stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191000,682373811,688,688,688,688,5864
20240329,190900,682373811,688,688,688,688,0
20240329,190800,682373811,688,688,688,688,0
20240329,190700,682373811,688,688,688,688,0
20240329,190600,682373811,688,688,688,688,0
20240329,190500,682373811,688,688,688,688,0
20240329,190400,682373811,688,688,688,688,0
20240329,190300,682373811,688,688,688,688,0
20240329,190200,682373811,688,688,688,688,0
20240329,190100,682373811,688,688,688,688,0
20240329,190000,682373811,688,688,688,688,0
20240329,185900,682373811,688,688,688,688,0
20240329,185800,682373811,688,688,688,688,0
20240329,185700,682373811,688,688,688,688,0
20240329,185600,682373811,688,688,688,688,0
20240329,185500,682373811,688,688,688,688,0
20240329,185400,682373811,688,688,688,688,0
20240329,185300,682373811,688,688,688,688,0
20240329,185200,682373811,688,688,688,688,0
20240329,185100,682373811,688,688,688,688,0
20240329,185000,682373811,688,688,688,688,0
20240329,184900,682373811,688,688,688,688,0
20240329,184800,682373811,688,688,688,688,0
20240329,184700,682373811,688,688,688,688,0
20240329,184600,682373811,688,688,688,688,0
20240329,184500,682373811,688,688,688,688,0
20240329,184400,682373811,688,688,688,688,0
20240329,184300,682373811,688,688,688,688,0
20240329,184200,682373811,688,688,688,688,0
20240329,184100,682373811,688,688,688,688,0
20240329,184000,682373811,688,688,688,688,5864
20240329,183900,682373811,688,688,688,688,0
20240329,183800,682373811,688,688,688,688,0
20240329,183700,682373811,688,688,688,688,0
20240329,183600,682373811,688,688,688,688,0
20240329,183500,682373811,688,688,688,688,0
20240329,183400,682373811,688,688,688,688,0
20240329,183300,682373811,688,688,688,688,0
20240329,183200,682373811,688,688,688,688,0
20240329,183100,682373811,688,688,688,688,0
20240329,183000,682373811,688,688,688,688,0
20240329,182900,682373811,688,688,688,688,0
20240329,182800,682373811,688,688,688,688,0
20240329,182700,682373811,688,688,688,688,0
20240329,182600,682373811,688,688,688,688,0
20240329,182500,682373811,688,688,688,688,0
20240329,182400,682373811,688,688,688,688,0
20240329,182300,682373811,688,688,688,688,0
20240329,182200,682373811,688,688,688,688,0
20240329,182100,682373811,688,688,688,688,0
20240329,182000,682373811,688,688,688,688,0
20240329,181900,682373811,688,688,688,688,0
20240329,181800,682373811,688,688,688,688,0
20240329,181700,682373811,688,688,688,688,0
20240329,181600,682373811,688,688,688,688,0
20240329,181500,682373811,688,688,688,688,0
20240329,181400,682373811,688,688,688,688,0
20240329,181300,682373811,688,688,688,688,0
20240329,181200,682373811,688,688,688,688,0
20240329,181100,682373811,688,688,688,688,0
20240329,181000,682373811,688,688,688,688,5864
20240329,180900,682373811,688,688,688,688,0
20240329,180800,682373811,688,688,688,688,0
20240329,180700,682373811,688,688,688,688,0
20240329,180600,682373811,688,688,688,688,0
20240329,180500,682373811,688,688,688,688,0
20240329,180400,682373811,688,688,688,688,0
20240329,180300,682373811,688,688,688,688,0
20240329,180200,682373811,688,688,688,688,0
20240329,180100,682373811,688,688,688,688,0
20240329,180000,682373811,688,688,688,688,0
20240329,175900,682373811,688,688,688,688,0
20240329,175800,682373811,688,688,688,688,0
20240329,175700,682373811,688,688,688,688,0
20240329,175600,682373811,688,688,688,688,0
20240329,175500,682373811,688,688,688,688,0
20240329,175400,682373811,688,688,688,688,0
20240329,175300,682373811,688,688,688,688,0
20240329,175200,682373811,688,688,688,688,0
20240329,175100,682373811,688,688,688,688,0
20240329,175000,682373811,688,688,688,688,0
20240329,174900,682373811,688,688,688,688,0
20240329,174800,682373811,688,688,688,688,0
20240329,174700,682373811,688,688,688,688,0
20240329,174600,682373811,688,688,688,688,0
20240329,174500,682373811,688,688,688,688,0
20240329,174400,682373811,688,688,688,688,0
20240329,174300,682373811,688,688,688,688,0
20240329,174200,682373811,688,688,688,688,0
20240329,174100,682373811,688,688,688,688,0
20240329,174000,682373811,688,688,688,688,5864
20240329,173900,682373811,688,688,688,688,0
20240329,173800,682373811,688,688,688,688,0
20240329,173700,682373811,688,688,688,688,0
20240329,173600,682373811,688,688,688,688,0
20240329,173500,682373811,688,688,688,688,0
20240329,173400,682373811,688,688,688,688,0
20240329,173300,682373811,688,688,688,688,0
20240329,173200,682373811,688,688,688,688,0
20240329,173100,682373811,688,688,688,688,0
20240329,173000,682373811,688,688,688,688,0
20240329,172900,682373811,688,688,688,688,0
20240329,172800,682373811,688,688,688,688,0
20240329,172700,682373811,688,688,688,688,0
20240329,172600,682373811,688,688,688,688,0
20240329,172500,682373811,688,688,688,688,0
20240329,172400,682373811,688,688,688,688,0
20240329,172300,682373811,688,688,688,688,0
20240329,172200,682373811,688,688,688,688,0
20240329,172100,682373811,688,688,688,688,0
20240329,172000,682373811,688,688,688,688,0
20240329,171900,682373811,688,688,688,688,0
20240329,171800,682373811,688,688,688,688,0
20240329,171700,682373811,688,688,688,688,0
20240329,171600,682373811,688,688,688,688,0
20240329,171500,682373811,688,688,688,688,0
20240329,171400,682373811,688,688,688,688,0
20240329,171300,682373811,688,688,688,688,0
20240329,171200,682373811,688,688,688,688,0
20240329,171100,682373811,688,688,688,688,0
20240329,171000,682373811,688,688,688,688,5864
20240329,170900,682373811,688,688,688,688,0
20240329,170800,682373811,688,688,688,688,0
20240329,170700,682373811,688,688,688,688,0
20240329,170600,682373811,688,688,688,688,0
20240329,170500,682373811,688,688,688,688,0
20240329,170400,682373811,688,688,688,688,0
20240329,170300,682373811,688,688,688,688,0
20240329,170200,682373811,688,688,688,688,0
20240329,170100,682373811,688,688,688,688,0
20240329,170000,682373811,688,688,688,688,0
20240329,165900,682373811,688,688,688,688,0
20240329,165800,682373811,688,688,688,688,0
20240329,165700,682373811,688,688,688,688,0
20240329,165600,682373811,688,688,688,688,0
20240329,165500,682373811,688,688,688,688,0
20240329,165400,682373811,688,688,688,688,0
20240329,165300,682373811,688,688,688,688,0
20240329,165200,682373811,688,688,688,688,0
20240329,165100,682373811,688,688,688,688,0
20240329,165000,682373811,688,688,688,688,0
20240329,164900,682373811,688,688,688,688,0
20240329,164800,682373811,688,688,688,688,0
20240329,164700,682373811,688,688,688,688,0
20240329,164600,682373811,688,688,688,688,0
20240329,164500,682373811,688,688,688,688,0
20240329,164400,682373811,688,688,688,688,0
20240329,164300,682373811,688,688,688,688,0
20240329,164200,682373811,688,688,688,688,0
20240329,164100,682373811,688,688,688,688,0
20240329,164000,682373811,688,688,688,688,5864
20240329,163900,682373811,688,688,688,688,0
20240329,163800,682373811,688,688,688,688,0
20240329,163700,682373811,688,688,688,688,0
20240329,163600,682373811,688,688,688,688,0
20240329,163500,682373811,688,688,688,688,0
20240329,163400,682373811,688,688,688,688,0
20240329,163300,682373811,688,688,688,688,0
20240329,163200,682373811,688,688,688,688,0
20240329,163100,682373811,688,688,688,688,0
20240329,163000,682373811,688,688,688,688,0
20240329,162900,682373811,688,688,688,688,0
20240329,162800,682373811,688,688,688,688,0
20240329,162700,682373811,688,688,688,688,0
20240329,162600,682373811,688,688,688,688,0
20240329,162500,682373811,688,688,688,688,0
20240329,162400,682373811,688,688,688,688,0
20240329,162300,682373811,688,688,688,688,0
20240329,162200,682373811,688,688,688,688,0
20240329,162100,682373811,688,688,688,688,0
20240329,162000,682373811,688,688,688,688,0
20240329,161900,682373811,688,688,688,688,0
20240329,161800,682373811,688,688,688,688,0
20240329,161700,682373811,688,688,688,688,0
20240329,161600,682373811,688,688,688,688,0
20240329,161500,682373811,688,688,688,688,0
20240329,161400,682373811,688,688,688,688,0
20240329,161300,682373811,688,688,688,688,0
20240329,161200,682373811,688,688,688,688,0
20240329,161100,682373811,688,688,688,688,0
20240329,161000,682373811,688,688,688,688,5864
20240329,160900,682373811,688,688,688,688,0
20240329,160800,682373811,688,688,688,688,0
20240329,160700,682373811,688,688,688,688,0
20240329,160600,682373811,688,688,688,688,0
20240329,160500,682373811,688,688,688,688,0
20240329,160400,682373811,688,688,688,688,0
20240329,160300,682373811,688,688,688,688,0
20240329,160200,682373811,688,688,688,688,0
20240329,160100,682373811,688,688,688,688,0
20240329,160000,682373811,688,688,688,688,0
20240329,155900,682373811,688,688,688,688,0
20240329,155800,682373811,688,688,688,688,0
20240329,155700,682373811,688,688,688,688,0
20240329,155600,682373811,688,688,688,688,0
20240329,155500,682373811,688,688,688,688,0
20240329,155400,682373811,688,688,688,688,0
20240329,155300,682373811,688,688,688,688,0
20240329,155200,682373811,688,688,688,688,0
20240329,155100,682373811,688,688,688,688,0
20240329,155000,682373811,688,688,688,688,0
20240329,154900,682373811,688,688,688,688,0
20240329,154800,682373811,688,688,688,688,0
20240329,154700,682373811,688,688,688,688,0
20240329,154600,682373811,688,688,688,688,0
20240329,154500,682373811,688,688,688,688,0
20240329,154400,682373811,688,688,688,688,0
20240329,154300,682373811,688,688,688,688,0
20240329,154200,682373811,688,688,688,688,0
20240329,154100,682373811,688,688,688,688,0
20240329,154000,682373811,688,688,688,688,5864
20240329,153900,682373811,688,688,688,688,0
20240329,153800,682373811,688,688,688,688,0
20240329,153700,682373811,688,688,688,688,0
20240329,153600,682373811,688,688,688,688,0
20240329,153500,682373811,688,688,688,688,0
20240329,153400,682373811,688,688,688,688,0
20240329,153300,682373811,688,688,688,688,0
20240329,153200,682373811,688,688,688,688,0
20240329,153100,682373811,688,688,688,688,0
20240329,153000,682373811,688,688,688,688,5864
20240329,152900,678339379,691,691,691,691,0
20240329,152800,678339379,691,691,691,691,0
20240329,152700,678339379,691,691,691,691,0
20240329,152600,678339379,691,691,691,691,0
20240329,152500,678339379,691,691,691,691,0
20240329,152400,678339379,691,691,691,691,0
20240329,152300,678339379,691,691,691,691,0
20240329,152200,678339379,691,691,691,691,0
20240329,152100,678339379,691,691,691,691,0
20240329,152000,678339379,691,691,691,691,0
20240329,151900,678339379,691,691,691,691,500
20240329,151800,677993879,691,687,691,687,2001
20240329,151700,676613920,682,679,682,679,5000
20240329,151600,673206920,680,682,682,680,2100
20240329,151500,671777919,681,681,681,681,2001
20240329,151400,670415238,685,685,685,685,100
20240329,151300,670346738,686,686,686,686,1259
20240329,151200,669483064,686,677,686,677,102
20240329,151100,669413701,688,683,688,683,500
20240329,151000,669070591,683,683,683,683,1
20240329,150900,669069908,680,684,684,680,6594
20240329,150800,664582458,689,689,689,689,0
20240329,150700,664582458,689,689,689,689,326
20240329,150600,664357844,689,688,689,688,574
20240329,150500,663962480,689,690,690,689,140
20240329,150400,663866000,690,689,690,689,202
20240329,150300,663726753,690,691,691,683,4390
20240329,150200,660711568,691,690,691,685,1332
20240329,150100,659797880,692,690,692,690,565
20240329,150000,659407880,690,688,690,688,3381
20240329,145900,657077859,689,687,689,687,916
20240329,145800,656446755,688,689,690,684,3961
20240329,145700,653732386,688,688,689,685,1190
20240329,145600,652916546,689,689,690,688,200
20240329,145500,652778726,689,689,689,682,5368
20240329,145400,649116412,689,689,690,688,550
20240329,145300,648737561,690,688,690,688,600
20240329,145200,648323834,688,684,688,684,1500
20240329,145100,647295534,684,680,684,680,5985
20240329,145000,643224930,680,680,680,680,4400
20240329,144900,640232930,680,680,680,680,400
20240329,144800,639960930,680,675,680,675,5041
20240329,144700,636535255,679,679,679,679,0
20240329,144600,636535255,679,679,679,679,277
20240329,144500,636347172,679,674,679,674,140
20240329,144400,636252312,679,680,680,678,1300
20240329,144300,635368975,680,677,680,677,3244
20240329,144200,633170987,680,680,680,680,1127
20240329,144100,632404627,680,677,680,677,2663
20240329,144000,630596287,677,677,677,676,7797
20240329,143900,625318215,677,678,678,672,10671
20240329,143800,618132783,678,674,678,674,2500
20240329,143700,616445532,678,678,678,678,2000
20240329,143600,615089532,678,679,680,678,1400
20240329,143500,614138702,671,677,680,671,2800
20240329,143400,612253902,677,672,677,671,1868
20240329,143300,610991656,679,676,679,676,158
20240329,143200,610884818,672,675,675,671,11450
20240329,143100,603190369,678,678,678,678,0
20240329,143000,603190369,678,678,678,678,149
20240329,142900,603089347,685,685,685,685,0
20240329,142800,603089347,685,685,685,685,0
20240329,142700,603089347,685,685,685,685,20
20240329,142600,603075647,685,686,686,685,30
20240329,142500,603055077,686,686,686,686,240
20240329,142400,602890437,686,686,687,686,1550
20240329,142300,601827027,686,678,687,678,4800
20240329,142200,598561175,678,678,678,678,400
20240329,142100,598289975,678,678,678,678,20
20240329,142000,598276415,678,678,678,678,60
20240329,141900,598235735,678,678,678,678,230
20240329,141800,598079795,678,678,678,678,980
20240329,141700,597415355,678,678,678,678,587
20240329,141600,597017369,674,679,679,674,712
20240329,141500,596537421,679,679,679,679,0
20240329,141400,596537421,679,679,679,679,176
20240329,141300,596417917,679,677,679,677,2544
20240329,141200,594694080,677,676,677,676,160
20240329,141100,594585910,676,676,676,676,100
20240329,141000,594518310,676,677,677,676,210
20240329,140900,594376240,675,675,675,675,1
20240329,140800,594375565,675,675,675,675,200
20240329,140700,594240565,675,675,675,675,0
20240329,140600,594240565,675,674,675,674,3792
20240329,140500,591681465,675,675,675,675,0
20240329,140400,591681465,675,675,675,675,7
20240329,140300,591676740,675,675,675,675,100
20240329,140200,591609240,675,675,675,675,2
20240329,140100,591607890,675,674,675,674,103
20240329,140000,591538461,673,674,674,673,1200
20240329,135900,590729861,675,675,675,675,0
20240329,135800,590729861,675,675,675,675,0
20240329,135700,590729861,675,675,675,675,385
20240329,135600,590469986,675,675,675,675,0
20240329,135500,590469986,675,675,675,675,0
20240329,135400,590469986,675,675,675,675,225
20240329,135300,590318111,676,676,676,676,0
20240329,135200,590318111,676,676,676,676,0
20240329,135100,590318111,676,676,676,676,0
20240329,135000,590318111,676,676,676,676,201
20240329,134900,590182235,676,676,676,676,4
20240329,134800,590179531,675,675,675,675,185
20240329,134700,590054656,675,675,675,675,15
20240329,134600,590044531,672,672,672,672,0
20240329,134500,590044531,672,672,672,672,0
20240329,134400,590044531,672,672,672,672,0
20240329,134300,590044531,672,672,672,672,0
20240329,134200,590044531,672,672,672,672,541
20240329,134100,589680979,672,672,672,672,1310
20240329,134000,588800659,678,678,678,678,230
20240329,133900,588644719,678,678,678,678,0
20240329,133800,588644719,678,678,678,678,0
20240329,133700,588644719,678,678,678,678,0
20240329,133600,588644719,678,678,678,678,100
20240329,133500,588576919,678,679,679,678,24
20240329,133400,588560643,679,679,679,679,2
20240329,133300,588559285,679,679,679,679,60
20240329,133200,588518545,679,679,679,679,0
20240329,133100,588518545,679,679,679,679,0
20240329,133000,588518545,679,674,681,672,2328
20240329,132900,586952674,674,676,676,673,3607
20240329,132800,584524625,678,678,678,678,200
20240329,132700,584389025,683,683,683,683,0
20240329,132600,584389025,683,683,683,683,0
20240329,132500,584389025,683,682,683,682,2748
20240329,132400,582514888,682,682,682,682,1465
20240329,132300,581515758,683,683,683,683,1
20240329,132200,581515075,679,679,679,679,310
20240329,132100,581304585,679,679,679,679,0
20240329,132000,581304585,679,683,683,679,801
20240329,131900,580760702,681,681,681,681,10
20240329,131800,580753892,681,685,685,681,1020
20240329,131700,580059232,685,685,694,681,29557
20240329,131600,559824454,696,681,701,681,31999
20240329,131500,537705991,681,681,681,680,1400
20240329,131400,536752734,681,681,681,674,3082
20240329,131300,534669209,681,680,681,680,1000
20240329,131200,533988622,682,676,682,676,10808
20240329,131100,526682402,677,683,683,677,2531
20240329,131000,524962891,683,682,683,682,103
20240329,130900,524892640,682,681,682,681,1754
20240329,130800,523696512,681,679,681,679,2100
20240329,130700,522268058,679,676,679,676,801
20240329,130600,521724382,675,673,675,673,15025
20240329,130500,511594083,673,673,673,673,0
20240329,130400,511594083,673,673,673,673,183
20240329,130300,511470924,673,673,673,673,13
20240329,130200,511462175,673,672,673,672,622
20240329,130100,511043990,672,670,672,670,3402
20240329,130000,508762080,668,667,668,667,2104
20240329,125900,507357230,667,667,667,666,3947
20240329,125800,504728526,666,663,667,657,21976
20240329,125700,490256674,667,666,667,666,3523
20240329,125600,487908834,665,665,665,665,194
20240329,125500,487779824,666,663,666,663,2
20240329,125400,487778495,666,660,666,660,17579
20240329,125300,476154467,654,668,668,653,72421
20240329,125200,428333255,674,670,674,666,10001
20240329,125100,421659581,674,674,674,674,300
20240329,125000,421457381,675,675,675,675,1
20240329,124900,421456706,671,671,675,671,2686
20240329,124800,419653564,671,670,676,670,1651
20240329,124700,418546388,676,673,676,666,20002
20240329,124600,405197815,672,672,672,672,0
20240329,124500,405197815,672,681,681,670,43279
20240329,124400,376009190,687,687,687,687,1
20240329,124300,376008503,681,681,681,681,1000
20240329,124200,375327503,681,681,681,681,390
20240329,124100,375061913,681,683,683,681,4519
20240329,124000,371981266,690,690,690,690,0
20240329,123900,371981266,690,690,690,690,0
20240329,123800,371981266,690,690,690,690,1
20240329,123700,371980576,684,684,684,684,500
20240329,123600,371638576,688,682,688,682,3013
20240329,123500,369583704,683,683,683,683,0
20240329,123400,369583704,683,682,683,682,2634
20240329,123300,367786182,683,689,689,683,101
20240329,123200,367717193,682,685,685,682,9536
20240329,123100,361206158,691,691,691,691,0
20240329,123000,361206158,691,691,691,691,1354
20240329,122900,360270544,691,685,691,684,9005
20240329,122800,354106103,691,686,691,686,502
20240329,122700,353761723,690,690,690,690,0
20240329,122600,353761723,690,690,690,690,0
20240329,122500,353761723,690,690,690,690,0
20240329,122400,353761723,690,690,690,690,0
20240329,122300,353761723,690,690,690,690,0
20240329,122200,353761723,690,690,690,690,0
20240329,122100,353761723,690,690,690,690,0
20240329,122000,353761723,690,690,690,690,5
20240329,121900,353758273,690,690,690,690,63
20240329,121800,353714803,690,690,690,690,0
20240329,121700,353714803,690,690,690,690,27
20240329,121600,353696173,690,690,690,690,5750
20240329,121500,349728673,691,691,691,691,0
20240329,121400,349728673,691,691,691,691,0
20240329,121300,349728673,691,691,691,691,0
20240329,121200,349728673,691,691,691,691,0
20240329,121100,349728673,691,691,691,691,0
20240329,121000,349728673,691,691,691,691,0
20240329,120900,349728673,691,691,691,691,0
20240329,120800,349728673,691,689,691,689,1300
20240329,120700,348832915,689,689,689,689,0
20240329,120600,348832915,689,689,689,689,0
20240329,120500,348832915,689,689,689,689,0
20240329,120400,348832915,689,689,689,689,0
20240329,120300,348832915,689,689,689,689,5000
20240329,120200,345387915,689,689,689,689,0
20240329,120100,345387915,689,689,689,689,0
20240329,120000,345387915,689,689,689,689,0
20240329,115900,345387915,689,689,689,689,0
20240329,115800,345387915,689,689,689,689,0
20240329,115700,345387915,689,684,689,683,10119
20240329,115600,338468514,690,684,690,684,301
20240329,115500,338262624,690,684,690,684,179
20240329,115400,338140182,690,690,690,690,0
20240329,115300,338140182,690,690,690,690,1500
20240329,115200,337105182,690,690,690,690,0
20240329,115100,337105182,690,690,690,690,0
20240329,115000,337105182,690,690,690,690,0
20240329,114900,337105182,690,690,690,690,0
20240329,114800,337105182,690,690,690,690,0
20240329,114700,337105182,690,684,690,684,1607
20240329,114600,336005952,690,690,690,690,1
20240329,114500,336005262,684,684,684,684,1242
20240329,114400,335155734,690,690,690,690,0
20240329,114300,335155734,690,690,690,690,3
20240329,114200,335153664,690,690,690,690,0
20240329,114100,335153664,690,690,690,690,0
20240329,114000,335153664,690,690,690,690,178
20240329,113900,335030844,690,690,690,690,0
20240329,113800,335030844,690,690,690,690,0
20240329,113700,335030844,690,690,690,690,0
20240329,113600,335030844,690,690,690,690,0
20240329,113500,335030844,690,690,690,690,0
20240329,113400,335030844,690,684,690,684,802
20240329,113300,334482264,683,686,686,683,1277
20240329,113200,333608872,689,689,689,689,0
20240329,113100,333608872,689,689,689,689,0
20240329,113000,333608872,689,684,689,684,3
20240329,112900,333606810,689,689,689,689,6402
20240329,112800,329195832,689,685,689,684,1050
20240329,112700,328477578,688,688,688,688,0
20240329,112600,328477578,688,684,689,684,401
20240329,112500,328202489,685,686,689,685,401
20240329,112400,327927600,689,690,690,688,501
20240329,112300,327582411,683,686,686,683,20000
20240329,112200,313908909,692,692,692,692,0
20240329,112100,313908909,692,692,692,692,1000
20240329,112000,313216909,692,692,692,692,2166
20240329,111900,311718037,692,692,692,684,44775
20240329,111800,280986825,698,698,698,698,0
20240329,111700,280986825,698,698,698,698,0
20240329,111600,280986825,698,698,698,698,0
20240329,111500,280986825,698,698,698,698,0
20240329,111400,280986825,698,692,698,692,101
20240329,111300,280916927,698,698,698,698,0
20240329,111200,280916927,698,698,698,698,0
20240329,111100,280916927,698,698,698,698,1
20240329,111000,280916229,698,692,698,692,290
20240329,110900,280715543,698,698,698,698,0
20240329,110800,280715543,698,698,698,698,0
20240329,110700,280715543,698,698,698,698,0
20240329,110600,280715543,698,698,698,698,0
20240329,110500,280715543,698,698,698,698,10
20240329,110400,280708563,698,698,698,698,1
20240329,110300,280707865,692,692,692,692,1
20240329,110200,280707173,698,698,698,698,0
20240329,110100,280707173,698,698,698,698,0
20240329,110000,280707173,698,698,698,698,3
20240329,105900,280705079,693,693,693,693,0
20240329,105800,280705079,693,693,693,693,0
20240329,105700,280705079,693,694,694,693,966
20240329,105600,280035281,693,693,698,693,3
20240329,105500,280033197,693,693,693,693,0
20240329,105400,280033197,693,693,693,693,0
20240329,105300,280033197,693,693,693,693,42
20240329,105200,280004091,691,691,691,691,1
20240329,105100,280003400,691,693,693,691,2
20240329,105000,280002016,689,689,689,689,2
20240329,104900,280000638,693,693,693,693,336
20240329,104800,279767790,688,690,692,688,1001
20240329,104700,279077096,690,692,692,690,4
20240329,104600,279074334,687,687,687,687,1
20240329,104500,279073647,692,689,692,686,31964
20240329,104400,257118458,689,690,690,689,2
20240329,104300,257117079,689,690,690,689,3001
20240329,104200,255048390,693,691,693,690,12100
20240329,104100,246698832,692,696,696,691,54897
20240329,104000,208671864,696,696,696,696,0
20240329,103900,208671864,696,696,696,696,999
20240329,103800,207976560,696,696,696,696,0
20240329,103700,207976560,696,696,696,696,1
20240329,103600,207975864,695,695,695,695,502
20240329,103500,207626974,697,697,697,697,1500
20240329,103400,206581474,695,695,695,695,0
20240329,103300,206581474,695,695,695,695,0
20240329,103200,206581474,695,696,696,695,7301
20240329,103100,201502179,697,697,697,697,22
20240329,103000,201486845,697,697,697,697,33
20240329,102900,201463844,695,695,695,695,3000
20240329,102800,199378844,695,697,697,695,31
20240329,102700,199357239,695,695,695,695,1
20240329,102600,199356544,697,697,697,697,0
20240329,102500,199356544,697,697,697,697,50
20240329,102400,199321694,693,697,697,693,1831
20240329,102300,198048973,698,698,698,698,0
20240329,102200,198048973,698,698,698,698,0
20240329,102100,198048973,698,698,698,698,500
20240329,102000,197699973,698,698,698,698,0
20240329,101900,197699973,698,698,698,698,500
20240329,101800,197350973,698,698,698,698,1
20240329,101700,197350275,698,702,702,698,2
20240329,101600,197348875,698,697,698,696,6208
20240329,101500,193024913,698,698,698,698,1500
20240329,101400,191977913,702,702,702,702,1
20240329,101300,191977211,701,701,701,701,0
20240329,101200,191977211,701,701,701,701,0
20240329,101100,191977211,701,701,701,701,2000
20240329,101000,190575211,701,700,701,700,1843
20240329,100900,189285110,703,703,703,703,0
20240329,100800,189285110,703,703,703,703,2
20240329,100700,189283704,703,703,703,703,0
20240329,100600,189283704,703,697,703,697,2380
20240329,100500,187624838,703,703,703,703,11
20240329,100400,187617105,697,703,703,697,5131
20240329,100300,184033690,703,703,703,703,4
20240329,100200,184030878,703,703,703,703,0
20240329,100100,184030878,703,703,703,699,12861
20240329,100000,175041031,700,704,704,700,6511
20240329,095900,170483297,700,701,701,700,6600
20240329,095800,165860298,704,704,704,704,0
20240329,095700,165860298,704,701,704,701,2
20240329,095600,165858893,704,701,704,701,2
20240329,095500,165857488,707,707,707,707,0
20240329,095400,165857488,707,707,707,707,0
20240329,095300,165857488,707,707,707,707,0
20240329,095200,165857488,707,706,707,706,3501
20240329,095100,163383081,707,705,709,699,982
20240329,095000,162688983,705,703,705,699,8338
20240329,094900,156824081,699,703,703,699,5940
20240329,094800,152662017,703,704,704,703,2001
20240329,094700,151255313,699,704,704,699,524
20240329,094600,150888427,705,703,705,703,5000
20240329,094500,147365397,703,699,703,699,6322
20240329,094400,142946315,699,699,699,699,10
20240329,094300,142939325,705,705,705,705,0
20240329,094200,142939325,705,704,705,697,3344
20240329,094100,140581814,697,705,705,697,5
20240329,094000,140578306,704,697,704,697,2
20240329,093900,140576905,705,703,705,696,5413
20240329,093800,136795528,703,703,703,703,499
20240329,093700,136444731,703,700,703,699,2633
20240329,093600,134603060,707,707,707,701,20003
20240329,093500,120570354,707,701,710,701,5017
20240329,093400,117008330,710,709,710,701,1982
20240329,093300,115603099,710,699,710,699,4
20240329,093200,115600279,709,702,710,699,7121
20240329,093100,110581293,702,701,702,701,4903
20240329,093000,107144289,700,697,700,692,23459
20240329,092900,90737260,697,697,697,697,1
20240329,092800,90736563,692,692,692,692,1
20240329,092700,90735871,697,696,697,696,1002
20240329,092600,90038261,691,695,697,691,31
20240329,092500,90016662,691,697,697,691,235
20240329,092400,89853305,695,695,695,695,3
20240329,092300,89851220,697,696,697,696,503
20240329,092200,89500631,695,695,695,695,0
20240329,092100,89500631,695,695,695,695,449
20240329,092000,89188576,695,695,695,695,5
20240329,091900,89185101,695,695,695,690,18
20240329,091800,89172616,695,690,695,687,9117
20240329,091700,82873173,690,690,690,686,45
20240329,091600,82842150,690,686,690,686,12
20240329,091500,82833882,689,689,689,686,667
20240329,091400,82374325,685,689,689,684,4
20240329,091300,82371578,684,684,684,684,9
20240329,091200,82365422,684,690,690,684,28
20240329,091100,82346115,690,685,690,684,6178
20240329,091000,78111941,685,689,689,685,18156
20240329,090900,65669073,689,693,693,685,43377
20240329,090800,35873770,692,692,692,692,1
20240329,090700,35873078,699,699,700,695,39112
20240329,090600,8633446,699,704,704,699,5682
20240329,090500,4654954,700,704,704,700,2
20240329,090400,4653550,700,700,700,700,190
20240329,090300,4520550,700,700,700,700,10
20240329,090200,4513550,700,700,700,700,228
20240329,090100,4353950,700,696,700,696,4412
20240329,090000,1265746,696,704,704,696,1810