stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185100,231503390,703,703,703,703,9821
20240306,185000,231503390,703,703,703,703,0
20240306,184900,231503390,703,703,703,703,0
20240306,184800,231503390,703,703,703,703,0
20240306,184700,231503390,703,703,703,703,0
20240306,184600,231503390,703,703,703,703,0
20240306,184500,231503390,703,703,703,703,0
20240306,184400,231503390,703,703,703,703,0
20240306,184300,231503390,703,703,703,703,0
20240306,184200,231503390,703,703,703,703,0
20240306,184100,231503390,703,703,703,703,0
20240306,184000,231503390,703,703,703,703,0
20240306,183900,231503390,703,703,703,703,0
20240306,183800,231503390,703,703,703,703,0
20240306,183700,231503390,703,703,703,703,0
20240306,183600,231503390,703,703,703,703,0
20240306,183500,231503390,703,703,703,703,0
20240306,183400,231503390,703,703,703,703,0
20240306,183300,231503390,703,703,703,703,0
20240306,183200,231503390,703,703,703,703,0
20240306,183100,231503390,703,703,703,703,0
20240306,183000,231503390,703,703,703,703,0
20240306,182900,231503390,703,703,703,703,0
20240306,182800,231503390,703,703,703,703,0
20240306,182700,231503390,703,703,703,703,0
20240306,182600,231503390,703,703,703,703,0
20240306,182500,231503390,703,703,703,703,0
20240306,182400,231503390,703,703,703,703,0
20240306,182300,231503390,703,703,703,703,0
20240306,182200,231503390,703,703,703,703,0
20240306,182100,231503390,703,703,703,703,9821
20240306,182000,231503390,703,703,703,703,0
20240306,181900,231503390,703,703,703,703,0
20240306,181800,231503390,703,703,703,703,0
20240306,181700,231503390,703,703,703,703,0
20240306,181600,231503390,703,703,703,703,0
20240306,181500,231503390,703,703,703,703,0
20240306,181400,231503390,703,703,703,703,0
20240306,181300,231503390,703,703,703,703,0
20240306,181200,231503390,703,703,703,703,0
20240306,181100,231503390,703,703,703,703,0
20240306,181000,231503390,703,703,703,703,0
20240306,180900,231503390,703,703,703,703,0
20240306,180800,231503390,703,703,703,703,0
20240306,180700,231503390,703,703,703,703,0
20240306,180600,231503390,703,703,703,703,0
20240306,180500,231503390,703,703,703,703,0
20240306,180400,231503390,703,703,703,703,0
20240306,180300,231503390,703,703,703,703,0
20240306,180200,231503390,703,703,703,703,0
20240306,180100,231503390,703,703,703,703,0
20240306,180000,231503390,703,703,703,703,0
20240306,175900,231503390,703,703,703,703,0
20240306,175800,231503390,703,703,703,703,0
20240306,175700,231503390,703,703,703,703,0
20240306,175600,231503390,703,703,703,703,0
20240306,175500,231503390,703,703,703,703,0
20240306,175400,231503390,703,703,703,703,0
20240306,175300,231503390,703,703,703,703,0
20240306,175200,231503390,703,703,703,703,0
20240306,175100,231503390,703,703,703,703,9821
20240306,175000,231503390,703,703,703,703,0
20240306,174900,231503390,703,703,703,703,0
20240306,174800,231503390,703,703,703,703,0
20240306,174700,231503390,703,703,703,703,0
20240306,174600,231503390,703,703,703,703,0
20240306,174500,231503390,703,703,703,703,0
20240306,174400,231503390,703,703,703,703,0
20240306,174300,231503390,703,703,703,703,0
20240306,174200,231503390,703,703,703,703,0
20240306,174100,231503390,703,703,703,703,0
20240306,174000,231503390,703,703,703,703,0
20240306,173900,231503390,703,703,703,703,0
20240306,173800,231503390,703,703,703,703,0
20240306,173700,231503390,703,703,703,703,0
20240306,173600,231503390,703,703,703,703,0
20240306,173500,231503390,703,703,703,703,0
20240306,173400,231503390,703,703,703,703,0
20240306,173300,231503390,703,703,703,703,0
20240306,173200,231503390,703,703,703,703,0
20240306,173100,231503390,703,703,703,703,0
20240306,173000,231503390,703,703,703,703,0
20240306,172900,231503390,703,703,703,703,0
20240306,172800,231503390,703,703,703,703,0
20240306,172700,231503390,703,703,703,703,0
20240306,172600,231503390,703,703,703,703,0
20240306,172500,231503390,703,703,703,703,0
20240306,172400,231503390,703,703,703,703,0
20240306,172300,231503390,703,703,703,703,0
20240306,172200,231503390,703,703,703,703,0
20240306,172100,231503390,703,703,703,703,9821
20240306,172000,231503390,703,703,703,703,0
20240306,171900,231503390,703,703,703,703,0
20240306,171800,231503390,703,703,703,703,0
20240306,171700,231503390,703,703,703,703,0
20240306,171600,231503390,703,703,703,703,0
20240306,171500,231503390,703,703,703,703,0
20240306,171400,231503390,703,703,703,703,0
20240306,171300,231503390,703,703,703,703,0
20240306,171200,231503390,703,703,703,703,0
20240306,171100,231503390,703,703,703,703,0
20240306,171000,231503390,703,703,703,703,0
20240306,170900,231503390,703,703,703,703,0
20240306,170800,231503390,703,703,703,703,0
20240306,170700,231503390,703,703,703,703,0
20240306,170600,231503390,703,703,703,703,0
20240306,170500,231503390,703,703,703,703,0
20240306,170400,231503390,703,703,703,703,0
20240306,170300,231503390,703,703,703,703,0
20240306,170200,231503390,703,703,703,703,0
20240306,170100,231503390,703,703,703,703,0
20240306,170000,231503390,703,703,703,703,0
20240306,165900,231503390,703,703,703,703,0
20240306,165800,231503390,703,703,703,703,0
20240306,165700,231503390,703,703,703,703,0
20240306,165600,231503390,703,703,703,703,0
20240306,165500,231503390,703,703,703,703,0
20240306,165400,231503390,703,703,703,703,0
20240306,165300,231503390,703,703,703,703,0
20240306,165200,231503390,703,703,703,703,0
20240306,165100,231503390,703,703,703,703,9821
20240306,165000,231503390,703,703,703,703,0
20240306,164900,231503390,703,703,703,703,0
20240306,164800,231503390,703,703,703,703,0
20240306,164700,231503390,703,703,703,703,0
20240306,164600,231503390,703,703,703,703,0
20240306,164500,231503390,703,703,703,703,0
20240306,164400,231503390,703,703,703,703,0
20240306,164300,231503390,703,703,703,703,0
20240306,164200,231503390,703,703,703,703,0
20240306,164100,231503390,703,703,703,703,0
20240306,164000,231503390,703,703,703,703,0
20240306,163900,231503390,703,703,703,703,0
20240306,163800,231503390,703,703,703,703,0
20240306,163700,231503390,703,703,703,703,0
20240306,163600,231503390,703,703,703,703,0
20240306,163500,231503390,703,703,703,703,0
20240306,163400,231503390,703,703,703,703,0
20240306,163300,231503390,703,703,703,703,0
20240306,163200,231503390,703,703,703,703,0
20240306,163100,231503390,703,703,703,703,0
20240306,163000,231503390,703,703,703,703,0
20240306,162900,231503390,703,703,703,703,0
20240306,162800,231503390,703,703,703,703,0
20240306,162700,231503390,703,703,703,703,0
20240306,162600,231503390,703,703,703,703,0
20240306,162500,231503390,703,703,703,703,0
20240306,162400,231503390,703,703,703,703,0
20240306,162300,231503390,703,703,703,703,0
20240306,162200,231503390,703,703,703,703,0
20240306,162100,231503390,703,703,703,703,9821
20240306,162000,231503390,703,703,703,703,0
20240306,161900,231503390,703,703,703,703,0
20240306,161800,231503390,703,703,703,703,0
20240306,161700,231503390,703,703,703,703,0
20240306,161600,231503390,703,703,703,703,0
20240306,161500,231503390,703,703,703,703,0
20240306,161400,231503390,703,703,703,703,0
20240306,161300,231503390,703,703,703,703,0
20240306,161200,231503390,703,703,703,703,0
20240306,161100,231503390,703,703,703,703,0
20240306,161000,231503390,703,703,703,703,0
20240306,160900,231503390,703,703,703,703,0
20240306,160800,231503390,703,703,703,703,0
20240306,160700,231503390,703,703,703,703,0
20240306,160600,231503390,703,703,703,703,0
20240306,160500,231503390,703,703,703,703,0
20240306,160400,231503390,703,703,703,703,0
20240306,160300,231503390,703,703,703,703,0
20240306,160200,231503390,703,703,703,703,0
20240306,160100,231503390,703,703,703,703,0
20240306,160000,231503390,703,703,703,703,0
20240306,155900,231503390,703,703,703,703,0
20240306,155800,231503390,703,703,703,703,0
20240306,155700,231503390,703,703,703,703,0
20240306,155600,231503390,703,703,703,703,0
20240306,155500,231503390,703,703,703,703,0
20240306,155400,231503390,703,703,703,703,0
20240306,155300,231503390,703,703,703,703,0
20240306,155200,231503390,703,703,703,703,0
20240306,155100,231503390,703,703,703,703,9821
20240306,155000,231503390,703,703,703,703,0
20240306,154900,231503390,703,703,703,703,0
20240306,154800,231503390,703,703,703,703,0
20240306,154700,231503390,703,703,703,703,0
20240306,154600,231503390,703,703,703,703,0
20240306,154500,231503390,703,703,703,703,0
20240306,154400,231503390,703,703,703,703,0
20240306,154300,231503390,703,703,703,703,0
20240306,154200,231503390,703,703,703,703,0
20240306,154100,231503390,703,703,703,703,0
20240306,154000,231503390,703,703,703,703,0
20240306,153900,231503390,703,703,703,703,0
20240306,153800,231503390,703,703,703,703,0
20240306,153700,231503390,703,703,703,703,0
20240306,153600,231503390,703,703,703,703,0
20240306,153500,231503390,703,703,703,703,0
20240306,153400,231503390,703,703,703,703,0
20240306,153300,231503390,703,703,703,703,0
20240306,153200,231503390,703,703,703,703,0
20240306,153100,231503390,703,703,703,703,0
20240306,153000,231503390,703,703,703,703,9821
20240306,152900,224599227,703,703,703,703,0
20240306,152800,224599227,703,703,703,703,0
20240306,152700,224599227,703,703,703,703,0
20240306,152600,224599227,703,703,703,703,0
20240306,152500,224599227,703,703,703,703,0
20240306,152400,224599227,703,703,703,703,0
20240306,152300,224599227,703,703,703,703,0
20240306,152200,224599227,703,703,703,703,0
20240306,152100,224599227,703,703,703,703,0
20240306,152000,224599227,703,703,703,703,0
20240306,151900,224599227,703,703,703,703,127
20240306,151800,224509946,703,703,703,703,1
20240306,151700,224509243,703,703,703,703,5
20240306,151600,224505728,702,699,702,699,1475
20240306,151500,223471735,699,699,699,699,711
20240306,151400,222974746,699,699,699,699,0
20240306,151300,222974746,699,699,699,699,348
20240306,151200,222731494,700,701,701,700,11
20240306,151100,222723784,702,700,702,699,37
20240306,151000,222697866,699,700,700,699,1666
20240306,150900,221532622,700,700,700,700,0
20240306,150800,221532622,700,701,701,700,2618
20240306,150700,219699922,702,702,702,702,0
20240306,150600,219699922,702,702,702,702,0
20240306,150500,219699922,702,702,702,702,2549
20240306,150400,217910524,702,702,702,702,86
20240306,150300,217850152,702,702,702,702,1
20240306,150200,217849450,702,702,702,702,529
20240306,150100,217478092,702,703,703,702,305
20240306,150000,217263732,703,703,703,703,10
20240306,145900,217256702,702,702,702,702,1
20240306,145800,217256000,703,703,703,703,0
20240306,145700,217256000,703,702,703,702,18
20240306,145600,217243347,703,703,703,703,1
20240306,145500,217242644,703,703,703,703,347
20240306,145400,216998703,703,703,703,703,0
20240306,145300,216998703,703,703,703,703,52
20240306,145200,216962147,702,702,702,702,0
20240306,145100,216962147,702,702,702,702,133
20240306,145000,216868781,700,700,700,700,0
20240306,144900,216868781,700,700,700,700,0
20240306,144800,216868781,700,700,700,700,0
20240306,144700,216868781,700,700,700,700,1528
20240306,144600,215799181,700,700,700,700,1639
20240306,144500,214651881,699,699,699,699,0
20240306,144400,214651881,699,699,699,699,0
20240306,144300,214651881,699,699,699,699,0
20240306,144200,214651881,699,699,699,699,0
20240306,144100,214651881,699,699,699,699,1001
20240306,144000,213952182,699,699,699,699,0
20240306,143900,213952182,699,699,699,699,0
20240306,143800,213952182,699,699,699,699,523
20240306,143700,213586605,700,700,700,700,1477
20240306,143600,212552705,700,699,700,699,1758
20240306,143500,211322340,699,702,702,699,1477
20240306,143400,210289647,702,702,702,702,0
20240306,143300,210289647,702,702,702,702,1000
20240306,143200,209587647,702,702,702,702,0
20240306,143100,209587647,702,699,702,699,108
20240306,143000,209512101,699,699,699,699,0
20240306,142900,209512101,699,699,699,699,0
20240306,142800,209512101,699,699,699,699,0
20240306,142700,209512101,699,699,699,699,0
20240306,142600,209512101,699,699,699,699,0
20240306,142500,209512101,699,700,700,699,4950
20240306,142400,206049051,699,700,700,699,6300
20240306,142300,201642298,704,704,704,704,0
20240306,142200,201642298,704,704,704,704,0
20240306,142100,201642298,704,704,704,704,0
20240306,142000,201642298,704,704,704,704,50
20240306,141900,201607098,704,700,704,699,6001
20240306,141800,197409394,699,699,699,699,0
20240306,141700,197409394,699,701,701,699,8881
20240306,141600,191196767,704,704,704,704,0
20240306,141500,191196767,704,704,704,704,0
20240306,141400,191196767,704,704,704,704,2
20240306,141300,191195359,700,700,700,700,0
20240306,141200,191195359,700,704,704,700,1555
20240306,141100,190104421,704,704,704,704,18
20240306,141000,190091749,704,704,704,704,0
20240306,140900,190091749,704,704,704,704,57
20240306,140800,190051621,705,705,705,705,10
20240306,140700,190044571,705,703,705,703,3697
20240306,140600,187442343,701,701,701,701,0
20240306,140500,187442343,701,701,701,701,501
20240306,140400,187091142,702,702,702,702,0
20240306,140300,187091142,702,702,702,702,0
20240306,140200,187091142,702,702,702,702,0
20240306,140100,187091142,702,702,702,702,0
20240306,140000,187091142,702,702,702,702,0
20240306,135900,187091142,702,702,702,702,1854
20240306,135800,185789634,702,701,702,701,102
20240306,135700,185718131,701,702,702,701,2095
20240306,135600,184249340,702,702,702,702,0
20240306,135500,184249340,702,702,702,702,5
20240306,135400,184245830,703,703,703,703,42
20240306,135300,184216304,702,701,702,701,1612
20240306,135200,183084681,701,701,701,701,0
20240306,135100,183084681,701,701,701,701,0
20240306,135000,183084681,701,700,701,699,8428
20240306,134900,177187277,700,700,700,699,6014
20240306,134800,172980484,700,700,700,700,7
20240306,134700,172975584,700,700,700,700,2993
20240306,134600,170880484,700,699,700,699,107
20240306,134500,170805684,699,699,699,699,0
20240306,134400,170805684,699,699,699,699,0
20240306,134300,170805684,699,700,700,699,6027
20240306,134200,166590527,700,700,700,700,4
20240306,134100,166587727,700,700,700,700,712
20240306,134000,166089327,698,698,698,698,0
20240306,133900,166089327,698,698,698,698,0
20240306,133800,166089327,698,698,698,698,0
20240306,133700,166089327,698,699,699,698,4849
20240306,133600,162701726,699,700,700,699,1380
20240306,133500,161735775,700,700,700,700,2
20240306,133400,161734375,701,700,701,700,8
20240306,133300,161728770,701,700,701,700,58
20240306,133200,161688116,701,700,701,700,38
20240306,133100,161661480,700,701,701,700,37
20240306,133000,161635544,700,700,700,700,0
20240306,132900,161635544,700,700,700,700,0
20240306,132800,161635544,700,700,700,700,0
20240306,132700,161635544,700,700,700,700,0
20240306,132600,161635544,700,700,700,700,0
20240306,132500,161635544,700,700,700,700,813
20240306,132400,161066444,700,700,700,700,0
20240306,132300,161066444,700,700,700,693,8025
20240306,132200,155461702,700,700,700,700,0
20240306,132100,155461702,700,699,701,699,3737
20240306,132000,152843919,699,699,699,699,345
20240306,131900,152602764,700,700,700,700,0
20240306,131800,152602764,700,700,700,700,10
20240306,131700,152595764,700,700,700,700,3000
20240306,131600,150495764,700,700,700,700,1
20240306,131500,150495064,700,700,700,700,3000
20240306,131400,148395064,700,700,700,700,0
20240306,131300,148395064,700,700,700,700,0
20240306,131200,148395064,700,700,700,700,0
20240306,131100,148395064,700,700,700,700,0
20240306,131000,148395064,700,700,700,700,0
20240306,130900,148395064,700,700,700,700,7155
20240306,130800,143386564,701,701,701,701,8
20240306,130700,143380956,701,701,701,701,5000
20240306,130600,139875956,702,702,702,702,77
20240306,130500,139821902,703,703,703,703,10
20240306,130400,139814872,703,703,704,703,80
20240306,130300,139758599,703,703,703,703,9
20240306,130200,139752272,704,704,704,704,0
20240306,130100,139752272,704,704,704,704,0
20240306,130000,139752272,704,703,704,703,7
20240306,125900,139747349,704,703,704,703,8718
20240306,125800,133616664,703,702,703,702,10252
20240306,125700,126409558,703,701,703,701,3493
20240306,125600,123956392,700,700,700,700,5
20240306,125500,123952892,699,699,699,699,0
20240306,125400,123952892,699,699,699,699,0
20240306,125300,123952892,699,701,701,699,3800
20240306,125200,121294635,701,701,701,701,0
20240306,125100,121294635,701,701,701,701,150
20240306,125000,121189485,702,702,702,702,20
20240306,124900,121175445,702,702,702,702,0
20240306,124800,121175445,702,702,702,702,0
20240306,124700,121175445,702,702,702,702,48
20240306,124600,121141749,702,701,702,701,3205
20240306,124500,118891863,700,700,700,700,265
20240306,124400,118706363,700,700,700,700,0
20240306,124300,118706363,700,700,700,700,7584
20240306,124200,113397563,700,699,700,698,51
20240306,124100,113361868,700,700,700,700,0
20240306,124000,113361868,700,700,700,700,2
20240306,123900,113360468,700,700,700,700,2000
20240306,123800,111960468,700,700,700,700,5185
20240306,123700,108330968,700,700,700,700,18
20240306,123600,108318368,700,700,700,700,50
20240306,123500,108283368,700,700,700,700,0
20240306,123400,108283368,700,699,700,699,1672
20240306,123300,107112980,699,699,699,699,16
20240306,123200,107101796,700,700,700,700,0
20240306,123100,107101796,700,700,700,700,0
20240306,123000,107101796,700,700,700,700,37
20240306,122900,107075896,695,695,695,695,0
20240306,122800,107075896,695,695,695,695,0
20240306,122700,107075896,695,695,695,695,0
20240306,122600,107075896,695,695,695,695,0
20240306,122500,107075896,695,697,697,695,130
20240306,122400,106985542,701,701,701,701,0
20240306,122300,106985542,701,701,701,701,193
20240306,122200,106850249,701,700,701,700,1018
20240306,122100,106137414,700,700,700,700,76
20240306,122000,106084214,700,700,700,700,1454
20240306,121900,105066414,694,694,694,694,0
20240306,121800,105066414,694,694,694,694,0
20240306,121700,105066414,694,699,699,694,205
20240306,121600,104923138,699,699,699,699,2131
20240306,121500,103433569,699,699,699,699,343
20240306,121400,103193812,699,699,699,699,2076
20240306,121300,101742688,699,699,699,699,76
20240306,121200,101689564,699,699,700,699,586
20240306,121100,101279550,699,698,699,698,115
20240306,121000,101199204,700,700,700,700,1601
20240306,120900,100078504,701,700,701,700,1358
20240306,120800,99127546,700,700,700,700,0
20240306,120700,99127546,700,700,700,700,0
20240306,120600,99127546,700,700,700,700,0
20240306,120500,99127546,700,700,700,700,2
20240306,120400,99126146,700,700,700,700,6
20240306,120300,99121946,700,701,701,700,89
20240306,120200,99059560,701,701,701,701,79
20240306,120100,99004181,701,701,701,701,79
20240306,120000,98948802,701,701,701,701,584
20240306,115900,98539418,701,700,701,700,322
20240306,115800,98313701,701,701,701,701,1
20240306,115700,98313000,701,701,701,701,1001
20240306,115600,97611299,694,694,694,694,0
20240306,115500,97611299,694,694,694,694,0
20240306,115400,97611299,694,698,698,694,112
20240306,115300,97533557,700,698,700,693,1817
20240306,115200,96266971,699,699,699,699,1
20240306,115100,96266272,700,700,700,700,0
20240306,115000,96266272,700,701,702,700,4
20240306,114900,96263468,704,704,704,704,50
20240306,114800,96228268,704,703,704,703,2010
20240306,114700,94813590,703,703,703,703,91
20240306,114600,94749617,703,702,703,700,9912
20240306,114500,87806684,702,701,702,701,261
20240306,114400,87623477,702,700,702,700,1962
20240306,114300,86246953,701,700,701,700,5003
20240306,114200,82740046,700,694,700,694,15000
20240306,114100,72261045,694,694,694,694,0
20240306,114000,72261045,694,694,694,694,1
20240306,113900,72260351,694,694,694,694,0
20240306,113800,72260351,694,694,694,694,0
20240306,113700,72260351,694,694,694,694,20
20240306,113600,72246471,695,695,695,695,0
20240306,113500,72246471,695,695,695,695,0
20240306,113400,72246471,695,695,695,695,1
20240306,113300,72245776,695,695,695,695,0
20240306,113200,72245776,695,694,695,694,312
20240306,113100,72029148,694,694,694,694,1000
20240306,113000,71335148,694,693,694,693,569
20240306,112900,70940830,694,694,694,694,0
20240306,112800,70940830,694,694,694,694,25
20240306,112700,70923480,694,694,694,694,10
20240306,112600,70916540,694,693,694,693,80
20240306,112500,70861090,693,693,693,693,0
20240306,112400,70861090,693,693,693,693,0
20240306,112300,70861090,693,693,693,693,679
20240306,112200,70390543,693,693,693,693,0
20240306,112100,70390543,693,693,693,693,596
20240306,112000,69977515,693,693,693,693,254
20240306,111900,69801493,695,695,695,695,50
20240306,111800,69766743,695,695,695,695,8
20240306,111700,69761183,695,695,695,695,692
20240306,111600,69280243,695,695,695,695,1737
20240306,111500,68073028,695,694,695,694,173
20240306,111400,67952866,694,693,694,693,724
20240306,111300,67450456,693,694,694,693,770
20240306,111200,66916841,694,694,694,694,2
20240306,111100,66915453,693,693,693,693,497
20240306,111000,66571032,693,693,693,693,97
20240306,110900,66503811,693,693,693,693,0
20240306,110800,66503811,693,693,693,693,0
20240306,110700,66503811,693,693,693,693,1
20240306,110600,66503118,693,693,693,693,0
20240306,110500,66503118,693,692,693,692,150
20240306,110400,66399218,693,692,693,692,1603
20240306,110300,65288397,692,692,692,692,749
20240306,110200,64770089,692,691,692,691,1841
20240306,110100,63496773,691,691,691,691,344
20240306,110000,63259069,691,691,691,691,0
20240306,105900,63259069,691,691,691,691,1088
20240306,105800,62507261,691,691,691,691,1013
20240306,105700,61807278,691,691,691,691,1
20240306,105600,61806587,689,689,690,689,4562
20240306,105500,58662318,688,686,688,686,9297
20240306,105400,52273781,687,687,687,687,1
20240306,105300,52273094,687,687,687,687,1
20240306,105200,52272407,687,687,687,687,0
20240306,105100,52272407,687,687,687,687,3000
20240306,105000,50211407,686,686,686,686,0
20240306,104900,50211407,686,687,687,686,167
20240306,104800,50096844,687,687,687,687,35
20240306,104700,50072799,687,687,687,687,0
20240306,104600,50072799,687,687,687,687,0
20240306,104500,50072799,687,687,687,687,8
20240306,104400,50067303,687,687,687,687,0
20240306,104300,50067303,687,687,687,687,100
20240306,104200,49998603,687,687,687,687,50
20240306,104100,49964253,687,687,687,687,2
20240306,104000,49962879,687,687,687,687,160
20240306,103900,49852959,687,687,687,687,202
20240306,103800,49714185,687,687,687,687,59
20240306,103700,49673652,687,687,687,687,0
20240306,103600,49673652,687,687,687,687,3
20240306,103500,49671591,687,687,687,687,62
20240306,103400,49628997,687,687,687,687,4
20240306,103300,49626249,687,687,687,687,1
20240306,103200,49625562,687,687,687,687,0
20240306,103100,49625562,687,687,687,687,0
20240306,103000,49625562,687,687,687,687,0
20240306,102900,49625562,687,687,687,687,4
20240306,102800,49622814,686,686,686,686,650
20240306,102700,49176914,687,687,687,687,117
20240306,102600,49096535,686,686,686,686,0
20240306,102500,49096535,686,685,686,685,5589
20240306,102400,45262714,685,685,685,685,0
20240306,102300,45262714,685,685,685,685,271
20240306,102200,45077079,685,685,685,685,0
20240306,102100,45077079,685,685,685,685,48
20240306,102000,45044199,684,684,684,684,515
20240306,101900,44691939,684,684,684,684,1696
20240306,101800,43531875,683,683,683,683,0
20240306,101700,43531875,683,683,683,683,12
20240306,101600,43523679,683,683,683,683,20
20240306,101500,43510019,682,682,682,682,0
20240306,101400,43510019,682,682,682,682,0
20240306,101300,43510019,682,682,682,682,0
20240306,101200,43510019,682,682,682,682,0
20240306,101100,43510019,682,682,682,682,0
20240306,101000,43510019,682,683,683,682,1488
20240306,100900,42494730,682,682,682,682,0
20240306,100800,42494730,682,682,682,682,0
20240306,100700,42494730,682,682,682,682,0
20240306,100600,42494730,682,685,685,682,9973
20240306,100500,35689368,686,686,686,686,415
20240306,100400,35404678,686,686,686,686,100
20240306,100300,35336078,686,686,686,686,2
20240306,100200,35334706,686,686,686,686,10
20240306,100100,35327846,686,686,686,686,0
20240306,100000,35327846,686,686,686,686,1250
20240306,095900,34470346,686,686,686,686,0
20240306,095800,34470346,686,686,686,686,1000
20240306,095700,33784346,686,686,686,686,88
20240306,095600,33723978,686,686,686,686,0
20240306,095500,33723978,686,686,686,686,1
20240306,095400,33723292,686,686,686,686,0
20240306,095300,33723292,686,686,686,686,1301
20240306,095200,32830806,686,686,686,686,10
20240306,095100,32823946,686,685,686,683,4085
20240306,095000,30031516,685,685,685,685,784
20240306,094900,29494476,686,686,686,686,1921
20240306,094800,28176670,686,686,686,686,596
20240306,094700,27767814,686,686,686,686,84
20240306,094600,27710190,687,687,687,687,0
20240306,094500,27710190,687,687,687,687,520
20240306,094400,27352950,687,687,687,687,0
20240306,094300,27352950,687,687,687,687,0
20240306,094200,27352950,687,687,687,687,0
20240306,094100,27352950,687,687,687,687,0
20240306,094000,27352950,687,686,687,686,1009
20240306,093900,26660767,686,686,686,686,1000
20240306,093800,25974767,687,687,687,687,1
20240306,093700,25974080,687,687,687,687,0
20240306,093600,25974080,687,687,687,687,4
20240306,093500,25971332,687,687,687,687,16
20240306,093400,25960340,687,687,687,687,0
20240306,093300,25960340,687,687,687,687,43
20240306,093200,25930799,687,687,687,687,803
20240306,093100,25379138,687,686,687,686,19
20240306,093000,25366101,686,687,687,686,18
20240306,092900,25353752,687,687,687,687,0
20240306,092800,25353752,687,686,687,686,5133
20240306,092700,21832381,687,687,687,687,0
20240306,092600,21832381,687,687,687,687,2
20240306,092500,21831007,686,686,686,686,2014
20240306,092400,20449403,686,686,686,686,2
20240306,092300,20448031,686,686,686,686,110
20240306,092200,20372571,686,686,686,686,14
20240306,092100,20362967,686,687,687,686,1012
20240306,092000,19667735,687,686,687,686,1954
20240306,091900,18325430,686,686,686,686,4740
20240306,091800,15073790,685,685,685,685,100
20240306,091700,15005290,685,685,685,684,1603
20240306,091600,13907239,685,685,685,685,0
20240306,091500,13907239,685,686,686,685,761
20240306,091400,13385694,686,686,686,686,2
20240306,091300,13384322,686,686,686,686,0
20240306,091200,13384322,686,686,686,686,0
20240306,091100,13384322,686,686,686,686,6
20240306,091000,13380206,682,682,682,682,0
20240306,090900,13380206,682,682,682,682,300
20240306,090800,13175606,682,682,682,682,0
20240306,090700,13175606,682,682,682,682,533
20240306,090600,12812100,682,682,682,682,5
20240306,090500,12808690,682,682,682,682,10
20240306,090400,12801870,682,680,682,680,3012
20240306,090300,10753688,680,681,681,680,5326
20240306,090200,7131878,680,680,680,680,0
20240306,090100,7131878,680,682,682,680,5550
20240306,090000,3356778,678,678,678,678,4951