stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190900,809975599,703,703,703,703,34027
20240328,190800,809975599,703,703,703,703,0
20240328,190700,809975599,703,703,703,703,0
20240328,190600,809975599,703,703,703,703,0
20240328,190500,809975599,703,703,703,703,0
20240328,190400,809975599,703,703,703,703,0
20240328,190300,809975599,703,703,703,703,0
20240328,190200,809975599,703,703,703,703,0
20240328,190100,809975599,703,703,703,703,0
20240328,190000,809975599,703,703,703,703,0
20240328,185900,809975599,703,703,703,703,0
20240328,185800,809975599,703,703,703,703,0
20240328,185700,809975599,703,703,703,703,0
20240328,185600,809975599,703,703,703,703,0
20240328,185500,809975599,703,703,703,703,0
20240328,185400,809975599,703,703,703,703,0
20240328,185300,809975599,703,703,703,703,0
20240328,185200,809975599,703,703,703,703,0
20240328,185100,809975599,703,703,703,703,0
20240328,185000,809975599,703,703,703,703,0
20240328,184900,809975599,703,703,703,703,0
20240328,184800,809975599,703,703,703,703,0
20240328,184700,809975599,703,703,703,703,0
20240328,184600,809975599,703,703,703,703,0
20240328,184500,809975599,703,703,703,703,0
20240328,184400,809975599,703,703,703,703,0
20240328,184300,809975599,703,703,703,703,0
20240328,184200,809975599,703,703,703,703,0
20240328,184100,809975599,703,703,703,703,0
20240328,184000,809975599,703,703,703,703,0
20240328,183900,809975599,703,703,703,703,34027
20240328,183800,809975599,703,703,703,703,0
20240328,183700,809975599,703,703,703,703,0
20240328,183600,809975599,703,703,703,703,0
20240328,183500,809975599,703,703,703,703,0
20240328,183400,809975599,703,703,703,703,0
20240328,183300,809975599,703,703,703,703,0
20240328,183200,809975599,703,703,703,703,0
20240328,183100,809975599,703,703,703,703,0
20240328,183000,809975599,703,703,703,703,0
20240328,182900,809975599,703,703,703,703,0
20240328,182800,809975599,703,703,703,703,0
20240328,182700,809975599,703,703,703,703,0
20240328,182600,809975599,703,703,703,703,0
20240328,182500,809975599,703,703,703,703,0
20240328,182400,809975599,703,703,703,703,0
20240328,182300,809975599,703,703,703,703,0
20240328,182200,809975599,703,703,703,703,0
20240328,182100,809975599,703,703,703,703,0
20240328,182000,809975599,703,703,703,703,0
20240328,181900,809975599,703,703,703,703,0
20240328,181800,809975599,703,703,703,703,0
20240328,181700,809975599,703,703,703,703,0
20240328,181600,809975599,703,703,703,703,0
20240328,181500,809975599,703,703,703,703,0
20240328,181400,809975599,703,703,703,703,0
20240328,181300,809975599,703,703,703,703,0
20240328,181200,809975599,703,703,703,703,0
20240328,181100,809975599,703,703,703,703,0
20240328,181000,809975599,703,703,703,703,0
20240328,180900,809975599,703,703,703,703,34027
20240328,180800,809975599,703,703,703,703,0
20240328,180700,809975599,703,703,703,703,0
20240328,180600,809975599,703,703,703,703,0
20240328,180500,809975599,703,703,703,703,0
20240328,180400,809975599,703,703,703,703,0
20240328,180300,809975599,703,703,703,703,0
20240328,180200,809975599,703,703,703,703,0
20240328,180100,809975599,703,703,703,703,0
20240328,180000,809975599,703,703,703,703,0
20240328,175900,809975599,703,703,703,703,0
20240328,175800,809975599,703,703,703,703,0
20240328,175700,809975599,703,703,703,703,0
20240328,175600,809975599,703,703,703,703,0
20240328,175500,809975599,703,703,703,703,0
20240328,175400,809975599,703,703,703,703,0
20240328,175300,809975599,703,703,703,703,0
20240328,175200,809975599,703,703,703,703,0
20240328,175100,809975599,703,703,703,703,0
20240328,175000,809975599,703,703,703,703,0
20240328,174900,809975599,703,703,703,703,0
20240328,174800,809975599,703,703,703,703,0
20240328,174700,809975599,703,703,703,703,0
20240328,174600,809975599,703,703,703,703,0
20240328,174500,809975599,703,703,703,703,0
20240328,174400,809975599,703,703,703,703,0
20240328,174300,809975599,703,703,703,703,0
20240328,174200,809975599,703,703,703,703,0
20240328,174100,809975599,703,703,703,703,0
20240328,174000,809975599,703,703,703,703,0
20240328,173900,809975599,703,703,703,703,34027
20240328,173800,809975599,703,703,703,703,0
20240328,173700,809975599,703,703,703,703,0
20240328,173600,809975599,703,703,703,703,0
20240328,173500,809975599,703,703,703,703,0
20240328,173400,809975599,703,703,703,703,0
20240328,173300,809975599,703,703,703,703,0
20240328,173200,809975599,703,703,703,703,0
20240328,173100,809975599,703,703,703,703,0
20240328,173000,809975599,703,703,703,703,0
20240328,172900,809975599,703,703,703,703,0
20240328,172800,809975599,703,703,703,703,0
20240328,172700,809975599,703,703,703,703,0
20240328,172600,809975599,703,703,703,703,0
20240328,172500,809975599,703,703,703,703,0
20240328,172400,809975599,703,703,703,703,0
20240328,172300,809975599,703,703,703,703,0
20240328,172200,809975599,703,703,703,703,0
20240328,172100,809975599,703,703,703,703,0
20240328,172000,809975599,703,703,703,703,0
20240328,171900,809975599,703,703,703,703,0
20240328,171800,809975599,703,703,703,703,0
20240328,171700,809975599,703,703,703,703,0
20240328,171600,809975599,703,703,703,703,0
20240328,171500,809975599,703,703,703,703,0
20240328,171400,809975599,703,703,703,703,0
20240328,171300,809975599,703,703,703,703,0
20240328,171200,809975599,703,703,703,703,0
20240328,171100,809975599,703,703,703,703,0
20240328,171000,809975599,703,703,703,703,0
20240328,170900,809975599,703,703,703,703,34027
20240328,170800,809975599,703,703,703,703,0
20240328,170700,809975599,703,703,703,703,0
20240328,170600,809975599,703,703,703,703,0
20240328,170500,809975599,703,703,703,703,0
20240328,170400,809975599,703,703,703,703,0
20240328,170300,809975599,703,703,703,703,0
20240328,170200,809975599,703,703,703,703,0
20240328,170100,809975599,703,703,703,703,0
20240328,170000,809975599,703,703,703,703,0
20240328,165900,809975599,703,703,703,703,0
20240328,165800,809975599,703,703,703,703,0
20240328,165700,809975599,703,703,703,703,0
20240328,165600,809975599,703,703,703,703,0
20240328,165500,809975599,703,703,703,703,0
20240328,165400,809975599,703,703,703,703,0
20240328,165300,809975599,703,703,703,703,0
20240328,165200,809975599,703,703,703,703,0
20240328,165100,809975599,703,703,703,703,0
20240328,165000,809975599,703,703,703,703,0
20240328,164900,809975599,703,703,703,703,0
20240328,164800,809975599,703,703,703,703,0
20240328,164700,809975599,703,703,703,703,0
20240328,164600,809975599,703,703,703,703,0
20240328,164500,809975599,703,703,703,703,0
20240328,164400,809975599,703,703,703,703,0
20240328,164300,809975599,703,703,703,703,0
20240328,164200,809975599,703,703,703,703,0
20240328,164100,809975599,703,703,703,703,0
20240328,164000,809975599,703,703,703,703,0
20240328,163900,809975599,703,703,703,703,34027
20240328,163800,809975599,703,703,703,703,0
20240328,163700,809975599,703,703,703,703,0
20240328,163600,809975599,703,703,703,703,0
20240328,163500,809975599,703,703,703,703,0
20240328,163400,809975599,703,703,703,703,0
20240328,163300,809975599,703,703,703,703,0
20240328,163200,809975599,703,703,703,703,0
20240328,163100,809975599,703,703,703,703,0
20240328,163000,809975599,703,703,703,703,0
20240328,162900,809975599,703,703,703,703,0
20240328,162800,809975599,703,703,703,703,0
20240328,162700,809975599,703,703,703,703,0
20240328,162600,809975599,703,703,703,703,0
20240328,162500,809975599,703,703,703,703,0
20240328,162400,809975599,703,703,703,703,0
20240328,162300,809975599,703,703,703,703,0
20240328,162200,809975599,703,703,703,703,0
20240328,162100,809975599,703,703,703,703,0
20240328,162000,809975599,703,703,703,703,0
20240328,161900,809975599,703,703,703,703,0
20240328,161800,809975599,703,703,703,703,0
20240328,161700,809975599,703,703,703,703,0
20240328,161600,809975599,703,703,703,703,0
20240328,161500,809975599,703,703,703,703,0
20240328,161400,809975599,703,703,703,703,0
20240328,161300,809975599,703,703,703,703,0
20240328,161200,809975599,703,703,703,703,0
20240328,161100,809975599,703,703,703,703,0
20240328,161000,809975599,703,703,703,703,0
20240328,160900,809975599,703,703,703,703,34027
20240328,160800,809975599,703,703,703,703,0
20240328,160700,809975599,703,703,703,703,0
20240328,160600,809975599,703,703,703,703,0
20240328,160500,809975599,703,703,703,703,0
20240328,160400,809975599,703,703,703,703,0
20240328,160300,809975599,703,703,703,703,0
20240328,160200,809975599,703,703,703,703,0
20240328,160100,809975599,703,703,703,703,0
20240328,160000,809975599,703,703,703,703,0
20240328,155900,809975599,703,703,703,703,0
20240328,155800,809975599,703,703,703,703,0
20240328,155700,809975599,703,703,703,703,0
20240328,155600,809975599,703,703,703,703,0
20240328,155500,809975599,703,703,703,703,0
20240328,155400,809975599,703,703,703,703,0
20240328,155300,809975599,703,703,703,703,0
20240328,155200,809975599,703,703,703,703,0
20240328,155100,809975599,703,703,703,703,0
20240328,155000,809975599,703,703,703,703,0
20240328,154900,809975599,703,703,703,703,0
20240328,154800,809975599,703,703,703,703,0
20240328,154700,809975599,703,703,703,703,0
20240328,154600,809975599,703,703,703,703,0
20240328,154500,809975599,703,703,703,703,0
20240328,154400,809975599,703,703,703,703,0
20240328,154300,809975599,703,703,703,703,0
20240328,154200,809975599,703,703,703,703,0
20240328,154100,809975599,703,703,703,703,0
20240328,154000,809975599,703,703,703,703,0
20240328,153900,809975599,703,703,703,703,34027
20240328,153800,809975599,703,703,703,703,0
20240328,153700,809975599,703,703,703,703,0
20240328,153600,809975599,703,703,703,703,0
20240328,153500,809975599,703,703,703,703,0
20240328,153400,809975599,703,703,703,703,0
20240328,153300,809975599,703,703,703,703,0
20240328,153200,809975599,703,703,703,703,0
20240328,153100,809975599,703,703,703,703,0
20240328,153000,809975599,703,703,703,703,34027
20240328,152900,786054618,702,702,702,702,0
20240328,152800,786054618,702,702,702,702,0
20240328,152700,786054618,702,702,702,702,0
20240328,152600,786054618,702,702,702,702,0
20240328,152500,786054618,702,702,702,702,0
20240328,152400,786054618,702,702,702,702,0
20240328,152300,786054618,702,702,702,702,0
20240328,152200,786054618,702,702,702,702,0
20240328,152100,786054618,702,702,702,702,0
20240328,152000,786054618,702,702,702,702,0
20240328,151900,786054618,702,699,703,699,2221
20240328,151800,784495478,699,702,702,699,1001
20240328,151700,783792779,702,702,702,702,1
20240328,151600,783792077,699,699,699,699,1873
20240328,151500,782482850,699,699,699,699,12933
20240328,151400,773442683,699,698,699,698,13023
20240328,151300,764349885,698,698,698,698,600
20240328,151200,763931085,699,701,701,699,1505
20240328,151100,762878184,698,701,701,698,838
20240328,151000,762290749,701,701,701,701,1
20240328,150900,762290048,698,701,701,698,139
20240328,150800,762192879,701,701,701,701,39
20240328,150700,762165540,698,698,698,698,984
20240328,150600,761478708,698,701,701,698,5002
20240328,150500,757972312,701,697,701,697,501
20240328,150400,757623111,697,697,697,697,1
20240328,150300,757622414,702,702,702,702,0
20240328,150200,757622414,702,699,702,699,4181
20240328,150100,754694658,699,699,699,699,2856
20240328,150000,752698314,699,699,699,699,187
20240328,145900,752567601,699,698,699,698,446
20240328,145800,752255848,696,696,696,696,28
20240328,145700,752236360,699,699,699,699,0
20240328,145600,752236360,699,699,699,699,1
20240328,145500,752235661,697,697,697,697,0
20240328,145400,752235661,697,697,697,697,1
20240328,145300,752234964,695,695,695,695,181
20240328,145200,752109169,699,699,699,699,0
20240328,145100,752109169,699,699,699,699,1
20240328,145000,752108470,699,699,699,699,0
20240328,144900,752108470,699,699,699,699,101
20240328,144800,752037871,693,693,693,693,0
20240328,144700,752037871,693,693,693,693,0
20240328,144600,752037871,693,693,693,693,1
20240328,144500,752037178,700,693,700,693,10130
20240328,144400,745007350,694,695,695,694,1666
20240328,144300,743850710,695,695,695,695,1
20240328,144200,743850015,695,696,696,695,1823
20240328,144100,742581208,697,698,698,697,8
20240328,144000,742575625,699,698,699,698,2
20240328,143900,742574228,698,698,698,698,1
20240328,143800,742573530,699,699,699,699,0
20240328,143700,742573530,699,699,699,699,29
20240328,143600,742553259,697,697,697,697,10
20240328,143500,742546289,699,699,699,699,1
20240328,143400,742545590,696,696,696,696,0
20240328,143300,742545590,696,696,696,696,0
20240328,143200,742545590,696,696,696,696,1
20240328,143100,742544894,699,699,699,699,1
20240328,143000,742544195,698,698,698,698,0
20240328,142900,742544195,698,698,698,698,0
20240328,142800,742544195,698,698,698,698,20
20240328,142700,742530235,699,699,699,699,50
20240328,142600,742495285,699,699,699,699,1
20240328,142500,742494586,696,696,696,696,4370
20240328,142400,739453066,696,696,696,696,1000
20240328,142300,738757066,695,697,697,695,2577
20240328,142200,736963326,696,698,701,696,8037
20240328,142100,731360941,700,700,700,700,994
20240328,142000,730665141,700,700,700,700,0
20240328,141900,730665141,700,700,700,700,0
20240328,141800,730665141,700,700,703,700,208
20240328,141700,730519538,699,703,703,699,5899
20240328,141600,726389939,703,703,703,703,1
20240328,141500,726389236,698,703,703,698,2
20240328,141400,726387835,697,697,697,697,0
20240328,141300,726387835,697,697,698,697,1105
20240328,141200,725617649,698,698,698,696,14007
20240328,141100,715840765,698,699,699,696,4681
20240328,141000,712575555,701,701,701,699,100
20240328,140900,712505637,701,701,701,699,14452
20240328,140800,702376827,701,706,706,701,22
20240328,140700,702361310,701,706,707,701,63
20240328,140600,702317131,701,705,706,701,7002
20240328,140500,697379724,705,698,705,698,3004
20240328,140400,695263042,704,702,704,700,32094
20240328,140300,672795171,704,701,704,701,55
20240328,140200,672756604,701,704,704,697,26255
20240328,140100,654345288,705,709,711,705,65064
20240328,140000,608392874,709,707,709,706,5362
20240328,135900,604591502,707,707,707,705,1396
20240328,135800,603606182,705,710,711,704,10341
20240328,135700,596264690,710,705,710,705,14237
20240328,135600,586182159,705,705,705,705,2933
20240328,135500,584114394,705,704,705,704,101
20240328,135400,584043190,704,705,705,701,4889
20240328,135300,580596582,707,704,707,700,31949
20240328,135200,558078416,704,704,704,701,2200
20240328,135100,556530347,704,704,705,704,114
20240328,135000,556450081,705,701,705,701,34
20240328,134900,556426126,705,703,705,700,7647
20240328,134800,551039498,702,698,702,698,7266
20240328,134700,545939369,701,699,701,699,805
20240328,134600,545376672,699,700,700,699,1400
20240328,134500,544397072,702,702,702,702,0
20240328,134400,544397072,702,702,702,697,6
20240328,134300,544392880,696,702,702,696,3
20240328,134200,544390786,696,695,702,694,48175
20240328,134100,510718129,694,694,694,694,1469
20240328,134000,509698643,691,691,692,691,132
20240328,133900,509607301,695,695,695,695,1
20240328,133800,509606606,691,691,691,691,0
20240328,133700,509606606,691,691,691,691,0
20240328,133600,509606606,691,691,691,691,600
20240328,133500,509192006,691,691,691,691,0
20240328,133400,509192006,691,691,691,691,0
20240328,133300,509192006,691,691,691,691,0
20240328,133200,509192006,691,695,695,691,101
20240328,133100,509121815,695,691,695,691,1205
20240328,133000,508284740,691,691,691,691,1
20240328,132900,508284049,695,693,695,689,5317
20240328,132800,504591608,689,689,689,689,2
20240328,132700,504590230,692,692,692,692,6900
20240328,132600,499815430,689,693,693,689,16
20240328,132500,499804346,688,691,694,688,7801
20240328,132400,494402394,690,686,690,686,1549
20240328,132300,493333588,689,687,689,687,9122
20240328,132200,487066480,687,687,687,687,2
20240328,132100,487065106,685,685,685,685,1
20240328,132000,487064421,689,686,689,685,3209
20240328,131900,484864452,689,689,689,686,3
20240328,131800,484862388,687,686,687,686,2
20240328,131700,484861015,689,685,689,685,12
20240328,131600,484852790,685,688,688,685,3
20240328,131500,484850731,685,686,687,685,2214
20240328,131400,483331838,686,686,686,686,1
20240328,131300,483331152,687,691,691,687,4
20240328,131200,483328400,686,692,692,686,2
20240328,131100,483327022,686,692,692,686,2
20240328,131000,483325644,686,687,692,686,31
20240328,130900,483304368,686,689,689,686,748
20240328,130800,482790908,686,690,690,686,6325
20240328,130700,478433185,689,695,695,688,116
20240328,130600,478352578,695,695,695,688,3
20240328,130500,478350500,687,689,689,686,3001
20240328,130400,476288253,689,696,696,689,531
20240328,130300,475921378,691,690,696,690,4
20240328,130200,475918610,691,685,691,685,7554
20240328,130100,470703352,690,685,690,685,1260
20240328,130000,469835215,689,685,689,685,1324
20240328,125900,468926527,685,685,685,685,0
20240328,125800,468926527,685,685,685,685,500
20240328,125700,468584027,685,685,685,685,5500
20240328,125600,464816527,685,685,685,685,839
20240328,125500,464241812,690,685,690,685,301
20240328,125400,464035622,685,686,686,685,2354
20240328,125300,462421152,686,688,688,686,1002
20240328,125200,461731778,692,689,692,688,1078
20240328,125100,460989845,691,696,696,689,5634
20240328,125000,457089355,696,693,697,692,9437
20240328,124900,450530640,697,695,698,691,3111
20240328,124800,448368493,698,699,699,691,3569
20240328,124700,445877211,699,695,699,693,15139
20240328,124600,435336387,694,690,694,690,8546
20240328,124500,429413013,693,690,693,690,4038
20240328,124400,426618452,690,689,690,689,6528
20240328,124300,422114152,689,688,689,688,3574
20240328,124200,419652801,685,685,685,685,1
20240328,124100,419652116,688,688,688,685,211
20240328,124000,419507059,688,688,688,686,3054
20240328,123900,417411907,688,688,688,688,3
20240328,123800,417409843,684,684,684,684,0
20240328,123700,417409843,684,684,684,684,0
20240328,123600,417409843,684,683,684,683,2185
20240328,123500,415915488,689,689,689,689,4
20240328,123400,415912732,690,679,690,679,8533
20240328,123300,410066986,679,679,679,679,1001
20240328,123200,409387307,676,676,676,676,0
20240328,123100,409387307,676,676,676,676,1000
20240328,123000,408711307,674,674,674,674,0
20240328,122900,408711307,674,675,675,674,4619
20240328,122800,405595868,676,676,676,676,0
20240328,122700,405595868,676,676,676,676,0
20240328,122600,405595868,676,676,676,676,0
20240328,122500,405595868,676,676,676,676,52
20240328,122400,405560716,677,677,677,677,0
20240328,122300,405560716,677,677,677,677,55
20240328,122200,405523481,677,677,677,677,189
20240328,122100,405395528,677,677,677,677,0
20240328,122000,405395528,677,677,677,677,3
20240328,121900,405393497,677,677,677,677,0
20240328,121800,405393497,677,683,683,677,23
20240328,121700,405377794,683,683,683,683,101
20240328,121600,405308811,681,681,681,681,0
20240328,121500,405308811,681,674,681,674,726
20240328,121400,404815065,680,673,680,673,5094
20240328,121300,401362891,677,676,677,673,787
20240328,121200,400830594,673,672,675,672,1353
20240328,121100,399920476,675,675,675,675,51
20240328,121000,399886051,670,670,670,670,0
20240328,120900,399886051,670,670,670,670,0
20240328,120800,399886051,670,670,670,670,0
20240328,120700,399886051,670,670,670,670,0
20240328,120600,399886051,670,671,671,670,2
20240328,120500,399884710,669,667,669,667,1369
20240328,120400,398970220,667,667,667,666,4
20240328,120300,398967553,666,666,666,666,1
20240328,120200,398966887,668,668,668,666,4239
20240328,120100,396136340,670,668,676,668,9516
20240328,120000,389733353,668,669,676,668,5001
20240328,115900,386366165,666,666,666,666,0
20240328,115800,386366165,666,666,666,666,0
20240328,115700,386366165,666,666,666,666,0
20240328,115600,386366165,666,666,666,666,1
20240328,115500,386365499,668,669,669,664,224
20240328,115400,386215655,664,664,664,664,0
20240328,115300,386215655,664,664,664,664,0
20240328,115200,386215655,664,664,664,664,1
20240328,115100,386214991,669,664,669,664,3
20240328,115000,386212994,669,669,669,669,8783
20240328,114900,380337167,669,669,669,669,1
20240328,114800,380336498,662,662,662,662,0
20240328,114700,380336498,662,662,662,662,0
20240328,114600,380336498,662,662,662,662,0
20240328,114500,380336498,662,662,662,662,0
20240328,114400,380336498,662,662,662,662,0
20240328,114300,380336498,662,662,662,662,1
20240328,114200,380335836,669,669,669,669,700
20240328,114100,379867536,662,662,662,662,0
20240328,114000,379867536,662,667,667,662,22708
20240328,113900,364799951,672,672,672,672,1
20240328,113800,364799279,667,667,667,667,0
20240328,113700,364799279,667,667,667,667,0
20240328,113600,364799279,667,667,667,667,1
20240328,113500,364798612,672,667,672,667,4
20240328,113400,364795929,672,672,672,672,5
20240328,113300,364792569,672,672,672,672,1
20240328,113200,364791897,667,667,667,667,0
20240328,113100,364791897,667,667,667,667,0
20240328,113000,364791897,667,667,667,667,1
20240328,112900,364791230,672,672,672,672,1
20240328,112800,364790558,667,667,667,667,0
20240328,112700,364790558,667,667,667,667,0
20240328,112600,364790558,667,667,667,667,0
20240328,112500,364790558,667,667,667,667,0
20240328,112400,364790558,667,667,667,667,1
20240328,112300,364789891,672,670,672,670,10
20240328,112200,364783179,666,666,666,666,0
20240328,112100,364783179,666,666,666,666,0
20240328,112000,364783179,666,666,666,666,0
20240328,111900,364783179,666,666,666,666,22
20240328,111800,364768527,666,666,666,666,2
20240328,111700,364767195,669,669,669,669,278
20240328,111600,364581213,664,664,664,664,0
20240328,111500,364581213,664,664,664,664,0
20240328,111400,364581213,664,664,664,664,0
20240328,111300,364581213,664,664,664,664,0
20240328,111200,364581213,664,664,664,664,1
20240328,111100,364580549,670,670,670,670,0
20240328,111000,364580549,670,663,670,663,2
20240328,110900,364579216,671,663,671,663,5
20240328,110800,364575893,673,673,673,673,0
20240328,110700,364575893,673,673,673,673,0
20240328,110600,364575893,673,665,673,660,18593
20240328,110500,352265727,666,667,668,666,11563
20240328,110400,344559602,668,672,672,668,9846
20240328,110300,337957424,675,675,675,675,0
20240328,110200,337957424,675,675,675,675,1
20240328,110100,337956749,672,672,672,672,0
20240328,110000,337956749,672,672,672,672,0
20240328,105900,337956749,672,672,672,672,0
20240328,105800,337956749,672,672,675,672,102
20240328,105700,337888202,671,671,671,671,0
20240328,105600,337888202,671,671,671,671,0
20240328,105500,337888202,671,671,671,671,0
20240328,105400,337888202,671,671,671,671,0
20240328,105300,337888202,671,671,677,671,4
20240328,105200,337885512,677,677,677,677,0
20240328,105100,337885512,677,677,677,677,1
20240328,105000,337884835,671,671,677,671,3
20240328,104900,337882816,671,672,681,671,2009
20240328,104800,336532755,672,677,682,672,9259
20240328,104700,330280009,677,678,683,677,343
20240328,104600,330047442,686,686,686,686,0
20240328,104500,330047442,686,686,686,686,0
20240328,104400,330047442,686,686,686,686,1
20240328,104300,330046756,687,676,687,676,3172
20240328,104200,327902473,674,683,683,674,6718
20240328,104100,323339940,690,690,690,690,0
20240328,104000,323339940,690,690,690,690,1745
20240328,103900,322135890,692,690,692,690,2800
20240328,103800,320203888,690,690,690,690,2310
20240328,103700,318609988,690,686,690,686,34039
20240328,103600,295152228,684,684,684,684,100
20240328,103500,295083828,683,683,683,683,1010
20240328,103400,294393998,680,682,683,680,4862
20240328,103300,291074079,683,680,683,680,4601
20240328,103200,287936394,680,679,680,679,2
20240328,103100,287935035,675,675,675,675,0
20240328,103000,287935035,675,674,677,674,34329
20240328,102900,264755755,674,672,674,672,5756
20240328,102800,260880466,672,670,672,669,8427
20240328,102700,255229376,670,664,670,664,11154
20240328,102600,247791654,663,663,663,663,0
20240328,102500,247791654,663,664,664,663,2
20240328,102400,247790327,658,658,658,658,0
20240328,102300,247790327,658,658,658,658,0
20240328,102200,247790327,658,658,658,658,0
20240328,102100,247790327,658,658,658,658,0
20240328,102000,247790327,658,658,659,658,201
20240328,101900,247657880,658,665,665,658,1040
20240328,101800,246966287,663,656,663,656,5150
20240328,101700,243554056,656,656,656,656,1
20240328,101600,243553400,661,661,661,661,0
20240328,101500,243553400,661,660,661,660,3000
20240328,101400,241572000,659,659,659,659,7887
20240328,101300,236374467,658,658,658,658,0
20240328,101200,236374467,658,656,658,655,3941
20240328,101100,233786060,657,657,657,657,2476
20240328,101000,232159328,655,655,657,655,7069
20240328,100900,227528709,657,656,657,656,214
20240328,100800,227388303,654,654,654,654,0
20240328,100700,227388303,654,654,654,654,0
20240328,100600,227388303,654,654,654,654,72
20240328,100500,227341215,654,654,654,654,111
20240328,100400,227268621,654,654,654,654,0
20240328,100300,227268621,654,654,654,654,1000
20240328,100200,226614621,654,654,654,654,5
20240328,100100,226611351,652,652,652,652,1465
20240328,100000,225656171,652,652,652,652,161
20240328,095900,225551199,653,655,655,653,11560
20240328,095800,217992306,655,658,658,655,1500
20240328,095700,217008192,660,660,660,660,1588
20240328,095600,215960112,660,657,660,657,2374
20240328,095500,214398973,657,657,657,657,1
20240328,095400,214398316,657,657,657,657,0
20240328,095300,214398316,657,657,657,657,5
20240328,095200,214395031,657,657,657,657,0
20240328,095100,214395031,657,656,657,656,2
20240328,095000,214393718,654,654,654,654,800
20240328,094900,213870518,653,653,653,653,0
20240328,094800,213870518,653,653,653,653,1
20240328,094700,213869865,654,654,654,653,2701
20240328,094600,212103412,654,656,656,654,6500
20240328,094500,207852410,656,656,656,656,502
20240328,094400,207523098,656,657,657,656,517
20240328,094300,207183928,656,656,656,656,1
20240328,094200,207183272,658,657,658,656,1003
20240328,094100,206525299,658,658,658,658,9608
20240328,094000,200203235,660,663,663,660,16457
20240328,093900,189321651,663,664,667,663,4089
20240328,093800,186598804,662,665,665,662,703
20240328,093700,186133415,661,661,662,661,2474
20240328,093600,184495728,661,656,661,656,2
20240328,093500,184494411,654,654,654,654,0
20240328,093400,184494411,654,658,662,654,14390
20240328,093300,175000229,657,648,657,648,17629
20240328,093200,163496737,647,649,649,647,308
20240328,093100,163297459,649,649,649,649,1
20240328,093000,163296810,642,650,653,641,22765
20240328,092900,148518498,643,645,645,643,4614
20240328,092800,145548977,644,645,645,644,4310
20240328,092700,142772379,644,653,653,644,7702
20240328,092600,137792031,645,645,645,645,1102
20240328,092500,137081241,653,647,653,639,26762
20240328,092400,119744385,639,640,648,639,4307
20240328,092300,116987883,648,642,649,640,16589
20240328,092200,106366766,642,650,650,642,10933
20240328,092100,99345842,650,652,652,643,6880
20240328,092000,94920090,644,649,653,644,9479
20240328,091900,88804000,649,650,650,649,1403
20240328,091800,87893253,650,652,652,648,25728
20240328,091700,71206851,652,653,653,650,22638
20240328,091600,56482364,660,660,660,653,586
20240328,091500,56098404,660,661,662,653,979
20240328,091400,55454149,653,656,662,653,15533
20240328,091300,45306027,656,657,657,656,2426
20240328,091200,43713570,665,656,666,655,4440
20240328,091100,40799713,656,667,667,656,3
20240328,091000,40797734,656,667,667,656,502
20240328,090900,40462911,667,658,667,654,2576
20240328,090800,38772917,659,669,669,657,1564
20240328,090700,37731394,657,670,670,657,11080
20240328,090600,30426962,662,674,674,661,12979
20240328,090500,21841151,663,667,667,663,22933
20240328,090400,6579379,680,665,680,665,8
20240328,090300,6573955,682,663,682,663,210
20240328,090200,6432559,684,686,686,684,1602
20240328,090100,5333606,687,665,688,662,5860
20240328,090000,1393887,664,666,666,651,2093