stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,210600,1958273199,690,690,690,690,70026
20240322,210500,1958273199,690,690,690,690,0
20240322,210400,1958273199,690,690,690,690,0
20240322,210300,1958273199,690,690,690,690,0
20240322,210200,1958273199,690,690,690,690,0
20240322,210100,1958273199,690,690,690,690,0
20240322,210000,1958273199,690,690,690,690,0
20240322,205900,1958273199,690,690,690,690,0
20240322,205800,1958273199,690,690,690,690,0
20240322,205700,1958273199,690,690,690,690,0
20240322,205600,1958273199,690,690,690,690,0
20240322,205500,1958273199,690,690,690,690,0
20240322,205400,1958273199,690,690,690,690,0
20240322,205300,1958273199,690,690,690,690,0
20240322,205200,1958273199,690,690,690,690,0
20240322,205100,1958273199,690,690,690,690,0
20240322,205000,1958273199,690,690,690,690,0
20240322,204900,1958273199,690,690,690,690,0
20240322,204800,1958273199,690,690,690,690,0
20240322,204700,1958273199,690,690,690,690,0
20240322,204600,1958273199,690,690,690,690,0
20240322,204500,1958273199,690,690,690,690,0
20240322,204400,1958273199,690,690,690,690,0
20240322,204300,1958273199,690,690,690,690,0
20240322,204200,1958273199,690,690,690,690,0
20240322,204100,1958273199,690,690,690,690,0
20240322,204000,1958273199,690,690,690,690,0
20240322,203900,1958273199,690,690,690,690,0
20240322,203800,1958273199,690,690,690,690,0
20240322,203700,1958273199,690,690,690,690,0
20240322,203600,1958273199,690,690,690,690,70026
20240322,203500,1958273199,690,690,690,690,0
20240322,203400,1958273199,690,690,690,690,0
20240322,203300,1958273199,690,690,690,690,0
20240322,203200,1958273199,690,690,690,690,0
20240322,203100,1958273199,690,690,690,690,0
20240322,203000,1958273199,690,690,690,690,0
20240322,202900,1958273199,690,690,690,690,0
20240322,202800,1958273199,690,690,690,690,0
20240322,202700,1958273199,690,690,690,690,0
20240322,202600,1958273199,690,690,690,690,0
20240322,202500,1958273199,690,690,690,690,0
20240322,202400,1958273199,690,690,690,690,0
20240322,202300,1958273199,690,690,690,690,0
20240322,202200,1958273199,690,690,690,690,0
20240322,202100,1958273199,690,690,690,690,0
20240322,202000,1958273199,690,690,690,690,0
20240322,201900,1958273199,690,690,690,690,0
20240322,201800,1958273199,690,690,690,690,0
20240322,201700,1958273199,690,690,690,690,0
20240322,201600,1958273199,690,690,690,690,0
20240322,201500,1958273199,690,690,690,690,0
20240322,201400,1958273199,690,690,690,690,0
20240322,201300,1958273199,690,690,690,690,0
20240322,201200,1958273199,690,690,690,690,0
20240322,201100,1958273199,690,690,690,690,0
20240322,201000,1958273199,690,690,690,690,0
20240322,200900,1958273199,690,690,690,690,0
20240322,200800,1958273199,690,690,690,690,0
20240322,200700,1958273199,690,690,690,690,0
20240322,200600,1958273199,690,690,690,690,70026
20240322,200500,1958273199,690,690,690,690,0
20240322,200400,1958273199,690,690,690,690,0
20240322,200300,1958273199,690,690,690,690,0
20240322,200200,1958273199,690,690,690,690,0
20240322,200100,1958273199,690,690,690,690,0
20240322,200000,1958273199,690,690,690,690,0
20240322,195900,1958273199,690,690,690,690,0
20240322,195800,1958273199,690,690,690,690,0
20240322,195700,1958273199,690,690,690,690,0
20240322,195600,1958273199,690,690,690,690,0
20240322,195500,1958273199,690,690,690,690,0
20240322,195400,1958273199,690,690,690,690,0
20240322,195300,1958273199,690,690,690,690,0
20240322,195200,1958273199,690,690,690,690,0
20240322,195100,1958273199,690,690,690,690,0
20240322,195000,1958273199,690,690,690,690,0
20240322,194900,1958273199,690,690,690,690,0
20240322,194800,1958273199,690,690,690,690,0
20240322,194700,1958273199,690,690,690,690,0
20240322,194600,1958273199,690,690,690,690,0
20240322,194500,1958273199,690,690,690,690,0
20240322,194400,1958273199,690,690,690,690,0
20240322,194300,1958273199,690,690,690,690,0
20240322,194200,1958273199,690,690,690,690,0
20240322,194100,1958273199,690,690,690,690,0
20240322,194000,1958273199,690,690,690,690,0
20240322,193900,1958273199,690,690,690,690,0
20240322,193800,1958273199,690,690,690,690,0
20240322,193700,1958273199,690,690,690,690,0
20240322,193600,1958273199,690,690,690,690,70026
20240322,193500,1958273199,690,690,690,690,0
20240322,193400,1958273199,690,690,690,690,0
20240322,193300,1958273199,690,690,690,690,0
20240322,193200,1958273199,690,690,690,690,0
20240322,193100,1958273199,690,690,690,690,0
20240322,193000,1958273199,690,690,690,690,0
20240322,192900,1958273199,690,690,690,690,0
20240322,192800,1958273199,690,690,690,690,0
20240322,192700,1958273199,690,690,690,690,0
20240322,192600,1958273199,690,690,690,690,0
20240322,192500,1958273199,690,690,690,690,0
20240322,192400,1958273199,690,690,690,690,0
20240322,192300,1958273199,690,690,690,690,0
20240322,192200,1958273199,690,690,690,690,0
20240322,192100,1958273199,690,690,690,690,0
20240322,192000,1958273199,690,690,690,690,0
20240322,191900,1958273199,690,690,690,690,0
20240322,191800,1958273199,690,690,690,690,0
20240322,191700,1958273199,690,690,690,690,0
20240322,191600,1958273199,690,690,690,690,0
20240322,191500,1958273199,690,690,690,690,0
20240322,191400,1958273199,690,690,690,690,0
20240322,191300,1958273199,690,690,690,690,0
20240322,191200,1958273199,690,690,690,690,0
20240322,191100,1958273199,690,690,690,690,0
20240322,191000,1958273199,690,690,690,690,0
20240322,190900,1958273199,690,690,690,690,0
20240322,190800,1958273199,690,690,690,690,0
20240322,190700,1958273199,690,690,690,690,0
20240322,190600,1958273199,690,690,690,690,70026
20240322,190500,1958273199,690,690,690,690,0
20240322,190400,1958273199,690,690,690,690,0
20240322,190300,1958273199,690,690,690,690,0
20240322,190200,1958273199,690,690,690,690,0
20240322,190100,1958273199,690,690,690,690,0
20240322,190000,1958273199,690,690,690,690,0
20240322,185900,1958273199,690,690,690,690,0
20240322,185800,1958273199,690,690,690,690,0
20240322,185700,1958273199,690,690,690,690,0
20240322,185600,1958273199,690,690,690,690,0
20240322,185500,1958273199,690,690,690,690,0
20240322,185400,1958273199,690,690,690,690,0
20240322,185300,1958273199,690,690,690,690,0
20240322,185200,1958273199,690,690,690,690,0
20240322,185100,1958273199,690,690,690,690,0
20240322,185000,1958273199,690,690,690,690,0
20240322,184900,1958273199,690,690,690,690,0
20240322,184800,1958273199,690,690,690,690,0
20240322,184700,1958273199,690,690,690,690,0
20240322,184600,1958273199,690,690,690,690,0
20240322,184500,1958273199,690,690,690,690,0
20240322,184400,1958273199,690,690,690,690,0
20240322,184300,1958273199,690,690,690,690,0
20240322,184200,1958273199,690,690,690,690,0
20240322,184100,1958273199,690,690,690,690,0
20240322,184000,1958273199,690,690,690,690,0
20240322,183900,1958273199,690,690,690,690,0
20240322,183800,1958273199,690,690,690,690,0
20240322,183700,1958273199,690,690,690,690,0
20240322,183600,1958273199,690,690,690,690,70026
20240322,183500,1958273199,690,690,690,690,0
20240322,183400,1958273199,690,690,690,690,0
20240322,183300,1958273199,690,690,690,690,0
20240322,183200,1958273199,690,690,690,690,0
20240322,183100,1958273199,690,690,690,690,0
20240322,183000,1958273199,690,690,690,690,0
20240322,182900,1958273199,690,690,690,690,0
20240322,182800,1958273199,690,690,690,690,0
20240322,182700,1958273199,690,690,690,690,0
20240322,182600,1958273199,690,690,690,690,0
20240322,182500,1958273199,690,690,690,690,0
20240322,182400,1958273199,690,690,690,690,0
20240322,182300,1958273199,690,690,690,690,0
20240322,182200,1958273199,690,690,690,690,0
20240322,182100,1958273199,690,690,690,690,0
20240322,182000,1958273199,690,690,690,690,0
20240322,181900,1958273199,690,690,690,690,0
20240322,181800,1958273199,690,690,690,690,0
20240322,181700,1958273199,690,690,690,690,0
20240322,181600,1958273199,690,690,690,690,0
20240322,181500,1958273199,690,690,690,690,0
20240322,181400,1958273199,690,690,690,690,0
20240322,181300,1958273199,690,690,690,690,0
20240322,181200,1958273199,690,690,690,690,0
20240322,181100,1958273199,690,690,690,690,0
20240322,181000,1958273199,690,690,690,690,0
20240322,180900,1958273199,690,690,690,690,0
20240322,180800,1958273199,690,690,690,690,0
20240322,180700,1958273199,690,690,690,690,0
20240322,180600,1958273199,690,690,690,690,70026
20240322,180500,1958273199,690,690,690,690,0
20240322,180400,1958273199,690,690,690,690,0
20240322,180300,1958273199,690,690,690,690,0
20240322,180200,1958273199,690,690,690,690,0
20240322,180100,1958273199,690,690,690,690,0
20240322,180000,1958273199,690,690,690,690,0
20240322,175900,1958273199,690,690,690,690,0
20240322,175800,1958273199,690,690,690,690,0
20240322,175700,1958273199,690,690,690,690,0
20240322,175600,1958273199,690,690,690,690,0
20240322,175500,1958273199,690,690,690,690,0
20240322,175400,1958273199,690,690,690,690,0
20240322,175300,1958273199,690,690,690,690,0
20240322,175200,1958273199,690,690,690,690,0
20240322,175100,1958273199,690,690,690,690,0
20240322,175000,1958273199,690,690,690,690,0
20240322,174900,1958273199,690,690,690,690,0
20240322,174800,1958273199,690,690,690,690,0
20240322,174700,1958273199,690,690,690,690,0
20240322,174600,1958273199,690,690,690,690,0
20240322,174500,1958273199,690,690,690,690,0
20240322,174400,1958273199,690,690,690,690,0
20240322,174300,1958273199,690,690,690,690,0
20240322,174200,1958273199,690,690,690,690,0
20240322,174100,1958273199,690,690,690,690,0
20240322,174000,1958273199,690,690,690,690,0
20240322,173900,1958273199,690,690,690,690,0
20240322,173800,1958273199,690,690,690,690,0
20240322,173700,1958273199,690,690,690,690,0
20240322,173600,1958273199,690,690,690,690,70026
20240322,173500,1958273199,690,690,690,690,0
20240322,173400,1958273199,690,690,690,690,0
20240322,173300,1958273199,690,690,690,690,0
20240322,173200,1958273199,690,690,690,690,0
20240322,173100,1958273199,690,690,690,690,0
20240322,173000,1958273199,690,690,690,690,0
20240322,172900,1958273199,690,690,690,690,0
20240322,172800,1958273199,690,690,690,690,0
20240322,172700,1958273199,690,690,690,690,0
20240322,172600,1958273199,690,690,690,690,0
20240322,172500,1958273199,690,690,690,690,0
20240322,172400,1958273199,690,690,690,690,0
20240322,172300,1958273199,690,690,690,690,0
20240322,172200,1958273199,690,690,690,690,0
20240322,172100,1958273199,690,690,690,690,0
20240322,172000,1958273199,690,690,690,690,0
20240322,171900,1958273199,690,690,690,690,0
20240322,171800,1958273199,690,690,690,690,0
20240322,171700,1958273199,690,690,690,690,0
20240322,171600,1958273199,690,690,690,690,0
20240322,171500,1958273199,690,690,690,690,0
20240322,171400,1958273199,690,690,690,690,0
20240322,171300,1958273199,690,690,690,690,0
20240322,171200,1958273199,690,690,690,690,0
20240322,171100,1958273199,690,690,690,690,0
20240322,171000,1958273199,690,690,690,690,0
20240322,170900,1958273199,690,690,690,690,0
20240322,170800,1958273199,690,690,690,690,0
20240322,170700,1958273199,690,690,690,690,0
20240322,170600,1958273199,690,690,690,690,70026
20240322,170500,1958273199,690,690,690,690,0
20240322,170400,1958273199,690,690,690,690,0
20240322,170300,1958273199,690,690,690,690,0
20240322,170200,1958273199,690,690,690,690,0
20240322,170100,1958273199,690,690,690,690,0
20240322,170000,1958273199,690,690,690,690,0
20240322,165900,1958273199,690,690,690,690,0
20240322,165800,1958273199,690,690,690,690,0
20240322,165700,1958273199,690,690,690,690,0
20240322,165600,1958273199,690,690,690,690,0
20240322,165500,1958273199,690,690,690,690,0
20240322,165400,1958273199,690,690,690,690,0
20240322,165300,1958273199,690,690,690,690,0
20240322,165200,1958273199,690,690,690,690,0
20240322,165100,1958273199,690,690,690,690,0
20240322,165000,1958273199,690,690,690,690,0
20240322,164900,1958273199,690,690,690,690,0
20240322,164800,1958273199,690,690,690,690,0
20240322,164700,1958273199,690,690,690,690,0
20240322,164600,1958273199,690,690,690,690,0
20240322,164500,1958273199,690,690,690,690,0
20240322,164400,1958273199,690,690,690,690,0
20240322,164300,1958273199,690,690,690,690,0
20240322,164200,1958273199,690,690,690,690,0
20240322,164100,1958273199,690,690,690,690,0
20240322,164000,1958273199,690,690,690,690,0
20240322,163900,1958273199,690,690,690,690,0
20240322,163800,1958273199,690,690,690,690,0
20240322,163700,1958273199,690,690,690,690,0
20240322,163600,1958273199,690,690,690,690,70026
20240322,163500,1958273199,690,690,690,690,0
20240322,163400,1958273199,690,690,690,690,0
20240322,163300,1958273199,690,690,690,690,0
20240322,163200,1958273199,690,690,690,690,0
20240322,163100,1958273199,690,690,690,690,0
20240322,163000,1958273199,690,690,690,690,0
20240322,162900,1958273199,690,690,690,690,0
20240322,162800,1958273199,690,690,690,690,0
20240322,162700,1958273199,690,690,690,690,0
20240322,162600,1958273199,690,690,690,690,0
20240322,162500,1958273199,690,690,690,690,0
20240322,162400,1958273199,690,690,690,690,0
20240322,162300,1958273199,690,690,690,690,0
20240322,162200,1958273199,690,690,690,690,0
20240322,162100,1958273199,690,690,690,690,0
20240322,162000,1958273199,690,690,690,690,0
20240322,161900,1958273199,690,690,690,690,0
20240322,161800,1958273199,690,690,690,690,0
20240322,161700,1958273199,690,690,690,690,0
20240322,161600,1958273199,690,690,690,690,0
20240322,161500,1958273199,690,690,690,690,0
20240322,161400,1958273199,690,690,690,690,0
20240322,161300,1958273199,690,690,690,690,0
20240322,161200,1958273199,690,690,690,690,0
20240322,161100,1958273199,690,690,690,690,0
20240322,161000,1958273199,690,690,690,690,0
20240322,160900,1958273199,690,690,690,690,0
20240322,160800,1958273199,690,690,690,690,0
20240322,160700,1958273199,690,690,690,690,0
20240322,160600,1958273199,690,690,690,690,70026
20240322,160500,1958273199,690,690,690,690,0
20240322,160400,1958273199,690,690,690,690,0
20240322,160300,1958273199,690,690,690,690,0
20240322,160200,1958273199,690,690,690,690,0
20240322,160100,1958273199,690,690,690,690,0
20240322,160000,1958273199,690,690,690,690,0
20240322,155900,1958273199,690,690,690,690,0
20240322,155800,1958273199,690,690,690,690,0
20240322,155700,1958273199,690,690,690,690,0
20240322,155600,1958273199,690,690,690,690,0
20240322,155500,1958273199,690,690,690,690,0
20240322,155400,1958273199,690,690,690,690,0
20240322,155300,1958273199,690,690,690,690,0
20240322,155200,1958273199,690,690,690,690,0
20240322,155100,1958273199,690,690,690,690,0
20240322,155000,1958273199,690,690,690,690,0
20240322,154900,1958273199,690,690,690,690,0
20240322,154800,1958273199,690,690,690,690,0
20240322,154700,1958273199,690,690,690,690,0
20240322,154600,1958273199,690,690,690,690,0
20240322,154500,1958273199,690,690,690,690,0
20240322,154400,1958273199,690,690,690,690,0
20240322,154300,1958273199,690,690,690,690,0
20240322,154200,1958273199,690,690,690,690,0
20240322,154100,1958273199,690,690,690,690,0
20240322,154000,1958273199,690,690,690,690,0
20240322,153900,1958273199,690,690,690,690,0
20240322,153800,1958273199,690,690,690,690,0
20240322,153700,1958273199,690,690,690,690,0
20240322,153600,1958273199,690,690,690,690,70026
20240322,153500,1958273199,690,690,690,690,0
20240322,153400,1958273199,690,690,690,690,0
20240322,153300,1958273199,690,690,690,690,0
20240322,153200,1958273199,690,690,690,690,0
20240322,153100,1958273199,690,690,690,690,0
20240322,153000,1958273199,690,690,690,690,70026
20240322,152900,1909955259,685,685,685,685,0
20240322,152800,1909955259,685,685,685,685,0
20240322,152700,1909955259,685,685,685,685,0
20240322,152600,1909955259,685,685,685,685,0
20240322,152500,1909955259,685,685,685,685,0
20240322,152400,1909955259,685,685,685,685,0
20240322,152300,1909955259,685,685,685,685,0
20240322,152200,1909955259,685,685,685,685,0
20240322,152100,1909955259,685,685,685,685,0
20240322,152000,1909955259,685,685,685,685,0
20240322,151900,1909955259,685,689,689,684,17781
20240322,151800,1897748814,689,687,689,685,11600
20240322,151700,1889784714,687,685,687,685,5433
20240322,151600,1886060909,685,686,686,685,3245
20240322,151500,1883838051,685,685,685,685,0
20240322,151400,1883838051,685,689,689,685,13966
20240322,151300,1874266335,686,686,686,686,0
20240322,151200,1874266335,686,686,686,686,364
20240322,151100,1874016631,689,689,689,689,5000
20240322,151000,1870571631,686,686,686,686,280
20240322,150900,1870379551,689,689,689,687,9330
20240322,150800,1863959841,689,689,689,689,4218
20240322,150700,1861053639,689,685,689,685,3001
20240322,150600,1858985954,690,690,690,690,2000
20240322,150500,1857605954,689,689,689,689,1908
20240322,150400,1856291342,689,685,689,685,12744
20240322,150300,1847535551,685,685,685,685,1
20240322,150200,1847534866,682,686,686,682,10001
20240322,150100,1840708987,682,682,682,682,23
20240322,150000,1840693301,682,683,683,682,10290
20240322,145900,1833671288,683,683,683,683,57
20240322,145800,1833632357,682,683,683,682,3001
20240322,145700,1831582675,682,685,685,682,11133
20240322,145600,1823980311,683,683,683,683,100
20240322,145500,1823912011,682,682,682,682,986
20240322,145400,1823239559,682,682,682,682,10000
20240322,145300,1816419559,682,682,682,682,0
20240322,145200,1816419559,682,682,682,682,5000
20240322,145100,1813009559,682,684,684,682,5000
20240322,145000,1809596053,683,686,686,683,8777
20240322,144900,1803591628,686,686,686,686,2468
20240322,144800,1801898580,686,686,686,686,1001
20240322,144700,1801211894,686,685,686,685,1676
20240322,144600,1800063209,684,684,684,684,0
20240322,144500,1800063209,684,684,684,684,0
20240322,144400,1800063209,684,684,684,684,0
20240322,144300,1800063209,684,685,685,684,7045
20240322,144200,1795242429,684,685,685,684,1410
20240322,144100,1794277789,685,686,686,685,2857
20240322,144000,1792320300,686,686,686,686,0
20240322,143900,1792320300,686,685,686,685,2198
20240322,143800,1790813670,685,685,685,685,2030
20240322,143700,1789423120,684,685,685,684,1744
20240322,143600,1788230223,685,686,688,685,461
20240322,143500,1787914419,685,685,685,685,973
20240322,143400,1787247914,685,685,685,685,5
20240322,143300,1787244489,689,689,689,689,0
20240322,143200,1787244489,689,689,689,689,0
20240322,143100,1787244489,689,689,689,689,217
20240322,143000,1787094976,688,686,688,685,1105
20240322,142900,1786337281,685,685,685,685,184
20240322,142800,1786211241,688,688,688,688,4751
20240322,142700,1782942553,686,686,686,686,0
20240322,142600,1782942553,686,686,686,686,0
20240322,142500,1782942553,686,686,686,686,10
20240322,142400,1782935693,689,689,689,689,0
20240322,142300,1782935693,689,689,689,689,100
20240322,142200,1782866793,690,690,690,690,0
20240322,142100,1782866793,690,686,690,686,210
20240322,142000,1782722551,686,686,686,686,512
20240322,141900,1782371319,685,685,685,685,1
20240322,141800,1782370634,685,685,685,685,1130
20240322,141700,1781596584,685,685,685,685,203
20240322,141600,1781457529,685,685,685,685,3
20240322,141500,1781455474,685,685,685,685,1
20240322,141400,1781454789,682,683,684,682,7166
20240322,141300,1776563577,683,683,683,683,1200
20240322,141200,1775743977,683,684,684,683,5512
20240322,141100,1771977279,685,685,686,684,3631
20240322,141000,1769493039,684,683,684,682,18524
20240322,140900,1756841167,684,684,684,684,4459
20240322,140800,1753791211,685,686,686,685,3510
20240322,140700,1751386851,687,687,687,687,0
20240322,140600,1751386851,687,687,687,687,0
20240322,140500,1751386851,687,687,687,687,0
20240322,140400,1751386851,687,687,687,687,100
20240322,140300,1751318151,690,690,690,690,0
20240322,140200,1751318151,690,687,690,687,1945
20240322,140100,1749981933,687,687,687,687,2
20240322,140000,1749980559,687,687,687,687,0
20240322,135900,1749980559,687,687,687,687,31
20240322,135800,1749959262,687,687,687,687,60
20240322,135700,1749918042,687,685,687,684,1158
20240322,135600,1749125696,686,685,686,684,2015
20240322,135500,1747747407,685,686,686,684,13664
20240322,135400,1738381568,686,686,686,686,5276
20240322,135300,1734762232,687,687,687,687,138
20240322,135200,1734667426,687,687,687,687,3119
20240322,135100,1732524673,687,687,687,687,0
20240322,135000,1732524673,687,687,687,687,0
20240322,134900,1732524673,687,688,688,687,1481
20240322,134800,1731506226,687,687,687,687,1
20240322,134700,1731505539,687,687,687,687,0
20240322,134600,1731505539,687,687,687,687,5029
20240322,134500,1728050616,688,688,688,688,0
20240322,134400,1728050616,688,688,688,688,7598
20240322,134300,1722823192,688,688,688,688,2977
20240322,134200,1720775016,688,688,688,688,477
20240322,134100,1720446840,688,688,688,688,0
20240322,134000,1720446840,688,688,688,688,6530
20240322,133900,1715954200,691,691,691,691,0
20240322,133800,1715954200,691,691,691,691,0
20240322,133700,1715954200,691,691,691,691,100
20240322,133600,1715885100,688,688,688,688,1320
20240322,133500,1714976940,688,688,688,688,4132
20240322,133400,1712134124,688,686,688,686,83
20240322,133300,1712077184,688,686,688,686,1582
20240322,133200,1710990849,687,687,687,687,20
20240322,133100,1710977109,687,687,687,687,140
20240322,133000,1710880929,687,687,687,687,6776
20240322,132900,1706225817,687,690,690,687,6532
20240322,132800,1701718755,690,691,691,690,1250
20240322,132700,1700855755,694,694,694,694,0
20240322,132600,1700855755,694,694,694,694,0
20240322,132500,1700855755,694,692,694,692,200
20240322,132400,1700717352,692,694,694,692,1021
20240322,132300,1700010780,692,692,695,692,30758
20240322,132200,1678644126,692,691,692,691,2136
20240322,132100,1677168149,691,690,691,690,115
20240322,132000,1677088699,691,692,694,691,2974
20240322,131900,1675033661,693,688,694,688,16562
20240322,131800,1663597486,687,688,688,687,5644
20240322,131700,1659717414,688,688,688,688,0
20240322,131600,1659717414,688,689,689,688,3000
20240322,131500,1657651081,690,691,691,690,15451
20240322,131400,1646987902,691,691,691,691,54
20240322,131300,1646950588,691,691,692,691,3238
20240322,131200,1644712904,691,691,691,691,3788
20240322,131100,1642095396,691,691,691,691,34
20240322,131000,1642071902,694,694,694,694,0
20240322,130900,1642071902,694,693,694,693,5051
20240322,130800,1638571558,691,691,691,691,213
20240322,130700,1638424375,693,693,693,693,0
20240322,130600,1638424375,693,693,693,693,462
20240322,130500,1638104209,694,694,694,694,0
20240322,130400,1638104209,694,694,694,694,0
20240322,130300,1638104209,694,691,694,691,1004
20240322,130200,1637410433,691,693,693,691,9076
20240322,130100,1631137418,692,691,692,691,20
20240322,130000,1631123597,692,695,695,692,1680
20240322,125900,1629960229,693,693,693,693,1
20240322,125800,1629959536,692,694,694,692,4418
20240322,125700,1626899141,692,692,692,692,0
20240322,125600,1626899141,692,692,692,692,162
20240322,125500,1626787037,692,692,692,692,1
20240322,125400,1626786345,693,693,694,693,676
20240322,125300,1626317827,693,693,693,691,1629
20240322,125200,1625191744,693,693,693,693,200
20240322,125100,1625053144,694,694,694,694,347
20240322,125000,1624812326,695,696,696,695,200
20240322,124900,1624673226,691,694,694,691,2530
20240322,124800,1622922216,695,695,695,695,2142
20240322,124700,1621433526,695,695,695,695,0
20240322,124600,1621433526,695,695,695,695,0
20240322,124500,1621433526,695,695,695,695,83
20240322,124400,1621375841,696,696,696,696,7
20240322,124300,1621370969,695,695,695,695,1282
20240322,124200,1620479979,695,696,696,695,1804
20240322,124100,1619224399,697,698,698,697,14202
20240322,124000,1609324603,697,698,698,697,10738
20240322,123900,1601835699,697,696,697,694,6127
20240322,123800,1597568470,697,694,697,694,4
20240322,123700,1597565688,694,695,696,694,5975
20240322,123600,1593412350,696,695,696,695,6826
20240322,123500,1588663898,695,695,695,695,2000
20240322,123400,1587273898,694,695,695,694,2007
20240322,123300,1585880453,694,694,694,694,1292
20240322,123200,1584983805,693,693,693,693,32
20240322,123100,1584961629,693,690,693,690,4749
20240322,123000,1581676466,690,690,690,690,382
20240322,122900,1581412886,690,690,690,690,11131
20240322,122800,1573732496,690,690,690,690,0
20240322,122700,1573732496,690,690,690,690,0
20240322,122600,1573732496,690,691,691,690,714
20240322,122500,1573239796,690,691,691,690,327
20240322,122400,1573014165,691,691,691,691,0
20240322,122300,1573014165,691,691,691,691,0
20240322,122200,1573014165,691,691,691,691,0
20240322,122100,1573014165,691,691,691,691,0
20240322,122000,1573014165,691,690,691,690,5000
20240322,121900,1569561165,688,688,688,688,4100
20240322,121800,1566740365,688,688,688,688,0
20240322,121700,1566740365,688,689,689,688,17636
20240322,121600,1554606495,689,689,689,689,0
20240322,121500,1554606495,689,691,691,689,2000
20240322,121400,1553226495,689,689,689,689,1880
20240322,121300,1551931175,691,691,691,691,10
20240322,121200,1551924265,691,691,691,691,1543
20240322,121100,1550858052,691,691,691,691,9
20240322,121000,1550851833,691,692,692,691,3216
20240322,120900,1548627839,692,692,692,692,367
20240322,120800,1548373875,691,691,693,691,3569
20240322,120700,1545906174,692,691,692,691,44
20240322,120600,1545875769,691,691,691,691,79
20240322,120500,1545821180,691,691,691,691,2
20240322,120400,1545819798,689,689,689,689,7395
20240322,120300,1540724643,689,689,689,689,2327
20240322,120200,1539121340,689,689,689,689,5873
20240322,120100,1535074843,689,689,689,689,900
20240322,120000,1534454743,691,691,691,691,89
20240322,115900,1534393244,692,692,692,692,1
20240322,115800,1534392552,690,690,690,690,400
20240322,115700,1534116552,690,690,690,690,500
20240322,115600,1533771552,690,690,690,690,600
20240322,115500,1533357552,690,690,690,687,5304
20240322,115400,1529707881,690,693,693,690,6634
20240322,115300,1525128411,693,693,693,693,1838
20240322,115200,1523854677,693,693,693,693,1
20240322,115100,1523853984,690,690,690,690,0
20240322,115000,1523853984,690,690,693,690,2251
20240322,114900,1522295986,690,690,690,690,104
20240322,114800,1522224226,689,690,690,689,3940
20240322,114700,1519509166,690,690,690,690,105
20240322,114600,1519436716,690,690,690,690,1471
20240322,114500,1518421726,690,690,690,690,1100
20240322,114400,1517662726,689,689,689,689,0
20240322,114300,1517662726,689,689,689,689,2000
20240322,114200,1516284726,689,689,689,689,0
20240322,114100,1516284726,689,689,689,689,0
20240322,114000,1516284726,689,689,689,689,339
20240322,113900,1516051155,689,689,689,689,0
20240322,113800,1516051155,689,689,689,689,100
20240322,113700,1515982255,690,690,690,690,0
20240322,113600,1515982255,690,692,692,689,2914
20240322,113500,1513971709,691,692,692,691,200
20240322,113400,1513833409,692,692,692,692,0
20240322,113300,1513833409,692,689,692,687,989
20240322,113200,1513152942,688,688,688,688,0
20240322,113100,1513152942,688,688,688,688,0
20240322,113000,1513152942,688,689,689,688,51
20240322,112900,1513117829,688,688,688,688,1539
20240322,112800,1512058997,687,687,687,687,0
20240322,112700,1512058997,687,687,687,687,300
20240322,112600,1511852897,686,690,694,686,2285
20240322,112500,1510277880,695,696,696,695,1008
20240322,112400,1509576320,697,688,697,686,18759
20240322,112300,1496603632,689,685,689,685,14250
20240322,112200,1486838832,685,685,685,685,300
20240322,112100,1486633332,685,685,685,685,35
20240322,112000,1486609357,686,686,686,686,18
20240322,111900,1486597009,686,687,689,686,5727
20240322,111800,1482653449,687,684,687,684,2837
20240322,111700,1480708673,685,685,685,685,1714
20240322,111600,1479534583,686,686,686,686,100
20240322,111500,1479465983,685,685,685,685,323
20240322,111400,1479244728,686,683,686,683,6037
20240322,111300,1475118760,683,683,683,683,1
20240322,111200,1475118077,680,682,682,680,11370
20240322,111100,1467380209,681,682,682,681,1895
20240322,111000,1466088701,683,686,686,683,10454
20240322,110900,1458918843,690,684,690,684,5477
20240322,110800,1455157073,689,687,689,687,5942
20240322,110700,1451069919,686,684,686,683,7060
20240322,110600,1446230289,683,682,683,682,1484
20240322,110500,1445217201,680,682,685,680,4551
20240322,110400,1442113388,685,683,685,682,3545
20240322,110300,1439689376,682,682,682,682,776
20240322,110200,1439160144,682,677,682,677,8279
20240322,110100,1433541898,677,677,677,677,1000
20240322,110000,1432864898,680,677,680,676,8970
20240322,105900,1426791276,677,682,682,676,24654
20240322,105800,1410115079,678,678,678,678,0
20240322,105700,1410115079,678,679,679,678,195
20240322,105600,1409982681,679,679,679,679,487
20240322,105500,1409652008,682,680,682,677,1510
20240322,105400,1408629672,679,679,679,677,10500
20240322,105300,1401501162,679,678,681,678,65
20240322,105200,1401457029,677,682,682,677,667
20240322,105100,1401005465,676,680,680,676,18050
20240322,105000,1388786930,680,679,680,679,2017
20240322,104900,1387415387,679,679,679,679,7180
20240322,104800,1382540167,679,680,680,679,4937
20240322,104700,1379185934,682,683,683,682,113
20240322,104600,1379108855,685,685,685,683,131
20240322,104500,1379019358,685,684,685,682,587
20240322,104400,1378618842,684,681,684,681,586
20240322,104300,1378219671,683,681,684,679,4469
20240322,104200,1375181072,681,685,685,680,3606
20240322,104100,1372728762,680,682,682,680,15100
20240322,104000,1362459562,680,686,686,680,214
20240322,103900,1362313876,680,683,686,680,3824
20240322,103800,1359712925,680,681,681,680,3715
20240322,103700,1357186675,684,680,684,680,578
20240322,103600,1356793323,680,681,681,680,7341
20240322,103500,1351794103,684,683,684,683,1285
20240322,103400,1350915663,681,681,681,681,0
20240322,103300,1350915663,681,684,684,680,10500
20240322,103200,1343759155,684,686,687,684,897
20240322,103100,1343143620,685,684,685,684,291
20240322,103000,1342944571,680,680,680,680,50
20240322,102900,1342910571,680,680,680,680,0
20240322,102800,1342910571,680,680,680,680,1964
20240322,102700,1341575051,680,680,680,674,38335
20240322,102600,1315640094,680,681,681,680,6000
20240322,102500,1311560021,680,680,680,680,0
20240322,102400,1311560021,680,682,682,680,10051
20240322,102300,1304723151,680,683,683,680,16010
20240322,102200,1293819060,687,687,689,684,35
20240322,102100,1293795106,684,682,684,682,4782
20240322,102000,1290531443,682,687,687,681,25941
20240322,101900,1272807605,687,686,687,686,349
20240322,101800,1272567847,686,686,686,686,1524
20240322,101700,1271522383,685,686,686,685,300
20240322,101600,1271316742,685,690,691,685,18056
20240322,101500,1258897048,691,685,691,683,11501
20240322,101400,1251021213,684,690,690,684,16794
20240322,101300,1239518623,690,691,691,690,1019
20240322,101200,1238815512,690,690,690,690,45
20240322,101100,1238784462,688,682,688,682,15128
20240322,101000,1228424726,683,685,686,683,7374
20240322,100900,1223385667,686,693,693,682,10368
20240322,100800,1216244432,694,695,698,690,12586
20240322,100700,1207536956,698,699,699,698,429
20240322,100600,1207237086,699,696,699,696,9544
20240322,100500,1200594459,692,698,701,692,17449
20240322,100400,1188441350,698,699,704,696,27490
20240322,100300,1169233203,704,703,704,696,10634
20240322,100200,1161761556,704,693,706,693,65217
20240322,100100,1116098141,693,687,693,687,16938
20240322,100000,1104418122,687,687,687,686,11992
20240322,095900,1096183317,687,680,687,678,3001
20240322,095800,1094144194,687,688,688,680,14008
20240322,095700,1084543991,688,689,689,685,1233
20240322,095600,1083696191,689,682,689,682,19922
20240322,095500,1070031948,682,681,682,681,4325
20240322,095400,1067085513,682,675,682,674,17882
20240322,095300,1054924169,673,678,679,673,399
20240322,095200,1054654636,670,671,680,670,33739
20240322,095100,1031843454,670,670,670,670,3144
20240322,095000,1029736974,670,670,670,670,948
20240322,094900,1029101814,670,670,670,669,12965
20240322,094800,1020427059,672,669,672,669,4672
20240322,094700,1017290334,670,668,670,668,6577
20240322,094600,1012889911,666,668,668,666,2830
20240322,094500,1011002019,665,666,668,665,14085
20240322,094400,1001633531,669,667,669,666,162
20240322,094300,1001525625,669,669,670,665,15295
20240322,094200,991336162,669,669,669,665,7459
20240322,094100,986346974,669,665,671,665,13270
20240322,094000,977468155,665,665,666,664,5157
20240322,093900,974040220,665,668,669,665,9779
20240322,093800,967514205,669,666,669,666,2320
20240322,093700,965965876,669,672,672,669,17451
20240322,093600,954273058,673,672,674,670,21958
20240322,093500,939520372,674,668,674,668,11414
20240322,093400,931862793,668,662,668,662,15280
20240322,093300,921706292,662,660,662,660,15942
20240322,093200,911171450,660,659,660,659,5280
20240322,093100,907691755,659,658,660,658,6870
20240322,093000,903164871,658,660,660,658,1650
20240322,092900,902078171,658,654,658,654,22451
20240322,092800,887336835,655,657,659,655,9802
20240322,092700,880900174,655,660,661,654,21074
20240322,092600,867012585,660,661,661,659,11915
20240322,092500,859144321,661,661,664,661,1557
20240322,092400,858115138,661,664,664,660,2625
20240322,092300,856381995,664,660,664,660,8014
20240322,092200,851073899,661,655,661,653,24096
20240322,092100,835224970,653,650,654,648,13409
20240322,092000,826484011,650,644,653,644,8453
20240322,091900,820996113,646,651,653,644,42960
20240322,091800,793119183,653,651,653,650,7901
20240322,091700,787972110,652,651,653,647,14984
20240322,091600,778217475,653,654,654,651,16546
20240322,091500,767405551,652,645,652,642,39409
20240322,091400,741905489,647,652,652,643,37775
20240322,091300,717365849,648,647,655,640,24036
20240322,091200,701775173,647,643,647,639,43174
20240322,091100,674047040,659,657,659,639,162286
20240322,091000,568065685,658,662,664,658,61237
20240322,090900,527630715,662,664,667,662,22885
20240322,090800,512450809,663,664,664,662,7620
20240322,090700,507400171,664,664,669,660,46916
20240322,090600,476266044,670,664,672,664,27720
20240322,090500,457768137,664,654,666,654,46355
20240322,090400,427125517,654,641,670,636,53326
20240322,090300,392563719,646,645,649,630,66176
20240322,090200,350297797,645,660,665,645,134418
20240322,090100,262307492,660,662,676,652,108796
20240322,090000,190150618,662,690,700,661,276393