stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185400,602244735,902,902,902,902,35647
20240305,185300,602244735,902,902,902,902,0
20240305,185200,602244735,902,902,902,902,0
20240305,185100,602244735,902,902,902,902,0
20240305,185000,602244735,902,902,902,902,0
20240305,184900,602244735,902,902,902,902,0
20240305,184800,602244735,902,902,902,902,0
20240305,184700,602244735,902,902,902,902,0
20240305,184600,602244735,902,902,902,902,0
20240305,184500,602244735,902,902,902,902,0
20240305,184400,602244735,902,902,902,902,0
20240305,184300,602244735,902,902,902,902,0
20240305,184200,602244735,902,902,902,902,0
20240305,184100,602244735,902,902,902,902,0
20240305,184000,602244735,902,902,902,902,0
20240305,183900,602244735,902,902,902,902,0
20240305,183800,602244735,902,902,902,902,0
20240305,183700,602244735,902,902,902,902,0
20240305,183600,602244735,902,902,902,902,0
20240305,183500,602244735,902,902,902,902,0
20240305,183400,602244735,902,902,902,902,0
20240305,183300,602244735,902,902,902,902,0
20240305,183200,602244735,902,902,902,902,0
20240305,183100,602244735,902,902,902,902,0
20240305,183000,602244735,902,902,902,902,0
20240305,182900,602244735,902,902,902,902,0
20240305,182800,602244735,902,902,902,902,0
20240305,182700,602244735,902,902,902,902,0
20240305,182600,602244735,902,902,902,902,0
20240305,182500,602244735,902,902,902,902,0
20240305,182400,602244735,902,902,902,902,35647
20240305,182300,602244735,902,902,902,902,0
20240305,182200,602244735,902,902,902,902,0
20240305,182100,602244735,902,902,902,902,0
20240305,182000,602244735,902,902,902,902,0
20240305,181900,602244735,902,902,902,902,0
20240305,181800,602244735,902,902,902,902,0
20240305,181700,602244735,902,902,902,902,0
20240305,181600,602244735,902,902,902,902,0
20240305,181500,602244735,902,902,902,902,0
20240305,181400,602244735,902,902,902,902,0
20240305,181300,602244735,902,902,902,902,0
20240305,181200,602244735,902,902,902,902,0
20240305,181100,602244735,902,902,902,902,0
20240305,181000,602244735,902,902,902,902,0
20240305,180900,602244735,902,902,902,902,0
20240305,180800,602244735,902,902,902,902,0
20240305,180700,602244735,902,902,902,902,0
20240305,180600,602244735,902,902,902,902,0
20240305,180500,602244735,902,902,902,902,0
20240305,180400,602244735,902,902,902,902,0
20240305,180300,602244735,902,902,902,902,0
20240305,180200,602244735,902,902,902,902,0
20240305,180100,602244735,902,902,902,902,0
20240305,180000,602244735,902,902,902,902,0
20240305,175900,602244735,902,902,902,902,0
20240305,175800,602244735,902,902,902,902,0
20240305,175700,602244735,902,902,902,902,0
20240305,175600,602244735,902,902,902,902,0
20240305,175500,602244735,902,902,902,902,0
20240305,175400,602244735,902,902,902,902,35647
20240305,175300,602244735,902,902,902,902,0
20240305,175200,602244735,902,902,902,902,0
20240305,175100,602244735,902,902,902,902,0
20240305,175000,602244735,902,902,902,902,0
20240305,174900,602244735,902,902,902,902,0
20240305,174800,602244735,902,902,902,902,0
20240305,174700,602244735,902,902,902,902,0
20240305,174600,602244735,902,902,902,902,0
20240305,174500,602244735,902,902,902,902,0
20240305,174400,602244735,902,902,902,902,0
20240305,174300,602244735,902,902,902,902,0
20240305,174200,602244735,902,902,902,902,0
20240305,174100,602244735,902,902,902,902,0
20240305,174000,602244735,902,902,902,902,0
20240305,173900,602244735,902,902,902,902,0
20240305,173800,602244735,902,902,902,902,0
20240305,173700,602244735,902,902,902,902,0
20240305,173600,602244735,902,902,902,902,0
20240305,173500,602244735,902,902,902,902,0
20240305,173400,602244735,902,902,902,902,0
20240305,173300,602244735,902,902,902,902,0
20240305,173200,602244735,902,902,902,902,0
20240305,173100,602244735,902,902,902,902,0
20240305,173000,602244735,902,902,902,902,0
20240305,172900,602244735,902,902,902,902,0
20240305,172800,602244735,902,902,902,902,0
20240305,172700,602244735,902,902,902,902,0
20240305,172600,602244735,902,902,902,902,0
20240305,172500,602244735,902,902,902,902,0
20240305,172400,602244735,902,902,902,902,35647
20240305,172300,602244735,902,902,902,902,0
20240305,172200,602244735,902,902,902,902,0
20240305,172100,602244735,902,902,902,902,0
20240305,172000,602244735,902,902,902,902,0
20240305,171900,602244735,902,902,902,902,0
20240305,171800,602244735,902,902,902,902,0
20240305,171700,602244735,902,902,902,902,0
20240305,171600,602244735,902,902,902,902,0
20240305,171500,602244735,902,902,902,902,0
20240305,171400,602244735,902,902,902,902,0
20240305,171300,602244735,902,902,902,902,0
20240305,171200,602244735,902,902,902,902,0
20240305,171100,602244735,902,902,902,902,0
20240305,171000,602244735,902,902,902,902,0
20240305,170900,602244735,902,902,902,902,0
20240305,170800,602244735,902,902,902,902,0
20240305,170700,602244735,902,902,902,902,0
20240305,170600,602244735,902,902,902,902,0
20240305,170500,602244735,902,902,902,902,0
20240305,170400,602244735,902,902,902,902,0
20240305,170300,602244735,902,902,902,902,0
20240305,170200,602244735,902,902,902,902,0
20240305,170100,602244735,902,902,902,902,0
20240305,170000,602244735,902,902,902,902,0
20240305,165900,602244735,902,902,902,902,0
20240305,165800,602244735,902,902,902,902,0
20240305,165700,602244735,902,902,902,902,0
20240305,165600,602244735,902,902,902,902,0
20240305,165500,602244735,902,902,902,902,0
20240305,165400,602244735,902,902,902,902,35647
20240305,165300,602244735,902,902,902,902,0
20240305,165200,602244735,902,902,902,902,0
20240305,165100,602244735,902,902,902,902,0
20240305,165000,602244735,902,902,902,902,0
20240305,164900,602244735,902,902,902,902,0
20240305,164800,602244735,902,902,902,902,0
20240305,164700,602244735,902,902,902,902,0
20240305,164600,602244735,902,902,902,902,0
20240305,164500,602244735,902,902,902,902,0
20240305,164400,602244735,902,902,902,902,0
20240305,164300,602244735,902,902,902,902,0
20240305,164200,602244735,902,902,902,902,0
20240305,164100,602244735,902,902,902,902,0
20240305,164000,602244735,902,902,902,902,0
20240305,163900,602244735,902,902,902,902,0
20240305,163800,602244735,902,902,902,902,0
20240305,163700,602244735,902,902,902,902,0
20240305,163600,602244735,902,902,902,902,0
20240305,163500,602244735,902,902,902,902,0
20240305,163400,602244735,902,902,902,902,0
20240305,163300,602244735,902,902,902,902,0
20240305,163200,602244735,902,902,902,902,0
20240305,163100,602244735,902,902,902,902,0
20240305,163000,602244735,902,902,902,902,0
20240305,162900,602244735,902,902,902,902,0
20240305,162800,602244735,902,902,902,902,0
20240305,162700,602244735,902,902,902,902,0
20240305,162600,602244735,902,902,902,902,0
20240305,162500,602244735,902,902,902,902,0
20240305,162400,602244735,902,902,902,902,35647
20240305,162300,602244735,902,902,902,902,0
20240305,162200,602244735,902,902,902,902,0
20240305,162100,602244735,902,902,902,902,0
20240305,162000,602244735,902,902,902,902,0
20240305,161900,602244735,902,902,902,902,0
20240305,161800,602244735,902,902,902,902,0
20240305,161700,602244735,902,902,902,902,0
20240305,161600,602244735,902,902,902,902,0
20240305,161500,602244735,902,902,902,902,0
20240305,161400,602244735,902,902,902,902,0
20240305,161300,602244735,902,902,902,902,0
20240305,161200,602244735,902,902,902,902,0
20240305,161100,602244735,902,902,902,902,0
20240305,161000,602244735,902,902,902,902,0
20240305,160900,602244735,902,902,902,902,0
20240305,160800,602244735,902,902,902,902,0
20240305,160700,602244735,902,902,902,902,0
20240305,160600,602244735,902,902,902,902,0
20240305,160500,602244735,902,902,902,902,0
20240305,160400,602244735,902,902,902,902,0
20240305,160300,602244735,902,902,902,902,0
20240305,160200,602244735,902,902,902,902,0
20240305,160100,602244735,902,902,902,902,0
20240305,160000,602244735,902,902,902,902,0
20240305,155900,602244735,902,902,902,902,0
20240305,155800,602244735,902,902,902,902,0
20240305,155700,602244735,902,902,902,902,0
20240305,155600,602244735,902,902,902,902,0
20240305,155500,602244735,902,902,902,902,0
20240305,155400,602244735,902,902,902,902,35647
20240305,155300,602244735,902,902,902,902,0
20240305,155200,602244735,902,902,902,902,0
20240305,155100,602244735,902,902,902,902,0
20240305,155000,602244735,902,902,902,902,0
20240305,154900,602244735,902,902,902,902,0
20240305,154800,602244735,902,902,902,902,0
20240305,154700,602244735,902,902,902,902,0
20240305,154600,602244735,902,902,902,902,0
20240305,154500,602244735,902,902,902,902,0
20240305,154400,602244735,902,902,902,902,0
20240305,154300,602244735,902,902,902,902,0
20240305,154200,602244735,902,902,902,902,0
20240305,154100,602244735,902,902,902,902,0
20240305,154000,602244735,902,902,902,902,0
20240305,153900,602244735,902,902,902,902,0
20240305,153800,602244735,902,902,902,902,0
20240305,153700,602244735,902,902,902,902,0
20240305,153600,602244735,902,902,902,902,0
20240305,153500,602244735,902,902,902,902,0
20240305,153400,602244735,902,902,902,902,0
20240305,153300,602244735,902,902,902,902,0
20240305,153200,602244735,902,902,902,902,0
20240305,153100,602244735,902,902,902,902,0
20240305,153000,602244735,902,902,902,902,35647
20240305,152900,570091141,903,903,903,903,0
20240305,152800,570091141,903,903,903,903,0
20240305,152700,570091141,903,903,903,903,0
20240305,152600,570091141,903,903,903,903,0
20240305,152500,570091141,903,903,903,903,0
20240305,152400,570091141,903,903,903,903,0
20240305,152300,570091141,903,903,903,903,0
20240305,152200,570091141,903,903,903,903,0
20240305,152100,570091141,903,903,903,903,0
20240305,152000,570091141,903,903,903,903,0
20240305,151900,570091141,903,903,903,902,666
20240305,151800,569490359,903,903,903,902,977
20240305,151700,568608668,902,902,902,902,1050
20240305,151600,567661568,903,903,903,902,446
20240305,151500,567258880,903,902,903,902,277
20240305,151400,567008826,903,903,903,903,14
20240305,151300,566996184,905,902,905,902,8252
20240305,151200,559550601,902,902,902,902,2149
20240305,151100,557612203,902,902,902,902,3000
20240305,151000,554906203,902,902,903,902,634
20240305,150900,554334235,903,903,903,903,421
20240305,150800,553954072,903,903,903,903,468
20240305,150700,553531468,903,902,903,902,3051
20240305,150600,550779415,902,903,903,902,20
20240305,150500,550761363,903,903,903,902,243
20240305,150400,550542149,903,903,903,903,19
20240305,150300,550524992,903,903,903,903,30
20240305,150200,550497902,903,902,903,902,487
20240305,150100,550058441,902,902,902,902,100
20240305,150000,549968241,903,903,903,903,2
20240305,145900,549966435,903,903,904,903,209
20240305,145800,549777701,903,905,905,903,593
20240305,145700,549242214,905,905,905,905,23
20240305,145600,549221399,902,903,903,902,201
20240305,145500,549039996,903,904,904,903,936
20240305,145400,548194687,904,904,904,904,32
20240305,145300,548165759,904,904,904,904,0
20240305,145200,548165759,904,905,906,904,8136
20240305,145100,540802759,905,905,905,905,200
20240305,145000,540621759,904,905,905,904,271
20240305,144900,540376605,905,904,905,904,913
20240305,144800,539551251,904,904,904,904,75
20240305,144700,539483451,904,904,904,904,106
20240305,144600,539387627,903,904,904,903,287
20240305,144500,539128433,903,903,903,903,0
20240305,144400,539128433,903,903,903,903,0
20240305,144300,539128433,903,903,903,903,0
20240305,144200,539128433,903,903,903,903,100
20240305,144100,539038133,902,903,903,902,2002
20240305,144000,537232327,903,903,903,903,81
20240305,143900,537159184,902,901,906,901,247
20240305,143800,536935988,901,903,906,901,7084
20240305,143700,530546148,903,903,906,903,2408
20240305,143600,528371349,903,903,903,903,0
20240305,143500,528371349,903,904,904,903,970
20240305,143400,527495138,904,903,904,903,8
20240305,143300,527487907,904,905,906,904,1158
20240305,143200,526439122,905,904,905,904,61
20240305,143100,526383935,904,906,906,904,128
20240305,143000,526268015,907,906,907,903,1856
20240305,142900,524586244,906,906,906,906,133
20240305,142800,524465746,906,905,906,905,633
20240305,142700,523892874,905,903,905,903,57
20240305,142600,523841383,905,905,905,905,5
20240305,142500,523836858,905,905,905,905,774
20240305,142400,523136388,905,905,905,905,100
20240305,142300,523045888,905,905,906,905,2053
20240305,142200,521186500,903,903,903,903,940
20240305,142100,520337680,903,906,906,903,150
20240305,142000,520202080,907,907,907,907,5
20240305,141900,520197545,907,907,907,907,1
20240305,141800,520196638,903,905,905,903,801
20240305,141700,519472735,905,905,905,905,1862
20240305,141600,517787625,905,905,905,905,10
20240305,141500,517778575,905,905,905,905,0
20240305,141400,517778575,905,905,905,905,1
20240305,141300,517777670,903,902,905,902,420
20240305,141200,517398441,902,904,904,902,10100
20240305,141100,508285140,903,904,904,903,3085
20240305,141000,505499383,903,904,904,903,251
20240305,140900,505272480,904,904,904,904,13
20240305,140800,505260728,904,904,904,903,2504
20240305,140700,502997176,904,904,904,904,8
20240305,140600,502989944,903,903,903,903,2000
20240305,140500,501183944,903,905,905,903,335
20240305,140400,500881055,905,905,905,905,536
20240305,140300,500395975,905,905,905,905,0
20240305,140200,500395975,905,905,905,905,34
20240305,140100,500365205,905,905,905,903,1217
20240305,140000,499266038,905,903,905,903,131
20240305,135900,499147613,904,904,904,904,40
20240305,135800,499111453,904,904,904,904,14
20240305,135700,499098797,904,904,904,902,6401
20240305,135600,493321045,904,906,907,904,9766
20240305,135500,484486251,908,908,908,908,152
20240305,135400,484348235,908,908,908,908,45
20240305,135300,484307375,908,908,908,908,3
20240305,135200,484304651,906,906,906,905,1674
20240305,135100,482788847,906,908,908,906,714
20240305,135000,482140741,908,908,909,908,1010
20240305,134900,481223654,909,908,909,908,3104
20240305,134800,478405221,908,908,908,908,96
20240305,134700,478318053,908,907,908,907,1622
20240305,134600,476846199,907,907,907,907,113
20240305,134500,476743708,907,907,907,907,278
20240305,134400,476491562,907,908,908,907,12
20240305,134300,476480677,908,908,908,908,0
20240305,134200,476480677,908,906,908,906,610
20240305,134100,475926817,906,906,908,906,15
20240305,134000,475913213,908,906,908,906,2500
20240305,133900,473647540,907,907,908,907,1932
20240305,133800,471895211,907,908,908,907,1055
20240305,133700,470938292,908,908,908,908,135
20240305,133600,470815712,908,905,908,905,4655
20240305,133500,466597145,905,905,907,905,1588
20240305,133400,465159833,906,906,906,904,1561
20240305,133300,463745569,906,906,906,906,7410
20240305,133200,457032109,904,904,904,904,104
20240305,133100,456938093,906,904,906,904,2354
20240305,133000,454805385,906,906,906,906,33
20240305,132900,454775487,906,906,906,906,4
20240305,132800,454771863,906,905,906,905,1022
20240305,132700,453846118,906,906,906,906,36
20240305,132600,453813502,906,906,906,906,31
20240305,132500,453785416,906,906,907,906,90
20240305,132400,453703846,907,906,907,906,29
20240305,132300,453677548,907,907,907,907,7
20240305,132200,453671199,907,907,907,907,32
20240305,132100,453642175,905,905,905,905,0
20240305,132000,453642175,905,905,905,905,48
20240305,131900,453598735,905,903,905,903,951
20240305,131800,452738280,903,903,903,903,165
20240305,131700,452589285,904,905,905,904,907
20240305,131600,451769227,905,905,905,905,9
20240305,131500,451761082,907,907,907,907,10
20240305,131400,451752012,907,907,907,907,0
20240305,131300,451752012,907,907,907,907,3006
20240305,131200,449025570,904,904,907,904,408
20240305,131100,448656696,907,907,907,907,3
20240305,131000,448653975,907,906,907,906,15
20240305,130900,448640380,904,906,906,904,5281
20240305,130800,443856200,906,906,906,906,17
20240305,130700,443840798,904,905,905,904,2227
20240305,130600,441825373,906,906,906,906,1
20240305,130500,441824467,906,906,906,905,140
20240305,130400,441697661,906,906,906,906,1254
20240305,130300,440561537,905,905,905,905,13
20240305,130200,440549772,906,906,906,906,0
20240305,130100,440549772,906,905,906,905,1093
20240305,130000,439560247,907,907,907,907,2
20240305,125900,439558433,907,907,907,907,10
20240305,125800,439549363,907,907,907,907,1
20240305,125700,439548456,907,907,907,907,9
20240305,125600,439540293,905,905,907,905,122
20240305,125500,439429879,905,903,905,903,430
20240305,125400,439041129,903,904,904,903,1371
20240305,125300,437802216,904,904,904,904,50
20240305,125200,437757016,905,905,905,905,0
20240305,125100,437757016,905,905,905,905,1
20240305,125000,437756111,904,904,904,904,291
20240305,124900,437493047,903,905,905,903,604
20240305,124800,436947628,902,904,905,902,10843
20240305,124700,427163997,904,905,905,903,123
20240305,124600,427052814,903,904,904,903,11305
20240305,124500,416843094,905,905,905,905,2
20240305,124400,416841284,905,905,905,905,409
20240305,124300,416471139,905,905,905,905,675
20240305,124200,415860264,905,907,907,905,244
20240305,124100,415639355,906,907,907,906,36
20240305,124000,415606736,907,908,908,906,69
20240305,123900,415544102,907,907,907,907,1239
20240305,123800,414420329,907,906,907,906,1534
20240305,123700,413030058,906,906,906,905,320
20240305,123600,412740439,906,906,906,906,5
20240305,123500,412735909,905,905,905,905,27
20240305,123400,412711474,907,907,907,907,10
20240305,123300,412702404,907,907,907,907,32
20240305,123200,412673380,907,907,907,907,71
20240305,123100,412608983,907,907,907,907,2
20240305,123000,412607169,908,908,908,908,3030
20240305,122900,409855929,908,905,908,905,30
20240305,122800,409828737,908,906,908,906,2351
20240305,122700,407695722,906,906,906,906,412
20240305,122600,407322450,905,905,905,905,410
20240305,122500,406951400,905,905,905,905,353
20240305,122400,406631935,905,905,905,905,21
20240305,122300,406612930,904,905,905,904,31
20240305,122200,406584905,904,904,904,904,2
20240305,122100,406583097,905,905,905,905,0
20240305,122000,406583097,905,904,905,904,578
20240305,121900,406060581,904,904,904,904,392
20240305,121800,405706213,905,905,905,905,101
20240305,121700,405614808,905,904,905,904,1018
20240305,121600,404694535,905,906,906,905,2902
20240305,121500,402067116,906,906,906,906,12
20240305,121400,402056244,906,906,906,906,0
20240305,121300,402056244,906,907,907,906,1101
20240305,121200,401057671,907,907,907,907,1
20240305,121100,401056764,907,907,907,906,1109
20240305,121000,400050908,907,907,908,907,897
20240305,120900,399236532,907,907,907,907,5303
20240305,120800,394426711,907,907,907,907,14
20240305,120700,394414013,907,907,907,907,1
20240305,120600,394413106,906,905,906,905,1384
20240305,120500,393159899,905,904,905,904,5478
20240305,120400,388202633,903,904,904,903,1023
20240305,120300,387277843,904,904,904,904,1
20240305,120200,387276939,904,904,904,904,5
20240305,120100,387272419,904,904,904,904,2
20240305,120000,387270611,903,903,903,903,5814
20240305,115900,382020569,904,904,904,904,0
20240305,115800,382020569,904,903,904,903,271
20240305,115700,381775855,904,904,904,904,1855
20240305,115600,380098935,903,903,903,903,235
20240305,115500,379886730,903,903,903,903,5
20240305,115400,379882215,903,903,903,903,503
20240305,115300,379428006,903,903,904,903,628
20240305,115200,378860921,903,903,903,903,1424
20240305,115100,377575049,903,903,903,903,694
20240305,115000,376948367,903,904,904,903,1897
20240305,114900,375235371,904,904,904,904,10
20240305,114800,375226331,904,904,904,904,1
20240305,114700,375225427,904,904,904,904,5
20240305,114600,375220907,903,903,903,903,3089
20240305,114500,372431540,903,903,903,903,2757
20240305,114400,369941969,903,903,903,903,1200
20240305,114300,368858369,903,903,903,903,0
20240305,114200,368858369,903,903,903,903,14
20240305,114100,368845727,905,905,905,905,110
20240305,114000,368746177,905,905,905,905,51
20240305,113900,368700022,905,905,905,905,2
20240305,113800,368698212,903,903,903,903,1198
20240305,113700,367616418,903,903,903,903,1418
20240305,113600,366335964,903,903,903,903,0
20240305,113500,366335964,903,903,903,903,320
20240305,113400,366047004,903,903,903,903,21
20240305,113300,366028041,903,903,903,902,9708
20240305,113200,357264717,903,904,904,903,3100
20240305,113100,354464525,904,904,904,904,1000
20240305,113000,353560525,904,904,904,904,549
20240305,112900,353064229,904,903,904,903,3010
20240305,112800,350346189,904,904,904,904,101
20240305,112700,350254885,903,904,904,903,7505
20240305,112600,343471829,905,905,905,905,2
20240305,112500,343470019,904,904,904,904,3000
20240305,112400,340758019,904,905,905,904,1362
20240305,112300,339526761,905,904,905,904,801
20240305,112200,338802556,904,904,904,903,601
20240305,112100,338259785,904,904,904,904,1251
20240305,112000,337128881,904,904,904,904,893
20240305,111900,336321609,903,903,903,903,0
20240305,111800,336321609,903,904,904,903,15
20240305,111700,336308052,903,904,904,902,4412
20240305,111600,332320406,902,903,904,902,8434
20240305,111500,324709284,904,904,904,903,3484
20240305,111400,321563218,904,903,904,903,501
20240305,111300,321110714,903,904,904,903,506
20240305,111200,320653792,904,904,904,903,5464
20240305,111100,315719489,904,904,904,904,603
20240305,111000,315174377,904,903,904,903,947
20240305,110900,314318290,904,904,904,904,211
20240305,110800,314127546,904,904,904,904,56
20240305,110700,314076922,904,904,904,904,250
20240305,110600,313850922,904,904,904,904,12
20240305,110500,313840074,905,904,905,904,19
20240305,110400,313822887,905,904,905,904,1045
20240305,110300,312877362,905,905,905,905,1
20240305,110200,312876457,904,905,905,904,1008
20240305,110100,311964221,905,904,905,904,1432
20240305,110000,310669689,904,904,904,904,1404
20240305,105900,309400473,904,905,905,904,86
20240305,105800,309322717,905,905,905,905,177
20240305,105700,309162532,904,904,904,904,124
20240305,105600,309050436,904,905,905,904,528
20240305,105500,308573116,905,905,905,905,2
20240305,105400,308571306,905,903,905,903,559
20240305,105300,308065443,905,905,905,905,1315
20240305,105200,306875368,906,906,906,906,19
20240305,105100,306858154,906,904,906,902,3101
20240305,105000,304053516,905,904,905,904,376
20240305,104900,303713544,904,904,904,904,84
20240305,104800,303637608,904,904,905,904,3072
20240305,104700,300859419,904,904,904,904,9
20240305,104600,300851283,904,903,904,903,3528
20240305,104500,297664392,903,903,903,903,11
20240305,104400,297654459,903,903,903,903,5
20240305,104300,297649944,902,903,903,902,130
20240305,104200,297532683,903,902,903,902,640
20240305,104100,296955399,902,902,902,902,1406
20240305,104000,295687187,902,902,902,902,9046
20240305,103900,287527695,902,903,903,902,701
20240305,103800,286895392,902,903,903,902,1444
20240305,103700,285592902,902,903,903,902,1289
20240305,103600,284430204,903,902,903,902,276
20240305,103500,284181250,902,902,902,902,1135
20240305,103400,283157480,902,902,902,902,2687
20240305,103300,280733806,902,903,903,902,3482
20240305,103200,277593025,902,903,903,902,14951
20240305,103100,264106172,903,903,903,903,164
20240305,103000,263958080,903,903,903,902,5097
20240305,102900,259357795,903,903,903,903,3751
20240305,102800,255970642,904,904,904,904,300
20240305,102700,255699442,905,905,905,905,502
20240305,102600,255245132,905,905,905,905,15
20240305,102500,255231557,905,904,905,903,2323
20240305,102400,253133726,904,904,904,904,0
20240305,102300,253133726,904,905,905,904,1152
20240305,102200,252092317,904,904,904,904,3705
20240305,102100,248742997,904,903,904,902,683
20240305,102000,248126235,904,904,904,904,201
20240305,101900,247944531,904,905,905,904,2102
20240305,101800,246042222,905,902,905,902,160
20240305,101700,245897899,905,905,905,903,9102
20240305,101600,237677822,905,905,905,904,8261
20240305,101500,230201637,905,905,905,905,0
20240305,101400,230201637,905,904,905,903,1119
20240305,101300,229190622,904,903,904,903,3793
20240305,101200,225764856,903,904,904,903,898
20240305,101100,224953929,904,904,904,903,2116
20240305,101000,223042358,903,904,904,903,761
20240305,100900,222354415,904,905,905,904,482
20240305,100800,221918260,905,904,905,903,683
20240305,100700,221301309,903,905,905,903,1443
20240305,100600,219997609,905,905,905,905,0
20240305,100500,219997609,905,905,905,903,1105
20240305,100400,218999478,905,905,905,905,103
20240305,100300,218906263,905,905,905,905,604
20240305,100200,218359643,905,905,905,904,2943
20240305,100100,215699169,905,905,905,904,660
20240305,100000,215101887,904,904,904,902,5439
20240305,095900,210191381,902,904,905,902,3739
20240305,095800,206817083,904,904,904,904,10
20240305,095700,206808043,904,903,905,903,5817
20240305,095600,201553599,905,905,905,905,15
20240305,095500,201540024,905,904,905,903,28172
20240305,095400,176099570,904,904,904,904,334
20240305,095300,175797634,904,904,904,904,1474
20240305,095200,174465138,904,904,904,904,95
20240305,095100,174379258,904,904,904,904,111
20240305,095000,174278914,904,904,904,904,2204
20240305,094900,172286498,904,905,905,904,4880
20240305,094800,167874976,904,905,905,904,5023
20240305,094700,163334161,905,905,905,905,542
20240305,094600,162843651,905,904,905,904,4632
20240305,094500,158656292,904,905,905,904,158
20240305,094400,158513312,905,904,905,904,1127
20240305,094300,157494503,905,906,906,904,1352
20240305,094200,156271129,906,905,906,905,2472
20240305,094100,154033960,906,906,906,906,157
20240305,094000,153891718,906,905,906,905,2491
20240305,093900,151637211,905,905,906,905,4991
20240305,093800,147120355,906,906,906,906,84
20240305,093700,147044251,906,906,906,906,34
20240305,093600,147013447,907,907,907,907,157
20240305,093500,146871048,905,907,907,905,420
20240305,093400,146490936,907,908,908,907,411
20240305,093300,146118156,904,908,908,904,25317
20240305,093200,123204426,908,908,908,907,1285
20240305,093100,122038376,908,908,908,907,13
20240305,093000,122026576,907,907,907,907,585
20240305,092900,121495981,908,908,908,906,1040
20240305,092800,120553721,908,908,908,908,128
20240305,092700,120437497,906,907,907,906,1150
20240305,092600,119395592,907,907,907,907,77
20240305,092500,119325753,907,908,908,907,1926
20240305,092400,117577101,908,906,908,906,1231
20240305,092300,116459393,908,908,908,908,1235
20240305,092200,115338013,908,908,908,908,21
20240305,092100,115318945,908,906,908,905,50
20240305,092000,115273664,904,905,905,904,5551
20240305,091900,110255559,903,908,908,903,7949
20240305,091800,103064891,908,903,908,903,6064
20240305,091700,97586034,903,904,904,903,30812
20240305,091600,69762295,904,907,907,904,4604
20240305,091500,65594173,907,907,907,907,475
20240305,091400,65163348,907,903,908,903,708
20240305,091300,64521014,903,908,908,903,1273
20240305,091200,63368590,908,907,908,907,3128
20240305,091100,60529844,902,907,907,902,7112
20240305,091000,54098408,907,906,907,906,1451
20240305,090900,52783381,906,908,908,906,7850
20240305,090800,45670612,908,911,911,908,1379
20240305,090700,44416137,911,911,911,911,607
20240305,090600,43863160,911,907,912,907,4103
20240305,090500,40124240,906,906,906,906,11051
20240305,090400,30112034,902,902,905,902,15826
20240305,090300,15813282,901,903,904,901,6550
20240305,090200,9909591,906,906,906,905,2391
20240305,090100,7743999,906,906,907,906,169
20240305,090000,7590880,908,908,908,908,8360