stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203400,524702543,676,676,676,676,4786
20240328,203300,524702543,676,676,676,676,0
20240328,203200,524702543,676,676,676,676,0
20240328,203100,524702543,676,676,676,676,0
20240328,203000,524702543,676,676,676,676,0
20240328,202900,524702543,676,676,676,676,0
20240328,202800,524702543,676,676,676,676,0
20240328,202700,524702543,676,676,676,676,0
20240328,202600,524702543,676,676,676,676,0
20240328,202500,524702543,676,676,676,676,0
20240328,202400,524702543,676,676,676,676,0
20240328,202300,524702543,676,676,676,676,0
20240328,202200,524702543,676,676,676,676,0
20240328,202100,524702543,676,676,676,676,0
20240328,202000,524702543,676,676,676,676,0
20240328,201900,524702543,676,676,676,676,0
20240328,201800,524702543,676,676,676,676,0
20240328,201700,524702543,676,676,676,676,0
20240328,201600,524702543,676,676,676,676,0
20240328,201500,524702543,676,676,676,676,0
20240328,201400,524702543,676,676,676,676,0
20240328,201300,524702543,676,676,676,676,0
20240328,201200,524702543,676,676,676,676,0
20240328,201100,524702543,676,676,676,676,0
20240328,201000,524702543,676,676,676,676,0
20240328,200900,524702543,676,676,676,676,0
20240328,200800,524702543,676,676,676,676,0
20240328,200700,524702543,676,676,676,676,0
20240328,200600,524702543,676,676,676,676,0
20240328,200500,524702543,676,676,676,676,0
20240328,200400,524702543,676,676,676,676,4786
20240328,200300,524702543,676,676,676,676,0
20240328,200200,524702543,676,676,676,676,0
20240328,200100,524702543,676,676,676,676,0
20240328,200000,524702543,676,676,676,676,0
20240328,195900,524702543,676,676,676,676,0
20240328,195800,524702543,676,676,676,676,0
20240328,195700,524702543,676,676,676,676,0
20240328,195600,524702543,676,676,676,676,0
20240328,195500,524702543,676,676,676,676,0
20240328,195400,524702543,676,676,676,676,0
20240328,195300,524702543,676,676,676,676,0
20240328,195200,524702543,676,676,676,676,0
20240328,195100,524702543,676,676,676,676,0
20240328,195000,524702543,676,676,676,676,0
20240328,194900,524702543,676,676,676,676,0
20240328,194800,524702543,676,676,676,676,0
20240328,194700,524702543,676,676,676,676,0
20240328,194600,524702543,676,676,676,676,0
20240328,194500,524702543,676,676,676,676,0
20240328,194400,524702543,676,676,676,676,0
20240328,194300,524702543,676,676,676,676,0
20240328,194200,524702543,676,676,676,676,0
20240328,194100,524702543,676,676,676,676,0
20240328,194000,524702543,676,676,676,676,0
20240328,193900,524702543,676,676,676,676,0
20240328,193800,524702543,676,676,676,676,0
20240328,193700,524702543,676,676,676,676,0
20240328,193600,524702543,676,676,676,676,0
20240328,193500,524702543,676,676,676,676,0
20240328,193400,524702543,676,676,676,676,4786
20240328,193300,524702543,676,676,676,676,0
20240328,193200,524702543,676,676,676,676,0
20240328,193100,524702543,676,676,676,676,0
20240328,193000,524702543,676,676,676,676,0
20240328,192900,524702543,676,676,676,676,0
20240328,192800,524702543,676,676,676,676,0
20240328,192700,524702543,676,676,676,676,0
20240328,192600,524702543,676,676,676,676,0
20240328,192500,524702543,676,676,676,676,0
20240328,192400,524702543,676,676,676,676,0
20240328,192300,524702543,676,676,676,676,0
20240328,192200,524702543,676,676,676,676,0
20240328,192100,524702543,676,676,676,676,0
20240328,192000,524702543,676,676,676,676,0
20240328,191900,524702543,676,676,676,676,0
20240328,191800,524702543,676,676,676,676,0
20240328,191700,524702543,676,676,676,676,0
20240328,191600,524702543,676,676,676,676,0
20240328,191500,524702543,676,676,676,676,0
20240328,191400,524702543,676,676,676,676,0
20240328,191300,524702543,676,676,676,676,0
20240328,191200,524702543,676,676,676,676,0
20240328,191100,524702543,676,676,676,676,0
20240328,191000,524702543,676,676,676,676,0
20240328,190900,524702543,676,676,676,676,0
20240328,190800,524702543,676,676,676,676,0
20240328,190700,524702543,676,676,676,676,0
20240328,190600,524702543,676,676,676,676,0
20240328,190500,524702543,676,676,676,676,0
20240328,190400,524702543,676,676,676,676,4786
20240328,190300,524702543,676,676,676,676,0
20240328,190200,524702543,676,676,676,676,0
20240328,190100,524702543,676,676,676,676,0
20240328,190000,524702543,676,676,676,676,0
20240328,185900,524702543,676,676,676,676,0
20240328,185800,524702543,676,676,676,676,0
20240328,185700,524702543,676,676,676,676,0
20240328,185600,524702543,676,676,676,676,0
20240328,185500,524702543,676,676,676,676,0
20240328,185400,524702543,676,676,676,676,0
20240328,185300,524702543,676,676,676,676,0
20240328,185200,524702543,676,676,676,676,0
20240328,185100,524702543,676,676,676,676,0
20240328,185000,524702543,676,676,676,676,0
20240328,184900,524702543,676,676,676,676,0
20240328,184800,524702543,676,676,676,676,0
20240328,184700,524702543,676,676,676,676,0
20240328,184600,524702543,676,676,676,676,0
20240328,184500,524702543,676,676,676,676,0
20240328,184400,524702543,676,676,676,676,0
20240328,184300,524702543,676,676,676,676,0
20240328,184200,524702543,676,676,676,676,0
20240328,184100,524702543,676,676,676,676,0
20240328,184000,524702543,676,676,676,676,0
20240328,183900,524702543,676,676,676,676,0
20240328,183800,524702543,676,676,676,676,0
20240328,183700,524702543,676,676,676,676,0
20240328,183600,524702543,676,676,676,676,0
20240328,183500,524702543,676,676,676,676,0
20240328,183400,524702543,676,676,676,676,4786
20240328,183300,524702543,676,676,676,676,0
20240328,183200,524702543,676,676,676,676,0
20240328,183100,524702543,676,676,676,676,0
20240328,183000,524702543,676,676,676,676,0
20240328,182900,524702543,676,676,676,676,0
20240328,182800,524702543,676,676,676,676,0
20240328,182700,524702543,676,676,676,676,0
20240328,182600,524702543,676,676,676,676,0
20240328,182500,524702543,676,676,676,676,0
20240328,182400,524702543,676,676,676,676,0
20240328,182300,524702543,676,676,676,676,0
20240328,182200,524702543,676,676,676,676,0
20240328,182100,524702543,676,676,676,676,0
20240328,182000,524702543,676,676,676,676,0
20240328,181900,524702543,676,676,676,676,0
20240328,181800,524702543,676,676,676,676,0
20240328,181700,524702543,676,676,676,676,0
20240328,181600,524702543,676,676,676,676,0
20240328,181500,524702543,676,676,676,676,0
20240328,181400,524702543,676,676,676,676,0
20240328,181300,524702543,676,676,676,676,0
20240328,181200,524702543,676,676,676,676,0
20240328,181100,524702543,676,676,676,676,0
20240328,181000,524702543,676,676,676,676,0
20240328,180900,524702543,676,676,676,676,0
20240328,180800,524702543,676,676,676,676,0
20240328,180700,524702543,676,676,676,676,0
20240328,180600,524702543,676,676,676,676,0
20240328,180500,524702543,676,676,676,676,0
20240328,180400,524702543,676,676,676,676,4786
20240328,180300,524702543,676,676,676,676,0
20240328,180200,524702543,676,676,676,676,0
20240328,180100,524702543,676,676,676,676,0
20240328,180000,524702543,676,676,676,676,0
20240328,175900,524702543,676,676,676,676,0
20240328,175800,524702543,676,676,676,676,0
20240328,175700,524702543,676,676,676,676,0
20240328,175600,524702543,676,676,676,676,0
20240328,175500,524702543,676,676,676,676,0
20240328,175400,524702543,676,676,676,676,0
20240328,175300,524702543,676,676,676,676,0
20240328,175200,524702543,676,676,676,676,0
20240328,175100,524702543,676,676,676,676,0
20240328,175000,524702543,676,676,676,676,0
20240328,174900,524702543,676,676,676,676,0
20240328,174800,524702543,676,676,676,676,0
20240328,174700,524702543,676,676,676,676,0
20240328,174600,524702543,676,676,676,676,0
20240328,174500,524702543,676,676,676,676,0
20240328,174400,524702543,676,676,676,676,0
20240328,174300,524702543,676,676,676,676,0
20240328,174200,524702543,676,676,676,676,0
20240328,174100,524702543,676,676,676,676,0
20240328,174000,524702543,676,676,676,676,0
20240328,173900,524702543,676,676,676,676,0
20240328,173800,524702543,676,676,676,676,0
20240328,173700,524702543,676,676,676,676,0
20240328,173600,524702543,676,676,676,676,0
20240328,173500,524702543,676,676,676,676,0
20240328,173400,524702543,676,676,676,676,4786
20240328,173300,524702543,676,676,676,676,0
20240328,173200,524702543,676,676,676,676,0
20240328,173100,524702543,676,676,676,676,0
20240328,173000,524702543,676,676,676,676,0
20240328,172900,524702543,676,676,676,676,0
20240328,172800,524702543,676,676,676,676,0
20240328,172700,524702543,676,676,676,676,0
20240328,172600,524702543,676,676,676,676,0
20240328,172500,524702543,676,676,676,676,0
20240328,172400,524702543,676,676,676,676,0
20240328,172300,524702543,676,676,676,676,0
20240328,172200,524702543,676,676,676,676,0
20240328,172100,524702543,676,676,676,676,0
20240328,172000,524702543,676,676,676,676,0
20240328,171900,524702543,676,676,676,676,0
20240328,171800,524702543,676,676,676,676,0
20240328,171700,524702543,676,676,676,676,0
20240328,171600,524702543,676,676,676,676,0
20240328,171500,524702543,676,676,676,676,0
20240328,171400,524702543,676,676,676,676,0
20240328,171300,524702543,676,676,676,676,0
20240328,171200,524702543,676,676,676,676,0
20240328,171100,524702543,676,676,676,676,0
20240328,171000,524702543,676,676,676,676,0
20240328,170900,524702543,676,676,676,676,0
20240328,170800,524702543,676,676,676,676,0
20240328,170700,524702543,676,676,676,676,0
20240328,170600,524702543,676,676,676,676,0
20240328,170500,524702543,676,676,676,676,0
20240328,170400,524702543,676,676,676,676,4786
20240328,170300,524702543,676,676,676,676,0
20240328,170200,524702543,676,676,676,676,0
20240328,170100,524702543,676,676,676,676,0
20240328,170000,524702543,676,676,676,676,0
20240328,165900,524702543,676,676,676,676,0
20240328,165800,524702543,676,676,676,676,0
20240328,165700,524702543,676,676,676,676,0
20240328,165600,524702543,676,676,676,676,0
20240328,165500,524702543,676,676,676,676,0
20240328,165400,524702543,676,676,676,676,0
20240328,165300,524702543,676,676,676,676,0
20240328,165200,524702543,676,676,676,676,0
20240328,165100,524702543,676,676,676,676,0
20240328,165000,524702543,676,676,676,676,0
20240328,164900,524702543,676,676,676,676,0
20240328,164800,524702543,676,676,676,676,0
20240328,164700,524702543,676,676,676,676,0
20240328,164600,524702543,676,676,676,676,0
20240328,164500,524702543,676,676,676,676,0
20240328,164400,524702543,676,676,676,676,0
20240328,164300,524702543,676,676,676,676,0
20240328,164200,524702543,676,676,676,676,0
20240328,164100,524702543,676,676,676,676,0
20240328,164000,524702543,676,676,676,676,0
20240328,163900,524702543,676,676,676,676,0
20240328,163800,524702543,676,676,676,676,0
20240328,163700,524702543,676,676,676,676,0
20240328,163600,524702543,676,676,676,676,0
20240328,163500,524702543,676,676,676,676,0
20240328,163400,524702543,676,676,676,676,4786
20240328,163300,524702543,676,676,676,676,0
20240328,163200,524702543,676,676,676,676,0
20240328,163100,524702543,676,676,676,676,0
20240328,163000,524702543,676,676,676,676,0
20240328,162900,524702543,676,676,676,676,0
20240328,162800,524702543,676,676,676,676,0
20240328,162700,524702543,676,676,676,676,0
20240328,162600,524702543,676,676,676,676,0
20240328,162500,524702543,676,676,676,676,0
20240328,162400,524702543,676,676,676,676,0
20240328,162300,524702543,676,676,676,676,0
20240328,162200,524702543,676,676,676,676,0
20240328,162100,524702543,676,676,676,676,0
20240328,162000,524702543,676,676,676,676,0
20240328,161900,524702543,676,676,676,676,0
20240328,161800,524702543,676,676,676,676,0
20240328,161700,524702543,676,676,676,676,0
20240328,161600,524702543,676,676,676,676,0
20240328,161500,524702543,676,676,676,676,0
20240328,161400,524702543,676,676,676,676,0
20240328,161300,524702543,676,676,676,676,0
20240328,161200,524702543,676,676,676,676,0
20240328,161100,524702543,676,676,676,676,0
20240328,161000,524702543,676,676,676,676,0
20240328,160900,524702543,676,676,676,676,0
20240328,160800,524702543,676,676,676,676,0
20240328,160700,524702543,676,676,676,676,0
20240328,160600,524702543,676,676,676,676,0
20240328,160500,524702543,676,676,676,676,0
20240328,160400,524702543,676,676,676,676,4786
20240328,160300,524702543,676,676,676,676,0
20240328,160200,524702543,676,676,676,676,0
20240328,160100,524702543,676,676,676,676,0
20240328,160000,524702543,676,676,676,676,0
20240328,155900,524702543,676,676,676,676,0
20240328,155800,524702543,676,676,676,676,0
20240328,155700,524702543,676,676,676,676,0
20240328,155600,524702543,676,676,676,676,0
20240328,155500,524702543,676,676,676,676,0
20240328,155400,524702543,676,676,676,676,0
20240328,155300,524702543,676,676,676,676,0
20240328,155200,524702543,676,676,676,676,0
20240328,155100,524702543,676,676,676,676,0
20240328,155000,524702543,676,676,676,676,0
20240328,154900,524702543,676,676,676,676,0
20240328,154800,524702543,676,676,676,676,0
20240328,154700,524702543,676,676,676,676,0
20240328,154600,524702543,676,676,676,676,0
20240328,154500,524702543,676,676,676,676,0
20240328,154400,524702543,676,676,676,676,0
20240328,154300,524702543,676,676,676,676,0
20240328,154200,524702543,676,676,676,676,0
20240328,154100,524702543,676,676,676,676,0
20240328,154000,524702543,676,676,676,676,0
20240328,153900,524702543,676,676,676,676,0
20240328,153800,524702543,676,676,676,676,0
20240328,153700,524702543,676,676,676,676,0
20240328,153600,524702543,676,676,676,676,0
20240328,153500,524702543,676,676,676,676,0
20240328,153400,524702543,676,676,676,676,4786
20240328,153300,524702543,676,676,676,676,0
20240328,153200,524702543,676,676,676,676,0
20240328,153100,524702543,676,676,676,676,0
20240328,153000,524702543,676,676,676,676,4786
20240328,152900,521467207,682,682,682,682,0
20240328,152800,521467207,682,682,682,682,0
20240328,152700,521467207,682,682,682,682,0
20240328,152600,521467207,682,682,682,682,0
20240328,152500,521467207,682,682,682,682,0
20240328,152400,521467207,682,682,682,682,0
20240328,152300,521467207,682,682,682,682,0
20240328,152200,521467207,682,682,682,682,0
20240328,152100,521467207,682,682,682,682,0
20240328,152000,521467207,682,682,682,682,0
20240328,151900,521467207,682,680,682,678,3963
20240328,151800,518773401,682,677,683,677,1586
20240328,151700,517695435,680,680,680,677,140
20240328,151600,517600320,678,678,678,678,100
20240328,151500,517532520,681,679,681,679,200
20240328,151400,517396502,676,676,676,676,5782
20240328,151300,513487870,676,677,677,676,2190
20240328,151200,512007160,678,680,680,678,15247
20240328,151100,501667458,678,678,678,678,0
20240328,151000,501667458,678,678,678,678,0
20240328,150900,501667458,678,678,678,678,240
20240328,150800,501504738,681,681,681,681,0
20240328,150700,501504738,681,681,681,681,20
20240328,150600,501491118,681,681,681,681,0
20240328,150500,501491118,681,681,681,681,0
20240328,150400,501491118,681,681,681,681,0
20240328,150300,501491118,681,681,681,681,1469
20240328,150200,500490729,681,680,681,679,1650
20240328,150100,499367179,681,681,681,681,20
20240328,150000,499353559,683,679,683,678,7060
20240328,145900,494549048,681,681,681,681,0
20240328,145800,494549048,681,681,681,681,0
20240328,145700,494549048,681,681,681,681,0
20240328,145600,494549048,681,679,681,679,2769
20240328,145500,492668873,679,679,679,679,273
20240328,145400,492483506,678,678,678,678,0
20240328,145300,492483506,678,678,678,678,150
20240328,145200,492381806,681,681,681,679,3742
20240328,145100,489840844,681,680,681,680,900
20240328,145000,489228144,681,680,681,680,120
20240328,144900,489146524,678,678,678,678,519
20240328,144800,488794642,678,678,678,678,2
20240328,144700,488793286,676,676,676,676,1299
20240328,144600,487915162,675,675,675,675,900
20240328,144500,487307662,676,676,676,676,330
20240328,144400,487084582,676,676,676,676,30
20240328,144300,487064302,677,677,677,677,10
20240328,144200,487057532,678,678,678,678,11
20240328,144100,487050074,678,678,678,678,0
20240328,144000,487050074,678,678,678,678,0
20240328,143900,487050074,678,678,678,678,102
20240328,143800,486980918,678,679,679,678,340
20240328,143700,486750378,679,679,679,679,0
20240328,143600,486750378,679,679,679,679,0
20240328,143500,486750378,679,679,679,679,40
20240328,143400,486723218,680,680,680,680,20
20240328,143300,486709618,679,679,679,679,0
20240328,143200,486709618,679,679,679,679,0
20240328,143100,486709618,679,679,679,679,0
20240328,143000,486709618,679,679,679,679,200
20240328,142900,486573818,680,680,680,680,400
20240328,142800,486301818,680,680,680,680,2941
20240328,142700,484301938,680,680,680,680,0
20240328,142600,484301938,680,676,680,676,392
20240328,142500,484036906,676,676,676,676,5597
20240328,142400,480253334,676,676,681,672,14441
20240328,142300,470514824,683,684,684,674,14
20240328,142200,470505279,672,680,680,672,32389
20240328,142100,448619686,679,679,679,679,0
20240328,142000,448619686,679,679,679,679,5
20240328,141900,448616291,685,685,685,685,1465
20240328,141800,447612766,685,685,685,685,0
20240328,141700,447612766,685,685,685,685,0
20240328,141600,447612766,685,685,685,685,0
20240328,141500,447612766,685,679,685,677,9019
20240328,141400,441456754,679,679,679,679,0
20240328,141300,441456754,679,679,679,679,30
20240328,141200,441436384,679,679,679,679,1
20240328,141100,441435705,681,681,681,681,293
20240328,141000,441236172,681,681,681,681,0
20240328,140900,441236172,681,681,681,681,100
20240328,140800,441168072,681,681,681,681,0
20240328,140700,441168072,681,681,681,681,5570
20240328,140600,437374902,677,677,677,677,0
20240328,140500,437374902,677,678,678,677,23633
20240328,140400,421365349,682,679,682,678,6034
20240328,140300,417274230,678,678,678,678,0
20240328,140200,417274230,678,681,681,678,13146
20240328,140100,408357445,682,682,682,682,0
20240328,140000,408357445,682,682,682,682,0
20240328,135900,408357445,682,682,682,682,56
20240328,135800,408319253,684,684,684,684,0
20240328,135700,408319253,684,682,684,682,59
20240328,135600,408279005,682,682,682,682,4448
20240328,135500,405245469,682,682,682,682,0
20240328,135400,405245469,682,682,682,682,0
20240328,135300,405245469,682,682,682,682,0
20240328,135200,405245469,682,682,682,682,0
20240328,135100,405245469,682,682,682,682,0
20240328,135000,405245469,682,681,682,681,180
20240328,134900,405122860,679,679,679,679,12
20240328,134800,405114712,680,680,680,680,0
20240328,134700,405114712,680,680,680,680,2703
20240328,134600,403276672,682,682,682,682,0
20240328,134500,403276672,682,682,682,682,0
20240328,134400,403276672,682,681,682,681,110
20240328,134300,403201662,680,676,680,676,6262
20240328,134200,398953770,677,677,677,677,0
20240328,134100,398953770,677,679,679,677,1988
20240328,134000,397606118,679,679,679,679,0
20240328,133900,397606118,679,679,679,679,10
20240328,133800,397599328,679,679,679,677,2662
20240328,133700,395795952,679,679,679,679,22
20240328,133600,395781014,681,681,681,681,0
20240328,133500,395781014,681,681,681,681,10
20240328,133400,395774204,680,676,680,676,17083
20240328,133300,384193308,676,677,678,676,7019
20240328,133200,379438439,678,676,678,676,13714
20240328,133100,370141969,678,678,678,676,3382
20240328,133000,367854717,677,677,677,677,10891
20240328,132900,360481510,678,679,679,678,4966
20240328,132800,357113406,679,682,682,679,34957
20240328,132700,333326817,682,682,682,682,0
20240328,132600,333326817,682,682,682,682,0
20240328,132500,333326817,682,682,682,682,0
20240328,132400,333326817,682,681,682,681,120
20240328,132300,333245077,681,681,681,681,2
20240328,132200,333243715,682,682,682,682,0
20240328,132100,333243715,682,682,682,682,14
20240328,132000,333234167,682,682,682,682,2340
20240328,131900,331638287,686,686,686,686,0
20240328,131800,331638287,686,686,686,686,0
20240328,131700,331638287,686,686,686,686,0
20240328,131600,331638287,686,686,686,686,0
20240328,131500,331638287,686,686,686,686,10
20240328,131400,331631427,686,686,686,686,10
20240328,131300,331624567,686,686,686,686,10
20240328,131200,331617707,686,686,686,686,3
20240328,131100,331615649,683,683,683,683,30
20240328,131000,331595159,682,682,682,682,200
20240328,130900,331458759,682,682,682,682,0
20240328,130800,331458759,682,682,682,682,120
20240328,130700,331376919,682,685,685,682,25252
20240328,130600,314141441,685,685,685,685,0
20240328,130500,314141441,685,685,685,685,185
20240328,130400,314014716,690,690,690,690,0
20240328,130300,314014716,690,690,690,690,0
20240328,130200,314014716,690,690,690,690,0
20240328,130100,314014716,690,690,690,690,1000
20240328,130000,313324716,691,691,691,691,0
20240328,125900,313324716,691,691,691,691,0
20240328,125800,313324716,691,686,691,686,410
20240328,125700,313042568,685,685,685,685,0
20240328,125600,313042568,685,685,685,685,0
20240328,125500,313042568,685,685,685,685,0
20240328,125400,313042568,685,684,685,684,717
20240328,125300,312551643,683,683,683,683,0
20240328,125200,312551643,683,683,683,683,5
20240328,125100,312548228,683,683,683,683,2120
20240328,125000,311100268,683,685,685,683,5951
20240328,124900,307030460,687,687,687,687,6
20240328,124800,307026338,687,687,687,687,0
20240328,124700,307026338,687,687,687,687,0
20240328,124600,307026338,687,687,687,687,0
20240328,124500,307026338,687,687,687,687,0
20240328,124400,307026338,687,687,687,687,0
20240328,124300,307026338,687,687,687,687,0
20240328,124200,307026338,687,687,687,687,0
20240328,124100,307026338,687,687,687,687,1237
20240328,124000,306176519,687,687,687,687,0
20240328,123900,306176519,687,687,687,687,0
20240328,123800,306176519,687,687,687,687,26
20240328,123700,306158657,687,685,687,685,3000
20240328,123600,304099269,685,684,685,684,1023
20240328,123500,303399487,683,682,683,682,2595
20240328,123400,301627324,682,682,682,682,1
20240328,123300,301626642,682,683,683,682,2862
20240328,123200,299672428,684,682,686,682,686
20240328,123100,299203564,681,685,685,681,10000
20240328,123000,292376284,685,685,685,685,299
20240328,122900,292171469,685,685,685,685,1000
20240328,122800,291486469,685,685,685,685,2000
20240328,122700,290116469,686,687,687,686,4966
20240328,122600,286705427,687,687,687,687,0
20240328,122500,286705427,687,687,687,687,0
20240328,122400,286705427,687,687,687,687,0
20240328,122300,286705427,687,687,687,687,50
20240328,122200,286671077,687,687,687,687,5
20240328,122100,286667642,685,685,685,685,5
20240328,122000,286664217,685,685,685,685,0
20240328,121900,286664217,685,685,685,685,1833
20240328,121800,285408612,685,685,685,685,0
20240328,121700,285408612,685,685,685,685,0
20240328,121600,285408612,685,686,686,685,2703
20240328,121500,283557048,686,686,686,686,0
20240328,121400,283557048,686,688,688,686,400
20240328,121300,283282626,694,694,694,694,0
20240328,121200,283282626,694,688,694,688,5001
20240328,121100,279839722,687,687,687,687,0
20240328,121000,279839722,687,687,687,687,500
20240328,120900,279496222,687,687,687,687,319
20240328,120800,279277069,690,690,690,690,0
20240328,120700,279277069,690,688,690,688,2990
20240328,120600,277214523,688,688,688,688,2
20240328,120500,277213147,684,684,684,682,10944
20240328,120400,269735564,687,687,687,687,9433
20240328,120300,263255093,684,684,684,684,0
20240328,120200,263255093,684,684,684,684,0
20240328,120100,263255093,684,684,684,684,0
20240328,120000,263255093,684,684,684,684,500
20240328,115900,262913093,685,685,685,684,1955
20240328,115800,261574220,684,684,684,684,300
20240328,115700,261369020,684,686,686,684,455
20240328,115600,261057790,686,686,686,686,8659
20240328,115500,255117716,684,688,688,684,4686
20240328,115400,251898522,689,690,690,689,16539
20240328,115300,240488115,691,691,691,691,566
20240328,115200,240097009,691,691,691,691,0
20240328,115100,240097009,691,691,691,691,1710
20240328,115000,238915399,696,696,696,696,0
20240328,114900,238915399,696,696,696,696,0
20240328,114800,238915399,696,696,696,696,0
20240328,114700,238915399,696,696,696,696,0
20240328,114600,238915399,696,695,696,695,400
20240328,114500,238637389,695,691,695,691,493
20240328,114400,238296650,691,691,691,691,0
20240328,114300,238296650,691,691,691,691,289
20240328,114200,238096951,691,691,691,691,0
20240328,114100,238096951,691,691,691,691,0
20240328,114000,238096951,691,691,691,691,30
20240328,113900,238076221,691,691,691,691,0
20240328,113800,238076221,691,691,691,691,0
20240328,113700,238076221,691,692,692,690,2072
20240328,113600,236645537,691,693,693,691,9670
20240328,113500,229953894,694,694,694,694,0
20240328,113400,229953894,694,694,694,694,0
20240328,113300,229953894,694,695,695,694,1144
20240328,113200,229159953,696,696,696,696,12
20240328,113100,229151601,696,696,696,695,3502
20240328,113000,226714211,700,700,700,700,0
20240328,112900,226714211,700,700,700,700,0
20240328,112800,226714211,700,698,700,697,58
20240328,112700,226673771,698,698,698,698,0
20240328,112600,226673771,698,698,698,698,1234
20240328,112500,225812439,698,698,698,698,836
20240328,112400,225228911,697,697,697,697,6973
20240328,112300,220368730,697,697,697,697,200
20240328,112200,220229330,698,698,698,698,767
20240328,112100,219693964,699,699,699,699,0
20240328,112000,219693964,699,699,699,699,1154
20240328,111900,218887318,699,699,699,699,0
20240328,111800,218887318,699,699,699,699,0
20240328,111700,218887318,699,699,699,699,0
20240328,111600,218887318,699,699,699,699,1
20240328,111500,218886619,703,703,703,703,0
20240328,111400,218886619,703,703,703,703,0
20240328,111300,218886619,703,703,703,703,0
20240328,111200,218886619,703,703,703,703,0
20240328,111100,218886619,703,703,703,703,0
20240328,111000,218886619,703,703,703,703,1
20240328,110900,218885916,698,698,698,698,0
20240328,110800,218885916,698,699,699,698,5600
20240328,110700,214976844,704,704,704,704,706
20240328,110600,214479820,704,704,704,704,5
20240328,110500,214476300,704,704,704,704,0
20240328,110400,214476300,704,704,704,704,0
20240328,110300,214476300,704,704,704,704,0
20240328,110200,214476300,704,703,704,703,200
20240328,110100,214335696,703,703,703,703,6000
20240328,110000,210117696,703,703,703,703,0
20240328,105900,210117696,703,703,703,703,0
20240328,105800,210117696,703,703,703,703,0
20240328,105700,210117696,703,703,703,703,0
20240328,105600,210117696,703,703,703,703,0
20240328,105500,210117696,703,703,703,703,100
20240328,105400,210047396,697,699,699,697,4562
20240328,105300,206863798,699,699,699,699,1
20240328,105200,206863099,704,704,704,704,100
20240328,105100,206792699,700,700,700,700,5000
20240328,105000,203292699,705,705,705,705,0
20240328,104900,203292699,705,705,705,705,905
20240328,104800,202654674,705,705,705,705,15
20240328,104700,202644099,705,702,705,702,2128
20240328,104600,201149699,703,703,703,703,520
20240328,104500,200784139,703,703,703,703,0
20240328,104400,200784139,703,703,703,703,30
20240328,104300,200763049,705,705,705,705,1
20240328,104200,200762344,705,705,708,705,161
20240328,104100,200648824,708,705,708,703,24
20240328,104000,200631888,708,708,708,708,3445
20240328,103900,198192828,708,703,708,703,7570
20240328,103800,192847910,704,704,704,704,150
20240328,103700,192742310,700,704,704,700,13
20240328,103600,192733162,704,704,704,704,8
20240328,103500,192727530,704,704,704,704,60
20240328,103400,192685290,698,700,705,698,7299
20240328,103300,187553350,699,699,699,699,945
20240328,103200,186892795,697,697,697,697,250
20240328,103100,186718545,696,696,696,696,22431
20240328,103000,171106569,695,699,699,695,5260
20240328,102900,167448830,700,700,700,700,7
20240328,102800,167443930,702,697,702,697,8036
20240328,102700,161842658,697,697,697,697,0
20240328,102600,161842658,697,697,697,697,375
20240328,102500,161581283,702,702,702,702,0
20240328,102400,161581283,702,702,702,702,0
20240328,102300,161581283,702,702,702,702,0
20240328,102200,161581283,702,702,702,702,100
20240328,102100,161511083,696,701,701,695,10064
20240328,102000,154508883,703,703,703,703,0
20240328,101900,154508883,703,703,703,703,157
20240328,101800,154398512,702,702,702,702,1
20240328,101700,154397810,704,703,704,703,47
20240328,101600,154364763,703,701,704,701,1069
20240328,101500,153613495,701,700,701,700,166
20240328,101400,153497229,697,697,697,697,298
20240328,101300,153289523,696,696,696,696,0
20240328,101200,153289523,696,696,696,696,0
20240328,101100,153289523,696,701,701,696,6850
20240328,101000,148517943,701,701,701,701,0
20240328,100900,148517943,701,700,701,700,105
20240328,100800,148444343,696,702,702,696,5
20240328,100700,148440839,696,696,696,696,3
20240328,100600,148438751,699,699,699,699,1000
20240328,100500,147739751,696,696,696,696,21
20240328,100400,147725135,695,695,695,695,2000
20240328,100300,146335135,696,696,696,696,0
20240328,100200,146335135,696,698,698,696,5074
20240328,100100,142798487,698,698,698,698,0
20240328,100000,142798487,698,698,698,698,930
20240328,095900,142149347,699,700,700,699,5826
20240328,095800,138074226,700,700,700,700,1
20240328,095700,138073526,700,699,700,699,2
20240328,095600,138072127,703,703,703,703,2029
20240328,095500,136645740,703,698,703,698,2067
20240328,095400,135193534,701,701,701,701,508
20240328,095300,134837426,701,699,701,699,2769
20240328,095200,132899426,698,696,698,696,6039
20240328,095100,128692922,693,693,693,693,0
20240328,095000,128692922,693,693,693,693,0
20240328,094900,128692922,693,693,693,693,36
20240328,094800,128667974,693,693,693,693,10
20240328,094700,128661044,693,693,693,693,1389
20240328,094600,127698467,695,695,695,695,0
20240328,094500,127698467,695,695,695,695,0
20240328,094400,127698467,695,695,695,695,12
20240328,094300,127690127,695,695,695,695,0
20240328,094200,127690127,695,696,696,695,11033
20240328,094100,120021147,696,696,696,696,300
20240328,094000,119812347,695,695,695,695,0
20240328,093900,119812347,695,695,695,695,2
20240328,093800,119810957,695,695,695,695,10
20240328,093700,119804007,695,693,695,693,11043
20240328,093600,112133296,692,692,692,692,1000
20240328,093500,111441296,692,692,692,692,500
20240328,093400,111095296,690,690,690,690,4308
20240328,093300,108122776,690,689,690,689,1445
20240328,093200,107125727,685,685,685,685,1
20240328,093100,107125042,685,685,685,685,0
20240328,093000,107125042,685,689,690,685,14682
20240328,092900,96999164,686,686,686,686,1
20240328,092800,96998478,690,690,690,690,0
20240328,092700,96998478,690,690,690,690,0
20240328,092600,96998478,690,690,690,690,50
20240328,092500,96963978,690,690,690,690,0
20240328,092400,96963978,690,690,690,690,159
20240328,092300,96854268,690,690,690,690,159
20240328,092200,96744558,690,689,690,689,657
20240328,092100,96291853,689,688,689,688,100
20240328,092000,96223007,688,683,688,683,430
20240328,091900,95929272,681,689,689,681,200
20240328,091800,95792272,680,680,680,680,200
20240328,091700,95656272,679,685,685,679,32956
20240328,091600,73227228,682,689,689,680,50450
20240328,091500,38773622,689,689,689,689,5
20240328,091400,38770177,689,690,695,689,11707
20240328,091300,30703186,690,690,690,690,450
20240328,091200,30392686,690,690,690,690,0
20240328,091100,30392686,690,695,695,690,10030
20240328,091000,23468816,695,690,695,690,2366
20240328,090900,21836251,695,690,695,690,3944
20240328,090800,19113376,695,696,696,690,5153
20240328,090700,15555415,693,693,693,693,1
20240328,090600,15554722,690,690,690,690,0
20240328,090500,15554722,690,694,694,690,9806
20240328,090400,8780236,695,696,696,695,658
20240328,090300,8322925,695,697,698,695,1063
20240328,090200,7582966,698,700,706,698,4732
20240328,090100,4271677,700,699,700,699,892
20240328,090000,3647692,699,700,700,699,5211