900,270226099,716,719,719,716,7885
20240327,092800,264572747,719,721,721,719,10938
20240327,092700,256698267,721,726,726,721,59630
20240327,092600,213479928,726,726,726,726,0
20240327,092500,213479928,726,728,728,726,10905
20240327,092400,205553573,727,728,731,727,2645
20240327,092300,203629390,730,730,730,730,10
20240327,092200,203622090,728,729,730,728,3645
20240327,092100,200965884,730,731,731,730,2
20240327,092000,200964423,729,729,730,729,4
20240327,091900,200961506,732,736,739,729,4500
20240327,091800,197651947,732,733,736,732,18507
20240327,091700,184051474,732,726,733,726,17139
20240327,091600,171509401,725,725,725,725,1
20240327,091500,171508676,730,726,732,721,14281
20240327,091400,161103290,725,722,725,720,8135
20240327,091300,155230926,722,718,722,718,5550
20240327,091200,151230834,718,716,718,716,725
20240327,091100,150711732,715,710,715,710,6470
20240327,091000,146094419,710,713,714,710,5752
20240327,090900,141996513,713,713,714,713,1841
20240327,090800,140683545,714,714,714,713,10158
20240327,090700,133432593,714,715,717,714,16280
20240327,090600,121797523,715,715,715,715,1003
20240327,090500,121080378,714,724,724,714,5002
20240327,090400,117498168,719,722,722,718,6618
20240327,090300,112731180,722,730,741,722,15832
20240327,090200,101111737,731,731,742,731,16574
20240327,090100,88884159,732,733,745,720,37066
20240327,090000,61634391,730,719,730,713,85543