stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203200,1068298080,691,691,691,691,23436
20240327,203100,1068298080,691,691,691,691,0
20240327,203000,1068298080,691,691,691,691,0
20240327,202900,1068298080,691,691,691,691,0
20240327,202800,1068298080,691,691,691,691,0
20240327,202700,1068298080,691,691,691,691,0
20240327,202600,1068298080,691,691,691,691,0
20240327,202500,1068298080,691,691,691,691,0
20240327,202400,1068298080,691,691,691,691,0
20240327,202300,1068298080,691,691,691,691,0
20240327,202200,1068298080,691,691,691,691,0
20240327,202100,1068298080,691,691,691,691,0
20240327,202000,1068298080,691,691,691,691,0
20240327,201900,1068298080,691,691,691,691,0
20240327,201800,1068298080,691,691,691,691,0
20240327,201700,1068298080,691,691,691,691,0
20240327,201600,1068298080,691,691,691,691,0
20240327,201500,1068298080,691,691,691,691,0
20240327,201400,1068298080,691,691,691,691,0
20240327,201300,1068298080,691,691,691,691,0
20240327,201200,1068298080,691,691,691,691,0
20240327,201100,1068298080,691,691,691,691,0
20240327,201000,1068298080,691,691,691,691,0
20240327,200900,1068298080,691,691,691,691,0
20240327,200800,1068298080,691,691,691,691,0
20240327,200700,1068298080,691,691,691,691,0
20240327,200600,1068298080,691,691,691,691,0
20240327,200500,1068298080,691,691,691,691,0
20240327,200400,1068298080,691,691,691,691,0
20240327,200300,1068298080,691,691,691,691,0
20240327,200200,1068298080,691,691,691,691,23436
20240327,200100,1068298080,691,691,691,691,0
20240327,200000,1068298080,691,691,691,691,0
20240327,195900,1068298080,691,691,691,691,0
20240327,195800,1068298080,691,691,691,691,0
20240327,195700,1068298080,691,691,691,691,0
20240327,195600,1068298080,691,691,691,691,0
20240327,195500,1068298080,691,691,691,691,0
20240327,195400,1068298080,691,691,691,691,0
20240327,195300,1068298080,691,691,691,691,0
20240327,195200,1068298080,691,691,691,691,0
20240327,195100,1068298080,691,691,691,691,0
20240327,195000,1068298080,691,691,691,691,0
20240327,194900,1068298080,691,691,691,691,0
20240327,194800,1068298080,691,691,691,691,0
20240327,194700,1068298080,691,691,691,691,0
20240327,194600,1068298080,691,691,691,691,0
20240327,194500,1068298080,691,691,691,691,0
20240327,194400,1068298080,691,691,691,691,0
20240327,194300,1068298080,691,691,691,691,0
20240327,194200,1068298080,691,691,691,691,0
20240327,194100,1068298080,691,691,691,691,0
20240327,194000,1068298080,691,691,691,691,0
20240327,193900,1068298080,691,691,691,691,0
20240327,193800,1068298080,691,691,691,691,0
20240327,193700,1068298080,691,691,691,691,0
20240327,193600,1068298080,691,691,691,691,0
20240327,193500,1068298080,691,691,691,691,0
20240327,193400,1068298080,691,691,691,691,0
20240327,193300,1068298080,691,691,691,691,0
20240327,193200,1068298080,691,691,691,691,23436
20240327,193100,1068298080,691,691,691,691,0
20240327,193000,1068298080,691,691,691,691,0
20240327,192900,1068298080,691,691,691,691,0
20240327,192800,1068298080,691,691,691,691,0
20240327,192700,1068298080,691,691,691,691,0
20240327,192600,1068298080,691,691,691,691,0
20240327,192500,1068298080,691,691,691,691,0
20240327,192400,1068298080,691,691,691,691,0
20240327,192300,1068298080,691,691,691,691,0
20240327,192200,1068298080,691,691,691,691,0
20240327,192100,1068298080,691,691,691,691,0
20240327,192000,1068298080,691,691,691,691,0
20240327,191900,1068298080,691,691,691,691,0
20240327,191800,1068298080,691,691,691,691,0
20240327,191700,1068298080,691,691,691,691,0
20240327,191600,1068298080,691,691,691,691,0
20240327,191500,1068298080,691,691,691,691,0
20240327,191400,1068298080,691,691,691,691,0
20240327,191300,1068298080,691,691,691,691,0
20240327,191200,1068298080,691,691,691,691,0
20240327,191100,1068298080,691,691,691,691,0
20240327,191000,1068298080,691,691,691,691,0
20240327,190900,1068298080,691,691,691,691,0
20240327,190800,1068298080,691,691,691,691,0
20240327,190700,1068298080,691,691,691,691,0
20240327,190600,1068298080,691,691,691,691,0
20240327,190500,1068298080,691,691,691,691,0
20240327,190400,1068298080,691,691,691,691,0
20240327,190300,1068298080,691,691,691,691,0
20240327,190200,1068298080,691,691,691,691,23436
20240327,190100,1068298080,691,691,691,691,0
20240327,190000,1068298080,691,691,691,691,0
20240327,185900,1068298080,691,691,691,691,0
20240327,185800,1068298080,691,691,691,691,0
20240327,185700,1068298080,691,691,691,691,0
20240327,185600,1068298080,691,691,691,691,0
20240327,185500,1068298080,691,691,691,691,0
20240327,185400,1068298080,691,691,691,691,0
20240327,185300,1068298080,691,691,691,691,0
20240327,185200,1068298080,691,691,691,691,0
20240327,185100,1068298080,691,691,691,691,0
20240327,185000,1068298080,691,691,691,691,0
20240327,184900,1068298080,691,691,691,691,0
20240327,184800,1068298080,691,691,691,691,0
20240327,184700,1068298080,691,691,691,691,0
20240327,184600,1068298080,691,691,691,691,0
20240327,184500,1068298080,691,691,691,691,0
20240327,184400,1068298080,691,691,691,691,0
20240327,184300,1068298080,691,691,691,691,0
20240327,184200,1068298080,691,691,691,691,0
20240327,184100,1068298080,691,691,691,691,0
20240327,184000,1068298080,691,691,691,691,0
20240327,183900,1068298080,691,691,691,691,0
20240327,183800,1068298080,691,691,691,691,0
20240327,183700,1068298080,691,691,691,691,0
20240327,183600,1068298080,691,691,691,691,0
20240327,183500,1068298080,691,691,691,691,0
20240327,183400,1068298080,691,691,691,691,0
20240327,183300,1068298080,691,691,691,691,0
20240327,183200,1068298080,691,691,691,691,23436
20240327,183100,1068298080,691,691,691,691,0
20240327,183000,1068298080,691,691,691,691,0
20240327,182900,1068298080,691,691,691,691,0
20240327,182800,1068298080,691,691,691,691,0
20240327,182700,1068298080,691,691,691,691,0
20240327,182600,1068298080,691,691,691,691,0
20240327,182500,1068298080,691,691,691,691,0
20240327,182400,1068298080,691,691,691,691,0
20240327,182300,1068298080,691,691,691,691,0
20240327,182200,1068298080,691,691,691,691,0
20240327,182100,1068298080,691,691,691,691,0
20240327,182000,1068298080,691,691,691,691,0
20240327,181900,1068298080,691,691,691,691,0
20240327,181800,1068298080,691,691,691,691,0
20240327,181700,1068298080,691,691,691,691,0
20240327,181600,1068298080,691,691,691,691,0
20240327,181500,1068298080,691,691,691,691,0
20240327,181400,1068298080,691,691,691,691,0
20240327,181300,1068298080,691,691,691,691,0
20240327,181200,1068298080,691,691,691,691,0
20240327,181100,1068298080,691,691,691,691,0
20240327,181000,1068298080,691,691,691,691,0
20240327,180900,1068298080,691,691,691,691,0
20240327,180800,1068298080,691,691,691,691,0
20240327,180700,1068298080,691,691,691,691,0
20240327,180600,1068298080,691,691,691,691,0
20240327,180500,1068298080,691,691,691,691,0
20240327,180400,1068298080,691,691,691,691,0
20240327,180300,1068298080,691,691,691,691,0
20240327,180200,1068298080,691,691,691,691,23436
20240327,180100,1068298080,691,691,691,691,0
20240327,180000,1068298080,691,691,691,691,0
20240327,175900,1068298080,691,691,691,691,0
20240327,175800,1068298080,691,691,691,691,0
20240327,175700,1068298080,691,691,691,691,0
20240327,175600,1068298080,691,691,691,691,0
20240327,175500,1068298080,691,691,691,691,0
20240327,175400,1068298080,691,691,691,691,0
20240327,175300,1068298080,691,691,691,691,0
20240327,175200,1068298080,691,691,691,691,0
20240327,175100,1068298080,691,691,691,691,0
20240327,175000,1068298080,691,691,691,691,0
20240327,174900,1068298080,691,691,691,691,0
20240327,174800,1068298080,691,691,691,691,0
20240327,174700,1068298080,691,691,691,691,0
20240327,174600,1068298080,691,691,691,691,0
20240327,174500,1068298080,691,691,691,691,0
20240327,174400,1068298080,691,691,691,691,0
20240327,174300,1068298080,691,691,691,691,0
20240327,174200,1068298080,691,691,691,691,0
20240327,174100,1068298080,691,691,691,691,0
20240327,174000,1068298080,691,691,691,691,0
20240327,173900,1068298080,691,691,691,691,0
20240327,173800,1068298080,691,691,691,691,0
20240327,173700,1068298080,691,691,691,691,0
20240327,173600,1068298080,691,691,691,691,0
20240327,173500,1068298080,691,691,691,691,0
20240327,173400,1068298080,691,691,691,691,0
20240327,173300,1068298080,691,691,691,691,0
20240327,173200,1068298080,691,691,691,691,23436
20240327,173100,1068298080,691,691,691,691,0
20240327,173000,1068298080,691,691,691,691,0
20240327,172900,1068298080,691,691,691,691,0
20240327,172800,1068298080,691,691,691,691,0
20240327,172700,1068298080,691,691,691,691,0
20240327,172600,1068298080,691,691,691,691,0
20240327,172500,1068298080,691,691,691,691,0
20240327,172400,1068298080,691,691,691,691,0
20240327,172300,1068298080,691,691,691,691,0
20240327,172200,1068298080,691,691,691,691,0
20240327,172100,1068298080,691,691,691,691,0
20240327,172000,1068298080,691,691,691,691,0
20240327,171900,1068298080,691,691,691,691,0
20240327,171800,1068298080,691,691,691,691,0
20240327,171700,1068298080,691,691,691,691,0
20240327,171600,1068298080,691,691,691,691,0
20240327,171500,1068298080,691,691,691,691,0
20240327,171400,1068298080,691,691,691,691,0
20240327,171300,1068298080,691,691,691,691,0
20240327,171200,1068298080,691,691,691,691,0
20240327,171100,1068298080,691,691,691,691,0
20240327,171000,1068298080,691,691,691,691,0
20240327,170900,1068298080,691,691,691,691,0
20240327,170800,1068298080,691,691,691,691,0
20240327,170700,1068298080,691,691,691,691,0
20240327,170600,1068298080,691,691,691,691,0
20240327,170500,1068298080,691,691,691,691,0
20240327,170400,1068298080,691,691,691,691,0
20240327,170300,1068298080,691,691,691,691,0
20240327,170200,1068298080,691,691,691,691,23436
20240327,170100,1068298080,691,691,691,691,0
20240327,170000,1068298080,691,691,691,691,0
20240327,165900,1068298080,691,691,691,691,0
20240327,165800,1068298080,691,691,691,691,0
20240327,165700,1068298080,691,691,691,691,0
20240327,165600,1068298080,691,691,691,691,0
20240327,165500,1068298080,691,691,691,691,0
20240327,165400,1068298080,691,691,691,691,0
20240327,165300,1068298080,691,691,691,691,0
20240327,165200,1068298080,691,691,691,691,0
20240327,165100,1068298080,691,691,691,691,0
20240327,165000,1068298080,691,691,691,691,0
20240327,164900,1068298080,691,691,691,691,0
20240327,164800,1068298080,691,691,691,691,0
20240327,164700,1068298080,691,691,691,691,0
20240327,164600,1068298080,691,691,691,691,0
20240327,164500,1068298080,691,691,691,691,0
20240327,164400,1068298080,691,691,691,691,0
20240327,164300,1068298080,691,691,691,691,0
20240327,164200,1068298080,691,691,691,691,0
20240327,164100,1068298080,691,691,691,691,0
20240327,164000,1068298080,691,691,691,691,0
20240327,163900,1068298080,691,691,691,691,0
20240327,163800,1068298080,691,691,691,691,0
20240327,163700,1068298080,691,691,691,691,0
20240327,163600,1068298080,691,691,691,691,0
20240327,163500,1068298080,691,691,691,691,0
20240327,163400,1068298080,691,691,691,691,0
20240327,163300,1068298080,691,691,691,691,0
20240327,163200,1068298080,691,691,691,691,23436
20240327,163100,1068298080,691,691,691,691,0
20240327,163000,1068298080,691,691,691,691,0
20240327,162900,1068298080,691,691,691,691,0
20240327,162800,1068298080,691,691,691,691,0
20240327,162700,1068298080,691,691,691,691,0
20240327,162600,1068298080,691,691,691,691,0
20240327,162500,1068298080,691,691,691,691,0
20240327,162400,1068298080,691,691,691,691,0
20240327,162300,1068298080,691,691,691,691,0
20240327,162200,1068298080,691,691,691,691,0
20240327,162100,1068298080,691,691,691,691,0
20240327,162000,1068298080,691,691,691,691,0
20240327,161900,1068298080,691,691,691,691,0
20240327,161800,1068298080,691,691,691,691,0
20240327,161700,1068298080,691,691,691,691,0
20240327,161600,1068298080,691,691,691,691,0
20240327,161500,1068298080,691,691,691,691,0
20240327,161400,1068298080,691,691,691,691,0
20240327,161300,1068298080,691,691,691,691,0
20240327,161200,1068298080,691,691,691,691,0
20240327,161100,1068298080,691,691,691,691,0
20240327,161000,1068298080,691,691,691,691,0
20240327,160900,1068298080,691,691,691,691,0
20240327,160800,1068298080,691,691,691,691,0
20240327,160700,1068298080,691,691,691,691,0
20240327,160600,1068298080,691,691,691,691,0
20240327,160500,1068298080,691,691,691,691,0
20240327,160400,1068298080,691,691,691,691,0
20240327,160300,1068298080,691,691,691,691,0
20240327,160200,1068298080,691,691,691,691,23436
20240327,160100,1068298080,691,691,691,691,0
20240327,160000,1068298080,691,691,691,691,0
20240327,155900,1068298080,691,691,691,691,0
20240327,155800,1068298080,691,691,691,691,0
20240327,155700,1068298080,691,691,691,691,0
20240327,155600,1068298080,691,691,691,691,0
20240327,155500,1068298080,691,691,691,691,0
20240327,155400,1068298080,691,691,691,691,0
20240327,155300,1068298080,691,691,691,691,0
20240327,155200,1068298080,691,691,691,691,0
20240327,155100,1068298080,691,691,691,691,0
20240327,155000,1068298080,691,691,691,691,0
20240327,154900,1068298080,691,691,691,691,0
20240327,154800,1068298080,691,691,691,691,0
20240327,154700,1068298080,691,691,691,691,0
20240327,154600,1068298080,691,691,691,691,0
20240327,154500,1068298080,691,691,691,691,0
20240327,154400,1068298080,691,691,691,691,0
20240327,154300,1068298080,691,691,691,691,0
20240327,154200,1068298080,691,691,691,691,0
20240327,154100,1068298080,691,691,691,691,0
20240327,154000,1068298080,691,691,691,691,0
20240327,153900,1068298080,691,691,691,691,0
20240327,153800,1068298080,691,691,691,691,0
20240327,153700,1068298080,691,691,691,691,0
20240327,153600,1068298080,691,691,691,691,0
20240327,153500,1068298080,691,691,691,691,0
20240327,153400,1068298080,691,691,691,691,0
20240327,153300,1068298080,691,691,691,691,0
20240327,153200,1068298080,691,691,691,691,23436
20240327,153100,1068298080,691,691,691,691,0
20240327,153000,1068298080,691,691,691,691,23436
20240327,152900,1052103804,693,693,693,693,0
20240327,152800,1052103804,693,693,693,693,0
20240327,152700,1052103804,693,693,693,693,0
20240327,152600,1052103804,693,693,693,693,0
20240327,152500,1052103804,693,693,693,693,0
20240327,152400,1052103804,693,693,693,693,0
20240327,152300,1052103804,693,693,693,693,0
20240327,152200,1052103804,693,693,693,693,0
20240327,152100,1052103804,693,693,693,693,0
20240327,152000,1052103804,693,693,693,693,0
20240327,151900,1052103804,693,694,694,693,2871
20240327,151800,1050112220,693,693,693,693,0
20240327,151700,1050112220,693,693,693,693,500
20240327,151600,1049765720,694,693,694,693,401
20240327,151500,1049487826,694,695,695,693,5193
20240327,151400,1045887979,694,694,694,694,4421
20240327,151300,1042819805,695,695,695,695,0
20240327,151200,1042819805,695,695,695,695,0
20240327,151100,1042819805,695,695,695,695,19
20240327,151000,1042806600,694,695,695,694,127
20240327,150900,1042718452,695,695,695,695,2
20240327,150800,1042717062,695,700,700,695,33389
20240327,150700,1019482418,700,702,702,700,152
20240327,150600,1019375918,701,701,701,701,1830
20240327,150500,1018093088,701,698,701,698,5094
20240327,150400,1014532021,698,698,698,698,2
20240327,150300,1014530625,698,696,698,696,330
20240327,150200,1014300848,696,696,696,696,5568
20240327,150100,1010425520,696,697,697,696,3261
20240327,150000,1008155833,697,697,697,697,220
20240327,145900,1008002493,697,697,697,697,450
20240327,145800,1007688843,699,699,699,699,0
20240327,145700,1007688843,699,699,699,699,33
20240327,145600,1007665776,699,699,699,699,0
20240327,145500,1007665776,699,699,699,699,0
20240327,145400,1007665776,699,699,699,699,0
20240327,145300,1007665776,699,699,699,699,0
20240327,145200,1007665776,699,699,699,699,1000
20240327,145100,1006966776,699,699,699,699,0
20240327,145000,1006966776,699,697,699,697,1650
20240327,144900,1005816106,697,693,697,693,24291
20240327,144800,988981820,693,693,693,693,0
20240327,144700,988981820,693,693,693,693,448
20240327,144600,988671356,693,693,693,693,2000
20240327,144500,987285356,693,693,693,693,2949
20240327,144400,985241699,693,693,693,693,0
20240327,144300,985241699,693,693,693,693,0
20240327,144200,985241699,693,693,693,693,0
20240327,144100,985241699,693,693,693,693,0
20240327,144000,985241699,693,693,693,693,1
20240327,143900,985241006,694,694,694,694,1500
20240327,143800,984200006,694,694,694,694,0
20240327,143700,984200006,694,694,694,694,0
20240327,143600,984200006,694,694,694,694,0
20240327,143500,984200006,694,693,694,693,28851
20240327,143400,964205263,691,691,691,691,0
20240327,143300,964205263,691,691,691,691,0
20240327,143200,964205263,691,691,691,691,0
20240327,143100,964205263,691,691,691,691,1001
20240327,143000,963513572,693,693,693,693,0
20240327,142900,963513572,693,693,693,693,0
20240327,142800,963513572,693,693,693,693,0
20240327,142700,963513572,693,691,693,691,332
20240327,142600,963284140,693,691,693,691,2400
20240327,142500,961625634,691,691,691,690,11100
20240327,142400,953965534,690,692,692,689,20974
20240327,142300,939494783,695,694,695,693,5349
20240327,142200,935786536,695,695,695,695,163
20240327,142100,935673251,695,695,695,695,100
20240327,142000,935603751,695,695,695,695,1
20240327,141900,935603056,695,695,695,695,0
20240327,141800,935603056,695,695,695,695,10
20240327,141700,935596106,695,695,695,695,2236
20240327,141600,934042086,695,694,695,694,101
20240327,141500,933971892,695,697,697,695,3282
20240327,141400,931690878,695,695,697,695,58
20240327,141300,931650480,697,695,697,695,450
20240327,141200,931337584,695,695,695,695,3270
20240327,141100,929064934,694,692,694,692,8686
20240327,141000,923046180,692,692,692,692,0
20240327,140900,923046180,692,692,692,692,5
20240327,140800,923042720,692,692,692,692,84
20240327,140700,922984592,692,692,692,692,100
20240327,140600,922915392,692,692,692,692,0
20240327,140500,922915392,692,692,692,692,0
20240327,140400,922915392,692,692,692,692,0
20240327,140300,922915392,692,692,692,692,72
20240327,140200,922865568,692,692,692,692,330
20240327,140100,922637208,692,692,692,692,698
20240327,140000,922154192,692,692,692,692,0
20240327,135900,922154192,692,692,692,692,0
20240327,135800,922154192,692,692,692,692,1502
20240327,135700,921114808,695,695,695,695,520
20240327,135600,920753408,695,695,695,695,16
20240327,135500,920742288,695,693,695,693,740
20240327,135400,920228850,698,698,698,698,0
20240327,135300,920228850,698,698,698,698,0
20240327,135200,920228850,698,698,698,698,0
20240327,135100,920228850,698,698,698,698,0
20240327,135000,920228850,698,693,698,693,868
20240327,134900,919627316,693,693,693,693,150
20240327,134800,919523366,693,697,697,693,3362
20240327,134700,917193496,693,693,693,693,0
20240327,134600,917193496,693,693,693,693,0
20240327,134500,917193496,693,693,693,693,0
20240327,134400,917193496,693,693,693,693,150
20240327,134300,917089546,693,693,693,693,50
20240327,134200,917054896,693,695,695,693,2001
20240327,134100,915666202,694,695,695,694,510
20240327,134000,915312149,698,699,699,696,22
20240327,133900,915296826,700,697,700,697,107
20240327,133800,915222226,697,697,697,697,0
20240327,133700,915222226,697,698,698,697,7197
20240327,133600,910205769,697,695,710,695,5821
20240327,133500,906125022,697,697,697,697,3
20240327,133400,906122931,696,696,696,696,437
20240327,133300,905818779,696,695,696,695,557
20240327,133200,905431655,694,694,694,694,630
20240327,133100,904994435,693,693,693,693,0
20240327,133000,904994435,693,691,693,691,4588
20240327,132900,901819654,691,691,691,691,0
20240327,132800,901819654,691,691,691,691,0
20240327,132700,901819654,691,691,691,691,16
20240327,132600,901808598,691,690,691,690,5172
20240327,132500,898235510,688,688,688,688,0
20240327,132400,898235510,688,688,688,688,799
20240327,132300,897685798,688,688,688,688,500
20240327,132200,897341798,688,689,689,688,200
20240327,132100,897204197,690,690,690,690,0
20240327,132000,897204197,690,689,690,689,3832
20240327,131900,894563947,689,689,689,689,0
20240327,131800,894563947,689,689,689,689,500
20240327,131700,894219447,691,690,691,690,15378
20240327,131600,883604032,689,689,689,689,3612
20240327,131500,881115364,690,690,690,690,10
20240327,131400,881108464,688,686,690,686,5989
20240327,131300,876984025,685,685,685,685,5000
20240327,131200,873559025,686,686,686,686,0
20240327,131100,873559025,686,686,686,686,1624
20240327,131000,872444961,687,687,687,687,1665
20240327,130900,871301106,687,687,687,687,1341
20240327,130800,870379839,686,686,686,686,1330
20240327,130700,869467459,686,686,686,686,1043
20240327,130600,868751961,686,685,686,685,854
20240327,130500,868166941,685,685,685,685,1598
20240327,130400,867072311,685,685,685,684,520
20240327,130300,866716463,685,685,685,685,207
20240327,130200,866574668,686,686,686,686,6740
20240327,130100,861951028,687,688,688,687,672
20240327,130000,861489236,688,688,688,688,4
20240327,125900,861486484,688,688,688,688,3
20240327,125800,861484420,686,689,689,686,6070
20240327,125700,857320190,689,689,689,689,230
20240327,125600,857161720,689,687,689,686,4103
20240327,125500,854342859,688,685,688,685,46193
20240327,125400,822628466,685,685,685,685,0
20240327,125300,822628466,685,685,685,685,0
20240327,125200,822628466,685,683,685,683,3750
20240327,125100,820062200,685,684,685,684,48931
20240327,125000,786593376,683,681,683,681,4691
20240327,124900,783394927,680,680,680,680,94
20240327,124800,783331007,681,681,681,679,1592
20240327,124700,782248630,681,683,683,680,4249
20240327,124600,779359118,683,683,683,683,1910
20240327,124500,778054588,683,682,683,680,57120
20240327,124400,739116241,680,679,682,679,31263
20240327,124300,717863741,679,676,679,676,398
20240327,124200,717594363,676,679,679,675,2095
20240327,124100,716178240,680,687,687,675,71315
20240327,124000,667706740,686,697,697,686,29223
20240327,123900,647485654,696,687,721,686,308728
20240327,123800,429989044,686,683,686,683,9814
20240327,123700,423273430,683,684,684,683,2464
20240327,123600,421590508,683,684,684,683,1547
20240327,123500,420533894,685,682,685,682,6889
20240327,123400,415822107,683,683,683,683,634
20240327,123300,415389085,685,685,685,685,0
20240327,123200,415389085,685,685,685,685,0
20240327,123100,415389085,685,685,685,685,0
20240327,123000,415389085,685,685,685,685,0
20240327,122900,415389085,685,685,685,685,0
20240327,122800,415389085,685,685,685,685,5
20240327,122700,415385660,683,683,683,683,0
20240327,122600,415385660,683,683,683,683,84
20240327,122500,415328288,683,683,683,683,300
20240327,122400,415123388,682,686,686,682,501
20240327,122300,414781702,687,687,687,687,0
20240327,122200,414781702,687,687,687,687,0
20240327,122100,414781702,687,687,687,687,10
20240327,122000,414774832,682,682,682,682,67
20240327,121900,414729138,682,682,682,682,4
20240327,121800,414726410,687,687,687,687,0
20240327,121700,414726410,687,687,687,687,0
20240327,121600,414726410,687,687,687,687,0
20240327,121500,414726410,687,687,687,687,6
20240327,121400,414722288,687,687,687,687,0
20240327,121300,414722288,687,687,687,687,91
20240327,121200,414659771,687,687,687,687,0
20240327,121100,414659771,687,687,687,687,0
20240327,121000,414659771,687,687,687,687,0
20240327,120900,414659771,687,687,687,687,1299
20240327,120800,413767358,684,684,684,684,2010
20240327,120700,412392518,687,687,687,687,0
20240327,120600,412392518,687,687,687,687,1932
20240327,120500,411065234,684,684,684,683,6154
20240327,120400,406855900,684,684,684,684,400
20240327,120300,406582300,684,684,684,684,0
20240327,120200,406582300,684,684,684,684,0
20240327,120100,406582300,684,684,684,684,216
20240327,120000,406434556,684,684,684,684,1
20240327,115900,406433872,687,687,687,687,37
20240327,115800,406408453,684,684,684,684,1142
20240327,115700,405627325,684,684,684,684,0
20240327,115600,405627325,684,684,684,684,0
20240327,115500,405627325,684,684,684,684,0
20240327,115400,405627325,684,684,684,684,13
20240327,115300,405618433,687,687,687,687,0
20240327,115200,405618433,687,687,687,687,0
20240327,115100,405618433,687,687,687,687,0
20240327,115000,405618433,687,687,687,687,0
20240327,114900,405618433,687,687,687,687,0
20240327,114800,405618433,687,687,687,687,350
20240327,114700,405377983,687,683,687,683,21284
20240327,114600,390797738,681,681,681,681,0
20240327,114500,390797738,681,681,681,681,0
20240327,114400,390797738,681,682,682,681,945
20240327,114300,390154186,682,683,683,682,7
20240327,114200,390149408,682,682,682,682,0
20240327,114100,390149408,682,682,682,682,6
20240327,114000,390145316,682,682,682,682,1056
20240327,113900,389425124,681,681,681,681,212
20240327,113800,389280752,681,681,681,681,98
20240327,113700,389214014,682,682,682,682,10
20240327,113600,389207194,681,681,681,681,966
20240327,113500,388549348,682,682,682,682,0
20240327,113400,388549348,682,682,682,682,0
20240327,113300,388549348,682,682,682,682,0
20240327,113200,388549348,682,682,682,682,0
20240327,113100,388549348,682,682,682,682,0
20240327,113000,388549348,682,680,682,680,4759
20240327,112900,385307936,678,676,678,676,1260
20240327,112800,384453998,678,678,678,678,2499
20240327,112700,382759676,678,678,678,678,0
20240327,112600,382759676,678,678,678,678,0
20240327,112500,382759676,678,681,681,678,70
20240327,112400,382712009,681,681,681,681,0
20240327,112300,382712009,681,681,681,681,39
20240327,112200,382685450,681,681,682,681,667
20240327,112100,382231218,680,682,682,680,5301
20240327,112000,378626428,681,681,681,681,1000
20240327,111900,377945428,680,680,680,680,1757
20240327,111800,376750668,680,682,682,680,3123
20240327,111700,374626784,681,681,681,681,3824
20240327,111600,372022640,680,680,680,680,0
20240327,111500,372022640,680,680,680,680,1
20240327,111400,372021960,680,680,680,680,0
20240327,111300,372021960,680,680,680,680,2131
20240327,111200,370572880,680,680,680,680,35
20240327,111100,370549080,678,675,678,675,1423
20240327,111000,369585186,678,678,678,678,1
20240327,110900,369584508,677,677,677,677,500
20240327,110800,369246008,675,675,675,675,0
20240327,110700,369246008,675,675,675,675,0
20240327,110600,369246008,675,678,678,675,10005
20240327,110500,362491806,677,677,677,677,0
20240327,110400,362491806,677,677,677,677,0
20240327,110300,362491806,677,676,677,676,4313
20240327,110200,359573057,677,677,677,677,0
20240327,110100,359573057,677,677,677,677,0
20240327,110000,359573057,677,677,677,677,0
20240327,105900,359573057,677,677,677,677,0
20240327,105800,359573057,677,677,677,677,0
20240327,105700,359573057,677,677,677,677,3700
20240327,105600,357068157,677,677,677,677,10
20240327,105500,357061387,673,673,673,673,0
20240327,105400,357061387,673,673,673,673,0
20240327,105300,357061387,673,673,673,673,742
20240327,105200,356562021,673,674,674,673,2600
20240327,105100,354812121,674,672,674,672,8000
20240327,105000,349426121,672,674,674,672,14998
20240327,104900,339336494,674,674,674,674,500
20240327,104800,338999494,674,680,680,674,24731
20240327,104700,322283301,680,680,680,680,0
20240327,104600,322283301,680,680,680,680,0
20240327,104500,322283301,680,680,680,680,42
20240327,104400,322254741,676,676,676,676,3051
20240327,104300,320192265,676,676,676,676,397
20240327,104200,319923893,677,677,677,677,1795
20240327,104100,318708678,680,679,680,678,3546
20240327,104000,316303106,680,680,680,680,1
20240327,103900,316302426,678,678,678,678,0
20240327,103800,316302426,678,679,679,678,3182
20240327,103700,314141860,679,681,681,679,1000
20240327,103600,313462210,686,686,686,686,0
20240327,103500,313462210,686,685,686,685,281
20240327,103400,313269526,684,684,684,684,1219
20240327,103300,312435730,686,686,686,686,2000
20240327,103200,311063730,687,687,687,687,3
20240327,103100,311061669,687,681,687,681,290
20240327,103000,310863315,681,681,681,681,100
20240327,102900,310795215,681,681,681,681,5
20240327,102800,310791810,681,681,681,681,6
20240327,102700,310787724,681,681,681,681,2000
20240327,102600,309425724,681,679,681,679,3094
20240327,102500,307324645,679,679,679,679,0
20240327,102400,307324645,679,678,679,678,1466
20240327,102300,306330696,678,678,678,678,300
20240327,102200,306127296,678,678,678,678,639
20240327,102100,305694054,677,677,677,677,440
20240327,102000,305396174,677,677,677,677,1
20240327,101900,305395497,674,674,674,674,130
20240327,101800,305307877,677,677,677,677,1
20240327,101700,305307200,676,676,676,676,0
20240327,101600,305307200,676,676,676,676,2000
20240327,101500,303955200,676,676,676,676,0
20240327,101400,303955200,676,676,676,676,690
20240327,101300,303488760,676,676,676,676,4
20240327,101200,303486056,674,674,674,674,3
20240327,101100,303484034,677,677,677,677,17000
20240327,101000,291975034,677,677,677,677,1000
20240327,100900,291298034,677,677,677,677,618
20240327,100800,290879648,677,673,678,673,2177
20240327,100700,289413727,673,674,674,673,13585
20240327,100600,280263022,673,673,673,673,0
20240327,100500,280263022,673,678,678,673,22702
20240327,100400,264939703,679,679,679,679,0
20240327,100300,264939703,679,679,679,679,0
20240327,100200,264939703,679,678,679,678,2055
20240327,100100,263544913,678,679,687,678,2900
20240327,100000,261577579,677,677,677,677,1
20240327,095900,261576902,677,677,677,676,14732
20240327,095800,251605340,677,678,678,677,2019
20240327,095700,250236477,679,681,681,679,8296
20240327,095600,244601538,682,688,688,681,996
20240327,095500,243922233,689,685,690,685,720
20240327,095400,243428217,685,682,685,682,3
20240327,095300,243426165,685,685,685,683,1406
20240327,095200,242463455,685,685,685,685,800
20240327,095100,241915455,685,691,691,685,9660
20240327,095000,235249967,695,697,697,695,10337
20240327,094900,228045118,698,695,698,695,4942
20240327,094800,224602931,695,688,695,686,12483
20240327,094700,215959711,686,683,686,683,33462
20240327,094600,193045783,680,679,680,679,1310
20240327,094500,192155954,677,677,677,677,281
20240327,094400,191965717,677,679,679,677,1138
20240327,094300,191193022,680,680,680,680,204
20240327,094200,191054302,680,680,680,680,2000
20240327,094100,189694302,680,681,681,680,7000
20240327,094000,184927569,684,684,684,684,849
20240327,093900,184346853,684,681,684,681,6230
20240327,093800,180090599,681,682,682,681,4554
20240327,093700,176989324,682,677,682,677,46578
20240327,093600,145349565,675,670,675,670,13552
20240327,093500,136220685,672,671,672,670,5607
20240327,093400,132459932,670,670,670,670,42
20240327,093300,132431792,670,670,670,670,0
20240327,093200,132431792,670,670,670,670,1000
20240327,093100,131761792,670,670,670,670,2200
20240327,093000,130287792,670,670,670,670,938
20240327,092900,129659332,669,674,674,669,336
20240327,092800,129434332,674,674,674,674,0
20240327,092700,129434332,674,674,674,674,1
20240327,092600,129433658,668,669,669,668,7385
20240327,092500,124497246,668,669,670,668,3010
20240327,092400,122481566,669,667,669,667,4842
20240327,092300,119249718,667,667,667,667,10
20240327,092200,119243048,666,667,668,666,27257
20240327,092100,101064103,668,675,675,668,6338
20240327,092000,96824624,675,669,675,669,3525
20240327,091900,94465779,669,671,671,669,17102
20240327,091800,83014752,670,673,673,670,8441
20240327,091700,77349844,673,674,674,673,4950
20240327,091600,74016549,673,675,675,673,3791
20240327,091500,71463985,674,674,674,674,732
20240327,091400,70970617,673,672,673,672,3553
20240327,091300,68581031,672,672,672,670,14954
20240327,091200,58544779,673,674,674,673,5934
20240327,091100,54548972,673,673,673,673,0
20240327,091000,54548972,673,674,674,673,1500
20240327,090900,53539471,673,677,678,673,7150
20240327,090800,48711355,673,677,678,673,10400
20240327,090700,41711956,677,672,677,672,565
20240327,090600,41332069,673,677,678,673,6656
20240327,090500,36847195,673,670,673,669,7903
20240327,090400,31543733,670,678,678,668,34322
20240327,090300,8519230,673,678,678,673,1819
20240327,090200,7291074,678,680,682,676,4767
20240327,090100,4058800,679,678,679,678,72
20240327,090000,4009977,674,672,674,672,5965