stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,203500,1281054420,686,686,686,686,11869
20240326,203400,1281054420,686,686,686,686,0
20240326,203300,1281054420,686,686,686,686,0
20240326,203200,1281054420,686,686,686,686,0
20240326,203100,1281054420,686,686,686,686,0
20240326,203000,1281054420,686,686,686,686,0
20240326,202900,1281054420,686,686,686,686,0
20240326,202800,1281054420,686,686,686,686,0
20240326,202700,1281054420,686,686,686,686,0
20240326,202600,1281054420,686,686,686,686,0
20240326,202500,1281054420,686,686,686,686,0
20240326,202400,1281054420,686,686,686,686,0
20240326,202300,1281054420,686,686,686,686,0
20240326,202200,1281054420,686,686,686,686,0
20240326,202100,1281054420,686,686,686,686,0
20240326,202000,1281054420,686,686,686,686,0
20240326,201900,1281054420,686,686,686,686,0
20240326,201800,1281054420,686,686,686,686,0
20240326,201700,1281054420,686,686,686,686,0
20240326,201600,1281054420,686,686,686,686,0
20240326,201500,1281054420,686,686,686,686,0
20240326,201400,1281054420,686,686,686,686,0
20240326,201300,1281054420,686,686,686,686,0
20240326,201200,1281054420,686,686,686,686,0
20240326,201100,1281054420,686,686,686,686,0
20240326,201000,1281054420,686,686,686,686,0
20240326,200900,1281054420,686,686,686,686,0
20240326,200800,1281054420,686,686,686,686,0
20240326,200700,1281054420,686,686,686,686,0
20240326,200600,1281054420,686,686,686,686,0
20240326,200500,1281054420,686,686,686,686,11869
20240326,200400,1281054420,686,686,686,686,0
20240326,200300,1281054420,686,686,686,686,0
20240326,200200,1281054420,686,686,686,686,0
20240326,200100,1281054420,686,686,686,686,0
20240326,200000,1281054420,686,686,686,686,0
20240326,195900,1281054420,686,686,686,686,0
20240326,195800,1281054420,686,686,686,686,0
20240326,195700,1281054420,686,686,686,686,0
20240326,195600,1281054420,686,686,686,686,0
20240326,195500,1281054420,686,686,686,686,0
20240326,195400,1281054420,686,686,686,686,0
20240326,195300,1281054420,686,686,686,686,0
20240326,195200,1281054420,686,686,686,686,0
20240326,195100,1281054420,686,686,686,686,0
20240326,195000,1281054420,686,686,686,686,0
20240326,194900,1281054420,686,686,686,686,0
20240326,194800,1281054420,686,686,686,686,0
20240326,194700,1281054420,686,686,686,686,0
20240326,194600,1281054420,686,686,686,686,0
20240326,194500,1281054420,686,686,686,686,0
20240326,194400,1281054420,686,686,686,686,0
20240326,194300,1281054420,686,686,686,686,0
20240326,194200,1281054420,686,686,686,686,0
20240326,194100,1281054420,686,686,686,686,0
20240326,194000,1281054420,686,686,686,686,0
20240326,193900,1281054420,686,686,686,686,0
20240326,193800,1281054420,686,686,686,686,0
20240326,193700,1281054420,686,686,686,686,0
20240326,193600,1281054420,686,686,686,686,0
20240326,193500,1281054420,686,686,686,686,11869
20240326,193400,1281054420,686,686,686,686,0
20240326,193300,1281054420,686,686,686,686,0
20240326,193200,1281054420,686,686,686,686,0
20240326,193100,1281054420,686,686,686,686,0
20240326,193000,1281054420,686,686,686,686,0
20240326,192900,1281054420,686,686,686,686,0
20240326,192800,1281054420,686,686,686,686,0
20240326,192700,1281054420,686,686,686,686,0
20240326,192600,1281054420,686,686,686,686,0
20240326,192500,1281054420,686,686,686,686,0
20240326,192400,1281054420,686,686,686,686,0
20240326,192300,1281054420,686,686,686,686,0
20240326,192200,1281054420,686,686,686,686,0
20240326,192100,1281054420,686,686,686,686,0
20240326,192000,1281054420,686,686,686,686,0
20240326,191900,1281054420,686,686,686,686,0
20240326,191800,1281054420,686,686,686,686,0
20240326,191700,1281054420,686,686,686,686,0
20240326,191600,1281054420,686,686,686,686,0
20240326,191500,1281054420,686,686,686,686,0
20240326,191400,1281054420,686,686,686,686,0
20240326,191300,1281054420,686,686,686,686,0
20240326,191200,1281054420,686,686,686,686,0
20240326,191100,1281054420,686,686,686,686,0
20240326,191000,1281054420,686,686,686,686,0
20240326,190900,1281054420,686,686,686,686,0
20240326,190800,1281054420,686,686,686,686,0
20240326,190700,1281054420,686,686,686,686,0
20240326,190600,1281054420,686,686,686,686,0
20240326,190500,1281054420,686,686,686,686,11869
20240326,190400,1281054420,686,686,686,686,0
20240326,190300,1281054420,686,686,686,686,0
20240326,190200,1281054420,686,686,686,686,0
20240326,190100,1281054420,686,686,686,686,0
20240326,190000,1281054420,686,686,686,686,0
20240326,185900,1281054420,686,686,686,686,0
20240326,185800,1281054420,686,686,686,686,0
20240326,185700,1281054420,686,686,686,686,0
20240326,185600,1281054420,686,686,686,686,0
20240326,185500,1281054420,686,686,686,686,0
20240326,185400,1281054420,686,686,686,686,0
20240326,185300,1281054420,686,686,686,686,0
20240326,185200,1281054420,686,686,686,686,0
20240326,185100,1281054420,686,686,686,686,0
20240326,185000,1281054420,686,686,686,686,0
20240326,184900,1281054420,686,686,686,686,0
20240326,184800,1281054420,686,686,686,686,0
20240326,184700,1281054420,686,686,686,686,0
20240326,184600,1281054420,686,686,686,686,0
20240326,184500,1281054420,686,686,686,686,0
20240326,184400,1281054420,686,686,686,686,0
20240326,184300,1281054420,686,686,686,686,0
20240326,184200,1281054420,686,686,686,686,0
20240326,184100,1281054420,686,686,686,686,0
20240326,184000,1281054420,686,686,686,686,0
20240326,183900,1281054420,686,686,686,686,0
20240326,183800,1281054420,686,686,686,686,0
20240326,183700,1281054420,686,686,686,686,0
20240326,183600,1281054420,686,686,686,686,0
20240326,183500,1281054420,686,686,686,686,11869
20240326,183400,1281054420,686,686,686,686,0
20240326,183300,1281054420,686,686,686,686,0
20240326,183200,1281054420,686,686,686,686,0
20240326,183100,1281054420,686,686,686,686,0
20240326,183000,1281054420,686,686,686,686,0
20240326,182900,1281054420,686,686,686,686,0
20240326,182800,1281054420,686,686,686,686,0
20240326,182700,1281054420,686,686,686,686,0
20240326,182600,1281054420,686,686,686,686,0
20240326,182500,1281054420,686,686,686,686,0
20240326,182400,1281054420,686,686,686,686,0
20240326,182300,1281054420,686,686,686,686,0
20240326,182200,1281054420,686,686,686,686,0
20240326,182100,1281054420,686,686,686,686,0
20240326,182000,1281054420,686,686,686,686,0
20240326,181900,1281054420,686,686,686,686,0
20240326,181800,1281054420,686,686,686,686,0
20240326,181700,1281054420,686,686,686,686,0
20240326,181600,1281054420,686,686,686,686,0
20240326,181500,1281054420,686,686,686,686,0
20240326,181400,1281054420,686,686,686,686,0
20240326,181300,1281054420,686,686,686,686,0
20240326,181200,1281054420,686,686,686,686,0
20240326,181100,1281054420,686,686,686,686,0
20240326,181000,1281054420,686,686,686,686,0
20240326,180900,1281054420,686,686,686,686,0
20240326,180800,1281054420,686,686,686,686,0
20240326,180700,1281054420,686,686,686,686,0
20240326,180600,1281054420,686,686,686,686,0
20240326,180500,1281054420,686,686,686,686,11869
20240326,180400,1281054420,686,686,686,686,0
20240326,180300,1281054420,686,686,686,686,0
20240326,180200,1281054420,686,686,686,686,0
20240326,180100,1281054420,686,686,686,686,0
20240326,180000,1281054420,686,686,686,686,0
20240326,175900,1281054420,686,686,686,686,0
20240326,175800,1281054420,686,686,686,686,0
20240326,175700,1281054420,686,686,686,686,0
20240326,175600,1281054420,686,686,686,686,0
20240326,175500,1281054420,686,686,686,686,0
20240326,175400,1281054420,686,686,686,686,0
20240326,175300,1281054420,686,686,686,686,0
20240326,175200,1281054420,686,686,686,686,0
20240326,175100,1281054420,686,686,686,686,0
20240326,175000,1281054420,686,686,686,686,0
20240326,174900,1281054420,686,686,686,686,0
20240326,174800,1281054420,686,686,686,686,0
20240326,174700,1281054420,686,686,686,686,0
20240326,174600,1281054420,686,686,686,686,0
20240326,174500,1281054420,686,686,686,686,0
20240326,174400,1281054420,686,686,686,686,0
20240326,174300,1281054420,686,686,686,686,0
20240326,174200,1281054420,686,686,686,686,0
20240326,174100,1281054420,686,686,686,686,0
20240326,174000,1281054420,686,686,686,686,0
20240326,173900,1281054420,686,686,686,686,0
20240326,173800,1281054420,686,686,686,686,0
20240326,173700,1281054420,686,686,686,686,0
20240326,173600,1281054420,686,686,686,686,0
20240326,173500,1281054420,686,686,686,686,11869
20240326,173400,1281054420,686,686,686,686,0
20240326,173300,1281054420,686,686,686,686,0
20240326,173200,1281054420,686,686,686,686,0
20240326,173100,1281054420,686,686,686,686,0
20240326,173000,1281054420,686,686,686,686,0
20240326,172900,1281054420,686,686,686,686,0
20240326,172800,1281054420,686,686,686,686,0
20240326,172700,1281054420,686,686,686,686,0
20240326,172600,1281054420,686,686,686,686,0
20240326,172500,1281054420,686,686,686,686,0
20240326,172400,1281054420,686,686,686,686,0
20240326,172300,1281054420,686,686,686,686,0
20240326,172200,1281054420,686,686,686,686,0
20240326,172100,1281054420,686,686,686,686,0
20240326,172000,1281054420,686,686,686,686,0
20240326,171900,1281054420,686,686,686,686,0
20240326,171800,1281054420,686,686,686,686,0
20240326,171700,1281054420,686,686,686,686,0
20240326,171600,1281054420,686,686,686,686,0
20240326,171500,1281054420,686,686,686,686,0
20240326,171400,1281054420,686,686,686,686,0
20240326,171300,1281054420,686,686,686,686,0
20240326,171200,1281054420,686,686,686,686,0
20240326,171100,1281054420,686,686,686,686,0
20240326,171000,1281054420,686,686,686,686,0
20240326,170900,1281054420,686,686,686,686,0
20240326,170800,1281054420,686,686,686,686,0
20240326,170700,1281054420,686,686,686,686,0
20240326,170600,1281054420,686,686,686,686,0
20240326,170500,1281054420,686,686,686,686,11869
20240326,170400,1281054420,686,686,686,686,0
20240326,170300,1281054420,686,686,686,686,0
20240326,170200,1281054420,686,686,686,686,0
20240326,170100,1281054420,686,686,686,686,0
20240326,170000,1281054420,686,686,686,686,0
20240326,165900,1281054420,686,686,686,686,0
20240326,165800,1281054420,686,686,686,686,0
20240326,165700,1281054420,686,686,686,686,0
20240326,165600,1281054420,686,686,686,686,0
20240326,165500,1281054420,686,686,686,686,0
20240326,165400,1281054420,686,686,686,686,0
20240326,165300,1281054420,686,686,686,686,0
20240326,165200,1281054420,686,686,686,686,0
20240326,165100,1281054420,686,686,686,686,0
20240326,165000,1281054420,686,686,686,686,0
20240326,164900,1281054420,686,686,686,686,0
20240326,164800,1281054420,686,686,686,686,0
20240326,164700,1281054420,686,686,686,686,0
20240326,164600,1281054420,686,686,686,686,0
20240326,164500,1281054420,686,686,686,686,0
20240326,164400,1281054420,686,686,686,686,0
20240326,164300,1281054420,686,686,686,686,0
20240326,164200,1281054420,686,686,686,686,0
20240326,164100,1281054420,686,686,686,686,0
20240326,164000,1281054420,686,686,686,686,0
20240326,163900,1281054420,686,686,686,686,0
20240326,163800,1281054420,686,686,686,686,0
20240326,163700,1281054420,686,686,686,686,0
20240326,163600,1281054420,686,686,686,686,0
20240326,163500,1281054420,686,686,686,686,11869
20240326,163400,1281054420,686,686,686,686,0
20240326,163300,1281054420,686,686,686,686,0
20240326,163200,1281054420,686,686,686,686,0
20240326,163100,1281054420,686,686,686,686,0
20240326,163000,1281054420,686,686,686,686,0
20240326,162900,1281054420,686,686,686,686,0
20240326,162800,1281054420,686,686,686,686,0
20240326,162700,1281054420,686,686,686,686,0
20240326,162600,1281054420,686,686,686,686,0
20240326,162500,1281054420,686,686,686,686,0
20240326,162400,1281054420,686,686,686,686,0
20240326,162300,1281054420,686,686,686,686,0
20240326,162200,1281054420,686,686,686,686,0
20240326,162100,1281054420,686,686,686,686,0
20240326,162000,1281054420,686,686,686,686,0
20240326,161900,1281054420,686,686,686,686,0
20240326,161800,1281054420,686,686,686,686,0
20240326,161700,1281054420,686,686,686,686,0
20240326,161600,1281054420,686,686,686,686,0
20240326,161500,1281054420,686,686,686,686,0
20240326,161400,1281054420,686,686,686,686,0
20240326,161300,1281054420,686,686,686,686,0
20240326,161200,1281054420,686,686,686,686,0
20240326,161100,1281054420,686,686,686,686,0
20240326,161000,1281054420,686,686,686,686,0
20240326,160900,1281054420,686,686,686,686,0
20240326,160800,1281054420,686,686,686,686,0
20240326,160700,1281054420,686,686,686,686,0
20240326,160600,1281054420,686,686,686,686,0
20240326,160500,1281054420,686,686,686,686,11869
20240326,160400,1281054420,686,686,686,686,0
20240326,160300,1281054420,686,686,686,686,0
20240326,160200,1281054420,686,686,686,686,0
20240326,160100,1281054420,686,686,686,686,0
20240326,160000,1281054420,686,686,686,686,0
20240326,155900,1281054420,686,686,686,686,0
20240326,155800,1281054420,686,686,686,686,0
20240326,155700,1281054420,686,686,686,686,0
20240326,155600,1281054420,686,686,686,686,0
20240326,155500,1281054420,686,686,686,686,0
20240326,155400,1281054420,686,686,686,686,0
20240326,155300,1281054420,686,686,686,686,0
20240326,155200,1281054420,686,686,686,686,0
20240326,155100,1281054420,686,686,686,686,0
20240326,155000,1281054420,686,686,686,686,0
20240326,154900,1281054420,686,686,686,686,0
20240326,154800,1281054420,686,686,686,686,0
20240326,154700,1281054420,686,686,686,686,0
20240326,154600,1281054420,686,686,686,686,0
20240326,154500,1281054420,686,686,686,686,0
20240326,154400,1281054420,686,686,686,686,0
20240326,154300,1281054420,686,686,686,686,0
20240326,154200,1281054420,686,686,686,686,0
20240326,154100,1281054420,686,686,686,686,0
20240326,154000,1281054420,686,686,686,686,0
20240326,153900,1281054420,686,686,686,686,0
20240326,153800,1281054420,686,686,686,686,0
20240326,153700,1281054420,686,686,686,686,0
20240326,153600,1281054420,686,686,686,686,0
20240326,153500,1281054420,686,686,686,686,11869
20240326,153400,1281054420,686,686,686,686,0
20240326,153300,1281054420,686,686,686,686,0
20240326,153200,1281054420,686,686,686,686,0
20240326,153100,1281054420,686,686,686,686,0
20240326,153000,1281054420,686,686,686,686,11869
20240326,152900,1272912286,688,688,688,688,0
20240326,152800,1272912286,688,688,688,688,0
20240326,152700,1272912286,688,688,688,688,0
20240326,152600,1272912286,688,688,688,688,0
20240326,152500,1272912286,688,688,688,688,0
20240326,152400,1272912286,688,688,688,688,0
20240326,152300,1272912286,688,688,688,688,0
20240326,152200,1272912286,688,688,688,688,0
20240326,152100,1272912286,688,688,688,688,0
20240326,152000,1272912286,688,688,688,688,0
20240326,151900,1272912286,688,693,693,688,17929
20240326,151800,1260543090,694,692,694,690,28066
20240326,151700,1241170723,693,695,695,693,8081
20240326,151600,1235569510,695,695,695,695,2719
20240326,151500,1233679805,693,693,693,693,0
20240326,151400,1233679805,693,693,693,693,233
20240326,151300,1233518336,694,694,694,694,1
20240326,151200,1233517642,695,695,695,695,8393
20240326,151100,1227684507,695,696,696,695,11469
20240326,151000,1219709669,695,695,695,695,1875
20240326,150900,1218406544,695,695,695,694,1669
20240326,150800,1217246624,693,695,696,693,1567
20240326,150700,1216157858,694,694,694,694,40
20240326,150600,1216130098,693,693,693,693,194
20240326,150500,1215995656,693,693,693,693,0
20240326,150400,1215995656,693,693,693,693,0
20240326,150300,1215995656,693,693,693,693,0
20240326,150200,1215995656,693,693,693,693,3002
20240326,150100,1213915270,693,695,695,693,5170
20240326,150000,1210322460,693,692,695,692,6971
20240326,145900,1205493965,690,690,690,690,7246
20240326,145800,1200494225,690,690,690,690,0
20240326,145700,1200494225,690,690,690,690,4650
20240326,145600,1197285725,690,691,691,690,4905
20240326,145500,1193901270,691,690,691,690,2100
20240326,145400,1192450270,690,690,690,690,2000
20240326,145300,1191070270,689,689,689,689,462
20240326,145200,1190751952,691,691,691,691,0
20240326,145100,1190751952,691,691,691,691,1200
20240326,145000,1189922752,689,689,689,689,200
20240326,144900,1189784952,689,687,691,687,35861
20240326,144800,1165049965,687,687,687,687,970
20240326,144700,1164383575,687,685,687,685,10753
20240326,144600,1157015102,683,683,683,683,1000
20240326,144500,1156332102,684,684,684,684,100
20240326,144400,1156263702,683,681,683,681,2001
20240326,144300,1154897021,681,681,681,681,34
20240326,144200,1154873867,681,681,681,681,0
20240326,144100,1154873867,681,681,681,681,0
20240326,144000,1154873867,681,678,681,678,3451
20240326,143900,1152524041,681,681,681,681,0
20240326,143800,1152524041,681,681,681,681,50
20240326,143700,1152489991,681,681,681,681,100
20240326,143600,1152421891,678,678,678,678,0
20240326,143500,1152421891,678,678,678,678,0
20240326,143400,1152421891,678,678,678,678,0
20240326,143300,1152421891,678,678,678,678,3798
20240326,143200,1149846847,681,681,681,681,215
20240326,143100,1149700432,681,681,681,681,2
20240326,143000,1149699070,681,678,681,677,1406
20240326,142900,1148747174,678,678,678,678,0
20240326,142800,1148747174,678,678,678,678,2000
20240326,142700,1147391174,681,681,681,681,0
20240326,142600,1147391174,681,681,681,681,7
20240326,142500,1147386407,679,679,679,679,0
20240326,142400,1147386407,679,679,679,679,345
20240326,142300,1147152152,679,679,679,679,1
20240326,142200,1147151473,679,679,679,679,572
20240326,142100,1146763085,679,679,679,679,0
20240326,142000,1146763085,679,682,682,679,8000
20240326,141900,1141322085,682,682,682,682,0
20240326,141800,1141322085,682,682,682,682,8
20240326,141700,1141316629,681,680,681,680,9715
20240326,141600,1134706557,677,674,677,674,15050
20240326,141500,1124518307,674,674,674,674,5095
20240326,141400,1121084277,674,675,675,674,3010
20240326,141300,1119055527,671,673,673,671,11171
20240326,141200,1111550834,673,675,675,673,42788
20240326,141100,1082736177,675,676,676,675,5000
20240326,141000,1079361166,675,675,675,675,0
20240326,140900,1079361166,675,676,676,675,11136
20240326,140800,1071843300,677,678,678,677,3438
20240326,140700,1069515769,678,678,678,678,0
20240326,140600,1069515769,678,678,678,678,171
20240326,140500,1069399831,678,680,680,678,10511
20240326,140400,1062267565,680,680,680,680,1
20240326,140300,1062266885,680,680,680,680,283
20240326,140200,1062074445,685,685,685,685,0
20240326,140100,1062074445,685,685,685,685,0
20240326,140000,1062074445,685,684,685,684,7000
20240326,135900,1057281445,680,680,680,680,2265
20240326,135800,1055741245,680,681,681,680,13484
20240326,135700,1046565148,681,681,681,681,0
20240326,135600,1046565148,681,681,681,681,0
20240326,135500,1046565148,681,681,681,681,0
20240326,135400,1046565148,681,682,682,681,945
20240326,135300,1045921097,683,683,683,683,0
20240326,135200,1045921097,683,683,683,683,20
20240326,135100,1045907437,685,685,685,685,0
20240326,135000,1045907437,685,685,685,685,0
20240326,134900,1045907437,685,685,685,685,1
20240326,134800,1045906752,685,685,685,685,0
20240326,134700,1045906752,685,685,685,685,14
20240326,134600,1045897162,685,685,685,685,0
20240326,134500,1045897162,685,685,685,685,0
20240326,134400,1045897162,685,685,685,685,1
20240326,134300,1045896477,682,682,682,682,0
20240326,134200,1045896477,682,682,682,682,3030
20240326,134100,1043830017,682,682,682,682,1
20240326,134000,1043829335,682,682,682,682,0
20240326,133900,1043829335,682,682,682,682,1000
20240326,133800,1043147335,683,683,683,683,0
20240326,133700,1043147335,683,683,683,683,12641
20240326,133600,1034513532,686,686,686,686,0
20240326,133500,1034513532,686,686,686,686,0
20240326,133400,1034513532,686,686,686,686,0
20240326,133300,1034513532,686,686,686,686,0
20240326,133200,1034513532,686,686,686,686,169
20240326,133100,1034397598,686,686,686,686,1
20240326,133000,1034396912,686,686,686,686,30
20240326,132900,1034376332,686,686,686,686,0
20240326,132800,1034376332,686,686,686,686,45
20240326,132700,1034345462,686,686,686,686,129
20240326,132600,1034256968,686,686,686,686,0
20240326,132500,1034256968,686,686,686,686,1115
20240326,132400,1033492078,682,682,682,682,0
20240326,132300,1033492078,682,682,682,682,0
20240326,132200,1033492078,682,682,682,682,8
20240326,132100,1033486622,682,682,682,682,0
20240326,132000,1033486622,682,685,685,682,80
20240326,131900,1033431978,685,685,685,685,0
20240326,131800,1033431978,685,685,685,685,0
20240326,131700,1033431978,685,685,685,685,2257
20240326,131600,1031885933,682,682,682,682,919
20240326,131500,1031259175,682,682,682,682,0
20240326,131400,1031259175,682,682,682,682,500
20240326,131300,1030918175,682,682,682,682,2000
20240326,131200,1029554175,682,682,682,682,0
20240326,131100,1029554175,682,682,682,682,600
20240326,131000,1029144975,687,687,687,687,0
20240326,130900,1029144975,687,687,687,687,0
20240326,130800,1029144975,687,687,687,687,1662
20240326,130700,1028003181,686,681,686,681,2979
20240326,130600,1025970556,681,681,681,681,0
20240326,130500,1025970556,681,681,681,681,0
20240326,130400,1025970556,681,681,681,681,0
20240326,130300,1025970556,681,681,681,681,0
20240326,130200,1025970556,681,681,681,681,0
20240326,130100,1025970556,681,681,681,681,0
20240326,130000,1025970556,681,681,681,681,1
20240326,125900,1025969875,681,684,684,681,1000
20240326,125800,1025288869,685,685,685,685,3
20240326,125700,1025286814,685,685,685,685,0
20240326,125600,1025286814,685,685,685,685,6
20240326,125500,1025282704,684,684,684,684,1
20240326,125400,1025282020,680,680,680,680,13
20240326,125300,1025273180,680,680,680,680,0
20240326,125200,1025273180,680,680,681,680,2368
20240326,125100,1023661940,681,681,681,681,2000
20240326,125000,1022299940,681,681,681,681,510
20240326,124900,1021952630,681,682,683,681,1669
20240326,124800,1020816038,683,681,683,679,5659
20240326,124700,1016957140,680,683,683,680,3989
20240326,124600,1014240629,679,678,679,678,3004
20240326,124500,1012203916,678,681,681,678,7621
20240326,124400,1007030107,682,682,682,682,0
20240326,124300,1007030107,682,685,686,682,3075
20240326,124200,1004930946,682,682,682,682,7338
20240326,124100,999926430,684,682,684,682,35
20240326,124000,999902492,682,682,682,682,2
20240326,123900,999901128,683,683,683,683,7420
20240326,123800,994833268,683,683,683,683,14
20240326,123700,994823706,683,683,683,683,0
20240326,123600,994823706,683,683,683,683,0
20240326,123500,994823706,683,683,683,683,0
20240326,123400,994823706,683,683,683,683,0
20240326,123300,994823706,683,683,683,683,2000
20240326,123200,993457706,687,687,687,687,0
20240326,123100,993457706,687,687,687,687,131
20240326,123000,993367709,686,686,686,686,1
20240326,122900,993367023,687,687,687,687,11
20240326,122800,993359466,687,685,687,685,43586
20240326,122700,963498426,685,685,685,680,1894
20240326,122600,962201046,685,685,685,685,30185
20240326,122500,941524321,679,679,679,679,0
20240326,122400,941524321,679,680,685,679,3591
20240326,122300,939082965,685,684,685,684,859
20240326,122200,938495408,678,679,679,678,12580
20240326,122100,929962241,678,682,682,678,64679
20240326,122000,885946305,682,685,685,682,8201
20240326,121900,880331195,685,687,687,685,2009
20240326,121800,878954630,687,688,688,686,24840
20240326,121700,861892765,690,690,690,690,0
20240326,121600,861892765,690,690,690,690,0
20240326,121500,861892765,690,690,690,690,0
20240326,121400,861892765,690,690,690,690,1000
20240326,121300,861202765,690,690,690,690,1151
20240326,121200,860408575,690,690,690,690,150
20240326,121100,860305075,690,690,690,690,0
20240326,121000,860305075,690,689,690,689,1241
20240326,120900,859449095,687,687,687,687,1091
20240326,120800,858699578,687,689,689,687,3796
20240326,120700,856090106,690,690,690,690,4583
20240326,120600,852927836,691,693,693,691,5810
20240326,120500,848909511,696,696,696,696,0
20240326,120400,848909511,696,696,696,696,0
20240326,120300,848909511,696,696,696,696,0
20240326,120200,848909511,696,696,696,695,2859
20240326,120100,846920148,696,696,696,696,200
20240326,120000,846780948,697,692,697,692,1652
20240326,115900,845630822,695,695,695,695,0
20240326,115800,845630822,695,695,695,695,0
20240326,115700,845630822,695,695,695,695,1
20240326,115600,845630127,691,691,691,691,200
20240326,115500,845491927,691,691,691,691,730
20240326,115400,844987497,697,697,697,697,0
20240326,115300,844987497,697,697,697,697,0
20240326,115200,844987497,697,697,697,697,0
20240326,115100,844987497,697,697,697,697,0
20240326,115000,844987497,697,697,697,697,4304
20240326,114900,841987609,697,697,697,697,102
20240326,114800,841916515,690,690,690,690,0
20240326,114700,841916515,690,690,690,690,0
20240326,114600,841916515,690,690,690,690,0
20240326,114500,841916515,690,690,690,690,0
20240326,114400,841916515,690,692,692,690,5500
20240326,114300,838115367,694,694,694,694,1079
20240326,114200,837366541,693,693,693,693,0
20240326,114100,837366541,693,693,693,693,3245
20240326,114000,835117756,699,699,699,699,0
20240326,113900,835117756,699,699,699,699,0
20240326,113800,835117756,699,699,699,699,0
20240326,113700,835117756,699,699,699,699,0
20240326,113600,835117756,699,699,699,699,0
20240326,113500,835117756,699,699,699,699,0
20240326,113400,835117756,699,699,699,699,1
20240326,113300,835117057,693,693,693,693,0
20240326,113200,835117057,693,693,693,693,854
20240326,113100,834525235,693,695,695,693,1373
20240326,113000,833571744,695,695,695,695,1000
20240326,112900,832876744,692,692,692,692,0
20240326,112800,832876744,692,692,692,692,0
20240326,112700,832876744,692,692,692,692,274
20240326,112600,832687136,692,692,692,692,5000
20240326,112500,829227136,692,692,692,692,2000
20240326,112400,827843136,697,693,697,693,25546
20240326,112300,810136758,691,691,691,691,3000
20240326,112200,808063758,690,694,694,690,25503
20240326,112100,790440631,695,696,696,695,528
20240326,112000,790073581,696,695,696,695,2010
20240326,111900,788676621,695,695,695,695,0
20240326,111800,788676621,695,695,695,695,0
20240326,111700,788676621,695,696,696,695,8484
20240326,111600,782779197,695,695,695,695,0
20240326,111500,782779197,695,695,695,695,0
20240326,111400,782779197,695,695,695,695,1500
20240326,111300,781736697,695,695,695,695,38
20240326,111200,781710287,695,696,696,695,904
20240326,111100,781081262,695,695,695,695,163
20240326,111000,780967977,695,696,696,695,3221
20240326,110900,778728161,696,696,698,696,394
20240326,110800,778453837,698,698,698,698,19
20240326,110700,778440575,698,698,698,696,1774
20240326,110600,777204697,698,698,698,696,3688
20240326,110500,774632793,698,700,700,698,4034
20240326,110400,771816993,700,700,700,700,0
20240326,110300,771816993,700,700,700,700,0
20240326,110200,771816993,700,701,701,700,9602
20240326,110100,765093321,701,701,701,701,2101
20240326,110000,763620520,701,703,703,701,614
20240326,105900,763189705,703,702,704,702,8196
20240326,105800,757423354,703,703,703,703,0
20240326,105700,757423354,703,703,703,703,2079
20240326,105600,755961817,700,700,700,700,1000
20240326,105500,755261817,700,700,700,700,440
20240326,105400,754953817,703,703,703,703,1515
20240326,105300,753888772,704,703,704,703,1454
20240326,105200,752866585,703,700,703,700,4844
20240326,105100,749468426,700,700,700,700,2
20240326,105000,749467026,700,700,703,700,2994
20240326,104900,747368226,704,704,704,703,9093
20240326,104800,740966764,703,698,703,698,16220
20240326,104700,729590742,698,698,698,698,349
20240326,104600,729347140,700,698,700,698,501
20240326,104500,728996442,700,700,700,700,441
20240326,104400,728687742,699,699,699,699,7000
20240326,104300,723794742,699,698,699,697,1963
20240326,104200,722423736,696,694,700,694,3
20240326,104100,722421646,700,700,700,700,0
20240326,104000,722421646,700,699,700,699,3
20240326,103900,722419548,693,699,700,693,11963
20240326,103800,714099266,699,695,699,695,17500
20240326,103700,701934262,693,693,693,693,30
20240326,103600,701913472,692,692,692,692,42
20240326,103500,701884408,692,692,692,692,0
20240326,103400,701884408,692,688,692,688,17818
20240326,103300,689585942,685,685,685,685,0
20240326,103200,689585942,685,685,685,685,0
20240326,103100,689585942,685,685,685,685,0
20240326,103000,689585942,685,688,688,685,5143
20240326,102900,686062621,687,687,687,687,0
20240326,102800,686062621,687,687,687,687,0
20240326,102700,686062621,687,688,688,687,27
20240326,102600,686044055,686,686,686,686,446
20240326,102500,685738099,685,685,685,685,540
20240326,102400,685368199,687,689,689,686,2296
20240326,102300,683791817,690,690,690,690,1095
20240326,102200,683036267,690,691,691,690,7940
20240326,102100,677549732,691,694,694,690,19485
20240326,102000,664046759,694,688,694,688,20975
20240326,101900,649563342,688,684,688,684,24923
20240326,101800,632455746,683,680,683,680,14014
20240326,101700,622915193,682,680,682,680,5906
20240326,101600,618898036,682,682,682,682,5036
20240326,101500,615463484,682,679,682,679,10798
20240326,101400,608118063,679,679,679,679,2
20240326,101300,608116705,679,679,679,679,75
20240326,101200,608065780,679,679,679,679,1
20240326,101100,608065101,676,676,676,676,0
20240326,101000,608065101,676,676,676,676,167
20240326,100900,607952209,675,675,675,675,1050
20240326,100800,607243459,675,676,676,675,32790
20240326,100700,585095194,676,677,677,676,895
20240326,100600,584490043,676,676,676,676,94
20240326,100500,584426499,676,676,676,676,590
20240326,100400,584027659,676,677,677,676,272
20240326,100300,583843771,675,678,681,675,35844
20240326,100200,559615238,677,677,679,676,10022
20240326,100100,552836862,677,678,679,677,10815
20240326,100000,545509331,679,680,680,679,12259
20240326,095900,537177711,682,682,682,681,2348
20240326,095800,535578388,682,685,685,682,1301
20240326,095700,534691103,685,685,685,685,2
20240326,095600,534689733,682,682,682,682,1600
20240326,095500,533598533,685,682,685,681,474
20240326,095400,533275693,685,685,685,685,7
20240326,095300,533270898,685,685,685,685,465
20240326,095200,532952373,685,684,685,680,1068
20240326,095100,532223591,683,683,683,683,16374
20240326,095000,521040149,683,683,683,683,353
20240326,094900,520799050,683,681,683,681,3333
20240326,094800,518525721,681,681,681,681,51
20240326,094700,518490990,680,680,680,680,0
20240326,094600,518490990,680,680,680,680,0
20240326,094500,518490990,680,680,680,680,5000
20240326,094400,515090990,680,680,680,680,9700
20240326,094300,508494990,680,683,683,680,10000
20240326,094200,501681455,683,684,684,683,2000
20240326,094100,500314944,684,684,684,684,400
20240326,094000,500041344,685,685,685,685,114
20240326,093900,499963254,685,685,685,685,1086
20240326,093800,499219344,685,685,685,685,1075
20240326,093700,498482969,684,686,686,684,21034
20240326,093600,484087669,685,684,685,684,1440
20240326,093500,483101349,684,684,684,684,190
20240326,093400,482971389,684,684,685,684,10857
20240326,093300,475541955,683,683,683,682,1101
20240326,093200,474789973,683,683,683,683,0
20240326,093100,474789973,683,683,683,683,58
20240326,093000,474750359,685,680,685,680,15140
20240326,092900,464386605,680,684,684,680,9094
20240326,092800,458190577,681,681,681,681,4
20240326,092700,458187853,680,680,680,680,183
20240326,092600,458063413,680,676,680,676,14311
20240326,092500,448334214,676,677,677,676,3552
20240326,092400,445930880,677,679,679,677,3132
20240326,092300,443810167,679,676,680,676,121
20240326,092200,443728021,676,678,678,675,27112
20240326,092100,425385112,679,682,686,678,75521
20240326,092000,374038523,682,685,687,681,50160
20240326,091900,339705302,685,684,685,684,197
20240326,091800,339570553,684,684,684,684,5128
20240326,091700,336063001,685,685,685,685,300
20240326,091600,335857501,685,681,687,681,7565
20240326,091500,330675411,680,684,684,680,24040
20240326,091400,314286241,684,683,685,683,2653
20240326,091300,312472184,688,688,688,688,110
20240326,091200,312396504,682,682,682,681,12783
20240326,091100,303678594,680,690,690,680,14702
20240326,091000,293632052,691,665,691,665,133998
20240326,090900,203487821,636,636,636,636,0
20240326,090800,203487821,636,636,636,636,0
20240326,090700,203487821,636,690,690,636,89751
20240326,090600,142989947,690,690,691,683,30147
20240326,090500,122307803,691,692,692,691,31645
20240326,090400,100439697,691,690,691,687,14726
20240326,090300,90283280,690,685,690,685,10209
20240326,090200,83274310,685,684,690,681,55359
20240326,090100,45466366,682,694,694,682,40080
20240326,090000,17927621,694,699,699,694,25724