stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183700,104513631,566,566,566,566,998
20240307,183600,104513631,566,566,566,566,0
20240307,183500,104513631,566,566,566,566,0
20240307,183400,104513631,566,566,566,566,0
20240307,183300,104513631,566,566,566,566,0
20240307,183200,104513631,566,566,566,566,0
20240307,183100,104513631,566,566,566,566,0
20240307,183000,104513631,566,566,566,566,0
20240307,182900,104513631,566,566,566,566,0
20240307,182800,104513631,566,566,566,566,0
20240307,182700,104513631,566,566,566,566,0
20240307,182600,104513631,566,566,566,566,0
20240307,182500,104513631,566,566,566,566,0
20240307,182400,104513631,566,566,566,566,0
20240307,182300,104513631,566,566,566,566,0
20240307,182200,104513631,566,566,566,566,0
20240307,182100,104513631,566,566,566,566,0
20240307,182000,104513631,566,566,566,566,0
20240307,181900,104513631,566,566,566,566,0
20240307,181800,104513631,566,566,566,566,0
20240307,181700,104513631,566,566,566,566,0
20240307,181600,104513631,566,566,566,566,0
20240307,181500,104513631,566,566,566,566,0
20240307,181400,104513631,566,566,566,566,0
20240307,181300,104513631,566,566,566,566,0
20240307,181200,104513631,566,566,566,566,0
20240307,181100,104513631,566,566,566,566,0
20240307,181000,104513631,566,566,566,566,0
20240307,180900,104513631,566,566,566,566,0
20240307,180800,104513631,566,566,566,566,0
20240307,180700,104513631,566,566,566,566,998
20240307,180600,104513631,566,566,566,566,0
20240307,180500,104513631,566,566,566,566,0
20240307,180400,104513631,566,566,566,566,0
20240307,180300,104513631,566,566,566,566,0
20240307,180200,104513631,566,566,566,566,0
20240307,180100,104513631,566,566,566,566,0
20240307,180000,104513631,566,566,566,566,0
20240307,175900,104513631,566,566,566,566,0
20240307,175800,104513631,566,566,566,566,0
20240307,175700,104513631,566,566,566,566,0
20240307,175600,104513631,566,566,566,566,0
20240307,175500,104513631,566,566,566,566,0
20240307,175400,104513631,566,566,566,566,0
20240307,175300,104513631,566,566,566,566,0
20240307,175200,104513631,566,566,566,566,0
20240307,175100,104513631,566,566,566,566,0
20240307,175000,104513631,566,566,566,566,0
20240307,174900,104513631,566,566,566,566,0
20240307,174800,104513631,566,566,566,566,0
20240307,174700,104513631,566,566,566,566,0
20240307,174600,104513631,566,566,566,566,0
20240307,174500,104513631,566,566,566,566,0
20240307,174400,104513631,566,566,566,566,0
20240307,174300,104513631,566,566,566,566,0
20240307,174200,104513631,566,566,566,566,0
20240307,174100,104513631,566,566,566,566,0
20240307,174000,104513631,566,566,566,566,0
20240307,173900,104513631,566,566,566,566,0
20240307,173800,104513631,566,566,566,566,0
20240307,173700,104513631,566,566,566,566,998
20240307,173600,104513631,566,566,566,566,0
20240307,173500,104513631,566,566,566,566,0
20240307,173400,104513631,566,566,566,566,0
20240307,173300,104513631,566,566,566,566,0
20240307,173200,104513631,566,566,566,566,0
20240307,173100,104513631,566,566,566,566,0
20240307,173000,104513631,566,566,566,566,0
20240307,172900,104513631,566,566,566,566,0
20240307,172800,104513631,566,566,566,566,0
20240307,172700,104513631,566,566,566,566,0
20240307,172600,104513631,566,566,566,566,0
20240307,172500,104513631,566,566,566,566,0
20240307,172400,104513631,566,566,566,566,0
20240307,172300,104513631,566,566,566,566,0
20240307,172200,104513631,566,566,566,566,0
20240307,172100,104513631,566,566,566,566,0
20240307,172000,104513631,566,566,566,566,0
20240307,171900,104513631,566,566,566,566,0
20240307,171800,104513631,566,566,566,566,0
20240307,171700,104513631,566,566,566,566,0
20240307,171600,104513631,566,566,566,566,0
20240307,171500,104513631,566,566,566,566,0
20240307,171400,104513631,566,566,566,566,0
20240307,171300,104513631,566,566,566,566,0
20240307,171200,104513631,566,566,566,566,0
20240307,171100,104513631,566,566,566,566,0
20240307,171000,104513631,566,566,566,566,0
20240307,170900,104513631,566,566,566,566,0
20240307,170800,104513631,566,566,566,566,0
20240307,170700,104513631,566,566,566,566,998
20240307,170600,104513631,566,566,566,566,0
20240307,170500,104513631,566,566,566,566,0
20240307,170400,104513631,566,566,566,566,0
20240307,170300,104513631,566,566,566,566,0
20240307,170200,104513631,566,566,566,566,0
20240307,170100,104513631,566,566,566,566,0
20240307,170000,104513631,566,566,566,566,0
20240307,165900,104513631,566,566,566,566,0
20240307,165800,104513631,566,566,566,566,0
20240307,165700,104513631,566,566,566,566,0
20240307,165600,104513631,566,566,566,566,0
20240307,165500,104513631,566,566,566,566,0
20240307,165400,104513631,566,566,566,566,0
20240307,165300,104513631,566,566,566,566,0
20240307,165200,104513631,566,566,566,566,0
20240307,165100,104513631,566,566,566,566,0
20240307,165000,104513631,566,566,566,566,0
20240307,164900,104513631,566,566,566,566,0
20240307,164800,104513631,566,566,566,566,0
20240307,164700,104513631,566,566,566,566,0
20240307,164600,104513631,566,566,566,566,0
20240307,164500,104513631,566,566,566,566,0
20240307,164400,104513631,566,566,566,566,0
20240307,164300,104513631,566,566,566,566,0
20240307,164200,104513631,566,566,566,566,0
20240307,164100,104513631,566,566,566,566,0
20240307,164000,104513631,566,566,566,566,0
20240307,163900,104513631,566,566,566,566,0
20240307,163800,104513631,566,566,566,566,0
20240307,163700,104513631,566,566,566,566,998
20240307,163600,104513631,566,566,566,566,0
20240307,163500,104513631,566,566,566,566,0
20240307,163400,104513631,566,566,566,566,0
20240307,163300,104513631,566,566,566,566,0
20240307,163200,104513631,566,566,566,566,0
20240307,163100,104513631,566,566,566,566,0
20240307,163000,104513631,566,566,566,566,0
20240307,162900,104513631,566,566,566,566,0
20240307,162800,104513631,566,566,566,566,0
20240307,162700,104513631,566,566,566,566,0
20240307,162600,104513631,566,566,566,566,0
20240307,162500,104513631,566,566,566,566,0
20240307,162400,104513631,566,566,566,566,0
20240307,162300,104513631,566,566,566,566,0
20240307,162200,104513631,566,566,566,566,0
20240307,162100,104513631,566,566,566,566,0
20240307,162000,104513631,566,566,566,566,0
20240307,161900,104513631,566,566,566,566,0
20240307,161800,104513631,566,566,566,566,0
20240307,161700,104513631,566,566,566,566,0
20240307,161600,104513631,566,566,566,566,0
20240307,161500,104513631,566,566,566,566,0
20240307,161400,104513631,566,566,566,566,0
20240307,161300,104513631,566,566,566,566,0
20240307,161200,104513631,566,566,566,566,0
20240307,161100,104513631,566,566,566,566,0
20240307,161000,104513631,566,566,566,566,0
20240307,160900,104513631,566,566,566,566,0
20240307,160800,104513631,566,566,566,566,0
20240307,160700,104513631,566,566,566,566,998
20240307,160600,104513631,566,566,566,566,0
20240307,160500,104513631,566,566,566,566,0
20240307,160400,104513631,566,566,566,566,0
20240307,160300,104513631,566,566,566,566,0
20240307,160200,104513631,566,566,566,566,0
20240307,160100,104513631,566,566,566,566,0
20240307,160000,104513631,566,566,566,566,0
20240307,155900,104513631,566,566,566,566,0
20240307,155800,104513631,566,566,566,566,0
20240307,155700,104513631,566,566,566,566,0
20240307,155600,104513631,566,566,566,566,0
20240307,155500,104513631,566,566,566,566,0
20240307,155400,104513631,566,566,566,566,0
20240307,155300,104513631,566,566,566,566,0
20240307,155200,104513631,566,566,566,566,0
20240307,155100,104513631,566,566,566,566,0
20240307,155000,104513631,566,566,566,566,0
20240307,154900,104513631,566,566,566,566,0
20240307,154800,104513631,566,566,566,566,0
20240307,154700,104513631,566,566,566,566,0
20240307,154600,104513631,566,566,566,566,0
20240307,154500,104513631,566,566,566,566,0
20240307,154400,104513631,566,566,566,566,0
20240307,154300,104513631,566,566,566,566,0
20240307,154200,104513631,566,566,566,566,0
20240307,154100,104513631,566,566,566,566,0
20240307,154000,104513631,566,566,566,566,0
20240307,153900,104513631,566,566,566,566,0
20240307,153800,104513631,566,566,566,566,0
20240307,153700,104513631,566,566,566,566,998
20240307,153600,104513631,566,566,566,566,0
20240307,153500,104513631,566,566,566,566,0
20240307,153400,104513631,566,566,566,566,0
20240307,153300,104513631,566,566,566,566,0
20240307,153200,104513631,566,566,566,566,0
20240307,153100,104513631,566,566,566,566,0
20240307,153000,104513631,566,566,566,566,998
20240307,152900,103948763,567,567,567,567,0
20240307,152800,103948763,567,567,567,567,0
20240307,152700,103948763,567,567,567,567,0
20240307,152600,103948763,567,567,567,567,0
20240307,152500,103948763,567,567,567,567,0
20240307,152400,103948763,567,567,567,567,0
20240307,152300,103948763,567,567,567,567,0
20240307,152200,103948763,567,567,567,567,0
20240307,152100,103948763,567,567,567,567,0
20240307,152000,103948763,567,567,567,567,0
20240307,151900,103948763,567,567,567,567,0
20240307,151800,103948763,567,567,567,567,5
20240307,151700,103945928,566,566,566,566,5
20240307,151600,103943098,567,567,567,567,50
20240307,151500,103914748,563,565,565,563,18
20240307,151400,103904601,567,567,567,563,72
20240307,151300,103863940,566,566,566,566,1
20240307,151200,103863374,567,567,567,567,0
20240307,151100,103863374,567,567,567,567,4
20240307,151000,103861106,567,567,567,567,0
20240307,150900,103861106,567,567,567,567,5
20240307,150800,103858271,563,563,563,563,0
20240307,150700,103858271,563,567,567,563,1673
20240307,150600,102909871,568,568,568,568,5
20240307,150500,102907031,568,567,568,567,23
20240307,150400,102893985,568,567,568,567,67
20240307,150300,102855971,567,567,567,567,0
20240307,150200,102855971,567,567,567,567,4
20240307,150100,102853703,568,568,568,568,0
20240307,150000,102853703,568,568,568,568,10
20240307,145900,102848023,568,567,568,567,110
20240307,145800,102785650,567,567,567,567,5
20240307,145700,102782815,567,567,567,567,38
20240307,145600,102761269,567,567,567,567,6
20240307,145500,102757867,568,567,568,567,30
20240307,145400,102740846,568,567,568,567,39
20240307,145300,102718713,568,567,568,567,24
20240307,145200,102705100,568,567,568,567,2073
20240307,145100,101528457,567,566,567,566,27
20240307,145000,101513170,567,566,567,566,932
20240307,144900,100984770,567,567,567,567,1000
20240307,144800,100417770,567,567,567,567,5
20240307,144700,100414935,567,567,567,567,5
20240307,144600,100412100,567,567,567,567,5
20240307,144500,100409265,567,567,567,567,5
20240307,144400,100406430,566,566,566,566,11
20240307,144300,100400204,567,567,567,567,4
20240307,144200,100397936,567,566,567,566,24
20240307,144100,100384347,566,566,566,566,115
20240307,144000,100319257,566,566,566,566,56
20240307,143900,100287561,567,566,567,566,50
20240307,143800,100259250,566,566,566,566,5
20240307,143700,100256420,564,564,564,564,4
20240307,143600,100254164,567,567,567,567,9
20240307,143500,100249061,567,566,567,566,1009
20240307,143400,99677480,567,567,567,567,0
20240307,143300,99677480,567,567,567,567,0
20240307,143200,99677480,567,567,567,567,0
20240307,143100,99677480,567,567,567,567,0
20240307,143000,99677480,567,567,567,567,0
20240307,142900,99677480,567,567,567,567,0
20240307,142800,99677480,567,567,567,567,0
20240307,142700,99677480,567,567,567,567,0
20240307,142600,99677480,567,567,567,567,0
20240307,142500,99677480,567,567,567,567,0
20240307,142400,99677480,567,567,567,567,10
20240307,142300,99671810,567,567,567,567,0
20240307,142200,99671810,567,565,567,565,80
20240307,142100,99626542,563,563,563,563,0
20240307,142000,99626542,563,564,564,563,18
20240307,141900,99616395,567,567,567,567,0
20240307,141800,99616395,567,567,567,567,0
20240307,141700,99616395,567,567,567,567,0
20240307,141600,99616395,567,567,567,567,0
20240307,141500,99616395,567,567,567,567,0
20240307,141400,99616395,567,565,567,565,3190
20240307,141300,97808301,564,564,564,564,0
20240307,141200,97808301,564,564,564,564,0
20240307,141100,97808301,564,564,564,564,0
20240307,141000,97808301,564,564,564,564,0
20240307,140900,97808301,564,564,564,564,0
20240307,140800,97808301,564,564,564,564,0
20240307,140700,97808301,564,564,564,564,200
20240307,140600,97695501,564,565,565,564,405
20240307,140500,97466699,565,565,565,565,0
20240307,140400,97466699,565,565,565,565,0
20240307,140300,97466699,565,565,565,565,0
20240307,140200,97466699,565,565,565,565,0
20240307,140100,97466699,565,566,566,565,86
20240307,140000,97418033,567,566,567,566,157
20240307,135900,97329071,566,566,566,566,57
20240307,135800,97296809,566,566,566,566,410
20240307,135700,97064749,565,565,565,565,0
20240307,135600,97064749,565,565,565,565,22
20240307,135500,97052319,565,565,565,565,0
20240307,135400,97052319,565,565,565,565,0
20240307,135300,97052319,565,565,565,565,0
20240307,135200,97052319,565,565,565,565,0
20240307,135100,97052319,565,565,565,565,22
20240307,135000,97039889,566,566,566,566,0
20240307,134900,97039889,566,566,566,566,40
20240307,134800,97017249,565,565,565,565,100
20240307,134700,96960749,565,565,565,565,44
20240307,134600,96935889,566,566,566,566,0
20240307,134500,96935889,566,566,566,566,0
20240307,134400,96935889,566,566,566,566,0
20240307,134300,96935889,566,566,566,566,0
20240307,134200,96935889,566,566,566,566,6
20240307,134100,96932493,566,566,566,566,0
20240307,134000,96932493,566,566,566,566,5
20240307,133900,96929663,566,566,566,566,0
20240307,133800,96929663,566,566,566,566,500
20240307,133700,96646663,565,565,565,565,262
20240307,133600,96498633,565,565,565,565,22
20240307,133500,96486203,566,566,566,566,100
20240307,133400,96429603,565,565,565,565,0
20240307,133300,96429603,565,565,565,565,16
20240307,133200,96420563,565,565,565,565,0
20240307,133100,96420563,565,565,565,565,6
20240307,133000,96417173,565,565,565,565,3
20240307,132900,96415478,565,565,565,565,100
20240307,132800,96358978,564,564,564,564,22
20240307,132700,96346570,565,565,565,565,3397
20240307,132600,94427265,566,566,566,566,0
20240307,132500,94427265,566,566,566,566,55
20240307,132400,94396135,565,565,565,565,23
20240307,132300,94383140,566,566,566,566,7
20240307,132200,94379178,566,566,566,566,50
20240307,132100,94350878,566,566,566,566,0
20240307,132000,94350878,566,566,566,566,0
20240307,131900,94350878,566,566,567,566,689
20240307,131800,93960894,566,564,566,564,1331
20240307,131700,93207679,564,564,564,564,29
20240307,131600,93191323,564,563,564,563,46
20240307,131500,93165402,562,562,562,562,0
20240307,131400,93165402,562,562,562,562,0
20240307,131300,93165402,562,562,562,562,0
20240307,131200,93165402,562,562,562,562,0
20240307,131100,93165402,562,562,562,562,1
20240307,131000,93164840,567,567,567,567,4
20240307,130900,93162572,567,567,567,567,50
20240307,130800,93134222,563,563,563,563,699
20240307,130700,92740685,562,562,562,562,0
20240307,130600,92740685,562,562,562,562,3
20240307,130500,92738999,567,567,567,567,0
20240307,130400,92738999,567,566,567,566,500
20240307,130300,92455998,562,562,562,562,4
20240307,130200,92453750,562,562,562,562,0
20240307,130100,92453750,562,562,562,562,1
20240307,130000,92453188,562,562,562,562,3
20240307,125900,92451502,562,562,562,562,30003
20240307,125800,75589816,562,562,562,562,14
20240307,125700,75581948,562,563,563,562,3000
20240307,125600,73895747,563,563,563,562,1006
20240307,125500,73329372,563,564,564,563,2000
20240307,125400,72203166,564,564,564,564,0
20240307,125300,72203166,564,565,565,564,35
20240307,125200,72183396,564,564,564,564,40
20240307,125100,72160836,564,564,564,564,1
20240307,125000,72160272,564,565,565,564,888
20240307,124900,71658554,564,565,565,564,13
20240307,124800,71651212,564,564,564,564,14
20240307,124700,71643316,564,564,564,564,71
20240307,124600,71603272,563,563,563,563,29
20240307,124500,71586945,563,563,563,563,0
20240307,124400,71586945,563,563,563,563,168
20240307,124300,71492361,562,562,562,562,5
20240307,124200,71489551,562,562,562,562,0
20240307,124100,71489551,562,562,562,562,24
20240307,124000,71476063,562,562,562,562,3
20240307,123900,71474377,562,562,562,562,4
20240307,123800,71472129,563,562,563,562,25
20240307,123700,71458067,562,562,562,562,95
20240307,123600,71404677,562,562,562,562,27
20240307,123500,71389503,562,562,562,562,0
20240307,123400,71389503,562,562,562,562,67
20240307,123300,71351849,562,563,563,562,14
20240307,123200,71343971,563,563,563,563,10
20240307,123100,71338341,562,562,562,562,16
20240307,123000,71329349,562,562,562,562,2
20240307,122900,71328225,562,562,562,562,3
20240307,122800,71326539,562,562,562,562,14
20240307,122700,71318671,562,562,562,562,0
20240307,122600,71318671,562,562,562,562,507
20240307,122500,71033737,563,563,563,563,2000
20240307,122400,69907737,562,562,562,562,0
20240307,122300,69907737,562,562,562,562,4
20240307,122200,69905489,562,562,562,562,0
20240307,122100,69905489,562,563,563,562,1104
20240307,122000,69284477,563,563,563,563,3
20240307,121900,69282788,563,563,563,563,2
20240307,121800,69281662,563,563,563,563,12
20240307,121700,69274906,563,563,563,563,0
20240307,121600,69274906,563,563,563,563,28
20240307,121500,69259142,563,563,563,563,0
20240307,121400,69259142,563,563,563,563,0
20240307,121300,69259142,563,563,563,563,5
20240307,121200,69256327,564,564,564,564,2
20240307,121100,69255199,565,563,565,563,2
20240307,121000,69254071,563,563,563,563,2
20240307,120900,69252945,563,563,563,563,6
20240307,120800,69249567,563,564,564,563,14
20240307,120700,69241683,563,563,563,563,0
20240307,120600,69241683,563,562,563,562,5
20240307,120500,69238871,564,564,564,564,0
20240307,120400,69238871,564,564,564,564,0
20240307,120300,69238871,564,564,564,564,361
20240307,120200,69035267,566,562,566,562,932
20240307,120100,68511455,561,562,562,561,141
20240307,120000,68432338,561,561,561,561,3
20240307,115900,68430655,561,561,561,561,3
20240307,115800,68428972,562,561,562,561,250
20240307,115700,68288599,562,562,562,562,906
20240307,115600,67779427,561,562,562,561,932
20240307,115500,67255671,561,562,562,561,38
20240307,115400,67234337,561,561,561,561,0
20240307,115300,67234337,561,562,562,561,21
20240307,115200,67222540,562,562,562,562,17451
20240307,115100,57415078,562,562,562,562,2
20240307,115000,57413954,562,562,562,562,2
20240307,114900,57412830,562,562,562,562,3
20240307,114800,57411144,562,563,563,562,2036
20240307,114700,56266665,563,563,563,563,0
20240307,114600,56266665,563,563,563,563,7
20240307,114500,56262724,563,563,563,563,0
20240307,114400,56262724,563,563,563,563,0
20240307,114300,56262724,563,562,563,562,19
20240307,114200,56252032,562,562,562,562,52
20240307,114100,56222808,562,563,563,562,39
20240307,114000,56200874,562,562,562,562,2
20240307,113900,56199750,562,563,563,562,18
20240307,113800,56189618,562,562,562,562,27
20240307,113700,56174444,562,562,562,562,0
20240307,113600,56174444,562,562,562,562,5
20240307,113500,56171634,562,562,562,562,0
20240307,113400,56171634,562,562,562,562,17
20240307,113300,56162080,562,563,563,562,9
20240307,113200,56157017,564,563,564,563,2345
20240307,113100,54836781,562,562,563,562,39
20240307,113000,54814847,563,563,563,563,2775
20240307,112900,53252522,563,563,563,563,162
20240307,112800,53161316,563,563,563,563,6
20240307,112700,53157938,564,564,564,564,100
20240307,112600,53101538,563,564,564,563,5011
20240307,112500,50275345,563,563,563,563,0
20240307,112400,50275345,563,563,563,563,0
20240307,112300,50275345,563,563,564,563,42
20240307,112200,50251689,563,563,563,563,4
20240307,112100,50249437,562,563,564,562,786
20240307,112000,49806390,563,563,563,563,97
20240307,111900,49751779,563,563,563,563,4605
20240307,111800,47159164,563,563,563,563,13
20240307,111700,47151845,563,563,563,563,0
20240307,111600,47151845,563,563,563,563,133
20240307,111500,47076966,563,563,563,563,0
20240307,111400,47076966,563,563,563,563,0
20240307,111300,47076966,563,563,563,563,475
20240307,111200,46809541,563,563,563,563,5
20240307,111100,46806726,563,563,563,563,187
20240307,111000,46701445,563,563,563,563,23
20240307,110900,46688496,563,564,564,563,1125
20240307,110800,46053999,563,563,563,563,7
20240307,110700,46050058,564,564,564,564,16
20240307,110600,46041034,563,563,563,563,27
20240307,110500,46025833,564,564,564,564,0
20240307,110400,46025833,564,564,564,564,1000
20240307,110300,45461833,564,563,564,563,21
20240307,110200,45449994,563,563,563,563,0
20240307,110100,45449994,563,563,563,563,1
20240307,110000,45449431,564,564,564,564,1868
20240307,105900,44395879,564,564,564,564,2
20240307,105800,44394751,564,564,564,564,116
20240307,105700,44329327,564,564,564,564,1516
20240307,105600,43474303,563,563,563,563,26
20240307,105500,43459665,564,564,564,564,2
20240307,105400,43458537,564,564,564,564,1774
20240307,105300,42458001,564,564,564,563,5278
20240307,105200,39481214,563,563,563,563,155
20240307,105100,39393949,563,565,565,563,12837
20240307,105000,32152413,565,565,565,565,3
20240307,104900,32150718,565,565,565,565,4
20240307,104800,32148458,565,565,565,565,22
20240307,104700,32136028,565,565,565,565,0
20240307,104600,32136028,565,565,565,565,49
20240307,104500,32108343,565,565,565,565,54
20240307,104400,32077833,565,565,565,565,0
20240307,104300,32077833,565,565,565,565,551
20240307,104200,31766518,565,565,565,565,0
20240307,104100,31766518,565,565,565,565,2
20240307,104000,31765388,565,565,565,565,2
20240307,103900,31764258,565,565,565,565,2
20240307,103800,31763128,565,565,565,565,4
20240307,103700,31760868,567,566,567,566,900
20240307,103600,31250596,565,565,565,565,47
20240307,103500,31224041,565,565,565,565,0
20240307,103400,31224041,565,565,565,565,0
20240307,103300,31224041,565,565,565,565,10
20240307,103200,31218391,565,565,565,565,44
20240307,103100,31193531,564,564,564,564,2
20240307,103000,31192403,564,564,564,564,305
20240307,102900,31020383,565,565,565,564,929
20240307,102800,30495502,564,564,564,564,7
20240307,102700,30491554,565,565,565,565,16
20240307,102600,30482514,564,564,564,564,25
20240307,102500,30468414,565,565,565,565,0
20240307,102400,30468414,565,565,565,565,1
20240307,102300,30467849,564,564,564,564,4
20240307,102200,30465593,565,565,565,565,0
20240307,102100,30465593,565,565,565,565,787
20240307,102000,30020938,565,565,565,565,203
20240307,101900,29906243,565,565,565,565,2
20240307,101800,29905113,567,565,567,565,72
20240307,101700,29864382,565,565,565,565,0
20240307,101600,29864382,565,565,565,565,27
20240307,101500,29849127,565,565,565,565,200
20240307,101400,29736127,565,565,565,565,0
20240307,101300,29736127,565,565,565,565,5
20240307,101200,29733302,565,565,565,565,0
20240307,101100,29733302,565,565,565,565,1002
20240307,101000,29167172,565,565,565,565,3
20240307,100900,29165477,565,565,565,565,4
20240307,100800,29163217,565,566,566,565,619
20240307,100700,28813386,567,566,567,566,174
20240307,100600,28714802,566,566,566,566,1071
20240307,100500,28108616,566,566,566,566,810
20240307,100400,27650156,568,568,568,568,0
20240307,100300,27650156,568,567,568,567,81
20240307,100200,27604224,567,567,567,567,0
20240307,100100,27604224,567,567,567,567,2
20240307,100000,27603090,567,567,567,567,1
20240307,095900,27602523,569,569,569,567,4
20240307,095800,27600251,566,566,566,566,4
20240307,095700,27597987,569,569,569,569,0
20240307,095600,27597987,569,568,569,566,9613
20240307,095500,22128936,568,568,568,568,1000
20240307,095400,21560936,568,568,568,568,0
20240307,095300,21560936,568,566,568,566,104
20240307,095200,21501872,567,567,567,567,0
20240307,095100,21501872,567,566,567,566,281
20240307,095000,21342546,567,566,567,566,4
20240307,094900,21340281,566,566,566,566,3
20240307,094800,21338583,566,566,566,566,25
20240307,094700,21324433,566,566,566,566,0
20240307,094600,21324433,566,566,566,566,49
20240307,094500,21296699,569,569,569,569,0
20240307,094400,21296699,569,569,569,569,0
20240307,094300,21296699,569,566,569,566,10
20240307,094200,21291036,569,566,569,565,11022
20240307,094100,15029832,566,565,566,565,1237
20240307,094000,14329727,565,565,565,565,617
20240307,093900,13981122,565,566,566,565,19
20240307,093800,13970371,565,565,565,565,107
20240307,093700,13909916,567,567,567,567,100
20240307,093600,13853216,565,565,565,565,24
20240307,093500,13839656,567,567,567,567,3
20240307,093400,13837955,567,565,567,565,26
20240307,093300,13823221,567,564,567,564,15
20240307,093200,13814731,564,564,564,564,0
20240307,093100,13814731,564,566,566,564,15982
20240307,093000,4782143,568,566,568,566,53
20240307,092900,4752045,566,568,568,566,3
20240307,092800,4750345,568,566,568,566,62
20240307,092700,4715176,566,566,566,566,0
20240307,092600,4715176,566,566,566,566,30
20240307,092500,4698196,568,568,568,568,0
20240307,092400,4698196,568,567,568,567,34
20240307,092300,4678908,567,567,567,567,492
20240307,092200,4399944,567,567,567,567,352
20240307,092100,4200360,567,567,567,567,37
20240307,092000,4179381,567,567,567,567,37
20240307,091900,4158402,568,567,568,567,708
20240307,091800,3756264,568,567,568,567,118
20240307,091700,3689258,567,567,567,567,38
20240307,091600,3667712,567,567,567,567,63
20240307,091500,3631991,569,568,569,568,1000
20240307,091400,3063455,568,568,568,568,0
20240307,091300,3063455,568,567,568,567,204
20240307,091200,2947587,568,568,568,568,300
20240307,091100,2777187,568,567,568,567,425
20240307,091000,2535788,567,566,567,566,245
20240307,090900,2396948,565,565,565,565,3
20240307,090800,2395253,565,564,565,564,625
20240307,090700,2042705,565,565,565,565,16
20240307,090600,2033665,565,565,565,564,315
20240307,090500,1855706,565,565,565,565,164
20240307,090400,1763046,564,565,565,564,512
20240307,090300,1474268,565,564,565,563,368
20240307,090200,1266747,563,564,564,563,2000
20240307,090100,140187,563,563,563,563,60
20240307,090000,106407,563,563,563,563,189