stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185400,5657886776,930,930,930,930,30246
20240306,185300,5657886776,930,930,930,930,0
20240306,185200,5657886776,930,930,930,930,0
20240306,185100,5657886776,930,930,930,930,0
20240306,185000,5657886776,930,930,930,930,0
20240306,184900,5657886776,930,930,930,930,0
20240306,184800,5657886776,930,930,930,930,0
20240306,184700,5657886776,930,930,930,930,0
20240306,184600,5657886776,930,930,930,930,0
20240306,184500,5657886776,930,930,930,930,0
20240306,184400,5657886776,930,930,930,930,0
20240306,184300,5657886776,930,930,930,930,0
20240306,184200,5657886776,930,930,930,930,0
20240306,184100,5657886776,930,930,930,930,0
20240306,184000,5657886776,930,930,930,930,0
20240306,183900,5657886776,930,930,930,930,0
20240306,183800,5657886776,930,930,930,930,0
20240306,183700,5657886776,930,930,930,930,0
20240306,183600,5657886776,930,930,930,930,0
20240306,183500,5657886776,930,930,930,930,0
20240306,183400,5657886776,930,930,930,930,0
20240306,183300,5657886776,930,930,930,930,0
20240306,183200,5657886776,930,930,930,930,0
20240306,183100,5657886776,930,930,930,930,0
20240306,183000,5657886776,930,930,930,930,0
20240306,182900,5657886776,930,930,930,930,0
20240306,182800,5657886776,930,930,930,930,0
20240306,182700,5657886776,930,930,930,930,0
20240306,182600,5657886776,930,930,930,930,0
20240306,182500,5657886776,930,930,930,930,0
20240306,182400,5657886776,930,930,930,930,30246
20240306,182300,5657886776,930,930,930,930,0
20240306,182200,5657886776,930,930,930,930,0
20240306,182100,5657886776,930,930,930,930,0
20240306,182000,5657886776,930,930,930,930,0
20240306,181900,5657886776,930,930,930,930,0
20240306,181800,5657886776,930,930,930,930,0
20240306,181700,5657886776,930,930,930,930,0
20240306,181600,5657886776,930,930,930,930,0
20240306,181500,5657886776,930,930,930,930,0
20240306,181400,5657886776,930,930,930,930,0
20240306,181300,5657886776,930,930,930,930,0
20240306,181200,5657886776,930,930,930,930,0
20240306,181100,5657886776,930,930,930,930,0
20240306,181000,5657886776,930,930,930,930,0
20240306,180900,5657886776,930,930,930,930,0
20240306,180800,5657886776,930,930,930,930,0
20240306,180700,5657886776,930,930,930,930,0
20240306,180600,5657886776,930,930,930,930,0
20240306,180500,5657886776,930,930,930,930,0
20240306,180400,5657886776,930,930,930,930,0
20240306,180300,5657886776,930,930,930,930,0
20240306,180200,5657886776,930,930,930,930,0
20240306,180100,5657886776,930,930,930,930,0
20240306,180000,5657886776,930,930,930,930,0
20240306,175900,5657886776,930,930,930,930,0
20240306,175800,5657886776,930,930,930,930,0
20240306,175700,5657886776,930,930,930,930,0
20240306,175600,5657886776,930,930,930,930,0
20240306,175500,5657886776,930,930,930,930,0
20240306,175400,5657886776,930,930,930,930,30246
20240306,175300,5657886776,930,930,930,930,0
20240306,175200,5657886776,930,930,930,930,0
20240306,175100,5657886776,930,930,930,930,0
20240306,175000,5657886776,930,930,930,930,0
20240306,174900,5657886776,930,930,930,930,0
20240306,174800,5657886776,930,930,930,930,0
20240306,174700,5657886776,930,930,930,930,0
20240306,174600,5657886776,930,930,930,930,0
20240306,174500,5657886776,930,930,930,930,0
20240306,174400,5657886776,930,930,930,930,0
20240306,174300,5657886776,930,930,930,930,0
20240306,174200,5657886776,930,930,930,930,0
20240306,174100,5657886776,930,930,930,930,0
20240306,174000,5657886776,930,930,930,930,0
20240306,173900,5657886776,930,930,930,930,0
20240306,173800,5657886776,930,930,930,930,0
20240306,173700,5657886776,930,930,930,930,0
20240306,173600,5657886776,930,930,930,930,0
20240306,173500,5657886776,930,930,930,930,0
20240306,173400,5657886776,930,930,930,930,0
20240306,173300,5657886776,930,930,930,930,0
20240306,173200,5657886776,930,930,930,930,0
20240306,173100,5657886776,930,930,930,930,0
20240306,173000,5657886776,930,930,930,930,0
20240306,172900,5657886776,930,930,930,930,0
20240306,172800,5657886776,930,930,930,930,0
20240306,172700,5657886776,930,930,930,930,0
20240306,172600,5657886776,930,930,930,930,0
20240306,172500,5657886776,930,930,930,930,0
20240306,172400,5657886776,930,930,930,930,30246
20240306,172300,5657886776,930,930,930,930,0
20240306,172200,5657886776,930,930,930,930,0
20240306,172100,5657886776,930,930,930,930,0
20240306,172000,5657886776,930,930,930,930,0
20240306,171900,5657886776,930,930,930,930,0
20240306,171800,5657886776,930,930,930,930,0
20240306,171700,5657886776,930,930,930,930,0
20240306,171600,5657886776,930,930,930,930,0
20240306,171500,5657886776,930,930,930,930,0
20240306,171400,5657886776,930,930,930,930,0
20240306,171300,5657886776,930,930,930,930,0
20240306,171200,5657886776,930,930,930,930,0
20240306,171100,5657886776,930,930,930,930,0
20240306,171000,5657886776,930,930,930,930,0
20240306,170900,5657886776,930,930,930,930,0
20240306,170800,5657886776,930,930,930,930,0
20240306,170700,5657886776,930,930,930,930,0
20240306,170600,5657886776,930,930,930,930,0
20240306,170500,5657886776,930,930,930,930,0
20240306,170400,5657886776,930,930,930,930,0
20240306,170300,5657886776,930,930,930,930,0
20240306,170200,5657886776,930,930,930,930,0
20240306,170100,5657886776,930,930,930,930,0
20240306,170000,5657886776,930,930,930,930,0
20240306,165900,5657886776,930,930,930,930,0
20240306,165800,5657886776,930,930,930,930,0
20240306,165700,5657886776,930,930,930,930,0
20240306,165600,5657886776,930,930,930,930,0
20240306,165500,5657886776,930,930,930,930,0
20240306,165400,5657886776,930,930,930,930,30246
20240306,165300,5657886776,930,930,930,930,0
20240306,165200,5657886776,930,930,930,930,0
20240306,165100,5657886776,930,930,930,930,0
20240306,165000,5657886776,930,930,930,930,0
20240306,164900,5657886776,930,930,930,930,0
20240306,164800,5657886776,930,930,930,930,0
20240306,164700,5657886776,930,930,930,930,0
20240306,164600,5657886776,930,930,930,930,0
20240306,164500,5657886776,930,930,930,930,0
20240306,164400,5657886776,930,930,930,930,0
20240306,164300,5657886776,930,930,930,930,0
20240306,164200,5657886776,930,930,930,930,0
20240306,164100,5657886776,930,930,930,930,0
20240306,164000,5657886776,930,930,930,930,0
20240306,163900,5657886776,930,930,930,930,0
20240306,163800,5657886776,930,930,930,930,0
20240306,163700,5657886776,930,930,930,930,0
20240306,163600,5657886776,930,930,930,930,0
20240306,163500,5657886776,930,930,930,930,0
20240306,163400,5657886776,930,930,930,930,0
20240306,163300,5657886776,930,930,930,930,0
20240306,163200,5657886776,930,930,930,930,0
20240306,163100,5657886776,930,930,930,930,0
20240306,163000,5657886776,930,930,930,930,0
20240306,162900,5657886776,930,930,930,930,0
20240306,162800,5657886776,930,930,930,930,0
20240306,162700,5657886776,930,930,930,930,0
20240306,162600,5657886776,930,930,930,930,0
20240306,162500,5657886776,930,930,930,930,0
20240306,162400,5657886776,930,930,930,930,30246
20240306,162300,5657886776,930,930,930,930,0
20240306,162200,5657886776,930,930,930,930,0
20240306,162100,5657886776,930,930,930,930,0
20240306,162000,5657886776,930,930,930,930,0
20240306,161900,5657886776,930,930,930,930,0
20240306,161800,5657886776,930,930,930,930,0
20240306,161700,5657886776,930,930,930,930,0
20240306,161600,5657886776,930,930,930,930,0
20240306,161500,5657886776,930,930,930,930,0
20240306,161400,5657886776,930,930,930,930,0
20240306,161300,5657886776,930,930,930,930,0
20240306,161200,5657886776,930,930,930,930,0
20240306,161100,5657886776,930,930,930,930,0
20240306,161000,5657886776,930,930,930,930,0
20240306,160900,5657886776,930,930,930,930,0
20240306,160800,5657886776,930,930,930,930,0
20240306,160700,5657886776,930,930,930,930,0
20240306,160600,5657886776,930,930,930,930,0
20240306,160500,5657886776,930,930,930,930,0
20240306,160400,5657886776,930,930,930,930,0
20240306,160300,5657886776,930,930,930,930,0
20240306,160200,5657886776,930,930,930,930,0
20240306,160100,5657886776,930,930,930,930,0
20240306,160000,5657886776,930,930,930,930,0
20240306,155900,5657886776,930,930,930,930,0
20240306,155800,5657886776,930,930,930,930,0
20240306,155700,5657886776,930,930,930,930,0
20240306,155600,5657886776,930,930,930,930,0
20240306,155500,5657886776,930,930,930,930,0
20240306,155400,5657886776,930,930,930,930,30246
20240306,155300,5657886776,930,930,930,930,0
20240306,155200,5657886776,930,930,930,930,0
20240306,155100,5657886776,930,930,930,930,0
20240306,155000,5657886776,930,930,930,930,0
20240306,154900,5657886776,930,930,930,930,0
20240306,154800,5657886776,930,930,930,930,0
20240306,154700,5657886776,930,930,930,930,0
20240306,154600,5657886776,930,930,930,930,0
20240306,154500,5657886776,930,930,930,930,0
20240306,154400,5657886776,930,930,930,930,0
20240306,154300,5657886776,930,930,930,930,0
20240306,154200,5657886776,930,930,930,930,0
20240306,154100,5657886776,930,930,930,930,0
20240306,154000,5657886776,930,930,930,930,0
20240306,153900,5657886776,930,930,930,930,0
20240306,153800,5657886776,930,930,930,930,0
20240306,153700,5657886776,930,930,930,930,0
20240306,153600,5657886776,930,930,930,930,0
20240306,153500,5657886776,930,930,930,930,0
20240306,153400,5657886776,930,930,930,930,0
20240306,153300,5657886776,930,930,930,930,0
20240306,153200,5657886776,930,930,930,930,0
20240306,153100,5657886776,930,930,930,930,0
20240306,153000,5657886776,930,930,930,930,30246
20240306,152900,5629757996,938,938,938,938,0
20240306,152800,5629757996,938,938,938,938,0
20240306,152700,5629757996,938,938,938,938,0
20240306,152600,5629757996,938,938,938,938,0
20240306,152500,5629757996,938,938,938,938,0
20240306,152400,5629757996,938,938,938,938,0
20240306,152300,5629757996,938,938,938,938,0
20240306,152200,5629757996,938,938,938,938,0
20240306,152100,5629757996,938,938,938,938,0
20240306,152000,5629757996,938,938,938,938,0
20240306,151900,5629757996,938,927,938,924,35811
20240306,151800,5596493231,927,929,929,925,8731
20240306,151700,5588403223,923,927,929,923,7366
20240306,151600,5581581016,925,934,941,924,17989
20240306,151500,5564892519,934,924,960,923,36446
20240306,151400,5530513617,924,922,924,921,7645
20240306,151300,5523462893,923,922,923,921,9881
20240306,151200,5514357096,922,918,923,918,8257
20240306,151100,5506752861,919,920,921,918,9228
20240306,151000,5498274607,920,920,922,919,3438
20240306,150900,5495112757,922,922,922,918,8406
20240306,150800,5487378236,920,920,920,916,53934
20240306,150700,5437858826,918,922,922,918,18853
20240306,150600,5420509276,922,920,924,918,18947
20240306,150500,5403091384,920,922,924,918,30476
20240306,150400,5375040804,925,929,929,922,34404
20240306,150300,5343246022,929,930,930,925,9506
20240306,150200,5334435575,930,930,930,927,6384
20240306,150100,5328501823,930,930,930,922,19122
20240306,150000,5310790815,930,932,932,928,15738
20240306,145900,5296148368,935,933,937,931,6967
20240306,145800,5289644542,937,940,940,933,20062
20240306,145700,5270861192,940,937,942,937,30473
20240306,145600,5242261540,937,933,939,933,19706
20240306,145500,5223801292,933,921,933,917,11458
20240306,145400,5213183434,925,935,936,915,102459
20240306,145300,5118176319,937,938,939,934,12384
20240306,145200,5106567665,939,935,939,932,19069
20240306,145100,5088741357,935,934,938,932,22236
20240306,145000,5067980589,934,937,940,933,20740
20240306,144900,5048565088,937,936,940,931,29527
20240306,144800,5020961836,933,954,960,931,120499
20240306,144700,4907024652,960,961,965,951,65752
20240306,144600,4844209448,964,975,979,956,50097
20240306,144500,4795717332,975,963,979,962,53076
20240306,144400,4744135475,963,966,968,961,8466
20240306,144300,4735977114,966,959,966,955,38105
20240306,144200,4699456803,963,970,976,955,167708
20240306,144100,4537998305,970,984,987,970,72258
20240306,144000,4467503413,981,979,989,973,49624
20240306,143900,4418909834,981,982,985,974,35475
20240306,143800,4384175738,985,993,996,981,71556
20240306,143700,4313587627,996,976,996,967,131805
20240306,143600,4184624579,972,963,987,960,147891
20240306,143500,4040715742,961,980,982,951,112394
20240306,143400,3931587926,981,993,999,980,100134
20240306,143300,3832707788,993,991,1000,991,62537
20240306,143200,3770486539,991,979,1000,977,128167
20240306,143100,3643658227,981,999,1000,976,216814
20240306,143000,3429717712,1000,1013,1014,996,208117
20240306,142900,3221095898,1007,1040,1046,1000,480998
20240306,142800,2732000812,1039,1009,1070,1006,890038
20240306,142700,1809683792,987,987,987,987,0
20240306,142600,1809683792,987,940,987,928,127968
20240306,142500,1687616026,940,924,943,915,163373
20240306,142400,1535616338,925,883,938,883,185073
20240306,142300,1367390621,883,883,883,883,8
20240306,142200,1367383557,883,883,883,883,23
20240306,142100,1367363248,883,882,883,882,94
20240306,142000,1367280268,882,883,883,882,2023
20240306,141900,1365493962,883,883,883,883,14
20240306,141800,1365481600,883,881,883,881,10211
20240306,141700,1356483775,881,880,881,879,2563
20240306,141600,1354227855,880,880,880,879,1364
20240306,141500,1353028298,880,880,880,880,279
20240306,141400,1352782778,880,880,880,880,2003
20240306,141300,1351020138,880,881,881,880,127
20240306,141200,1350908377,879,881,881,879,851
20240306,141100,1350160346,881,880,881,879,4661
20240306,141000,1346058911,881,883,883,881,3317
20240306,140900,1343135903,883,882,883,881,2129
20240306,140800,1341258267,882,881,882,881,382
20240306,140700,1340921717,882,881,882,881,8938
20240306,140600,1333047334,881,881,881,881,1013
20240306,140500,1332154881,882,882,882,882,1518
20240306,140400,1330816005,882,881,882,881,6256
20240306,140300,1325301549,881,881,881,881,894
20240306,140200,1324513935,881,880,881,880,3972
20240306,140100,1321015266,880,878,880,878,3637
20240306,140000,1317817805,879,880,880,878,6030
20240306,135900,1312521625,880,880,880,879,387
20240306,135800,1312181265,881,881,881,879,2394
20240306,135700,1310072159,881,881,881,881,11
20240306,135600,1310062468,881,880,881,878,1808
20240306,135500,1308473421,877,879,880,877,14592
20240306,135400,1295673633,879,879,879,877,1808
20240306,135300,1294085611,879,877,879,877,1531
20240306,135200,1292741382,879,879,879,879,2
20240306,135100,1292739624,879,878,879,876,431
20240306,135000,1292362007,879,880,880,878,117
20240306,134900,1292259068,880,880,880,877,2271
20240306,134800,1290262604,880,880,880,875,351
20240306,134700,1289954675,880,880,881,880,291
20240306,134600,1289698589,880,878,880,874,6137
20240306,134500,1284323012,878,876,879,874,34341
20240306,134400,1254276668,880,885,885,876,49627
20240306,134300,1210763297,879,889,889,879,5033
20240306,134200,1206334545,879,887,891,879,47171
20240306,134100,1164775010,899,890,899,883,36414
20240306,134000,1132213202,882,893,894,882,6056
20240306,133900,1126869970,892,892,892,891,159
20240306,133800,1126728197,892,899,899,887,20670
20240306,133700,1108370560,895,899,899,895,4002
20240306,133600,1104788762,899,897,899,893,7636
20240306,133500,1097961813,897,897,897,897,589
20240306,133400,1097433480,897,898,898,897,289
20240306,133300,1097174173,898,903,903,898,368
20240306,133200,1096843105,903,908,908,888,2219
20240306,133100,1094835627,908,882,908,882,112754
20240306,133000,994158781,881,882,882,881,236
20240306,132900,993950855,882,881,882,881,907
20240306,132800,993151781,880,882,882,880,19077
20240306,132700,976342298,882,883,883,882,272
20240306,132600,976102383,883,883,883,883,1
20240306,132500,976101500,883,883,883,883,100
20240306,132400,976013200,883,883,883,883,59
20240306,132300,975961103,883,883,883,882,1429
20240306,132200,974700493,883,883,883,883,20
20240306,132100,974682833,883,883,883,883,1384
20240306,132000,973460761,883,883,883,883,870
20240306,131900,972692551,884,884,884,884,10
20240306,131800,972683711,883,885,885,883,1712
20240306,131700,971171203,885,885,885,885,1004
20240306,131600,970282663,885,885,885,885,1356
20240306,131500,969082603,885,884,885,884,419
20240306,131400,968712206,885,885,885,884,748
20240306,131300,968050879,885,885,885,885,61
20240306,131200,967996894,885,885,885,884,78
20240306,131100,967927874,885,885,885,885,353
20240306,131000,967615469,885,885,885,885,157
20240306,130900,967476524,884,884,884,883,1001
20240306,130800,966592312,884,884,884,884,138
20240306,130700,966470320,884,884,886,884,264
20240306,130600,966236774,886,886,886,884,17
20240306,130500,966221732,886,885,886,884,182
20240306,130400,966060561,884,884,884,884,131
20240306,130300,965944757,884,887,887,884,1160
20240306,130200,964918837,887,887,887,887,1072
20240306,130100,963967973,882,883,883,882,3402
20240306,130000,960966055,883,884,884,883,934
20240306,125900,960140732,886,884,886,883,9158
20240306,125800,952041959,884,884,884,884,4
20240306,125700,952038423,883,882,883,882,426
20240306,125600,951662365,883,881,883,880,2770
20240306,125500,949221794,881,880,881,880,6446
20240306,125400,943547297,880,880,880,879,638
20240306,125300,942986474,879,880,880,879,1490
20240306,125200,941676753,879,879,879,879,0
20240306,125100,941676753,879,879,879,879,909
20240306,125000,940877742,879,878,879,878,1616
20240306,124900,939458882,878,877,878,877,2663
20240306,124800,937123393,877,877,877,877,10508
20240306,124700,927907877,877,877,877,876,15325
20240306,124600,914468029,877,877,877,877,6623
20240306,124500,908659658,877,877,877,877,7937
20240306,124400,901698909,877,877,877,877,4303
20240306,124300,897925178,877,877,877,877,4720
20240306,124200,893785738,877,878,878,877,437
20240306,124100,893402288,877,878,878,876,17943
20240306,124000,877656386,878,877,878,877,4574
20240306,123900,873644454,877,880,880,877,9348
20240306,123800,865433966,880,880,881,879,76355
20240306,123700,798242152,880,882,882,880,5890
20240306,123600,793056982,882,884,884,882,2853
20240306,123500,790540634,884,884,884,884,104
20240306,123400,790448698,885,882,885,882,3
20240306,123300,790446046,882,883,884,881,24294
20240306,123200,768982407,884,884,884,884,2
20240306,123100,768980639,881,881,883,881,23719
20240306,123000,748082315,881,885,885,881,32699
20240306,122900,719242137,885,885,885,885,120
20240306,122800,719135937,884,885,885,884,2101
20240306,122700,717278340,885,887,887,885,582
20240306,122600,716762870,885,888,888,885,1279
20240306,122500,715630454,888,888,888,888,42
20240306,122400,715593158,888,885,888,884,310
20240306,122300,715318265,885,885,885,885,12
20240306,122200,715307645,885,885,885,885,686
20240306,122100,714700535,885,884,885,884,2067
20240306,122000,712871679,884,884,884,884,4564
20240306,121900,708837103,884,884,885,884,235
20240306,121800,708629345,884,884,884,883,1600
20240306,121700,707215213,884,884,884,882,21768
20240306,121600,688001521,884,884,884,884,5893
20240306,121500,682792109,884,885,886,884,36008
20240306,121400,650930357,885,886,886,885,5729
20240306,121300,645855480,886,887,887,886,20676
20240306,121200,627519182,888,887,888,887,3241
20240306,121100,624644349,888,888,888,888,1303
20240306,121000,623487285,888,888,888,888,85
20240306,120900,623411805,888,888,888,888,116
20240306,120800,623308797,888,888,888,888,4665
20240306,120700,619166277,888,887,888,887,6482
20240306,120600,613414711,887,888,888,887,9599
20240306,120500,604899622,888,888,888,888,15
20240306,120400,604886302,887,887,887,886,10212
20240306,120300,595835240,887,889,889,887,1024
20240306,120200,594926948,890,886,890,886,940
20240306,120100,594094088,886,889,889,886,10938
20240306,120000,584400206,889,888,889,887,3050
20240306,115900,581694853,887,887,887,887,3235
20240306,115800,578825408,888,887,888,887,209
20240306,115700,578639825,887,887,887,887,1050
20240306,115600,577708475,887,887,887,887,1917
20240306,115500,576008096,887,887,887,887,1261
20240306,115400,574889589,887,890,890,886,33517
20240306,115300,545139618,890,890,890,890,306
20240306,115200,544867278,890,890,890,889,5259
20240306,115100,540186883,891,890,891,890,1854
20240306,115000,538536773,890,890,890,890,1695
20240306,114900,537028223,890,891,891,890,34
20240306,114800,536997939,890,891,891,890,825
20240306,114700,536263688,891,891,891,890,40
20240306,114600,536228058,891,891,891,891,2848
20240306,114500,533690490,891,891,891,891,0
20240306,114400,533690490,891,891,892,891,483
20240306,114300,533260132,891,891,891,891,283
20240306,114200,533007979,891,891,891,891,11
20240306,114100,532998178,891,892,892,891,432
20240306,114000,532612865,892,892,892,892,108
20240306,113900,532516529,891,891,891,891,833
20240306,113800,531774326,891,891,891,891,88
20240306,113700,531695918,890,890,890,890,1440
20240306,113600,530414318,890,890,890,890,1000
20240306,113500,529524318,890,890,890,890,77
20240306,113400,529455788,890,889,890,889,409
20240306,113300,529092164,889,889,889,888,77
20240306,113200,529023781,889,889,890,889,2839
20240306,113100,526499859,890,890,890,890,1196
20240306,113000,525435419,890,890,890,890,464
20240306,112900,525022459,889,890,890,889,664
20240306,112800,524432063,890,890,890,890,114
20240306,112700,524330603,891,889,891,889,236
20240306,112600,524120527,889,889,889,889,329
20240306,112500,523828046,889,889,889,889,839
20240306,112400,523082175,889,889,890,889,2217
20240306,112300,521111260,890,891,891,890,3778
20240306,112200,517748812,891,891,891,890,879
20240306,112100,516966427,891,892,892,891,32
20240306,112000,516937905,890,892,892,890,3106
20240306,111900,514172053,892,892,892,891,3072
20240306,111800,511431830,892,892,892,889,1513
20240306,111700,510086714,892,892,892,889,3255
20240306,111600,507189133,892,892,892,891,1242
20240306,111500,506081915,891,891,891,891,866
20240306,111400,505310309,891,890,891,890,2513
20240306,111300,503071628,890,890,890,889,2358
20240306,111200,500974108,890,892,892,890,8587
20240306,111100,493325181,892,892,892,892,711
20240306,111000,492690969,892,890,892,890,1619
20240306,110900,491248921,891,891,891,890,112
20240306,110800,491149239,889,888,891,888,5787
20240306,110700,486009377,888,891,891,887,10276
20240306,110600,476889407,891,891,891,887,4127
20240306,110500,473228121,888,892,892,888,91563
20240306,110400,391781129,892,892,892,891,208
20240306,110300,391595608,892,892,892,891,995
20240306,110200,390708899,891,891,891,891,112
20240306,110100,390609107,891,891,891,891,3569
20240306,110000,387429128,891,891,891,891,4705
20240306,105900,383236973,892,892,894,892,6137
20240306,105800,377762685,893,894,894,893,12899
20240306,105700,366242356,894,894,894,894,641
20240306,105600,365669302,895,895,895,894,42
20240306,105500,365631742,894,894,894,894,2371
20240306,105400,363512068,894,894,895,894,1019
20240306,105300,362601080,895,895,895,895,350
20240306,105200,362287830,895,894,895,893,850
20240306,105100,361528178,894,894,894,894,794
20240306,105000,360818342,894,894,894,893,1131
20240306,104900,359807229,894,894,894,894,619
20240306,104800,359253843,894,894,894,894,4660
20240306,104700,355087803,894,894,894,893,18645
20240306,104600,338436673,894,894,894,894,89
20240306,104500,338357107,894,893,894,893,3468
20240306,104400,335260173,893,894,894,893,2000
20240306,104300,333473862,894,894,894,893,5564
20240306,104200,328499846,894,894,894,894,86
20240306,104100,328422962,894,894,894,894,6185
20240306,104000,322893572,894,894,894,894,111
20240306,103900,322794338,894,894,894,894,4821
20240306,103800,318484364,895,895,895,895,28
20240306,103700,318459304,895,895,895,894,1561
20240306,103600,317063209,895,895,895,895,51
20240306,103500,317017564,895,895,895,895,42
20240306,103400,316979974,895,895,895,895,323
20240306,103300,316690889,895,895,895,895,189
20240306,103200,316521734,895,894,895,894,1943
20240306,103100,314783332,895,895,895,894,354
20240306,103000,314466804,895,896,899,895,29361
20240306,102900,288113668,897,897,897,897,5
20240306,102800,288109183,897,897,897,897,573
20240306,102700,287595202,897,897,897,896,514
20240306,102600,287134156,897,897,897,897,1
20240306,102500,287133259,897,897,897,897,4110
20240306,102400,283446589,897,896,897,896,1799
20240306,102300,281833519,896,897,897,896,17
20240306,102200,281818282,897,898,899,897,1266
20240306,102100,280681885,898,898,898,898,100
20240306,102000,280592085,898,899,899,898,793
20240306,101900,279879939,898,899,899,898,1782
20240306,101800,278278071,898,898,898,898,1503
20240306,101700,276928377,898,898,898,898,1177
20240306,101600,275871431,898,898,898,897,152
20240306,101500,275734936,898,898,898,898,15
20240306,101400,275721466,898,897,898,897,211
20240306,101300,275532188,896,896,896,896,436
20240306,101200,275141532,896,896,896,896,1305
20240306,101100,273972252,896,898,898,896,193
20240306,101000,273799026,898,897,898,896,824
20240306,100900,273059999,897,898,898,897,10
20240306,100800,273051024,898,898,898,898,90
20240306,100700,272970204,898,898,898,898,1
20240306,100600,272969306,894,894,895,893,6439
20240306,100500,267216327,894,894,895,894,9949
20240306,100400,258314153,899,899,899,893,55205
20240306,100300,208938712,895,897,897,895,2050
20240306,100200,207103860,897,897,897,895,2373
20240306,100100,204976405,896,899,899,896,405
20240306,100000,204612605,896,896,896,896,400
20240306,095900,204254205,896,896,896,895,6385
20240306,095800,198538245,896,896,896,896,325
20240306,095700,198247045,896,896,896,895,14013
20240306,095600,185701398,896,899,899,896,15822
20240306,095500,171523296,900,900,900,900,119
20240306,095400,171416196,900,899,900,897,2112
20240306,095300,169521195,900,900,900,900,186
20240306,095200,169353795,900,897,900,896,7668
20240306,095100,162480975,897,898,900,897,5746
20240306,095000,157326718,898,898,899,896,15100
20240306,094900,143778190,899,897,899,897,564
20240306,094800,143272203,897,900,900,897,7246
20240306,094700,136763740,900,900,901,900,173
20240306,094600,136607938,901,901,901,901,1001
20240306,094500,135706037,901,902,902,901,1660
20240306,094400,134208777,902,902,902,902,1
20240306,094300,134207875,902,902,902,902,6
20240306,094200,134202463,902,902,902,902,405
20240306,094100,133837153,902,902,902,902,12
20240306,094000,133826329,902,902,902,902,139
20240306,093900,133700951,902,901,902,899,4704
20240306,093800,129464251,902,902,902,902,1028
20240306,093700,128536995,902,902,902,902,61
20240306,093600,128481973,902,902,902,899,147
20240306,093500,128349415,902,899,902,898,14613
20240306,093400,115208890,900,900,900,900,106
20240306,093300,115113490,900,900,900,900,202
20240306,093200,114931690,900,901,901,900,155
20240306,093100,114792164,901,901,901,901,1174
20240306,093000,113734390,901,901,901,901,112
20240306,092900,113633478,901,901,901,901,6
20240306,092800,113628072,901,902,902,896,3413
20240306,092700,110566844,902,902,902,896,4110
20240306,092600,106880555,902,901,902,901,6
20240306,092500,106875144,900,900,900,896,3415
20240306,092400,103813643,900,900,902,897,5420
20240306,092300,98946134,900,900,900,899,403
20240306,092200,98583734,900,900,900,900,1
20240306,092100,98582834,900,902,902,900,184
20240306,092000,98417232,902,902,902,898,1454
20240306,091900,97109724,902,902,902,898,1857
20240306,091800,95438547,902,902,902,902,2344
20240306,091700,93324259,902,898,902,898,19012
20240306,091600,76214911,898,899,899,898,1164
20240306,091500,75169571,899,899,899,899,121
20240306,091400,75060792,899,898,899,897,655
20240306,091300,74472089,899,899,899,899,9
20240306,091200,74463998,895,895,895,894,2508
20240306,091100,72219838,895,895,895,894,1286
20240306,091000,71068872,894,894,895,894,6860
20240306,090900,64929611,895,899,899,895,1869
20240306,090800,63256847,895,898,901,895,12573
20240306,090700,51979395,898,899,899,898,2130
20240306,090600,50066531,898,899,899,898,1609
20240306,090500,48620541,899,902,902,899,6061
20240306,090400,43168522,903,903,907,896,6001
20240306,090300,37778578,907,896,908,896,4174
20240306,090200,34009369,895,896,896,895,3647
20240306,090100,30744077,896,899,900,895,13426
20240306,090000,18720006,899,898,899,895,20842