stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,204100,471450692,662,662,662,662,12740
20240329,204000,471450692,662,662,662,662,0
20240329,203900,471450692,662,662,662,662,0
20240329,203800,471450692,662,662,662,662,0
20240329,203700,471450692,662,662,662,662,0
20240329,203600,471450692,662,662,662,662,0
20240329,203500,471450692,662,662,662,662,0
20240329,203400,471450692,662,662,662,662,0
20240329,203300,471450692,662,662,662,662,0
20240329,203200,471450692,662,662,662,662,0
20240329,203100,471450692,662,662,662,662,0
20240329,203000,471450692,662,662,662,662,0
20240329,202900,471450692,662,662,662,662,0
20240329,202800,471450692,662,662,662,662,0
20240329,202700,471450692,662,662,662,662,0
20240329,202600,471450692,662,662,662,662,0
20240329,202500,471450692,662,662,662,662,0
20240329,202400,471450692,662,662,662,662,0
20240329,202300,471450692,662,662,662,662,0
20240329,202200,471450692,662,662,662,662,0
20240329,202100,471450692,662,662,662,662,0
20240329,202000,471450692,662,662,662,662,0
20240329,201900,471450692,662,662,662,662,0
20240329,201800,471450692,662,662,662,662,0
20240329,201700,471450692,662,662,662,662,0
20240329,201600,471450692,662,662,662,662,0
20240329,201500,471450692,662,662,662,662,0
20240329,201400,471450692,662,662,662,662,0
20240329,201300,471450692,662,662,662,662,0
20240329,201200,471450692,662,662,662,662,0
20240329,201100,471450692,662,662,662,662,12740
20240329,201000,471450692,662,662,662,662,0
20240329,200900,471450692,662,662,662,662,0
20240329,200800,471450692,662,662,662,662,0
20240329,200700,471450692,662,662,662,662,0
20240329,200600,471450692,662,662,662,662,0
20240329,200500,471450692,662,662,662,662,0
20240329,200400,471450692,662,662,662,662,0
20240329,200300,471450692,662,662,662,662,0
20240329,200200,471450692,662,662,662,662,0
20240329,200100,471450692,662,662,662,662,0
20240329,200000,471450692,662,662,662,662,0
20240329,195900,471450692,662,662,662,662,0
20240329,195800,471450692,662,662,662,662,0
20240329,195700,471450692,662,662,662,662,0
20240329,195600,471450692,662,662,662,662,0
20240329,195500,471450692,662,662,662,662,0
20240329,195400,471450692,662,662,662,662,0
20240329,195300,471450692,662,662,662,662,0
20240329,195200,471450692,662,662,662,662,0
20240329,195100,471450692,662,662,662,662,0
20240329,195000,471450692,662,662,662,662,0
20240329,194900,471450692,662,662,662,662,0
20240329,194800,471450692,662,662,662,662,0
20240329,194700,471450692,662,662,662,662,0
20240329,194600,471450692,662,662,662,662,0
20240329,194500,471450692,662,662,662,662,0
20240329,194400,471450692,662,662,662,662,0
20240329,194300,471450692,662,662,662,662,0
20240329,194200,471450692,662,662,662,662,0
20240329,194100,471450692,662,662,662,662,12740
20240329,194000,471450692,662,662,662,662,0
20240329,193900,471450692,662,662,662,662,0
20240329,193800,471450692,662,662,662,662,0
20240329,193700,471450692,662,662,662,662,0
20240329,193600,471450692,662,662,662,662,0
20240329,193500,471450692,662,662,662,662,0
20240329,193400,471450692,662,662,662,662,0
20240329,193300,471450692,662,662,662,662,0
20240329,193200,471450692,662,662,662,662,0
20240329,193100,471450692,662,662,662,662,0
20240329,193000,471450692,662,662,662,662,0
20240329,192900,471450692,662,662,662,662,0
20240329,192800,471450692,662,662,662,662,0
20240329,192700,471450692,662,662,662,662,0
20240329,192600,471450692,662,662,662,662,0
20240329,192500,471450692,662,662,662,662,0
20240329,192400,471450692,662,662,662,662,0
20240329,192300,471450692,662,662,662,662,0
20240329,192200,471450692,662,662,662,662,0
20240329,192100,471450692,662,662,662,662,0
20240329,192000,471450692,662,662,662,662,0
20240329,191900,471450692,662,662,662,662,0
20240329,191800,471450692,662,662,662,662,0
20240329,191700,471450692,662,662,662,662,0
20240329,191600,471450692,662,662,662,662,0
20240329,191500,471450692,662,662,662,662,0
20240329,191400,471450692,662,662,662,662,0
20240329,191300,471450692,662,662,662,662,0
20240329,191200,471450692,662,662,662,662,0
20240329,191100,471450692,662,662,662,662,12740
20240329,191000,471450692,662,662,662,662,0
20240329,190900,471450692,662,662,662,662,0
20240329,190800,471450692,662,662,662,662,0
20240329,190700,471450692,662,662,662,662,0
20240329,190600,471450692,662,662,662,662,0
20240329,190500,471450692,662,662,662,662,0
20240329,190400,471450692,662,662,662,662,0
20240329,190300,471450692,662,662,662,662,0
20240329,190200,471450692,662,662,662,662,0
20240329,190100,471450692,662,662,662,662,0
20240329,190000,471450692,662,662,662,662,0
20240329,185900,471450692,662,662,662,662,0
20240329,185800,471450692,662,662,662,662,0
20240329,185700,471450692,662,662,662,662,0
20240329,185600,471450692,662,662,662,662,0
20240329,185500,471450692,662,662,662,662,0
20240329,185400,471450692,662,662,662,662,0
20240329,185300,471450692,662,662,662,662,0
20240329,185200,471450692,662,662,662,662,0
20240329,185100,471450692,662,662,662,662,0
20240329,185000,471450692,662,662,662,662,0
20240329,184900,471450692,662,662,662,662,0
20240329,184800,471450692,662,662,662,662,0
20240329,184700,471450692,662,662,662,662,0
20240329,184600,471450692,662,662,662,662,0
20240329,184500,471450692,662,662,662,662,0
20240329,184400,471450692,662,662,662,662,0
20240329,184300,471450692,662,662,662,662,0
20240329,184200,471450692,662,662,662,662,0
20240329,184100,471450692,662,662,662,662,12740
20240329,184000,471450692,662,662,662,662,0
20240329,183900,471450692,662,662,662,662,0
20240329,183800,471450692,662,662,662,662,0
20240329,183700,471450692,662,662,662,662,0
20240329,183600,471450692,662,662,662,662,0
20240329,183500,471450692,662,662,662,662,0
20240329,183400,471450692,662,662,662,662,0
20240329,183300,471450692,662,662,662,662,0
20240329,183200,471450692,662,662,662,662,0
20240329,183100,471450692,662,662,662,662,0
20240329,183000,471450692,662,662,662,662,0
20240329,182900,471450692,662,662,662,662,0
20240329,182800,471450692,662,662,662,662,0
20240329,182700,471450692,662,662,662,662,0
20240329,182600,471450692,662,662,662,662,0
20240329,182500,471450692,662,662,662,662,0
20240329,182400,471450692,662,662,662,662,0
20240329,182300,471450692,662,662,662,662,0
20240329,182200,471450692,662,662,662,662,0
20240329,182100,471450692,662,662,662,662,0
20240329,182000,471450692,662,662,662,662,0
20240329,181900,471450692,662,662,662,662,0
20240329,181800,471450692,662,662,662,662,0
20240329,181700,471450692,662,662,662,662,0
20240329,181600,471450692,662,662,662,662,0
20240329,181500,471450692,662,662,662,662,0
20240329,181400,471450692,662,662,662,662,0
20240329,181300,471450692,662,662,662,662,0
20240329,181200,471450692,662,662,662,662,0
20240329,181100,471450692,662,662,662,662,12740
20240329,181000,471450692,662,662,662,662,0
20240329,180900,471450692,662,662,662,662,0
20240329,180800,471450692,662,662,662,662,0
20240329,180700,471450692,662,662,662,662,0
20240329,180600,471450692,662,662,662,662,0
20240329,180500,471450692,662,662,662,662,0
20240329,180400,471450692,662,662,662,662,0
20240329,180300,471450692,662,662,662,662,0
20240329,180200,471450692,662,662,662,662,0
20240329,180100,471450692,662,662,662,662,0
20240329,180000,471450692,662,662,662,662,0
20240329,175900,471450692,662,662,662,662,0
20240329,175800,471450692,662,662,662,662,0
20240329,175700,471450692,662,662,662,662,0
20240329,175600,471450692,662,662,662,662,0
20240329,175500,471450692,662,662,662,662,0
20240329,175400,471450692,662,662,662,662,0
20240329,175300,471450692,662,662,662,662,0
20240329,175200,471450692,662,662,662,662,0
20240329,175100,471450692,662,662,662,662,0
20240329,175000,471450692,662,662,662,662,0
20240329,174900,471450692,662,662,662,662,0
20240329,174800,471450692,662,662,662,662,0
20240329,174700,471450692,662,662,662,662,0
20240329,174600,471450692,662,662,662,662,0
20240329,174500,471450692,662,662,662,662,0
20240329,174400,471450692,662,662,662,662,0
20240329,174300,471450692,662,662,662,662,0
20240329,174200,471450692,662,662,662,662,0
20240329,174100,471450692,662,662,662,662,12740
20240329,174000,471450692,662,662,662,662,0
20240329,173900,471450692,662,662,662,662,0
20240329,173800,471450692,662,662,662,662,0
20240329,173700,471450692,662,662,662,662,0
20240329,173600,471450692,662,662,662,662,0
20240329,173500,471450692,662,662,662,662,0
20240329,173400,471450692,662,662,662,662,0
20240329,173300,471450692,662,662,662,662,0
20240329,173200,471450692,662,662,662,662,0
20240329,173100,471450692,662,662,662,662,0
20240329,173000,471450692,662,662,662,662,0
20240329,172900,471450692,662,662,662,662,0
20240329,172800,471450692,662,662,662,662,0
20240329,172700,471450692,662,662,662,662,0
20240329,172600,471450692,662,662,662,662,0
20240329,172500,471450692,662,662,662,662,0
20240329,172400,471450692,662,662,662,662,0
20240329,172300,471450692,662,662,662,662,0
20240329,172200,471450692,662,662,662,662,0
20240329,172100,471450692,662,662,662,662,0
20240329,172000,471450692,662,662,662,662,0
20240329,171900,471450692,662,662,662,662,0
20240329,171800,471450692,662,662,662,662,0
20240329,171700,471450692,662,662,662,662,0
20240329,171600,471450692,662,662,662,662,0
20240329,171500,471450692,662,662,662,662,0
20240329,171400,471450692,662,662,662,662,0
20240329,171300,471450692,662,662,662,662,0
20240329,171200,471450692,662,662,662,662,0
20240329,171100,471450692,662,662,662,662,12740
20240329,171000,471450692,662,662,662,662,0
20240329,170900,471450692,662,662,662,662,0
20240329,170800,471450692,662,662,662,662,0
20240329,170700,471450692,662,662,662,662,0
20240329,170600,471450692,662,662,662,662,0
20240329,170500,471450692,662,662,662,662,0
20240329,170400,471450692,662,662,662,662,0
20240329,170300,471450692,662,662,662,662,0
20240329,170200,471450692,662,662,662,662,0
20240329,170100,471450692,662,662,662,662,0
20240329,170000,471450692,662,662,662,662,0
20240329,165900,471450692,662,662,662,662,0
20240329,165800,471450692,662,662,662,662,0
20240329,165700,471450692,662,662,662,662,0
20240329,165600,471450692,662,662,662,662,0
20240329,165500,471450692,662,662,662,662,0
20240329,165400,471450692,662,662,662,662,0
20240329,165300,471450692,662,662,662,662,0
20240329,165200,471450692,662,662,662,662,0
20240329,165100,471450692,662,662,662,662,0
20240329,165000,471450692,662,662,662,662,0
20240329,164900,471450692,662,662,662,662,0
20240329,164800,471450692,662,662,662,662,0
20240329,164700,471450692,662,662,662,662,0
20240329,164600,471450692,662,662,662,662,0
20240329,164500,471450692,662,662,662,662,0
20240329,164400,471450692,662,662,662,662,0
20240329,164300,471450692,662,662,662,662,0
20240329,164200,471450692,662,662,662,662,0
20240329,164100,471450692,662,662,662,662,12740
20240329,164000,471450692,662,662,662,662,0
20240329,163900,471450692,662,662,662,662,0
20240329,163800,471450692,662,662,662,662,0
20240329,163700,471450692,662,662,662,662,0
20240329,163600,471450692,662,662,662,662,0
20240329,163500,471450692,662,662,662,662,0
20240329,163400,471450692,662,662,662,662,0
20240329,163300,471450692,662,662,662,662,0
20240329,163200,471450692,662,662,662,662,0
20240329,163100,471450692,662,662,662,662,0
20240329,163000,471450692,662,662,662,662,0
20240329,162900,471450692,662,662,662,662,0
20240329,162800,471450692,662,662,662,662,0
20240329,162700,471450692,662,662,662,662,0
20240329,162600,471450692,662,662,662,662,0
20240329,162500,471450692,662,662,662,662,0
20240329,162400,471450692,662,662,662,662,0
20240329,162300,471450692,662,662,662,662,0
20240329,162200,471450692,662,662,662,662,0
20240329,162100,471450692,662,662,662,662,0
20240329,162000,471450692,662,662,662,662,0
20240329,161900,471450692,662,662,662,662,0
20240329,161800,471450692,662,662,662,662,0
20240329,161700,471450692,662,662,662,662,0
20240329,161600,471450692,662,662,662,662,0
20240329,161500,471450692,662,662,662,662,0
20240329,161400,471450692,662,662,662,662,0
20240329,161300,471450692,662,662,662,662,0
20240329,161200,471450692,662,662,662,662,0
20240329,161100,471450692,662,662,662,662,12740
20240329,161000,471450692,662,662,662,662,0
20240329,160900,471450692,662,662,662,662,0
20240329,160800,471450692,662,662,662,662,0
20240329,160700,471450692,662,662,662,662,0
20240329,160600,471450692,662,662,662,662,0
20240329,160500,471450692,662,662,662,662,0
20240329,160400,471450692,662,662,662,662,0
20240329,160300,471450692,662,662,662,662,0
20240329,160200,471450692,662,662,662,662,0
20240329,160100,471450692,662,662,662,662,0
20240329,160000,471450692,662,662,662,662,0
20240329,155900,471450692,662,662,662,662,0
20240329,155800,471450692,662,662,662,662,0
20240329,155700,471450692,662,662,662,662,0
20240329,155600,471450692,662,662,662,662,0
20240329,155500,471450692,662,662,662,662,0
20240329,155400,471450692,662,662,662,662,0
20240329,155300,471450692,662,662,662,662,0
20240329,155200,471450692,662,662,662,662,0
20240329,155100,471450692,662,662,662,662,0
20240329,155000,471450692,662,662,662,662,0
20240329,154900,471450692,662,662,662,662,0
20240329,154800,471450692,662,662,662,662,0
20240329,154700,471450692,662,662,662,662,0
20240329,154600,471450692,662,662,662,662,0
20240329,154500,471450692,662,662,662,662,0
20240329,154400,471450692,662,662,662,662,0
20240329,154300,471450692,662,662,662,662,0
20240329,154200,471450692,662,662,662,662,0
20240329,154100,471450692,662,662,662,662,12740
20240329,154000,471450692,662,662,662,662,0
20240329,153900,471450692,662,662,662,662,0
20240329,153800,471450692,662,662,662,662,0
20240329,153700,471450692,662,662,662,662,0
20240329,153600,471450692,662,662,662,662,0
20240329,153500,471450692,662,662,662,662,0
20240329,153400,471450692,662,662,662,662,0
20240329,153300,471450692,662,662,662,662,0
20240329,153200,471450692,662,662,662,662,0
20240329,153100,471450692,662,662,662,662,0
20240329,153000,471450692,662,662,662,662,12740
20240329,152900,463016812,663,663,663,663,0
20240329,152800,463016812,663,663,663,663,0
20240329,152700,463016812,663,663,663,663,0
20240329,152600,463016812,663,663,663,663,0
20240329,152500,463016812,663,663,663,663,0
20240329,152400,463016812,663,663,663,663,0
20240329,152300,463016812,663,663,663,663,0
20240329,152200,463016812,663,663,663,663,0
20240329,152100,463016812,663,663,663,663,0
20240329,152000,463016812,663,663,663,663,0
20240329,151900,463016812,663,661,663,661,53
20240329,151800,462981750,661,661,661,659,25286
20240329,151700,446300066,661,664,665,661,6372
20240329,151600,442084506,662,664,664,662,111
20240329,151500,442010824,662,661,665,661,172
20240329,151400,441896835,661,663,664,660,397
20240329,151300,441634325,667,667,667,667,0
20240329,151200,441634325,667,666,667,660,68486
20240329,151100,396319608,666,666,667,666,4412
20240329,151000,393381176,667,667,667,667,10
20240329,150900,393374506,667,667,667,667,1
20240329,150800,393373839,667,667,667,667,100
20240329,150700,393307139,667,667,667,667,0
20240329,150600,393307139,667,667,667,667,33
20240329,150500,393285128,667,667,667,667,2
20240329,150400,393283794,667,667,667,667,0
20240329,150300,393283794,667,667,667,667,1054
20240329,150200,392580776,667,667,667,667,501
20240329,150100,392246609,667,667,667,667,10
20240329,150000,392239939,667,667,667,667,3066
20240329,145900,390194917,668,668,668,668,0
20240329,145800,390194917,668,666,668,666,35
20240329,145700,390171587,667,667,667,667,1
20240329,145600,390170920,666,666,666,666,1
20240329,145500,390170254,667,667,667,667,2
20240329,145400,390168920,668,668,668,668,20
20240329,145300,390155560,667,667,667,667,203
20240329,145200,390020159,667,667,667,667,1
20240329,145100,390019492,668,668,668,668,0
20240329,145000,390019492,668,668,668,668,0
20240329,144900,390019492,668,668,668,668,1
20240329,144800,390018824,670,670,670,670,0
20240329,144700,390018824,670,670,670,670,0
20240329,144600,390018824,670,670,670,670,0
20240329,144500,390018824,670,666,670,666,472
20240329,144400,389704420,665,665,665,665,0
20240329,144300,389704420,665,666,666,665,1770
20240329,144200,388527279,666,666,666,666,0
20240329,144100,388527279,666,666,666,666,10
20240329,144000,388520619,665,665,665,665,0
20240329,143900,388520619,665,667,667,665,2000
20240329,143800,387189489,668,669,669,668,515
20240329,143700,386845466,670,669,670,669,5
20240329,143600,386842117,668,668,668,668,848
20240329,143500,386275653,668,668,668,668,2018
20240329,143400,384927629,668,668,668,668,2
20240329,143300,384926293,668,668,668,668,5
20240329,143200,384922953,668,668,668,667,5
20240329,143100,384919614,668,668,668,668,0
20240329,143000,384919614,668,668,668,668,0
20240329,142900,384919614,668,668,668,668,198
20240329,142800,384787350,668,668,668,668,26
20240329,142700,384769982,668,668,668,668,2
20240329,142600,384768646,669,669,669,669,0
20240329,142500,384768646,669,669,669,669,0
20240329,142400,384768646,669,669,669,669,108
20240329,142300,384696394,670,670,670,670,0
20240329,142200,384696394,670,670,670,670,0
20240329,142100,384696394,670,670,670,670,500
20240329,142000,384361394,671,671,671,671,0
20240329,141900,384361394,671,671,671,671,0
20240329,141800,384361394,671,670,671,670,800
20240329,141700,383825393,670,670,670,670,1
20240329,141600,383824723,670,670,670,670,0
20240329,141500,383824723,670,670,670,670,0
20240329,141400,383824723,670,670,670,670,0
20240329,141300,383824723,670,670,670,670,4849
20240329,141200,380575893,670,670,670,670,0
20240329,141100,380575893,670,670,670,670,0
20240329,141000,380575893,670,670,670,670,0
20240329,140900,380575893,670,670,671,670,8220
20240329,140800,375068482,668,670,670,668,5493
20240329,140700,371398172,670,670,670,670,0
20240329,140600,371398172,670,670,670,670,3
20240329,140500,371396162,670,670,670,670,0
20240329,140400,371396162,670,670,670,670,0
20240329,140300,371396162,670,670,670,670,0
20240329,140200,371396162,670,670,670,670,10
20240329,140100,371389462,671,671,671,671,19
20240329,140000,371376713,668,670,670,668,1336
20240329,135900,370484263,671,671,671,671,0
20240329,135800,370484263,671,671,671,671,0
20240329,135700,370484263,671,671,671,671,0
20240329,135600,370484263,671,671,671,671,0
20240329,135500,370484263,671,671,671,671,0
20240329,135400,370484263,671,671,671,671,0
20240329,135300,370484263,671,671,671,671,1
20240329,135200,370483592,671,671,671,671,0
20240329,135100,370483592,671,671,671,671,100
20240329,135000,370416492,671,671,671,671,0
20240329,134900,370416492,671,671,671,671,0
20240329,134800,370416492,671,670,671,670,2
20240329,134700,370415151,671,671,671,671,0
20240329,134600,370415151,671,671,671,671,0
20240329,134500,370415151,671,671,671,671,0
20240329,134400,370415151,671,667,671,667,14900
20240329,134300,360442051,667,664,667,664,412
20240329,134200,360168423,664,664,664,664,702
20240329,134100,359702295,664,664,664,664,0
20240329,134000,359702295,664,664,664,664,0
20240329,133900,359702295,664,664,664,664,5050
20240329,133800,356349095,664,664,664,664,6020
20240329,133700,352351815,664,664,664,664,0
20240329,133600,352351815,664,664,664,664,0
20240329,133500,352351815,664,663,664,663,14187
20240329,133400,342935832,664,664,664,664,7043
20240329,133300,338259280,665,665,665,665,2951
20240329,133200,336296865,666,666,666,666,0
20240329,133100,336296865,666,666,666,666,0
20240329,133000,336296865,666,666,666,666,0
20240329,132900,336296865,666,666,666,666,0
20240329,132800,336296865,666,666,666,666,10
20240329,132700,336290205,666,666,666,666,1000
20240329,132600,335624205,665,665,665,665,2324
20240329,132500,334078745,667,667,667,667,0
20240329,132400,334078745,667,666,667,666,759
20240329,132300,333572502,667,667,667,667,0
20240329,132200,333572502,667,667,667,667,0
20240329,132100,333572502,667,667,667,667,0
20240329,132000,333572502,667,667,667,667,30
20240329,131900,333552492,667,665,667,665,5
20240329,131800,333549160,664,664,664,664,0
20240329,131700,333549160,664,665,665,664,11352
20240329,131600,326005351,666,668,668,666,8918
20240329,131500,320054855,669,669,669,669,0
20240329,131400,320054855,669,669,669,669,2694
20240329,131300,318252569,670,670,670,670,98
20240329,131200,318186909,671,671,671,671,0
20240329,131100,318186909,671,671,671,671,0
20240329,131000,318186909,671,671,671,671,0
20240329,130900,318186909,671,671,671,671,0
20240329,130800,318186909,671,671,671,671,0
20240329,130700,318186909,671,671,671,671,0
20240329,130600,318186909,671,671,671,671,1487
20240329,130500,317189132,668,668,668,668,0
20240329,130400,317189132,668,668,668,668,1
20240329,130300,317188464,668,668,668,668,2
20240329,130200,317187128,671,669,671,669,1550
20240329,130100,316150172,672,672,672,672,0
20240329,130000,316150172,672,672,672,672,0
20240329,125900,316150172,672,672,672,672,0
20240329,125800,316150172,672,672,672,672,0
20240329,125700,316150172,672,672,672,672,0
20240329,125600,316150172,672,672,672,672,0
20240329,125500,316150172,672,671,672,671,5
20240329,125400,316146815,672,672,672,672,0
20240329,125300,316146815,672,672,672,672,0
20240329,125200,316146815,672,672,672,672,0
20240329,125100,316146815,672,671,672,671,792
20240329,125000,315614625,671,671,671,671,595
20240329,124900,315215380,671,670,671,670,1485
20240329,124800,314219959,668,668,668,668,5528
20240329,124700,310527255,668,668,668,668,0
20240329,124600,310527255,668,668,668,668,0
20240329,124500,310527255,668,669,669,668,5906
20240329,124400,306581048,670,670,670,670,500
20240329,124300,306246048,671,670,671,669,2444
20240329,124200,304610510,669,669,669,669,0
20240329,124100,304610510,669,669,669,669,3001
20240329,124000,302602841,669,669,669,669,3000
20240329,123900,300595841,669,669,669,669,10615
20240329,123800,293494406,668,668,668,668,0
20240329,123700,293494406,668,668,668,668,0
20240329,123600,293494406,668,668,668,668,9
20240329,123500,293488394,672,672,672,672,0
20240329,123400,293488394,672,672,672,672,0
20240329,123300,293488394,672,672,672,672,0
20240329,123200,293488394,672,672,672,672,100
20240329,123100,293421194,668,668,668,668,123
20240329,123000,293339030,672,672,672,672,0
20240329,122900,293339030,672,672,672,672,0
20240329,122800,293339030,672,672,672,672,0
20240329,122700,293339030,672,672,672,672,0
20240329,122600,293339030,672,672,672,672,0
20240329,122500,293339030,672,672,672,672,0
20240329,122400,293339030,672,672,672,672,0
20240329,122300,293339030,672,672,672,672,297
20240329,122200,293139446,672,672,672,672,0
20240329,122100,293139446,672,672,672,672,0
20240329,122000,293139446,672,672,672,672,0
20240329,121900,293139446,672,672,672,672,0
20240329,121800,293139446,672,672,672,672,0
20240329,121700,293139446,672,672,672,672,0
20240329,121600,293139446,672,672,672,672,0
20240329,121500,293139446,672,672,672,672,0
20240329,121400,293139446,672,672,672,672,0
20240329,121300,293139446,672,670,672,670,100
20240329,121200,293072347,670,669,670,669,102
20240329,121100,293004008,665,665,665,665,0
20240329,121000,293004008,665,665,665,665,0
20240329,120900,293004008,665,665,665,665,0
20240329,120800,293004008,665,665,665,665,0
20240329,120700,293004008,665,665,665,665,2
20240329,120600,293002678,665,666,666,665,1000
20240329,120500,292337663,670,670,670,670,0
20240329,120400,292337663,670,671,671,670,2
20240329,120300,292336322,671,671,671,671,0
20240329,120200,292336322,671,671,671,671,18
20240329,120100,292324244,666,668,668,666,12941
20240329,120000,283697011,670,670,670,670,0
20240329,115900,283697011,670,670,670,670,2885
20240329,115800,281764061,670,670,670,670,100
20240329,115700,281697061,670,670,670,670,3000
20240329,115600,279687061,669,669,669,669,361
20240329,115500,279445552,672,672,672,672,0
20240329,115400,279445552,672,672,672,672,0
20240329,115300,279445552,672,672,672,672,0
20240329,115200,279445552,672,672,672,672,100
20240329,115100,279378352,669,669,669,669,0
20240329,115000,279378352,669,669,669,669,0
20240329,114900,279378352,669,669,669,669,6
20240329,114800,279374338,672,669,672,669,3229
20240329,114700,277214107,672,672,672,672,100
20240329,114600,277146907,670,670,670,670,0
20240329,114500,277146907,670,670,670,670,0
20240329,114400,277146907,670,670,670,670,0
20240329,114300,277146907,670,670,670,670,0
20240329,114200,277146907,670,672,672,670,3349
20240329,114100,274903057,671,671,671,671,0
20240329,114000,274903057,671,671,671,671,271
20240329,113900,274721216,673,673,673,673,0
20240329,113800,274721216,673,673,673,673,0
20240329,113700,274721216,673,673,673,673,0
20240329,113600,274721216,673,673,673,673,0
20240329,113500,274721216,673,671,673,671,240
20240329,113400,274560156,671,672,672,671,10040
20240329,113300,267823296,672,674,674,672,4698
20240329,113200,264664529,673,677,677,673,15
20240329,113100,264654394,676,676,676,676,1144
20240329,113000,263881050,676,676,676,676,0
20240329,112900,263881050,676,676,676,676,0
20240329,112800,263881050,676,674,676,674,63
20240329,112700,263838495,675,675,675,675,278
20240329,112600,263650845,675,675,675,675,0
20240329,112500,263650845,675,675,675,675,1172
20240329,112400,262859745,675,675,675,675,0
20240329,112300,262859745,675,675,675,675,0
20240329,112200,262859745,675,675,675,675,20
20240329,112100,262846245,675,675,675,675,0
20240329,112000,262846245,675,675,675,675,0
20240329,111900,262846245,675,674,675,674,400
20240329,111800,262576606,674,674,674,674,45
20240329,111700,262546276,672,672,672,672,9680
20240329,111600,256041316,671,671,671,671,0
20240329,111500,256041316,671,671,671,671,0
20240329,111400,256041316,671,671,671,671,0
20240329,111300,256041316,671,671,671,671,0
20240329,111200,256041316,671,671,671,671,530
20240329,111100,255685686,675,675,675,675,0
20240329,111000,255685686,675,675,675,675,0
20240329,110900,255685686,675,675,675,675,0
20240329,110800,255685686,675,673,675,673,5
20240329,110700,255682315,670,670,670,670,0
20240329,110600,255682315,670,670,670,670,0
20240329,110500,255682315,670,670,670,670,0
20240329,110400,255682315,670,670,670,670,0
20240329,110300,255682315,670,670,670,670,1000
20240329,110200,255012315,674,669,674,669,3983
20240329,110100,252343736,670,672,672,670,10467
20240329,110000,245315553,672,672,672,672,0
20240329,105900,245315553,672,672,672,672,0
20240329,105800,245315553,672,672,672,672,4
20240329,105700,245312865,671,671,671,671,0
20240329,105600,245312865,671,671,671,671,0
20240329,105500,245312865,671,672,672,671,1169
20240329,105400,244528177,672,672,672,672,0
20240329,105300,244528177,672,672,672,672,0
20240329,105200,244528177,672,675,675,672,209
20240329,105100,244387681,676,676,676,676,0
20240329,105000,244387681,676,675,676,675,5
20240329,104900,244384303,673,674,677,672,3786
20240329,104800,241835796,674,676,677,674,3140
20240329,104700,239713936,677,677,677,677,0
20240329,104600,239713936,677,675,677,675,1135
20240329,104500,238947561,677,677,677,677,0
20240329,104400,238947561,677,677,677,677,0
20240329,104300,238947561,677,675,677,675,668
20240329,104200,238496461,675,675,675,675,435
20240329,104100,238202836,677,677,677,677,20
20240329,104000,238189296,677,677,677,677,500
20240329,103900,237850796,677,676,677,676,1477
20240329,103800,236850868,677,674,677,674,11
20240329,103700,236843435,674,674,674,674,1
20240329,103600,236842761,675,675,675,675,0
20240329,103500,236842761,675,675,675,675,47
20240329,103400,236811036,676,676,676,676,157
20240329,103300,236704904,677,677,677,677,45
20240329,103200,236674439,675,675,675,675,345
20240329,103100,236441564,675,677,677,675,21269
20240329,103000,222068161,679,679,679,679,0
20240329,102900,222068161,679,678,679,678,1235
20240329,102800,221230596,679,675,679,675,2435
20240329,102700,219582481,675,675,675,675,980
20240329,102600,218920981,675,675,675,675,1901
20240329,102500,217637806,675,675,675,675,1000
20240329,102400,216962806,675,679,679,675,1045
20240329,102300,216257251,675,674,675,674,16917
20240329,102200,204839093,673,673,674,673,158
20240329,102100,204732614,670,667,670,667,55052
20240329,102000,167868746,667,667,667,667,120
20240329,101900,167788706,667,667,667,667,0
20240329,101800,167788706,667,667,667,667,985
20240329,101700,167131711,667,668,668,667,1015
20240329,101600,166453706,668,668,668,668,0
20240329,101500,166453706,668,668,668,668,0
20240329,101400,166453706,668,665,668,665,3033
20240329,101300,164436715,662,662,662,662,1
20240329,101200,164436053,662,664,664,662,780
20240329,101100,163919591,663,664,664,663,2036
20240329,101000,162569722,663,663,663,663,2000
20240329,100900,161243722,668,668,668,668,10
20240329,100800,161237042,663,663,663,663,3000
20240329,100700,159248042,668,663,668,663,4026
20240329,100600,156578780,663,662,663,660,302
20240329,100500,156379364,663,661,663,661,899
20240329,100400,155784928,660,660,660,660,2397
20240329,100300,154202908,661,661,661,660,30203
20240329,100200,134261691,661,662,662,661,2997
20240329,100100,132280669,661,661,661,661,0
20240329,100000,132280669,661,663,663,661,36508
20240329,095900,108136094,663,663,663,663,10429
20240329,095800,101221667,664,664,664,664,6678
20240329,095700,96787475,665,666,666,665,5062
20240329,095600,93421241,666,666,666,666,704
20240329,095500,92952377,666,666,666,666,16
20240329,095400,92941721,666,665,666,665,817
20240329,095300,92398210,665,665,665,664,1415
20240329,095200,91457236,665,665,665,665,3000
20240329,095100,89462236,665,665,665,665,11410
20240329,095000,81874586,666,666,666,666,0
20240329,094900,81874586,666,666,666,666,19
20240329,094800,81861932,666,667,667,666,1339
20240329,094700,80970123,667,666,667,666,4771
20240329,094600,77792621,666,665,666,665,66
20240329,094500,77748695,664,665,665,664,699
20240329,094400,77283911,665,665,665,665,2117
20240329,094300,75876106,666,667,667,665,2364
20240329,094200,74301089,667,667,667,667,5
20240329,094100,74297754,668,668,668,668,5
20240329,094000,74294414,665,667,667,665,1000
20240329,093900,73629186,667,668,668,667,504
20240329,093800,73292515,668,668,668,668,50
20240329,093700,73259115,668,668,668,668,7493
20240329,093600,68253791,668,665,668,665,1569
20240329,093500,67210392,665,665,665,665,724
20240329,093400,66728932,665,665,665,665,12
20240329,093300,66720952,668,664,668,664,566
20240329,093200,66344928,664,664,664,664,501
20240329,093100,66012264,665,666,667,665,1415
20240329,093000,65068995,667,667,667,665,1057
20240329,092900,64365996,662,667,667,662,8575
20240329,092800,58689337,661,663,663,661,1201
20240329,092700,57895073,661,661,661,661,0
20240329,092600,57895073,661,664,668,661,825
20240329,092500,57348830,663,662,663,661,1518
20240329,092400,56344373,662,662,662,662,2980
20240329,092300,54371613,661,664,664,661,3267
20240329,092200,52205835,664,667,667,664,14266
20240329,092100,42700871,667,667,667,667,0
20240329,092000,42700871,667,669,669,667,203
20240329,091900,42565270,670,670,670,670,0
20240329,091800,42565270,670,670,670,667,15338
20240329,091700,32295707,670,670,670,669,2144
20240329,091600,30859450,670,668,670,667,3212
20240329,091500,28707767,670,666,670,666,19722
20240329,091400,15494282,670,670,670,670,1026
20240329,091300,14806862,670,670,670,666,3354
20240329,091200,12569865,669,669,669,669,2
20240329,091100,12568527,670,670,670,670,0
20240329,091000,12568527,670,668,670,668,71
20240329,090900,12521008,668,670,670,665,45
20240329,090800,12490966,665,669,669,665,10616
20240329,090700,5423171,670,670,670,670,3
20240329,090600,5421161,670,671,671,670,1024
20240329,090500,4734797,671,673,673,671,1604
20240329,090400,3655541,676,676,676,676,1
20240329,090300,3654865,676,672,676,671,2294
20240329,090200,2105311,676,673,685,672,849
20240329,090100,1533805,676,676,676,671,1641
20240329,090000,432633,671,673,673,671,643