stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183700,148271274,567,567,567,567,4441
20240311,183600,148271274,567,567,567,567,0
20240311,183500,148271274,567,567,567,567,0
20240311,183400,148271274,567,567,567,567,0
20240311,183300,148271274,567,567,567,567,0
20240311,183200,148271274,567,567,567,567,0
20240311,183100,148271274,567,567,567,567,0
20240311,183000,148271274,567,567,567,567,0
20240311,182900,148271274,567,567,567,567,0
20240311,182800,148271274,567,567,567,567,0
20240311,182700,148271274,567,567,567,567,0
20240311,182600,148271274,567,567,567,567,0
20240311,182500,148271274,567,567,567,567,0
20240311,182400,148271274,567,567,567,567,0
20240311,182300,148271274,567,567,567,567,0
20240311,182200,148271274,567,567,567,567,0
20240311,182100,148271274,567,567,567,567,0
20240311,182000,148271274,567,567,567,567,0
20240311,181900,148271274,567,567,567,567,0
20240311,181800,148271274,567,567,567,567,0
20240311,181700,148271274,567,567,567,567,0
20240311,181600,148271274,567,567,567,567,0
20240311,181500,148271274,567,567,567,567,0
20240311,181400,148271274,567,567,567,567,0
20240311,181300,148271274,567,567,567,567,0
20240311,181200,148271274,567,567,567,567,0
20240311,181100,148271274,567,567,567,567,0
20240311,181000,148271274,567,567,567,567,0
20240311,180900,148271274,567,567,567,567,0
20240311,180800,148271274,567,567,567,567,0
20240311,180700,148271274,567,567,567,567,4441
20240311,180600,148271274,567,567,567,567,0
20240311,180500,148271274,567,567,567,567,0
20240311,180400,148271274,567,567,567,567,0
20240311,180300,148271274,567,567,567,567,0
20240311,180200,148271274,567,567,567,567,0
20240311,180100,148271274,567,567,567,567,0
20240311,180000,148271274,567,567,567,567,0
20240311,175900,148271274,567,567,567,567,0
20240311,175800,148271274,567,567,567,567,0
20240311,175700,148271274,567,567,567,567,0
20240311,175600,148271274,567,567,567,567,0
20240311,175500,148271274,567,567,567,567,0
20240311,175400,148271274,567,567,567,567,0
20240311,175300,148271274,567,567,567,567,0
20240311,175200,148271274,567,567,567,567,0
20240311,175100,148271274,567,567,567,567,0
20240311,175000,148271274,567,567,567,567,0
20240311,174900,148271274,567,567,567,567,0
20240311,174800,148271274,567,567,567,567,0
20240311,174700,148271274,567,567,567,567,0
20240311,174600,148271274,567,567,567,567,0
20240311,174500,148271274,567,567,567,567,0
20240311,174400,148271274,567,567,567,567,0
20240311,174300,148271274,567,567,567,567,0
20240311,174200,148271274,567,567,567,567,0
20240311,174100,148271274,567,567,567,567,0
20240311,174000,148271274,567,567,567,567,0
20240311,173900,148271274,567,567,567,567,0
20240311,173800,148271274,567,567,567,567,0
20240311,173700,148271274,567,567,567,567,4441
20240311,173600,148271274,567,567,567,567,0
20240311,173500,148271274,567,567,567,567,0
20240311,173400,148271274,567,567,567,567,0
20240311,173300,148271274,567,567,567,567,0
20240311,173200,148271274,567,567,567,567,0
20240311,173100,148271274,567,567,567,567,0
20240311,173000,148271274,567,567,567,567,0
20240311,172900,148271274,567,567,567,567,0
20240311,172800,148271274,567,567,567,567,0
20240311,172700,148271274,567,567,567,567,0
20240311,172600,148271274,567,567,567,567,0
20240311,172500,148271274,567,567,567,567,0
20240311,172400,148271274,567,567,567,567,0
20240311,172300,148271274,567,567,567,567,0
20240311,172200,148271274,567,567,567,567,0
20240311,172100,148271274,567,567,567,567,0
20240311,172000,148271274,567,567,567,567,0
20240311,171900,148271274,567,567,567,567,0
20240311,171800,148271274,567,567,567,567,0
20240311,171700,148271274,567,567,567,567,0
20240311,171600,148271274,567,567,567,567,0
20240311,171500,148271274,567,567,567,567,0
20240311,171400,148271274,567,567,567,567,0
20240311,171300,148271274,567,567,567,567,0
20240311,171200,148271274,567,567,567,567,0
20240311,171100,148271274,567,567,567,567,0
20240311,171000,148271274,567,567,567,567,0
20240311,170900,148271274,567,567,567,567,0
20240311,170800,148271274,567,567,567,567,0
20240311,170700,148271274,567,567,567,567,4441
20240311,170600,148271274,567,567,567,567,0
20240311,170500,148271274,567,567,567,567,0
20240311,170400,148271274,567,567,567,567,0
20240311,170300,148271274,567,567,567,567,0
20240311,170200,148271274,567,567,567,567,0
20240311,170100,148271274,567,567,567,567,0
20240311,170000,148271274,567,567,567,567,0
20240311,165900,148271274,567,567,567,567,0
20240311,165800,148271274,567,567,567,567,0
20240311,165700,148271274,567,567,567,567,0
20240311,165600,148271274,567,567,567,567,0
20240311,165500,148271274,567,567,567,567,0
20240311,165400,148271274,567,567,567,567,0
20240311,165300,148271274,567,567,567,567,0
20240311,165200,148271274,567,567,567,567,0
20240311,165100,148271274,567,567,567,567,0
20240311,165000,148271274,567,567,567,567,0
20240311,164900,148271274,567,567,567,567,0
20240311,164800,148271274,567,567,567,567,0
20240311,164700,148271274,567,567,567,567,0
20240311,164600,148271274,567,567,567,567,0
20240311,164500,148271274,567,567,567,567,0
20240311,164400,148271274,567,567,567,567,0
20240311,164300,148271274,567,567,567,567,0
20240311,164200,148271274,567,567,567,567,0
20240311,164100,148271274,567,567,567,567,0
20240311,164000,148271274,567,567,567,567,0
20240311,163900,148271274,567,567,567,567,0
20240311,163800,148271274,567,567,567,567,0
20240311,163700,148271274,567,567,567,567,4441
20240311,163600,148271274,567,567,567,567,0
20240311,163500,148271274,567,567,567,567,0
20240311,163400,148271274,567,567,567,567,0
20240311,163300,148271274,567,567,567,567,0
20240311,163200,148271274,567,567,567,567,0
20240311,163100,148271274,567,567,567,567,0
20240311,163000,148271274,567,567,567,567,0
20240311,162900,148271274,567,567,567,567,0
20240311,162800,148271274,567,567,567,567,0
20240311,162700,148271274,567,567,567,567,0
20240311,162600,148271274,567,567,567,567,0
20240311,162500,148271274,567,567,567,567,0
20240311,162400,148271274,567,567,567,567,0
20240311,162300,148271274,567,567,567,567,0
20240311,162200,148271274,567,567,567,567,0
20240311,162100,148271274,567,567,567,567,0
20240311,162000,148271274,567,567,567,567,0
20240311,161900,148271274,567,567,567,567,0
20240311,161800,148271274,567,567,567,567,0
20240311,161700,148271274,567,567,567,567,0
20240311,161600,148271274,567,567,567,567,0
20240311,161500,148271274,567,567,567,567,0
20240311,161400,148271274,567,567,567,567,0
20240311,161300,148271274,567,567,567,567,0
20240311,161200,148271274,567,567,567,567,0
20240311,161100,148271274,567,567,567,567,0
20240311,161000,148271274,567,567,567,567,0
20240311,160900,148271274,567,567,567,567,0
20240311,160800,148271274,567,567,567,567,0
20240311,160700,148271274,567,567,567,567,4441
20240311,160600,148271274,567,567,567,567,0
20240311,160500,148271274,567,567,567,567,0
20240311,160400,148271274,567,567,567,567,0
20240311,160300,148271274,567,567,567,567,0
20240311,160200,148271274,567,567,567,567,0
20240311,160100,148271274,567,567,567,567,0
20240311,160000,148271274,567,567,567,567,0
20240311,155900,148271274,567,567,567,567,0
20240311,155800,148271274,567,567,567,567,0
20240311,155700,148271274,567,567,567,567,0
20240311,155600,148271274,567,567,567,567,0
20240311,155500,148271274,567,567,567,567,0
20240311,155400,148271274,567,567,567,567,0
20240311,155300,148271274,567,567,567,567,0
20240311,155200,148271274,567,567,567,567,0
20240311,155100,148271274,567,567,567,567,0
20240311,155000,148271274,567,567,567,567,0
20240311,154900,148271274,567,567,567,567,0
20240311,154800,148271274,567,567,567,567,0
20240311,154700,148271274,567,567,567,567,0
20240311,154600,148271274,567,567,567,567,0
20240311,154500,148271274,567,567,567,567,0
20240311,154400,148271274,567,567,567,567,0
20240311,154300,148271274,567,567,567,567,0
20240311,154200,148271274,567,567,567,567,0
20240311,154100,148271274,567,567,567,567,0
20240311,154000,148271274,567,567,567,567,0
20240311,153900,148271274,567,567,567,567,0
20240311,153800,148271274,567,567,567,567,0
20240311,153700,148271274,567,567,567,567,4441
20240311,153600,148271274,567,567,567,567,0
20240311,153500,148271274,567,567,567,567,0
20240311,153400,148271274,567,567,567,567,0
20240311,153300,148271274,567,567,567,567,0
20240311,153200,148271274,567,567,567,567,0
20240311,153100,148271274,567,567,567,567,0
20240311,153000,148271274,567,567,567,567,4441
20240311,152900,145753227,571,571,571,571,0
20240311,152800,145753227,571,571,571,571,0
20240311,152700,145753227,571,571,571,571,0
20240311,152600,145753227,571,571,571,571,0
20240311,152500,145753227,571,571,571,571,0
20240311,152400,145753227,571,571,571,571,0
20240311,152300,145753227,571,571,571,571,0
20240311,152200,145753227,571,571,571,571,0
20240311,152100,145753227,571,571,571,571,0
20240311,152000,145753227,571,571,571,571,0
20240311,151900,145753227,571,570,571,570,80
20240311,151800,145707617,566,567,567,566,1163
20240311,151700,145048839,571,569,571,569,770
20240311,151600,144610287,569,569,569,569,2
20240311,151500,144609149,568,568,568,568,1
20240311,151400,144608581,566,566,566,566,170
20240311,151300,144512361,566,566,566,566,3564
20240311,151200,142495137,566,566,566,566,1
20240311,151100,142494571,569,569,569,568,21
20240311,151000,142482634,566,569,569,566,44
20240311,150900,142457625,566,567,567,566,3304
20240311,150800,140584261,567,567,569,567,36
20240311,150700,140563829,569,567,569,567,13
20240311,150600,140556438,566,569,569,566,8
20240311,150500,140551907,566,566,566,566,4
20240311,150400,140549643,569,566,569,566,2010
20240311,150300,139411971,569,569,569,569,0
20240311,150200,139411971,569,569,569,569,19
20240311,150100,139401160,569,569,569,569,1
20240311,150000,139400591,570,566,570,566,510
20240311,145900,139111891,568,568,568,568,0
20240311,145800,139111891,568,566,570,566,7
20240311,145700,139107913,570,568,570,566,216
20240311,145600,138984994,567,568,569,567,1023
20240311,145500,138404917,569,569,569,569,0
20240311,145400,138404917,569,567,569,567,120
20240311,145300,138336753,567,567,567,567,0
20240311,145200,138336753,567,567,567,567,1
20240311,145100,138336186,567,568,568,567,7
20240311,145000,138332213,569,569,569,569,0
20240311,144900,138332213,569,569,569,569,0
20240311,144800,138332213,569,569,569,569,0
20240311,144700,138332213,569,569,569,569,3241
20240311,144600,136488084,569,569,569,569,0
20240311,144500,136488084,569,569,569,566,15
20240311,144400,136479552,569,568,569,568,4
20240311,144300,136477279,568,568,568,568,0
20240311,144200,136477279,568,568,568,568,1
20240311,144100,136476711,569,569,569,569,110
20240311,144000,136414121,565,569,569,565,6
20240311,143900,136410711,565,565,565,565,0
20240311,143800,136410711,565,568,569,565,17
20240311,143700,136401058,565,568,568,565,5
20240311,143600,136398221,569,567,569,565,34
20240311,143500,136378905,565,569,570,565,409
20240311,143400,136146252,565,565,565,565,60
20240311,143300,136112352,569,564,569,564,410
20240311,143200,135879482,568,568,568,568,3
20240311,143100,135877778,563,565,568,563,2141
20240311,143000,134670151,568,568,568,568,5
20240311,142900,134667311,564,567,567,564,2500
20240311,142800,133254569,568,568,568,568,0
20240311,142700,133254569,568,568,568,568,0
20240311,142600,133254569,568,568,568,568,3
20240311,142500,133252865,568,568,568,568,40
20240311,142400,133230145,568,568,568,568,0
20240311,142300,133230145,568,568,568,568,0
20240311,142200,133230145,568,568,568,568,0
20240311,142100,133230145,568,568,568,568,0
20240311,142000,133230145,568,568,568,568,10
20240311,141900,133224465,565,565,565,565,0
20240311,141800,133224465,565,565,568,565,29
20240311,141700,133208038,568,568,568,568,5
20240311,141600,133205198,568,568,568,568,0
20240311,141500,133205198,568,567,568,567,10
20240311,141400,133199520,565,565,565,565,0
20240311,141300,133199520,565,567,567,565,82
20240311,141200,133153028,567,567,567,567,1
20240311,141100,133152461,567,567,568,567,1580
20240311,141000,132256316,565,566,566,565,1143
20240311,140900,131609985,565,566,570,564,3349
20240311,140800,129718680,565,570,570,560,34720
20240311,140700,110161837,565,571,572,565,23058
20240311,140600,97065858,573,573,573,573,1300
20240311,140500,96320958,573,573,573,573,2002
20240311,140400,95173812,575,575,575,575,0
20240311,140300,95173812,575,575,575,575,0
20240311,140200,95173812,575,575,575,575,0
20240311,140100,95173812,575,575,575,575,0
20240311,140000,95173812,575,575,575,575,0
20240311,135900,95173812,575,575,575,575,0
20240311,135800,95173812,575,575,575,575,0
20240311,135700,95173812,575,575,575,575,0
20240311,135600,95173812,575,575,575,575,0
20240311,135500,95173812,575,575,575,575,0
20240311,135400,95173812,575,575,575,575,380
20240311,135300,94955312,573,573,573,573,1
20240311,135200,94954739,573,573,573,573,0
20240311,135100,94954739,573,574,575,573,4284
20240311,135000,92495717,574,574,574,574,940
20240311,134900,91956157,574,574,574,574,3
20240311,134800,91954435,573,573,573,573,0
20240311,134700,91954435,573,573,573,573,0
20240311,134600,91954435,573,573,573,573,0
20240311,134500,91954435,573,573,573,573,0
20240311,134400,91954435,573,573,573,573,0
20240311,134300,91954435,573,573,573,573,1
20240311,134200,91953862,574,574,574,574,0
20240311,134100,91953862,574,574,574,574,100
20240311,134000,91896462,574,574,574,574,0
20240311,133900,91896462,574,574,574,574,0
20240311,133800,91896462,574,574,574,574,0
20240311,133700,91896462,574,574,574,574,0
20240311,133600,91896462,574,574,574,574,0
20240311,133500,91896462,574,574,574,574,0
20240311,133400,91896462,574,573,574,573,10
20240311,133300,91890723,571,571,571,571,1
20240311,133200,91890152,572,572,572,572,0
20240311,133100,91890152,572,572,572,572,1
20240311,133000,91889580,574,574,574,574,0
20240311,132900,91889580,574,574,574,574,0
20240311,132800,91889580,574,574,574,574,0
20240311,132700,91889580,574,574,574,574,0
20240311,132600,91889580,574,574,574,574,0
20240311,132500,91889580,574,574,574,574,0
20240311,132400,91889580,574,574,574,574,0
20240311,132300,91889580,574,574,574,574,0
20240311,132200,91889580,574,574,574,574,0
20240311,132100,91889580,574,574,574,574,100
20240311,132000,91832180,572,572,572,572,0
20240311,131900,91832180,572,571,572,571,4001
20240311,131800,89547608,572,572,572,572,0
20240311,131700,89547608,572,572,572,572,0
20240311,131600,89547608,572,572,572,572,0
20240311,131500,89547608,572,572,572,572,321
20240311,131400,89363996,572,572,572,572,7427
20240311,131300,85115752,572,573,573,572,1888
20240311,131200,84035797,575,575,575,575,0
20240311,131100,84035797,575,575,575,575,0
20240311,131000,84035797,575,575,575,575,0
20240311,130900,84035797,575,575,575,575,0
20240311,130800,84035797,575,575,575,575,0
20240311,130700,84035797,575,575,575,575,0
20240311,130600,84035797,575,575,575,575,0
20240311,130500,84035797,575,575,575,575,0
20240311,130400,84035797,575,575,575,575,0
20240311,130300,84035797,575,575,575,575,0
20240311,130200,84035797,575,575,575,575,0
20240311,130100,84035797,575,575,575,575,2
20240311,130000,84034647,572,572,572,572,0
20240311,125900,84034647,572,572,572,572,0
20240311,125800,84034647,572,572,572,572,0
20240311,125700,84034647,572,572,572,572,0
20240311,125600,84034647,572,572,572,572,55
20240311,125500,84003187,574,574,574,574,32
20240311,125400,83984819,574,574,574,574,2
20240311,125300,83983671,574,574,574,574,0
20240311,125200,83983671,574,574,574,574,18
20240311,125100,83973339,575,575,575,575,16
20240311,125000,83964139,574,574,574,574,0
20240311,124900,83964139,574,575,575,574,20
20240311,124800,83952643,574,574,574,574,1000
20240311,124700,83378643,575,575,575,575,0
20240311,124600,83378643,575,575,575,575,0
20240311,124500,83378643,575,575,575,575,0
20240311,124400,83378643,575,575,575,575,0
20240311,124300,83378643,575,575,575,575,16
20240311,124200,83369443,575,575,575,575,0
20240311,124100,83369443,575,575,575,575,0
20240311,124000,83369443,575,575,575,575,0
20240311,123900,83369443,575,575,575,575,0
20240311,123800,83369443,575,575,575,575,0
20240311,123700,83369443,575,575,575,575,0
20240311,123600,83369443,575,575,575,575,16
20240311,123500,83360243,574,574,574,574,396
20240311,123400,83132939,575,575,575,575,7
20240311,123300,83128914,575,575,575,575,105
20240311,123200,83068539,576,576,576,576,100
20240311,123100,83010939,576,576,576,576,16
20240311,123000,83001723,576,576,576,576,0
20240311,122900,83001723,576,576,576,576,0
20240311,122800,83001723,576,576,576,576,0
20240311,122700,83001723,576,576,576,576,0
20240311,122600,83001723,576,576,576,576,16
20240311,122500,82992507,576,576,576,576,0
20240311,122400,82992507,576,576,576,576,100
20240311,122300,82934907,575,575,576,575,504
20240311,122200,82645091,575,575,575,575,0
20240311,122100,82645091,575,575,575,575,0
20240311,122000,82645091,575,575,575,575,0
20240311,121900,82645091,575,575,575,575,0
20240311,121800,82645091,575,575,575,575,0
20240311,121700,82645091,575,575,575,575,0
20240311,121600,82645091,575,575,575,575,80
20240311,121500,82599091,572,572,572,572,0
20240311,121400,82599091,572,572,572,572,0
20240311,121300,82599091,572,575,575,572,5652
20240311,121200,79363450,576,576,576,576,1
20240311,121100,79362874,576,576,576,576,17
20240311,121000,79353082,576,576,576,576,0
20240311,120900,79353082,576,576,576,576,0
20240311,120800,79353082,576,576,576,576,19
20240311,120700,79342138,576,576,576,576,0
20240311,120600,79342138,576,576,576,576,0
20240311,120500,79342138,576,576,576,576,0
20240311,120400,79342138,576,576,576,576,0
20240311,120300,79342138,576,576,576,576,219
20240311,120200,79215994,576,576,576,576,242
20240311,120100,79076602,576,576,576,576,17
20240311,120000,79066810,577,577,577,577,0
20240311,115900,79066810,577,577,577,577,0
20240311,115800,79066810,577,577,577,577,0
20240311,115700,79066810,577,577,577,577,0
20240311,115600,79066810,577,577,577,577,0
20240311,115500,79066810,577,577,577,577,0
20240311,115400,79066810,577,577,577,577,0
20240311,115300,79066810,577,577,577,577,0
20240311,115200,79066810,577,574,577,574,10
20240311,115100,79061044,574,574,574,574,1915
20240311,115000,77961834,573,573,573,573,0
20240311,114900,77961834,573,574,574,573,26
20240311,114800,77946934,574,574,574,574,1
20240311,114700,77946360,574,574,574,574,0
20240311,114600,77946360,574,574,574,574,0
20240311,114500,77946360,574,574,574,574,7
20240311,114400,77942342,574,574,574,574,0
20240311,114300,77942342,574,574,574,574,0
20240311,114200,77942342,574,574,574,574,0
20240311,114100,77942342,574,574,574,574,16
20240311,114000,77933158,573,573,573,573,0
20240311,113900,77933158,573,574,574,573,4
20240311,113800,77930863,574,574,574,574,0
20240311,113700,77930863,574,574,574,574,0
20240311,113600,77930863,574,574,574,574,21
20240311,113500,77918809,574,574,574,574,0
20240311,113400,77918809,574,574,574,574,0
20240311,113300,77918809,574,574,574,574,0
20240311,113200,77918809,574,574,574,574,0
20240311,113100,77918809,574,574,574,574,16
20240311,113000,77909625,573,573,573,573,0
20240311,112900,77909625,573,573,573,573,1
20240311,112800,77909052,574,574,574,574,1
20240311,112700,77908478,574,574,574,574,0
20240311,112600,77908478,574,574,574,574,79
20240311,112500,77863132,574,574,574,574,131
20240311,112400,77787938,574,574,574,574,0
20240311,112300,77787938,574,573,574,573,1492
20240311,112200,76933012,574,574,574,574,810
20240311,112100,76468072,575,575,575,575,0
20240311,112000,76468072,575,575,575,575,0
20240311,111900,76468072,575,575,575,575,0
20240311,111800,76468072,575,575,575,575,100
20240311,111700,76410572,577,577,577,577,7
20240311,111600,76406533,575,575,575,575,0
20240311,111500,76406533,575,575,575,575,193
20240311,111400,76295558,575,575,575,575,600
20240311,111300,75950558,577,577,577,577,27
20240311,111200,75934979,577,577,577,577,0
20240311,111100,75934979,577,576,577,573,10750
20240311,111000,69765119,576,577,577,576,600
20240311,110900,69419419,577,577,577,577,100
20240311,110800,69361719,576,580,580,576,1001
20240311,110700,68784983,581,581,581,581,0
20240311,110600,68784983,581,578,581,576,3113
20240311,110500,66989980,582,583,583,582,52
20240311,110400,66959684,583,578,583,577,1400
20240311,110300,66150888,578,580,580,578,2300
20240311,110200,64821486,580,580,580,580,1000
20240311,110100,64241486,584,584,584,584,0
20240311,110000,64241486,584,584,584,584,0
20240311,105900,64241486,584,584,584,584,0
20240311,105800,64241486,584,584,584,584,0
20240311,105700,64241486,584,584,584,584,0
20240311,105600,64241486,584,584,584,584,0
20240311,105500,64241486,584,584,584,584,0
20240311,105400,64241486,584,584,584,584,8
20240311,105300,64236814,584,583,584,583,101
20240311,105200,64177873,578,582,583,578,2396
20240311,105100,62789355,582,582,582,582,10
20240311,105000,62783535,585,585,585,585,1300
20240311,104900,62023035,585,585,585,585,2
20240311,104800,62021865,585,584,585,584,2
20240311,104700,62020696,585,585,585,585,0
20240311,104600,62020696,585,585,585,585,4
20240311,104500,62018356,586,585,586,585,100
20240311,104400,61959819,581,585,585,581,125
20240311,104300,61886850,585,585,585,585,200
20240311,104200,61769850,586,583,586,580,2000
20240311,104100,60604360,583,583,583,583,100
20240311,104000,60546060,580,580,580,580,719
20240311,103900,60129040,583,583,583,583,1
20240311,103800,60128457,583,583,583,583,0
20240311,103700,60128457,583,583,583,583,0
20240311,103600,60128457,583,582,583,582,300
20240311,103500,59953757,583,583,583,583,0
20240311,103400,59953757,583,582,583,582,100
20240311,103300,59895543,581,582,582,581,860
20240311,103200,59395083,582,582,582,582,610
20240311,103100,59040063,579,579,583,579,1822
20240311,103000,57984441,579,581,581,579,1953
20240311,102900,56852853,581,581,581,581,431
20240311,102800,56602442,586,584,586,581,1129
20240311,102700,55945361,587,587,588,586,2253
20240311,102600,54623481,583,588,588,583,2826
20240311,102500,52964934,589,588,589,588,1571
20240311,102400,52040588,589,583,592,580,16762
20240311,102300,42202444,583,582,583,582,500
20240311,102200,41911146,583,580,583,580,2030
20240311,102100,40731281,577,577,577,577,6
20240311,102000,40727819,581,581,581,581,3
20240311,101900,40726076,581,580,581,580,3
20240311,101800,40724335,580,579,580,579,1432
20240311,101700,39894202,579,572,579,572,19978
20240311,101600,28369864,572,572,572,572,2257
20240311,101500,27078860,572,572,572,572,0
20240311,101400,27078860,572,572,572,572,0
20240311,101300,27078860,572,572,572,572,0
20240311,101200,27078860,572,572,572,572,0
20240311,101100,27078860,572,572,572,572,0
20240311,101000,27078860,572,572,572,572,8
20240311,100900,27074284,573,573,573,573,0
20240311,100800,27074284,573,573,573,573,0
20240311,100700,27074284,573,573,573,573,350
20240311,100600,26873734,575,574,575,574,18
20240311,100500,26863401,575,574,575,574,16
20240311,100400,26854216,574,573,574,573,412
20240311,100300,26618139,574,570,574,570,17567
20240311,100200,16560822,570,570,570,570,0
20240311,100100,16560822,570,570,570,570,17
20240311,100000,16551132,569,569,569,569,0
20240311,095900,16551132,569,569,569,569,0
20240311,095800,16551132,569,569,569,569,0
20240311,095700,16551132,569,569,569,569,32
20240311,095600,16532924,568,568,568,568,0
20240311,095500,16532924,568,568,568,568,0
20240311,095400,16532924,568,569,569,568,3012
20240311,095300,14822098,570,570,570,570,0
20240311,095200,14822098,570,570,570,570,0
20240311,095100,14822098,570,570,570,570,0
20240311,095000,14822098,570,570,570,570,47
20240311,094900,14795308,570,570,570,570,0
20240311,094800,14795308,570,570,570,570,15
20240311,094700,14786758,570,570,570,570,1
20240311,094600,14786188,568,568,568,568,0
20240311,094500,14786188,568,568,568,568,0
20240311,094400,14786188,568,570,570,568,200
20240311,094300,14672542,570,570,570,570,1
20240311,094200,14671972,572,572,572,572,0
20240311,094100,14671972,572,572,572,572,5
20240311,094000,14669112,568,568,568,568,0
20240311,093900,14669112,568,568,568,568,1
20240311,093800,14668544,572,572,572,572,6
20240311,093700,14665112,572,572,572,572,25
20240311,093600,14650812,572,571,572,571,10
20240311,093500,14645096,568,572,572,568,174
20240311,093400,14545620,572,571,572,571,120
20240311,093300,14477070,571,571,571,571,5
20240311,093200,14474215,571,571,571,571,6
20240311,093100,14470789,571,570,571,570,43
20240311,093000,14446269,570,570,570,570,0
20240311,092900,14446269,570,570,570,570,0
20240311,092800,14446269,570,572,572,570,41
20240311,092700,14422839,572,572,572,572,34
20240311,092600,14403391,572,572,572,572,0
20240311,092500,14403391,572,572,572,572,0
20240311,092400,14403391,572,572,572,572,0
20240311,092300,14403391,572,572,572,572,0
20240311,092200,14403391,572,572,572,572,0
20240311,092100,14403391,572,572,572,572,34
20240311,092000,14383943,572,572,572,572,8
20240311,091900,14379367,570,570,570,570,5
20240311,091800,14376517,572,572,572,572,25
20240311,091700,14362217,572,572,572,572,1
20240311,091600,14361645,568,568,568,568,0
20240311,091500,14361645,568,568,568,568,0
20240311,091400,14361645,568,571,571,568,6575
20240311,091300,10621311,572,572,573,572,1663
20240311,091200,9668565,572,572,572,572,0
20240311,091100,9668565,572,572,572,572,0
20240311,091000,9668565,572,573,573,572,252
20240311,090900,9524413,573,572,573,572,984
20240311,090800,8961453,572,571,572,571,511
20240311,090700,8669661,570,570,570,570,678
20240311,090600,8283201,570,570,570,570,713
20240311,090500,7876791,568,568,568,568,0
20240311,090400,7876791,568,568,568,568,10399
20240311,090300,1970159,570,570,570,570,36
20240311,090200,1949639,570,570,570,570,100
20240311,090100,1892639,570,569,570,568,52
20240311,090000,1863040,568,568,568,568,3280