stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,185400,582633640,902,902,902,902,3091
20240311,185300,582633640,902,902,902,902,0
20240311,185200,582633640,902,902,902,902,0
20240311,185100,582633640,902,902,902,902,0
20240311,185000,582633640,902,902,902,902,0
20240311,184900,582633640,902,902,902,902,0
20240311,184800,582633640,902,902,902,902,0
20240311,184700,582633640,902,902,902,902,0
20240311,184600,582633640,902,902,902,902,0
20240311,184500,582633640,902,902,902,902,0
20240311,184400,582633640,902,902,902,902,0
20240311,184300,582633640,902,902,902,902,0
20240311,184200,582633640,902,902,902,902,0
20240311,184100,582633640,902,902,902,902,0
20240311,184000,582633640,902,902,902,902,0
20240311,183900,582633640,902,902,902,902,0
20240311,183800,582633640,902,902,902,902,0
20240311,183700,582633640,902,902,902,902,0
20240311,183600,582633640,902,902,902,902,0
20240311,183500,582633640,902,902,902,902,0
20240311,183400,582633640,902,902,902,902,0
20240311,183300,582633640,902,902,902,902,0
20240311,183200,582633640,902,902,902,902,0
20240311,183100,582633640,902,902,902,902,0
20240311,183000,582633640,902,902,902,902,0
20240311,182900,582633640,902,902,902,902,0
20240311,182800,582633640,902,902,902,902,0
20240311,182700,582633640,902,902,902,902,0
20240311,182600,582633640,902,902,902,902,0
20240311,182500,582633640,902,902,902,902,0
20240311,182400,582633640,902,902,902,902,3091
20240311,182300,582633640,902,902,902,902,0
20240311,182200,582633640,902,902,902,902,0
20240311,182100,582633640,902,902,902,902,0
20240311,182000,582633640,902,902,902,902,0
20240311,181900,582633640,902,902,902,902,0
20240311,181800,582633640,902,902,902,902,0
20240311,181700,582633640,902,902,902,902,0
20240311,181600,582633640,902,902,902,902,0
20240311,181500,582633640,902,902,902,902,0
20240311,181400,582633640,902,902,902,902,0
20240311,181300,582633640,902,902,902,902,0
20240311,181200,582633640,902,902,902,902,0
20240311,181100,582633640,902,902,902,902,0
20240311,181000,582633640,902,902,902,902,0
20240311,180900,582633640,902,902,902,902,0
20240311,180800,582633640,902,902,902,902,0
20240311,180700,582633640,902,902,902,902,0
20240311,180600,582633640,902,902,902,902,0
20240311,180500,582633640,902,902,902,902,0
20240311,180400,582633640,902,902,902,902,0
20240311,180300,582633640,902,902,902,902,0
20240311,180200,582633640,902,902,902,902,0
20240311,180100,582633640,902,902,902,902,0
20240311,180000,582633640,902,902,902,902,0
20240311,175900,582633640,902,902,902,902,0
20240311,175800,582633640,902,902,902,902,0
20240311,175700,582633640,902,902,902,902,0
20240311,175600,582633640,902,902,902,902,0
20240311,175500,582633640,902,902,902,902,0
20240311,175400,582633640,902,902,902,902,3091
20240311,175300,582633640,902,902,902,902,0
20240311,175200,582633640,902,902,902,902,0
20240311,175100,582633640,902,902,902,902,0
20240311,175000,582633640,902,902,902,902,0
20240311,174900,582633640,902,902,902,902,0
20240311,174800,582633640,902,902,902,902,0
20240311,174700,582633640,902,902,902,902,0
20240311,174600,582633640,902,902,902,902,0
20240311,174500,582633640,902,902,902,902,0
20240311,174400,582633640,902,902,902,902,0
20240311,174300,582633640,902,902,902,902,0
20240311,174200,582633640,902,902,902,902,0
20240311,174100,582633640,902,902,902,902,0
20240311,174000,582633640,902,902,902,902,0
20240311,173900,582633640,902,902,902,902,0
20240311,173800,582633640,902,902,902,902,0
20240311,173700,582633640,902,902,902,902,0
20240311,173600,582633640,902,902,902,902,0
20240311,173500,582633640,902,902,902,902,0
20240311,173400,582633640,902,902,902,902,0
20240311,173300,582633640,902,902,902,902,0
20240311,173200,582633640,902,902,902,902,0
20240311,173100,582633640,902,902,902,902,0
20240311,173000,582633640,902,902,902,902,0
20240311,172900,582633640,902,902,902,902,0
20240311,172800,582633640,902,902,902,902,0
20240311,172700,582633640,902,902,902,902,0
20240311,172600,582633640,902,902,902,902,0
20240311,172500,582633640,902,902,902,902,0
20240311,172400,582633640,902,902,902,902,3091
20240311,172300,582633640,902,902,902,902,0
20240311,172200,582633640,902,902,902,902,0
20240311,172100,582633640,902,902,902,902,0
20240311,172000,582633640,902,902,902,902,0
20240311,171900,582633640,902,902,902,902,0
20240311,171800,582633640,902,902,902,902,0
20240311,171700,582633640,902,902,902,902,0
20240311,171600,582633640,902,902,902,902,0
20240311,171500,582633640,902,902,902,902,0
20240311,171400,582633640,902,902,902,902,0
20240311,171300,582633640,902,902,902,902,0
20240311,171200,582633640,902,902,902,902,0
20240311,171100,582633640,902,902,902,902,0
20240311,171000,582633640,902,902,902,902,0
20240311,170900,582633640,902,902,902,902,0
20240311,170800,582633640,902,902,902,902,0
20240311,170700,582633640,902,902,902,902,0
20240311,170600,582633640,902,902,902,902,0
20240311,170500,582633640,902,902,902,902,0
20240311,170400,582633640,902,902,902,902,0
20240311,170300,582633640,902,902,902,902,0
20240311,170200,582633640,902,902,902,902,0
20240311,170100,582633640,902,902,902,902,0
20240311,170000,582633640,902,902,902,902,0
20240311,165900,582633640,902,902,902,902,0
20240311,165800,582633640,902,902,902,902,0
20240311,165700,582633640,902,902,902,902,0
20240311,165600,582633640,902,902,902,902,0
20240311,165500,582633640,902,902,902,902,0
20240311,165400,582633640,902,902,902,902,3091
20240311,165300,582633640,902,902,902,902,0
20240311,165200,582633640,902,902,902,902,0
20240311,165100,582633640,902,902,902,902,0
20240311,165000,582633640,902,902,902,902,0
20240311,164900,582633640,902,902,902,902,0
20240311,164800,582633640,902,902,902,902,0
20240311,164700,582633640,902,902,902,902,0
20240311,164600,582633640,902,902,902,902,0
20240311,164500,582633640,902,902,902,902,0
20240311,164400,582633640,902,902,902,902,0
20240311,164300,582633640,902,902,902,902,0
20240311,164200,582633640,902,902,902,902,0
20240311,164100,582633640,902,902,902,902,0
20240311,164000,582633640,902,902,902,902,0
20240311,163900,582633640,902,902,902,902,0
20240311,163800,582633640,902,902,902,902,0
20240311,163700,582633640,902,902,902,902,0
20240311,163600,582633640,902,902,902,902,0
20240311,163500,582633640,902,902,902,902,0
20240311,163400,582633640,902,902,902,902,0
20240311,163300,582633640,902,902,902,902,0
20240311,163200,582633640,902,902,902,902,0
20240311,163100,582633640,902,902,902,902,0
20240311,163000,582633640,902,902,902,902,0
20240311,162900,582633640,902,902,902,902,0
20240311,162800,582633640,902,902,902,902,0
20240311,162700,582633640,902,902,902,902,0
20240311,162600,582633640,902,902,902,902,0
20240311,162500,582633640,902,902,902,902,0
20240311,162400,582633640,902,902,902,902,3091
20240311,162300,582633640,902,902,902,902,0
20240311,162200,582633640,902,902,902,902,0
20240311,162100,582633640,902,902,902,902,0
20240311,162000,582633640,902,902,902,902,0
20240311,161900,582633640,902,902,902,902,0
20240311,161800,582633640,902,902,902,902,0
20240311,161700,582633640,902,902,902,902,0
20240311,161600,582633640,902,902,902,902,0
20240311,161500,582633640,902,902,902,902,0
20240311,161400,582633640,902,902,902,902,0
20240311,161300,582633640,902,902,902,902,0
20240311,161200,582633640,902,902,902,902,0
20240311,161100,582633640,902,902,902,902,0
20240311,161000,582633640,902,902,902,902,0
20240311,160900,582633640,902,902,902,902,0
20240311,160800,582633640,902,902,902,902,0
20240311,160700,582633640,902,902,902,902,0
20240311,160600,582633640,902,902,902,902,0
20240311,160500,582633640,902,902,902,902,0
20240311,160400,582633640,902,902,902,902,0
20240311,160300,582633640,902,902,902,902,0
20240311,160200,582633640,902,902,902,902,0
20240311,160100,582633640,902,902,902,902,0
20240311,160000,582633640,902,902,902,902,0
20240311,155900,582633640,902,902,902,902,0
20240311,155800,582633640,902,902,902,902,0
20240311,155700,582633640,902,902,902,902,0
20240311,155600,582633640,902,902,902,902,0
20240311,155500,582633640,902,902,902,902,0
20240311,155400,582633640,902,902,902,902,3091
20240311,155300,582633640,902,902,902,902,0
20240311,155200,582633640,902,902,902,902,0
20240311,155100,582633640,902,902,902,902,0
20240311,155000,582633640,902,902,902,902,0
20240311,154900,582633640,902,902,902,902,0
20240311,154800,582633640,902,902,902,902,0
20240311,154700,582633640,902,902,902,902,0
20240311,154600,582633640,902,902,902,902,0
20240311,154500,582633640,902,902,902,902,0
20240311,154400,582633640,902,902,902,902,0
20240311,154300,582633640,902,902,902,902,0
20240311,154200,582633640,902,902,902,902,0
20240311,154100,582633640,902,902,902,902,0
20240311,154000,582633640,902,902,902,902,0
20240311,153900,582633640,902,902,902,902,0
20240311,153800,582633640,902,902,902,902,0
20240311,153700,582633640,902,902,902,902,0
20240311,153600,582633640,902,902,902,902,0
20240311,153500,582633640,902,902,902,902,0
20240311,153400,582633640,902,902,902,902,0
20240311,153300,582633640,902,902,902,902,0
20240311,153200,582633640,902,902,902,902,0
20240311,153100,582633640,902,902,902,902,0
20240311,153000,582633640,902,902,902,902,3091
20240311,152900,579845558,902,902,902,902,0
20240311,152800,579845558,902,902,902,902,0
20240311,152700,579845558,902,902,902,902,0
20240311,152600,579845558,902,902,902,902,0
20240311,152500,579845558,902,902,902,902,0
20240311,152400,579845558,902,902,902,902,0
20240311,152300,579845558,902,902,902,902,0
20240311,152200,579845558,902,902,902,902,0
20240311,152100,579845558,902,902,902,902,0
20240311,152000,579845558,902,902,902,902,0
20240311,151900,579845558,902,900,902,900,961
20240311,151800,578980654,902,902,902,902,1
20240311,151700,578979752,900,902,902,900,612
20240311,151600,578428916,900,900,900,900,234
20240311,151500,578218316,903,903,903,903,1
20240311,151400,578217413,898,902,903,898,441
20240311,151300,577819902,902,902,902,902,4
20240311,151200,577816294,902,898,902,898,2143
20240311,151100,575888630,898,898,898,898,1000
20240311,151000,574990630,898,900,900,898,2507
20240311,150900,572738895,900,900,900,900,100
20240311,150800,572648895,900,900,900,900,133
20240311,150700,572529195,899,899,899,899,317
20240311,150600,572244212,899,899,899,899,110
20240311,150500,572145322,899,899,899,899,0
20240311,150400,572145322,899,899,899,899,405
20240311,150300,571781227,899,899,899,899,1005
20240311,150200,570877732,899,898,899,898,866
20240311,150100,570100063,898,898,898,898,1516
20240311,150000,568738695,898,898,898,898,184
20240311,145900,568573463,898,898,898,898,991
20240311,145800,567683545,898,899,899,898,244
20240311,145700,567464398,899,899,899,899,12
20240311,145600,567453610,899,899,899,899,39
20240311,145500,567418549,898,898,898,898,1837
20240311,145400,565768923,898,898,898,898,3597
20240311,145300,562538817,899,899,900,898,2009
20240311,145200,560734685,900,901,901,900,670
20240311,145100,560131082,901,901,901,901,0
20240311,145000,560131082,901,901,901,901,0
20240311,144900,560131082,901,901,901,901,888
20240311,144800,559330994,901,901,903,901,1406
20240311,144700,558063781,901,900,901,900,134
20240311,144600,557943176,898,898,898,898,275
20240311,144500,557696226,898,898,898,898,0
20240311,144400,557696226,898,899,899,898,1885
20240311,144300,556003225,900,900,900,900,2
20240311,144200,556001425,900,900,900,900,1
20240311,144100,556000525,900,900,900,900,5556
20240311,144000,551000125,899,899,899,899,1300
20240311,143900,549831425,899,901,901,899,15
20240311,143800,549817938,902,902,902,902,11
20240311,143700,549808016,902,902,902,902,1300
20240311,143600,548635416,902,901,902,898,3770
20240311,143500,545248485,901,901,901,901,156
20240311,143400,545107929,902,902,902,902,50
20240311,143300,545062829,902,902,902,902,292
20240311,143200,544799445,902,902,902,902,773
20240311,143100,544102199,902,902,902,902,0
20240311,143000,544102199,902,902,902,902,1224
20240311,142900,542998151,902,902,902,902,101
20240311,142800,542907049,902,902,902,902,0
20240311,142700,542907049,902,902,902,902,0
20240311,142600,542907049,902,902,902,902,585
20240311,142500,542379379,901,901,901,901,1000
20240311,142400,541478379,901,901,901,901,3010
20240311,142300,538766369,901,901,901,900,149
20240311,142200,538632267,900,900,900,900,1363
20240311,142100,537405567,898,898,898,898,0
20240311,142000,537405567,898,898,898,898,0
20240311,141900,537405567,898,900,900,898,5211
20240311,141800,532722893,900,900,900,900,10
20240311,141700,532713893,900,900,900,900,0
20240311,141600,532713893,900,900,902,899,2723
20240311,141500,530263002,902,902,902,902,100
20240311,141400,530172802,903,903,903,903,0
20240311,141300,530172802,903,903,903,903,4
20240311,141200,530169190,903,902,903,902,3
20240311,141100,530166482,903,903,903,903,18
20240311,141000,530150228,903,902,903,902,1582
20240311,140900,528723246,902,902,902,902,0
20240311,140800,528723246,902,902,902,902,0
20240311,140700,528723246,902,901,902,900,180
20240311,140600,528561041,903,903,903,902,57
20240311,140500,528509575,903,900,904,900,3263
20240311,140400,525563356,900,900,900,900,97
20240311,140300,525476056,900,900,900,900,208
20240311,140200,525288856,900,900,900,900,1015
20240311,140100,524375356,900,900,900,900,2003
20240311,140000,522572656,899,900,900,899,1222
20240311,135900,521474077,899,899,899,899,0
20240311,135800,521474077,899,900,900,899,1288
20240311,135700,520316163,900,900,900,900,28
20240311,135600,520290963,900,900,900,900,1315
20240311,135500,519107463,900,900,900,900,63
20240311,135400,519050763,900,900,900,900,11
20240311,135300,519040863,900,900,900,900,3
20240311,135200,519038163,900,900,900,900,10
20240311,135100,519029163,900,900,900,899,737
20240311,135000,518366485,900,900,900,900,0
20240311,134900,518366485,900,900,900,900,1
20240311,134800,518365585,899,899,899,899,0
20240311,134700,518365585,899,900,900,899,63
20240311,134600,518308947,898,898,898,898,0
20240311,134500,518308947,898,898,898,898,6
20240311,134400,518303559,898,898,898,898,1000
20240311,134300,517405559,898,898,898,898,0
20240311,134200,517405559,898,900,900,898,4166
20240311,134100,513656486,900,900,900,900,4
20240311,134000,513652886,900,900,900,900,110
20240311,133900,513553886,900,900,900,900,0
20240311,133800,513553886,900,900,900,900,0
20240311,133700,513553886,900,900,900,900,308
20240311,133600,513276686,900,900,900,900,4
20240311,133500,513273086,903,898,903,898,966
20240311,133400,512405608,898,898,898,898,799
20240311,133300,511688106,899,903,903,899,305
20240311,133200,511413895,904,904,904,903,330
20240311,133100,511115585,905,905,905,904,600
20240311,133000,510572613,907,898,907,898,22000
20240311,132900,490708723,897,897,897,897,234
20240311,132800,490498825,898,897,898,897,769
20240311,132700,489809029,897,897,897,897,10
20240311,132600,489800059,895,896,896,895,5118
20240311,132500,485218757,896,896,896,896,210
20240311,132400,485030597,896,896,896,896,0
20240311,132300,485030597,896,896,896,896,1252
20240311,132200,483908805,896,897,897,896,90
20240311,132100,483828135,896,896,897,896,1940
20240311,132000,482089395,897,897,897,897,1003
20240311,131900,481189704,897,897,897,897,203
20240311,131800,481007613,896,897,897,896,1042
20240311,131700,480073929,896,896,897,896,2343
20240311,131600,477974559,897,897,897,896,154
20240311,131500,477836449,897,897,897,897,213
20240311,131400,477645388,898,898,898,898,141
20240311,131300,477518770,899,899,899,899,0
20240311,131200,477518770,899,899,899,899,1
20240311,131100,477517871,899,899,899,899,0
20240311,131000,477517871,899,899,899,899,43
20240311,130900,477479214,899,897,899,897,1881
20240311,130800,475790739,897,898,898,897,120
20240311,130700,475683079,898,898,898,898,300
20240311,130600,475413679,898,897,898,895,18983
20240311,130500,458411790,897,897,897,897,127
20240311,130400,458297871,897,897,897,897,5
20240311,130300,458293386,897,897,897,897,3286
20240311,130200,455345844,898,899,899,898,9
20240311,130100,455337758,899,899,899,897,402
20240311,130000,454976760,899,899,899,899,154
20240311,125900,454838314,899,899,899,899,82
20240311,125800,454764596,898,896,898,896,835
20240311,125700,454014769,896,896,896,896,28
20240311,125600,453989681,897,897,897,897,137
20240311,125500,453866792,896,896,896,896,0
20240311,125400,453866792,896,896,896,896,10
20240311,125300,453857832,895,895,895,895,0
20240311,125200,453857832,895,895,895,895,0
20240311,125100,453857832,895,895,895,895,0
20240311,125000,453857832,895,895,895,895,30
20240311,124900,453830982,894,894,894,894,0
20240311,124800,453830982,894,894,894,894,0
20240311,124700,453830982,894,894,894,894,0
20240311,124600,453830982,894,894,894,894,100
20240311,124500,453741582,894,895,895,894,1050
20240311,124400,452802733,900,900,900,900,102
20240311,124300,452710933,900,900,900,900,3
20240311,124200,452708233,900,898,900,894,10102
20240311,124100,443659170,900,900,900,900,24
20240311,124000,443637570,899,900,900,899,295
20240311,123900,443372072,901,901,901,901,0
20240311,123800,443372072,901,901,901,901,0
20240311,123700,443372072,901,899,901,899,2225
20240311,123600,441371787,899,899,899,899,0
20240311,123500,441371787,899,899,899,899,7
20240311,123400,441365494,899,901,901,899,601
20240311,123300,440825127,901,899,901,899,5489
20240311,123200,435885117,899,899,899,899,793
20240311,123100,435172210,897,897,897,897,0
20240311,123000,435172210,897,898,899,897,3130
20240311,122900,432359364,899,899,899,899,12
20240311,122800,432348576,897,897,897,897,0
20240311,122700,432348576,897,897,897,897,0
20240311,122600,432348576,897,897,897,897,1
20240311,122500,432347679,899,899,899,899,10
20240311,122400,432338689,896,899,899,896,142
20240311,122300,432211315,899,898,899,898,300
20240311,122200,431941815,898,897,898,896,143
20240311,122100,431813654,897,897,897,897,1208
20240311,122000,430730078,897,897,897,897,0
20240311,121900,430730078,897,897,897,897,41
20240311,121800,430693301,897,897,897,897,5
20240311,121700,430688816,897,897,897,897,22
20240311,121600,430669082,895,895,895,895,0
20240311,121500,430669082,895,896,896,895,474
20240311,121400,430244418,895,895,895,895,1
20240311,121300,430243523,896,896,896,896,1081
20240311,121200,429274947,895,895,895,895,401
20240311,121100,428916052,895,895,896,894,232
20240311,121000,428708377,895,895,895,895,100
20240311,120900,428618877,895,895,895,895,0
20240311,120800,428618877,895,895,895,895,404
20240311,120700,428257297,895,895,895,894,1262
20240311,120600,427128256,895,895,895,895,0
20240311,120500,427128256,895,895,895,895,201
20240311,120400,426948361,895,895,895,895,122
20240311,120300,426839171,895,895,895,895,308
20240311,120200,426563511,895,895,895,895,16
20240311,120100,426549191,895,895,895,895,645
20240311,120000,425971916,895,894,895,894,10400
20240311,115900,416673916,895,895,895,895,4
20240311,115800,416670336,895,895,895,895,205
20240311,115700,416486861,895,895,895,895,250
20240311,115600,416263111,895,895,895,895,185
20240311,115500,416097536,894,894,894,894,3
20240311,115400,416094854,895,895,895,895,1
20240311,115300,416093959,895,895,895,895,795
20240311,115200,415382434,895,895,895,895,1021
20240311,115100,414468639,896,896,896,896,0
20240311,115000,414468639,896,896,896,896,40
20240311,114900,414432799,894,895,895,894,3546
20240311,114800,411261430,895,894,895,894,10555
20240311,114700,401817969,894,893,894,893,635
20240311,114600,401250505,893,893,893,893,1988
20240311,114500,399475221,893,893,893,893,266
20240311,114400,399237683,893,893,893,893,585
20240311,114300,398715278,893,894,894,893,150
20240311,114200,398581327,894,894,894,894,10
20240311,114100,398572387,893,893,893,893,400
20240311,114000,398215187,894,895,895,894,78
20240311,113900,398145430,895,895,895,895,33
20240311,113800,398115895,895,895,895,895,10
20240311,113700,398106945,894,894,894,894,521
20240311,113600,397641171,894,894,894,894,510
20240311,113500,397185231,894,894,894,894,90
20240311,113400,397104771,894,894,894,894,5
20240311,113300,397100301,891,894,894,891,828
20240311,113200,396362430,894,894,894,894,1
20240311,113100,396361536,895,895,895,895,5
20240311,113000,396357061,895,892,895,892,18026
20240311,112900,380261732,893,894,894,893,219
20240311,112800,380066146,894,893,894,893,250
20240311,112700,379842776,894,894,894,894,61
20240311,112600,379788242,894,893,894,892,1110
20240311,112500,378797880,893,894,894,893,2216
20240311,112400,376818924,894,894,894,894,0
20240311,112300,376818924,894,894,895,894,60
20240311,112200,376765275,894,893,894,893,201
20240311,112100,376585781,893,893,893,893,270
20240311,112000,376344671,893,894,894,893,1366
20240311,111900,375124420,892,892,892,892,0
20240311,111800,375124420,892,892,892,891,271
20240311,111700,374882696,892,893,893,892,334
20240311,111600,374584739,893,893,893,893,2
20240311,111500,374582953,893,893,893,893,12
20240311,111400,374572237,893,893,893,893,1061
20240311,111300,373624764,893,893,893,893,3
20240311,111200,373622085,893,891,893,891,94
20240311,111100,373538321,892,892,892,892,1092
20240311,111000,372564257,892,891,892,891,312
20240311,110900,372286053,893,893,895,893,1053
20240311,110800,371345678,893,895,895,893,205
20240311,110700,371162606,895,894,895,894,32
20240311,110600,371133992,895,895,895,895,11
20240311,110500,371124147,895,893,895,890,10001
20240311,110400,362221164,891,891,891,891,0
20240311,110300,362221164,891,895,895,891,828
20240311,110200,361482774,895,896,896,895,1143
20240311,110100,360459688,896,896,896,896,19
20240311,110000,360442664,896,891,896,891,1371
20240311,105900,359214376,891,893,893,891,5497
20240311,105800,354312904,893,893,893,893,112
20240311,105700,354212888,893,894,896,893,2066
20240311,105600,352367946,893,893,893,893,1026
20240311,105500,351451728,893,893,893,893,19
20240311,105400,351434761,893,893,893,893,3112
20240311,105300,348655745,893,893,893,893,144
20240311,105200,348527153,893,893,893,893,915
20240311,105100,347710058,893,893,893,893,164
20240311,105000,347563606,892,892,892,892,1
20240311,104900,347562714,893,893,893,892,2310
20240311,104800,345501142,898,897,898,897,8024
20240311,104700,338298470,898,893,898,890,8042
20240311,104600,331135120,890,894,894,890,20001
20240311,104500,313332335,894,894,894,894,447
20240311,104400,312932717,894,894,894,894,41
20240311,104300,312896063,892,894,894,892,101
20240311,104200,312805969,890,892,892,890,15532
20240311,104100,298964492,894,893,894,891,701
20240311,104000,298338574,891,898,898,891,11103
20240311,103900,288426774,894,898,898,894,5110
20240311,103800,283857992,898,894,898,894,580
20240311,103700,283339272,892,898,898,892,11688
20240311,103600,272884972,898,898,898,898,594
20240311,103500,272351560,898,899,899,898,10
20240311,103400,272342576,899,899,899,899,5
20240311,103300,272338081,895,898,898,895,7000
20240311,103200,266071769,897,897,897,897,19
20240311,103100,266054726,899,898,899,897,64
20240311,103000,265997198,899,899,899,899,499
20240311,102900,265548597,899,899,899,899,1501
20240311,102800,264199198,899,899,899,899,700
20240311,102700,263569898,899,899,899,899,1
20240311,102600,263568999,899,899,899,899,111
20240311,102500,263469210,899,899,899,895,5039
20240311,102400,258957806,898,898,898,898,899
20240311,102300,258150504,896,896,896,896,0
20240311,102200,258150504,896,897,898,896,932
20240311,102100,257313713,897,897,897,897,135
20240311,102000,257192618,897,896,897,896,13
20240311,101900,257180965,897,897,897,897,240
20240311,101800,256965685,897,898,898,897,21
20240311,101700,256946834,898,895,898,895,12
20240311,101600,256936088,895,899,899,895,1062
20240311,101500,255985378,899,895,899,895,1498
20240311,101400,254640930,895,895,895,895,0
20240311,101300,254640930,895,899,899,895,16
20240311,101200,254626584,899,895,899,895,2983
20240311,101100,251956343,895,899,899,895,858
20240311,101000,251187648,899,899,899,899,16
20240311,100900,251173264,899,899,899,899,12
20240311,100800,251162476,900,900,900,900,100
20240311,100700,251072476,900,900,900,899,103
20240311,100600,250979807,895,895,896,895,4003
20240311,100500,247395122,900,899,900,899,2284
20240311,100400,245341795,899,899,899,899,506
20240311,100300,244886901,894,896,896,894,1363
20240311,100200,243666676,896,899,899,895,2982
20240311,100100,240997525,899,896,899,896,215
20240311,100000,240804261,896,896,896,896,837
20240311,095900,240054309,899,899,899,899,0
20240311,095800,240054309,899,900,900,899,105
20240311,095700,239959913,895,898,898,895,1000
20240311,095600,239063827,900,899,900,898,115
20240311,095500,238960440,899,897,899,897,288
20240311,095400,238702096,897,895,897,895,126
20240311,095300,238589096,895,895,896,895,591
20240311,095200,238059991,896,896,896,894,1627
20240311,095100,236604053,896,897,897,895,1938
20240311,095000,234868503,896,897,897,896,600
20240311,094900,234330830,897,897,897,897,185
20240311,094800,234164885,897,896,897,896,3744
20240311,094700,230806681,895,896,896,895,1489
20240311,094600,229472590,896,897,897,896,4821
20240311,094500,225152854,897,897,897,890,11101
20240311,094400,215234434,897,897,897,897,2115
20240311,094300,213337279,896,896,896,896,155
20240311,094200,213198399,896,896,896,896,169
20240311,094100,213046975,896,897,897,892,5921
20240311,094000,207755408,897,897,897,895,1263
20240311,093900,206623950,897,897,898,896,12647
20240311,093800,195281453,899,899,899,897,2390
20240311,093700,193135141,899,899,899,899,2794
20240311,093600,190623335,899,900,903,899,986
20240311,093500,189736456,899,899,900,899,2441
20240311,093400,187541996,900,903,903,900,1739
20240311,093300,185975361,903,903,903,900,330
20240311,093200,185678208,904,904,904,900,2205
20240311,093100,183685688,900,904,904,900,2010
20240311,093000,181876647,900,902,902,900,20769
20240311,092900,163166304,902,903,904,902,4880
20240311,092800,158761588,903,907,907,903,1690
20240311,092700,157233590,907,907,907,904,1083
20240311,092600,156254309,907,904,907,904,22752
20240311,092500,135643221,904,901,904,901,2853
20240311,092400,133067354,901,903,903,900,5056
20240311,092300,128514545,903,903,903,901,1703
20240311,092200,126979330,903,902,903,902,696
20240311,092100,126351437,902,904,904,902,215
20240311,092000,126157241,905,906,906,905,558
20240311,091900,125651847,906,906,906,906,904
20240311,091800,124832823,906,907,907,905,628
20240311,091700,124264347,907,902,907,902,209
20240311,091600,124075729,901,906,906,901,2630
20240311,091500,121700033,906,900,906,900,3934
20240311,091400,118150798,900,902,902,900,1571
20240311,091300,116735085,902,904,904,902,1895
20240311,091200,115025084,904,903,905,900,2285
20240311,091100,112960247,900,899,903,899,10366
20240311,091000,103630280,900,899,900,899,11617
20240311,090900,93181182,899,899,900,899,3687
20240311,090800,89865489,899,890,899,890,3212
20240311,090700,86990713,890,895,895,890,3001
20240311,090600,84319663,895,889,895,889,23828
20240311,090500,63058570,889,893,893,889,6673
20240311,090400,57121135,893,893,894,892,2249
20240311,090300,55113212,893,888,893,888,2407
20240311,090200,52968260,890,892,892,880,34426
20240311,090100,22389238,892,893,893,892,7403
20240311,090000,15781596,900,901,901,893,17545