stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,183700,60821771,565,565,565,565,1550
20240312,183600,60821771,565,565,565,565,0
20240312,183500,60821771,565,565,565,565,0
20240312,183400,60821771,565,565,565,565,0
20240312,183300,60821771,565,565,565,565,0
20240312,183200,60821771,565,565,565,565,0
20240312,183100,60821771,565,565,565,565,0
20240312,183000,60821771,565,565,565,565,0
20240312,182900,60821771,565,565,565,565,0
20240312,182800,60821771,565,565,565,565,0
20240312,182700,60821771,565,565,565,565,0
20240312,182600,60821771,565,565,565,565,0
20240312,182500,60821771,565,565,565,565,0
20240312,182400,60821771,565,565,565,565,0
20240312,182300,60821771,565,565,565,565,0
20240312,182200,60821771,565,565,565,565,0
20240312,182100,60821771,565,565,565,565,0
20240312,182000,60821771,565,565,565,565,0
20240312,181900,60821771,565,565,565,565,0
20240312,181800,60821771,565,565,565,565,0
20240312,181700,60821771,565,565,565,565,0
20240312,181600,60821771,565,565,565,565,0
20240312,181500,60821771,565,565,565,565,0
20240312,181400,60821771,565,565,565,565,0
20240312,181300,60821771,565,565,565,565,0
20240312,181200,60821771,565,565,565,565,0
20240312,181100,60821771,565,565,565,565,0
20240312,181000,60821771,565,565,565,565,0
20240312,180900,60821771,565,565,565,565,0
20240312,180800,60821771,565,565,565,565,0
20240312,180700,60821771,565,565,565,565,1550
20240312,180600,60821771,565,565,565,565,0
20240312,180500,60821771,565,565,565,565,0
20240312,180400,60821771,565,565,565,565,0
20240312,180300,60821771,565,565,565,565,0
20240312,180200,60821771,565,565,565,565,0
20240312,180100,60821771,565,565,565,565,0
20240312,180000,60821771,565,565,565,565,0
20240312,175900,60821771,565,565,565,565,0
20240312,175800,60821771,565,565,565,565,0
20240312,175700,60821771,565,565,565,565,0
20240312,175600,60821771,565,565,565,565,0
20240312,175500,60821771,565,565,565,565,0
20240312,175400,60821771,565,565,565,565,0
20240312,175300,60821771,565,565,565,565,0
20240312,175200,60821771,565,565,565,565,0
20240312,175100,60821771,565,565,565,565,0
20240312,175000,60821771,565,565,565,565,0
20240312,174900,60821771,565,565,565,565,0
20240312,174800,60821771,565,565,565,565,0
20240312,174700,60821771,565,565,565,565,0
20240312,174600,60821771,565,565,565,565,0
20240312,174500,60821771,565,565,565,565,0
20240312,174400,60821771,565,565,565,565,0
20240312,174300,60821771,565,565,565,565,0
20240312,174200,60821771,565,565,565,565,0
20240312,174100,60821771,565,565,565,565,0
20240312,174000,60821771,565,565,565,565,0
20240312,173900,60821771,565,565,565,565,0
20240312,173800,60821771,565,565,565,565,0
20240312,173700,60821771,565,565,565,565,1550
20240312,173600,60821771,565,565,565,565,0
20240312,173500,60821771,565,565,565,565,0
20240312,173400,60821771,565,565,565,565,0
20240312,173300,60821771,565,565,565,565,0
20240312,173200,60821771,565,565,565,565,0
20240312,173100,60821771,565,565,565,565,0
20240312,173000,60821771,565,565,565,565,0
20240312,172900,60821771,565,565,565,565,0
20240312,172800,60821771,565,565,565,565,0
20240312,172700,60821771,565,565,565,565,0
20240312,172600,60821771,565,565,565,565,0
20240312,172500,60821771,565,565,565,565,0
20240312,172400,60821771,565,565,565,565,0
20240312,172300,60821771,565,565,565,565,0
20240312,172200,60821771,565,565,565,565,0
20240312,172100,60821771,565,565,565,565,0
20240312,172000,60821771,565,565,565,565,0
20240312,171900,60821771,565,565,565,565,0
20240312,171800,60821771,565,565,565,565,0
20240312,171700,60821771,565,565,565,565,0
20240312,171600,60821771,565,565,565,565,0
20240312,171500,60821771,565,565,565,565,0
20240312,171400,60821771,565,565,565,565,0
20240312,171300,60821771,565,565,565,565,0
20240312,171200,60821771,565,565,565,565,0
20240312,171100,60821771,565,565,565,565,0
20240312,171000,60821771,565,565,565,565,0
20240312,170900,60821771,565,565,565,565,0
20240312,170800,60821771,565,565,565,565,0
20240312,170700,60821771,565,565,565,565,1550
20240312,170600,60821771,565,565,565,565,0
20240312,170500,60821771,565,565,565,565,0
20240312,170400,60821771,565,565,565,565,0
20240312,170300,60821771,565,565,565,565,0
20240312,170200,60821771,565,565,565,565,0
20240312,170100,60821771,565,565,565,565,0
20240312,170000,60821771,565,565,565,565,0
20240312,165900,60821771,565,565,565,565,0
20240312,165800,60821771,565,565,565,565,0
20240312,165700,60821771,565,565,565,565,0
20240312,165600,60821771,565,565,565,565,0
20240312,165500,60821771,565,565,565,565,0
20240312,165400,60821771,565,565,565,565,0
20240312,165300,60821771,565,565,565,565,0
20240312,165200,60821771,565,565,565,565,0
20240312,165100,60821771,565,565,565,565,0
20240312,165000,60821771,565,565,565,565,0
20240312,164900,60821771,565,565,565,565,0
20240312,164800,60821771,565,565,565,565,0
20240312,164700,60821771,565,565,565,565,0
20240312,164600,60821771,565,565,565,565,0
20240312,164500,60821771,565,565,565,565,0
20240312,164400,60821771,565,565,565,565,0
20240312,164300,60821771,565,565,565,565,0
20240312,164200,60821771,565,565,565,565,0
20240312,164100,60821771,565,565,565,565,0
20240312,164000,60821771,565,565,565,565,0
20240312,163900,60821771,565,565,565,565,0
20240312,163800,60821771,565,565,565,565,0
20240312,163700,60821771,565,565,565,565,1550
20240312,163600,60821771,565,565,565,565,0
20240312,163500,60821771,565,565,565,565,0
20240312,163400,60821771,565,565,565,565,0
20240312,163300,60821771,565,565,565,565,0
20240312,163200,60821771,565,565,565,565,0
20240312,163100,60821771,565,565,565,565,0
20240312,163000,60821771,565,565,565,565,0
20240312,162900,60821771,565,565,565,565,0
20240312,162800,60821771,565,565,565,565,0
20240312,162700,60821771,565,565,565,565,0
20240312,162600,60821771,565,565,565,565,0
20240312,162500,60821771,565,565,565,565,0
20240312,162400,60821771,565,565,565,565,0
20240312,162300,60821771,565,565,565,565,0
20240312,162200,60821771,565,565,565,565,0
20240312,162100,60821771,565,565,565,565,0
20240312,162000,60821771,565,565,565,565,0
20240312,161900,60821771,565,565,565,565,0
20240312,161800,60821771,565,565,565,565,0
20240312,161700,60821771,565,565,565,565,0
20240312,161600,60821771,565,565,565,565,0
20240312,161500,60821771,565,565,565,565,0
20240312,161400,60821771,565,565,565,565,0
20240312,161300,60821771,565,565,565,565,0
20240312,161200,60821771,565,565,565,565,0
20240312,161100,60821771,565,565,565,565,0
20240312,161000,60821771,565,565,565,565,0
20240312,160900,60821771,565,565,565,565,0
20240312,160800,60821771,565,565,565,565,0
20240312,160700,60821771,565,565,565,565,1550
20240312,160600,60821771,565,565,565,565,0
20240312,160500,60821771,565,565,565,565,0
20240312,160400,60821771,565,565,565,565,0
20240312,160300,60821771,565,565,565,565,0
20240312,160200,60821771,565,565,565,565,0
20240312,160100,60821771,565,565,565,565,0
20240312,160000,60821771,565,565,565,565,0
20240312,155900,60821771,565,565,565,565,0
20240312,155800,60821771,565,565,565,565,0
20240312,155700,60821771,565,565,565,565,0
20240312,155600,60821771,565,565,565,565,0
20240312,155500,60821771,565,565,565,565,0
20240312,155400,60821771,565,565,565,565,0
20240312,155300,60821771,565,565,565,565,0
20240312,155200,60821771,565,565,565,565,0
20240312,155100,60821771,565,565,565,565,0
20240312,155000,60821771,565,565,565,565,0
20240312,154900,60821771,565,565,565,565,0
20240312,154800,60821771,565,565,565,565,0
20240312,154700,60821771,565,565,565,565,0
20240312,154600,60821771,565,565,565,565,0
20240312,154500,60821771,565,565,565,565,0
20240312,154400,60821771,565,565,565,565,0
20240312,154300,60821771,565,565,565,565,0
20240312,154200,60821771,565,565,565,565,0
20240312,154100,60821771,565,565,565,565,0
20240312,154000,60821771,565,565,565,565,0
20240312,153900,60821771,565,565,565,565,0
20240312,153800,60821771,565,565,565,565,0
20240312,153700,60821771,565,565,565,565,1550
20240312,153600,60821771,565,565,565,565,0
20240312,153500,60821771,565,565,565,565,0
20240312,153400,60821771,565,565,565,565,0
20240312,153300,60821771,565,565,565,565,0
20240312,153200,60821771,565,565,565,565,0
20240312,153100,60821771,565,565,565,565,0
20240312,153000,60821771,565,565,565,565,1550
20240312,152900,59946021,565,565,565,565,0
20240312,152800,59946021,565,565,565,565,0
20240312,152700,59946021,565,565,565,565,0
20240312,152600,59946021,565,565,565,565,0
20240312,152500,59946021,565,565,565,565,0
20240312,152400,59946021,565,565,565,565,0
20240312,152300,59946021,565,565,565,565,0
20240312,152200,59946021,565,565,565,565,0
20240312,152100,59946021,565,565,565,565,0
20240312,152000,59946021,565,565,565,565,0
20240312,151900,59946021,565,564,565,564,59
20240312,151800,59912734,564,564,564,564,37
20240312,151700,59891866,564,564,564,564,1011
20240312,151600,59321662,564,564,564,564,1
20240312,151500,59321098,564,565,565,564,51
20240312,151400,59292284,564,564,564,564,0
20240312,151300,59292284,564,564,564,564,0
20240312,151200,59292284,564,564,564,564,0
20240312,151100,59292284,564,564,564,564,4
20240312,151000,59290028,565,565,565,565,0
20240312,150900,59290028,565,564,565,564,711
20240312,150800,58888975,564,564,564,564,1300
20240312,150700,58155775,564,564,564,564,0
20240312,150600,58155775,564,563,564,563,1049
20240312,150500,57564176,563,564,564,563,1036
20240312,150400,56979908,564,564,564,564,0
20240312,150300,56979908,564,564,564,564,4
20240312,150200,56977652,564,563,564,563,4
20240312,150100,56975397,563,563,563,563,1
20240312,150000,56974834,563,564,564,563,34
20240312,145900,56955659,564,564,564,564,0
20240312,145800,56955659,564,564,564,564,10
20240312,145700,56950019,563,563,563,563,0
20240312,145600,56950019,563,563,563,563,0
20240312,145500,56950019,563,563,563,563,0
20240312,145400,56950019,563,563,563,563,0
20240312,145300,56950019,563,563,563,563,20
20240312,145200,56938759,563,563,563,563,1
20240312,145100,56938196,563,563,563,563,21
20240312,145000,56926373,563,563,563,563,20
20240312,144900,56915113,564,563,564,563,553
20240312,144800,56603771,563,563,563,563,0
20240312,144700,56603771,563,563,563,563,0
20240312,144600,56603771,563,563,563,563,3117
20240312,144500,54848900,563,564,564,563,1466
20240312,144400,54022127,563,563,563,563,0
20240312,144300,54022127,563,563,563,563,0
20240312,144200,54022127,563,563,563,563,0
20240312,144100,54022127,563,563,563,563,0
20240312,144000,54022127,563,563,563,563,0
20240312,143900,54022127,563,563,563,563,0
20240312,143800,54022127,563,563,563,563,0
20240312,143700,54022127,563,563,563,563,0
20240312,143600,54022127,563,563,563,563,0
20240312,143500,54022127,563,563,563,563,0
20240312,143400,54022127,563,563,563,563,0
20240312,143300,54022127,563,563,563,563,0
20240312,143200,54022127,563,563,563,563,0
20240312,143100,54022127,563,563,563,563,0
20240312,143000,54022127,563,563,563,563,0
20240312,142900,54022127,563,563,563,563,0
20240312,142800,54022127,563,563,563,563,12
20240312,142700,54015371,563,563,563,563,12
20240312,142600,54008615,563,563,563,563,52
20240312,142500,53979339,563,565,565,563,5743
20240312,142400,50743738,565,565,565,565,0
20240312,142300,50743738,565,565,565,565,3
20240312,142200,50742043,565,565,565,565,49
20240312,142100,50714358,565,565,565,565,47
20240312,142000,50687803,565,565,565,565,1008
20240312,141900,50118283,564,564,564,564,0
20240312,141800,50118283,564,564,564,564,3
20240312,141700,50116591,564,564,564,564,102
20240312,141600,50059063,564,564,564,564,1
20240312,141500,50058499,563,564,564,563,1000
20240312,141400,49495498,564,564,564,564,0
20240312,141300,49495498,564,564,564,564,0
20240312,141200,49495498,564,564,564,564,0
20240312,141100,49495498,564,564,564,564,0
20240312,141000,49495498,564,564,564,564,0
20240312,140900,49495498,564,564,564,564,0
20240312,140800,49495498,564,564,564,564,0
20240312,140700,49495498,564,564,564,564,46
20240312,140600,49469554,564,565,565,564,5233
20240312,140500,46518100,564,564,564,564,0
20240312,140400,46518100,564,564,564,564,0
20240312,140300,46518100,564,564,564,564,0
20240312,140200,46518100,564,564,564,564,0
20240312,140100,46518100,564,564,564,564,0
20240312,140000,46518100,564,564,564,564,0
20240312,135900,46518100,564,564,564,564,0
20240312,135800,46518100,564,564,564,564,5
20240312,135700,46515280,564,564,564,564,79
20240312,135600,46470724,564,564,564,564,78
20240312,135500,46426732,564,564,564,563,2078
20240312,135400,45255804,565,565,565,565,0
20240312,135300,45255804,565,565,565,565,1
20240312,135200,45255239,565,565,565,565,0
20240312,135100,45255239,565,565,565,565,0
20240312,135000,45255239,565,565,565,565,0
20240312,134900,45255239,565,565,565,565,0
20240312,134800,45255239,565,565,565,565,0
20240312,134700,45255239,565,565,565,565,0
20240312,134600,45255239,565,565,565,565,0
20240312,134500,45255239,565,565,565,565,2
20240312,134400,45254109,565,565,565,565,0
20240312,134300,45254109,565,565,565,565,17
20240312,134200,45244504,565,565,565,565,10
20240312,134100,45238854,565,565,565,565,0
20240312,134000,45238854,565,565,565,565,0
20240312,133900,45238854,565,565,565,565,0
20240312,133800,45238854,565,565,565,565,0
20240312,133700,45238854,565,565,565,565,0
20240312,133600,45238854,565,565,565,565,1
20240312,133500,45238289,565,565,565,565,8
20240312,133400,45233769,563,563,563,563,0
20240312,133300,45233769,563,563,563,563,0
20240312,133200,45233769,563,563,563,563,0
20240312,133100,45233769,563,563,563,563,0
20240312,133000,45233769,563,563,563,563,0
20240312,132900,45233769,563,563,563,563,0
20240312,132800,45233769,563,563,563,563,0
20240312,132700,45233769,563,563,563,563,0
20240312,132600,45233769,563,564,564,563,1077
20240312,132500,44627384,564,564,564,564,0
20240312,132400,44627384,564,564,564,564,0
20240312,132300,44627384,564,564,564,564,0
20240312,132200,44627384,564,564,564,564,5
20240312,132100,44624564,563,563,563,563,0
20240312,132000,44624564,563,564,564,563,2155
20240312,131900,43410821,564,564,564,563,2128
20240312,131800,42212488,564,565,565,564,2105
20240312,131700,41025177,565,565,565,565,86
20240312,131600,40976587,565,565,565,565,2084
20240312,131500,39799127,565,565,565,565,10
20240312,131400,39793477,565,565,565,565,10
20240312,131300,39787827,565,565,565,565,0
20240312,131200,39787827,565,565,565,565,0
20240312,131100,39787827,565,565,565,565,0
20240312,131000,39787827,565,565,565,565,3
20240312,130900,39786132,565,565,565,565,50
20240312,130800,39757882,565,565,565,565,48
20240312,130700,39730762,565,565,565,565,1315
20240312,130600,38987787,566,566,566,566,0
20240312,130500,38987787,566,566,566,566,0
20240312,130400,38987787,566,566,566,566,0
20240312,130300,38987787,566,566,566,566,4
20240312,130200,38985523,566,566,566,566,0
20240312,130100,38985523,566,566,566,566,1
20240312,130000,38984957,566,566,566,566,8
20240312,125900,38980429,565,565,565,565,0
20240312,125800,38980429,565,565,565,565,0
20240312,125700,38980429,565,566,566,565,12
20240312,125600,38973648,566,566,566,566,0
20240312,125500,38973648,566,566,566,566,0
20240312,125400,38973648,566,566,566,566,0
20240312,125300,38973648,566,566,566,566,0
20240312,125200,38973648,566,567,567,566,7
20240312,125100,38969684,568,566,568,566,300
20240312,125000,38799577,567,567,567,567,0
20240312,124900,38799577,567,567,567,567,0
20240312,124800,38799577,567,566,567,566,40
20240312,124700,38776928,564,564,564,564,0
20240312,124600,38776928,564,564,564,564,0
20240312,124500,38776928,564,564,564,564,0
20240312,124400,38776928,564,564,564,564,0
20240312,124300,38776928,564,564,564,564,0
20240312,124200,38776928,564,564,564,564,433
20240312,124100,38532716,564,564,564,564,0
20240312,124000,38532716,564,564,564,564,0
20240312,123900,38532716,564,564,564,564,0
20240312,123800,38532716,564,564,564,564,0
20240312,123700,38532716,564,564,564,564,0
20240312,123600,38532716,564,564,564,564,1
20240312,123500,38532152,566,566,566,566,8
20240312,123400,38527624,564,564,564,564,442
20240312,123300,38278336,564,565,565,564,633
20240312,123200,37920713,565,565,565,565,152
20240312,123100,37834833,565,565,565,565,0
20240312,123000,37834833,565,565,565,565,0
20240312,122900,37834833,565,565,565,565,0
20240312,122800,37834833,565,565,565,565,0
20240312,122700,37834833,565,565,565,565,0
20240312,122600,37834833,565,565,565,565,0
20240312,122500,37834833,565,565,565,565,0
20240312,122400,37834833,565,565,565,565,0
20240312,122300,37834833,565,565,565,565,10
20240312,122200,37829183,565,565,565,565,0
20240312,122100,37829183,565,565,565,565,278
20240312,122000,37672113,565,565,565,565,183
20240312,121900,37568718,565,565,565,565,33
20240312,121800,37550073,565,565,565,565,3002
20240312,121700,35853943,566,566,566,566,0
20240312,121600,35853943,566,566,566,566,1
20240312,121500,35853377,566,566,566,566,0
20240312,121400,35853377,566,566,566,566,1966
20240312,121300,34740621,566,566,566,566,0
20240312,121200,34740621,566,566,566,566,0
20240312,121100,34740621,566,566,566,566,150
20240312,121000,34655721,566,566,566,566,2121
20240312,120900,33455235,566,568,568,566,1300
20240312,120800,32718835,568,568,568,568,3
20240312,120700,32717131,569,569,569,569,0
20240312,120600,32717131,569,569,569,569,0
20240312,120500,32717131,569,569,569,569,0
20240312,120400,32717131,569,569,569,567,20
20240312,120300,32705777,569,569,569,569,0
20240312,120200,32705777,569,569,569,568,50
20240312,120100,32677328,569,569,569,569,0
20240312,120000,32677328,569,569,569,569,10
20240312,115900,32671638,569,569,569,569,10
20240312,115800,32665948,569,569,569,569,0
20240312,115700,32665948,569,569,569,569,0
20240312,115600,32665948,569,569,569,569,0
20240312,115500,32665948,569,569,569,569,0
20240312,115400,32665948,569,569,569,569,1
20240312,115300,32665379,569,569,569,569,0
20240312,115200,32665379,569,569,569,569,0
20240312,115100,32665379,569,569,569,569,2
20240312,115000,32664241,569,569,569,569,0
20240312,114900,32664241,569,569,569,569,0
20240312,114800,32664241,569,569,569,569,0
20240312,114700,32664241,569,569,569,569,0
20240312,114600,32664241,569,569,569,569,2
20240312,114500,32663103,569,569,569,569,0
20240312,114400,32663103,569,569,569,569,0
20240312,114300,32663103,569,569,569,569,0
20240312,114200,32663103,569,569,569,569,0
20240312,114100,32663103,569,568,569,568,10
20240312,114000,32657418,568,567,568,567,12
20240312,113900,32650609,567,567,567,567,106
20240312,113800,32590507,567,567,567,567,102
20240312,113700,32532673,567,566,567,566,2802
20240312,113600,30943940,566,566,566,566,1
20240312,113500,30943374,566,567,567,566,51
20240312,113400,30914458,566,566,566,566,0
20240312,113300,30914458,566,566,566,566,0
20240312,113200,30914458,566,566,566,566,4
20240312,113100,30912194,567,566,567,566,60
20240312,113000,30878233,566,566,566,566,65
20240312,112900,30841443,566,566,566,566,1563
20240312,112800,29956785,566,566,566,566,232
20240312,112700,29825473,567,567,567,567,0
20240312,112600,29825473,567,567,567,567,0
20240312,112500,29825473,567,567,567,567,1
20240312,112400,29824906,566,566,566,566,0
20240312,112300,29824906,566,566,566,566,1
20240312,112200,29824340,567,567,567,567,0
20240312,112100,29824340,567,566,567,566,33
20240312,112000,29805632,566,566,566,566,40
20240312,111900,29782992,566,566,566,566,39
20240312,111800,29760918,566,566,566,566,1057
20240312,111700,29162656,566,566,566,566,22
20240312,111600,29150204,567,566,567,566,529
20240312,111500,28850740,566,566,566,566,74
20240312,111400,28808856,566,566,566,566,12
20240312,111300,28802064,567,567,567,566,334
20240312,111200,28612698,566,566,566,566,0
20240312,111100,28612698,566,566,566,566,0
20240312,111000,28612698,566,566,566,566,0
20240312,110900,28612698,566,566,566,566,0
20240312,110800,28612698,566,566,566,566,1
20240312,110700,28612132,567,567,567,567,1
20240312,110600,28611565,566,566,567,566,42
20240312,110500,28587758,566,566,566,566,68
20240312,110400,28549270,567,566,567,566,83
20240312,110300,28502243,566,566,566,566,879
20240312,110200,28004729,566,566,567,566,53
20240312,110100,27974681,566,566,566,566,31
20240312,110000,27957135,566,566,566,566,15
20240312,105900,27948645,566,567,567,566,410
20240312,105800,27716535,567,567,567,567,0
20240312,105700,27716535,567,567,567,567,0
20240312,105600,27716535,567,567,567,567,0
20240312,105500,27716535,567,567,567,567,0
20240312,105400,27716535,567,567,567,567,0
20240312,105300,27716535,567,567,567,567,0
20240312,105200,27716535,567,567,567,567,7
20240312,105100,27712566,567,567,567,567,24
20240312,105000,27698958,567,566,567,566,6811
20240312,104900,23843882,567,567,567,567,1947
20240312,104800,22739933,567,567,567,567,0
20240312,104700,22739933,567,567,567,567,12
20240312,104600,22733129,568,568,568,568,74
20240312,104500,22691097,567,567,567,567,0
20240312,104400,22691097,567,567,567,567,98
20240312,104300,22635531,568,567,568,567,510
20240312,104200,22346352,567,567,567,567,1000
20240312,104100,21779352,568,568,568,568,55
20240312,104000,21748112,568,567,568,567,348
20240312,103900,21550449,568,568,568,568,60
20240312,103800,21516369,567,568,568,567,3384
20240312,103700,19597626,569,569,569,569,0
20240312,103600,19597626,569,569,569,569,0
20240312,103500,19597626,569,569,569,569,0
20240312,103400,19597626,569,569,569,569,0
20240312,103300,19597626,569,569,569,569,0
20240312,103200,19597626,569,569,569,569,0
20240312,103100,19597626,569,569,569,569,0
20240312,103000,19597626,569,569,569,569,1
20240312,102900,19597057,570,570,570,570,0
20240312,102800,19597057,570,570,570,570,1
20240312,102700,19596487,570,570,570,570,0
20240312,102600,19596487,570,570,570,570,0
20240312,102500,19596487,570,570,570,570,3500
20240312,102400,17601487,570,570,570,570,0
20240312,102300,17601487,570,570,570,570,4
20240312,102200,17599207,570,570,570,570,0
20240312,102100,17599207,570,570,570,570,34
20240312,102000,17579827,570,570,570,570,0
20240312,101900,17579827,570,570,570,570,0
20240312,101800,17579827,570,570,570,570,0
20240312,101700,17579827,570,569,570,569,32
20240312,101600,17561610,569,568,569,568,1461
20240312,101500,16730341,568,568,568,567,1353
20240312,101400,15961950,569,569,569,569,6
20240312,101300,15958536,569,569,570,569,20
20240312,101200,15947146,570,569,570,569,107
20240312,101100,15886253,569,569,569,569,13
20240312,101000,15878856,569,569,569,569,1000
20240312,100900,15309856,568,568,568,568,3
20240312,100800,15308152,568,569,569,568,93
20240312,100700,15255238,569,569,569,569,0
20240312,100600,15255238,569,569,569,569,1
20240312,100500,15254669,569,569,569,569,0
20240312,100400,15254669,569,569,569,569,0
20240312,100300,15254669,569,569,569,569,10
20240312,100200,15248979,569,569,569,569,0
20240312,100100,15248979,569,569,569,569,15
20240312,100000,15240444,568,568,568,568,0
20240312,095900,15240444,568,568,568,568,0
20240312,095800,15240444,568,568,568,568,4
20240312,095700,15238172,568,568,568,568,4
20240312,095600,15235900,569,569,569,568,114
20240312,095500,15171038,568,568,568,568,11
20240312,095400,15164790,568,568,568,568,10
20240312,095300,15159110,568,568,568,568,289
20240312,095200,14994958,568,568,568,568,1
20240312,095100,14994390,568,568,568,568,0
20240312,095000,14994390,568,568,568,568,0
20240312,094900,14994390,568,568,568,568,0
20240312,094800,14994390,568,568,568,568,1
20240312,094700,14993822,568,568,568,568,0
20240312,094600,14993822,568,568,568,568,0
20240312,094500,14993822,568,568,568,568,0
20240312,094400,14993822,568,568,568,568,0
20240312,094300,14993822,568,568,568,568,16
20240312,094200,14984734,568,568,568,568,0
20240312,094100,14984734,568,568,568,568,0
20240312,094000,14984734,568,568,568,568,0
20240312,093900,14984734,568,568,568,568,0
20240312,093800,14984734,568,568,568,568,71
20240312,093700,14944406,568,568,568,568,102
20240312,093600,14886470,568,568,568,568,32
20240312,093500,14868294,568,568,568,568,1010
20240312,093400,14294614,568,568,568,568,0
20240312,093300,14294614,568,568,568,568,0
20240312,093200,14294614,568,568,568,568,0
20240312,093100,14294614,568,568,568,568,0
20240312,093000,14294614,568,568,568,568,0
20240312,092900,14294614,568,567,568,567,11
20240312,092800,14288367,567,567,567,567,3
20240312,092700,14286666,568,568,568,568,30
20240312,092600,14269626,568,568,568,568,50
20240312,092500,14241226,568,568,568,568,0
20240312,092400,14241226,568,568,568,568,100
20240312,092300,14184426,567,567,567,567,13
20240312,092200,14177055,568,568,568,568,7
20240312,092100,14173079,569,569,569,569,0
20240312,092000,14173079,569,569,569,569,10
20240312,091900,14167389,569,569,569,569,0
20240312,091800,14167389,569,567,569,567,501
20240312,091700,13883320,569,569,569,567,2652
20240312,091600,12374792,569,569,569,565,42
20240312,091500,12350918,569,569,569,569,16
20240312,091400,12341814,569,569,569,569,1
20240312,091300,12341245,569,569,569,569,0
20240312,091200,12341245,569,569,569,569,15200
20240312,091100,3692445,569,569,569,569,0
20240312,091000,3692445,569,565,569,564,712
20240312,090900,3289878,565,569,569,565,14
20240312,090800,3281928,564,569,569,564,1006
20240312,090700,2709539,569,569,569,569,0
20240312,090600,2709539,569,569,569,569,1
20240312,090500,2708970,565,566,566,565,20
20240312,090400,2697660,569,569,569,569,20
20240312,090300,2686280,570,567,570,566,71
20240312,090200,2646060,563,563,570,563,2912
20240312,090100,1006487,568,566,568,563,406
20240312,090000,777099,565,566,567,565,1373