stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185400,1108199403,913,913,913,913,10570
20240313,185300,1108199403,913,913,913,913,0
20240313,185200,1108199403,913,913,913,913,0
20240313,185100,1108199403,913,913,913,913,0
20240313,185000,1108199403,913,913,913,913,0
20240313,184900,1108199403,913,913,913,913,0
20240313,184800,1108199403,913,913,913,913,0
20240313,184700,1108199403,913,913,913,913,0
20240313,184600,1108199403,913,913,913,913,0
20240313,184500,1108199403,913,913,913,913,0
20240313,184400,1108199403,913,913,913,913,0
20240313,184300,1108199403,913,913,913,913,0
20240313,184200,1108199403,913,913,913,913,0
20240313,184100,1108199403,913,913,913,913,0
20240313,184000,1108199403,913,913,913,913,0
20240313,183900,1108199403,913,913,913,913,0
20240313,183800,1108199403,913,913,913,913,0
20240313,183700,1108199403,913,913,913,913,0
20240313,183600,1108199403,913,913,913,913,0
20240313,183500,1108199403,913,913,913,913,0
20240313,183400,1108199403,913,913,913,913,0
20240313,183300,1108199403,913,913,913,913,0
20240313,183200,1108199403,913,913,913,913,0
20240313,183100,1108199403,913,913,913,913,0
20240313,183000,1108199403,913,913,913,913,0
20240313,182900,1108199403,913,913,913,913,0
20240313,182800,1108199403,913,913,913,913,0
20240313,182700,1108199403,913,913,913,913,0
20240313,182600,1108199403,913,913,913,913,0
20240313,182500,1108199403,913,913,913,913,0
20240313,182400,1108199403,913,913,913,913,10570
20240313,182300,1108199403,913,913,913,913,0
20240313,182200,1108199403,913,913,913,913,0
20240313,182100,1108199403,913,913,913,913,0
20240313,182000,1108199403,913,913,913,913,0
20240313,181900,1108199403,913,913,913,913,0
20240313,181800,1108199403,913,913,913,913,0
20240313,181700,1108199403,913,913,913,913,0
20240313,181600,1108199403,913,913,913,913,0
20240313,181500,1108199403,913,913,913,913,0
20240313,181400,1108199403,913,913,913,913,0
20240313,181300,1108199403,913,913,913,913,0
20240313,181200,1108199403,913,913,913,913,0
20240313,181100,1108199403,913,913,913,913,0
20240313,181000,1108199403,913,913,913,913,0
20240313,180900,1108199403,913,913,913,913,0
20240313,180800,1108199403,913,913,913,913,0
20240313,180700,1108199403,913,913,913,913,0
20240313,180600,1108199403,913,913,913,913,0
20240313,180500,1108199403,913,913,913,913,0
20240313,180400,1108199403,913,913,913,913,0
20240313,180300,1108199403,913,913,913,913,0
20240313,180200,1108199403,913,913,913,913,0
20240313,180100,1108199403,913,913,913,913,0
20240313,180000,1108199403,913,913,913,913,0
20240313,175900,1108199403,913,913,913,913,0
20240313,175800,1108199403,913,913,913,913,0
20240313,175700,1108199403,913,913,913,913,0
20240313,175600,1108199403,913,913,913,913,0
20240313,175500,1108199403,913,913,913,913,0
20240313,175400,1108199403,913,913,913,913,10570
20240313,175300,1108199403,913,913,913,913,0
20240313,175200,1108199403,913,913,913,913,0
20240313,175100,1108199403,913,913,913,913,0
20240313,175000,1108199403,913,913,913,913,0
20240313,174900,1108199403,913,913,913,913,0
20240313,174800,1108199403,913,913,913,913,0
20240313,174700,1108199403,913,913,913,913,0
20240313,174600,1108199403,913,913,913,913,0
20240313,174500,1108199403,913,913,913,913,0
20240313,174400,1108199403,913,913,913,913,0
20240313,174300,1108199403,913,913,913,913,0
20240313,174200,1108199403,913,913,913,913,0
20240313,174100,1108199403,913,913,913,913,0
20240313,174000,1108199403,913,913,913,913,0
20240313,173900,1108199403,913,913,913,913,0
20240313,173800,1108199403,913,913,913,913,0
20240313,173700,1108199403,913,913,913,913,0
20240313,173600,1108199403,913,913,913,913,0
20240313,173500,1108199403,913,913,913,913,0
20240313,173400,1108199403,913,913,913,913,0
20240313,173300,1108199403,913,913,913,913,0
20240313,173200,1108199403,913,913,913,913,0
20240313,173100,1108199403,913,913,913,913,0
20240313,173000,1108199403,913,913,913,913,0
20240313,172900,1108199403,913,913,913,913,0
20240313,172800,1108199403,913,913,913,913,0
20240313,172700,1108199403,913,913,913,913,0
20240313,172600,1108199403,913,913,913,913,0
20240313,172500,1108199403,913,913,913,913,0
20240313,172400,1108199403,913,913,913,913,10570
20240313,172300,1108199403,913,913,913,913,0
20240313,172200,1108199403,913,913,913,913,0
20240313,172100,1108199403,913,913,913,913,0
20240313,172000,1108199403,913,913,913,913,0
20240313,171900,1108199403,913,913,913,913,0
20240313,171800,1108199403,913,913,913,913,0
20240313,171700,1108199403,913,913,913,913,0
20240313,171600,1108199403,913,913,913,913,0
20240313,171500,1108199403,913,913,913,913,0
20240313,171400,1108199403,913,913,913,913,0
20240313,171300,1108199403,913,913,913,913,0
20240313,171200,1108199403,913,913,913,913,0
20240313,171100,1108199403,913,913,913,913,0
20240313,171000,1108199403,913,913,913,913,0
20240313,170900,1108199403,913,913,913,913,0
20240313,170800,1108199403,913,913,913,913,0
20240313,170700,1108199403,913,913,913,913,0
20240313,170600,1108199403,913,913,913,913,0
20240313,170500,1108199403,913,913,913,913,0
20240313,170400,1108199403,913,913,913,913,0
20240313,170300,1108199403,913,913,913,913,0
20240313,170200,1108199403,913,913,913,913,0
20240313,170100,1108199403,913,913,913,913,0
20240313,170000,1108199403,913,913,913,913,0
20240313,165900,1108199403,913,913,913,913,0
20240313,165800,1108199403,913,913,913,913,0
20240313,165700,1108199403,913,913,913,913,0
20240313,165600,1108199403,913,913,913,913,0
20240313,165500,1108199403,913,913,913,913,0
20240313,165400,1108199403,913,913,913,913,10570
20240313,165300,1108199403,913,913,913,913,0
20240313,165200,1108199403,913,913,913,913,0
20240313,165100,1108199403,913,913,913,913,0
20240313,165000,1108199403,913,913,913,913,0
20240313,164900,1108199403,913,913,913,913,0
20240313,164800,1108199403,913,913,913,913,0
20240313,164700,1108199403,913,913,913,913,0
20240313,164600,1108199403,913,913,913,913,0
20240313,164500,1108199403,913,913,913,913,0
20240313,164400,1108199403,913,913,913,913,0
20240313,164300,1108199403,913,913,913,913,0
20240313,164200,1108199403,913,913,913,913,0
20240313,164100,1108199403,913,913,913,913,0
20240313,164000,1108199403,913,913,913,913,0
20240313,163900,1108199403,913,913,913,913,0
20240313,163800,1108199403,913,913,913,913,0
20240313,163700,1108199403,913,913,913,913,0
20240313,163600,1108199403,913,913,913,913,0
20240313,163500,1108199403,913,913,913,913,0
20240313,163400,1108199403,913,913,913,913,0
20240313,163300,1108199403,913,913,913,913,0
20240313,163200,1108199403,913,913,913,913,0
20240313,163100,1108199403,913,913,913,913,0
20240313,163000,1108199403,913,913,913,913,0
20240313,162900,1108199403,913,913,913,913,0
20240313,162800,1108199403,913,913,913,913,0
20240313,162700,1108199403,913,913,913,913,0
20240313,162600,1108199403,913,913,913,913,0
20240313,162500,1108199403,913,913,913,913,0
20240313,162400,1108199403,913,913,913,913,10570
20240313,162300,1108199403,913,913,913,913,0
20240313,162200,1108199403,913,913,913,913,0
20240313,162100,1108199403,913,913,913,913,0
20240313,162000,1108199403,913,913,913,913,0
20240313,161900,1108199403,913,913,913,913,0
20240313,161800,1108199403,913,913,913,913,0
20240313,161700,1108199403,913,913,913,913,0
20240313,161600,1108199403,913,913,913,913,0
20240313,161500,1108199403,913,913,913,913,0
20240313,161400,1108199403,913,913,913,913,0
20240313,161300,1108199403,913,913,913,913,0
20240313,161200,1108199403,913,913,913,913,0
20240313,161100,1108199403,913,913,913,913,0
20240313,161000,1108199403,913,913,913,913,0
20240313,160900,1108199403,913,913,913,913,0
20240313,160800,1108199403,913,913,913,913,0
20240313,160700,1108199403,913,913,913,913,0
20240313,160600,1108199403,913,913,913,913,0
20240313,160500,1108199403,913,913,913,913,0
20240313,160400,1108199403,913,913,913,913,0
20240313,160300,1108199403,913,913,913,913,0
20240313,160200,1108199403,913,913,913,913,0
20240313,160100,1108199403,913,913,913,913,0
20240313,160000,1108199403,913,913,913,913,0
20240313,155900,1108199403,913,913,913,913,0
20240313,155800,1108199403,913,913,913,913,0
20240313,155700,1108199403,913,913,913,913,0
20240313,155600,1108199403,913,913,913,913,0
20240313,155500,1108199403,913,913,913,913,0
20240313,155400,1108199403,913,913,913,913,10570
20240313,155300,1108199403,913,913,913,913,0
20240313,155200,1108199403,913,913,913,913,0
20240313,155100,1108199403,913,913,913,913,0
20240313,155000,1108199403,913,913,913,913,0
20240313,154900,1108199403,913,913,913,913,0
20240313,154800,1108199403,913,913,913,913,0
20240313,154700,1108199403,913,913,913,913,0
20240313,154600,1108199403,913,913,913,913,0
20240313,154500,1108199403,913,913,913,913,0
20240313,154400,1108199403,913,913,913,913,0
20240313,154300,1108199403,913,913,913,913,0
20240313,154200,1108199403,913,913,913,913,0
20240313,154100,1108199403,913,913,913,913,0
20240313,154000,1108199403,913,913,913,913,0
20240313,153900,1108199403,913,913,913,913,0
20240313,153800,1108199403,913,913,913,913,0
20240313,153700,1108199403,913,913,913,913,0
20240313,153600,1108199403,913,913,913,913,0
20240313,153500,1108199403,913,913,913,913,0
20240313,153400,1108199403,913,913,913,913,0
20240313,153300,1108199403,913,913,913,913,0
20240313,153200,1108199403,913,913,913,913,0
20240313,153100,1108199403,913,913,913,913,0
20240313,153000,1108199403,913,913,913,913,10570
20240313,152900,1098548993,912,912,912,912,0
20240313,152800,1098548993,912,912,912,912,0
20240313,152700,1098548993,912,912,912,912,0
20240313,152600,1098548993,912,912,912,912,0
20240313,152500,1098548993,912,912,912,912,0
20240313,152400,1098548993,912,912,912,912,0
20240313,152300,1098548993,912,912,912,912,0
20240313,152200,1098548993,912,912,912,912,0
20240313,152100,1098548993,912,912,912,912,0
20240313,152000,1098548993,912,912,912,912,0
20240313,151900,1098548993,912,907,912,907,1828
20240313,151800,1096890287,912,912,912,906,7269
20240313,151700,1090295204,912,909,912,908,3131
20240313,151600,1087448756,912,909,912,909,5505
20240313,151500,1082442730,909,910,911,909,12456
20240313,151400,1071107858,911,910,911,910,2303
20240313,151300,1069012126,912,912,912,912,0
20240313,151200,1069012126,912,913,913,912,1531
20240313,151100,1067615275,912,913,914,912,360
20240313,151000,1067286944,912,912,912,907,7674
20240313,150900,1060310781,913,913,913,913,1
20240313,150800,1060309868,913,914,914,913,828
20240313,150700,1059553894,914,914,914,914,3
20240313,150600,1059551152,913,914,914,913,486
20240313,150500,1059107187,913,913,913,913,112
20240313,150400,1059004931,914,914,914,914,2
20240313,150300,1059003103,912,912,912,912,1089
20240313,150200,1058009935,914,914,914,912,536
20240313,150100,1057521035,912,914,914,912,123
20240313,150000,1057408857,914,912,914,912,1118
20240313,145900,1056388033,914,914,914,914,0
20240313,145800,1056388033,914,912,914,912,52
20240313,145700,1056340605,912,912,914,912,332
20240313,145600,1056037819,913,913,913,913,9
20240313,145500,1056029602,914,914,914,914,1
20240313,145400,1056028688,913,914,914,913,182
20240313,145300,1055862501,914,914,914,914,40
20240313,145200,1055825941,914,914,914,914,279
20240313,145100,1055570935,914,914,914,914,252
20240313,145000,1055340607,914,914,914,914,201
20240313,144900,1055156893,914,913,914,913,11
20240313,144800,1055146849,912,912,912,912,660
20240313,144700,1054544929,915,915,915,915,1
20240313,144600,1054544014,915,915,915,915,212
20240313,144500,1054350034,915,914,915,914,10983
20240313,144400,1044302111,915,915,915,915,14
20240313,144300,1044289301,915,914,915,912,1113
20240313,144200,1043271937,916,916,917,916,382
20240313,144100,1042921863,916,917,917,916,426
20240313,144000,1042531266,917,913,917,908,2606
20240313,143900,1040157652,913,913,913,913,85
20240313,143800,1040080047,912,917,917,912,1102
20240313,143700,1039074753,917,917,917,917,1
20240313,143600,1039073836,912,910,912,910,3609
20240313,143500,1035789640,910,912,912,910,10134
20240313,143400,1026554424,911,912,912,911,501
20240313,143300,1026097513,919,919,919,919,5
20240313,143200,1026092918,919,913,919,911,1002
20240313,143100,1025179924,921,912,921,911,12834
20240313,143000,1013446054,911,906,911,906,63965
20240313,142900,955290038,906,906,906,906,605
20240313,142800,954741908,909,908,909,908,1102
20240313,142700,953741048,908,907,908,907,11
20240313,142600,953731070,906,909,909,906,7353
20240313,142500,947068746,907,909,909,907,2
20240313,142400,947066930,906,906,906,906,0
20240313,142300,947066930,906,909,909,906,2159
20240313,142200,945104459,906,906,906,906,211
20240313,142100,944913293,909,909,909,909,111
20240313,142000,944812394,906,907,907,906,5454
20240313,141900,939866185,907,907,907,907,100
20240313,141800,939775485,910,908,910,907,3868
20240313,141700,936266325,908,908,908,908,371
20240313,141600,935929457,909,909,909,909,59
20240313,141500,935875826,909,909,909,909,50
20240313,141400,935830376,909,909,909,909,3
20240313,141300,935827649,909,909,909,909,10
20240313,141200,935818559,910,910,910,910,795
20240313,141100,935095109,909,909,909,909,0
20240313,141000,935095109,909,910,910,909,797
20240313,140900,934370634,909,910,910,909,2353
20240313,140800,932229923,909,910,910,909,555
20240313,140700,931725328,910,910,910,909,162
20240313,140600,931577951,910,909,910,909,1083
20240313,140500,930593503,909,909,909,909,1001
20240313,140400,929683594,909,909,909,909,0
20240313,140300,929683594,909,910,910,909,59
20240313,140200,929629962,910,910,910,910,0
20240313,140100,929629962,910,910,910,910,1
20240313,140000,929629052,910,910,910,910,1
20240313,135900,929628142,910,910,910,910,20
20240313,135800,929609942,909,910,910,909,602
20240313,135700,929062222,911,912,912,911,204
20240313,135600,928876374,912,912,912,912,2
20240313,135500,928874550,912,912,912,912,15
20240313,135400,928860870,912,912,912,910,8502
20240313,135300,921123046,913,913,913,913,22
20240313,135200,921102960,913,913,914,913,1587
20240313,135100,919654027,913,913,913,913,1
20240313,135000,919653114,910,911,911,910,194
20240313,134900,919476564,910,910,910,910,0
20240313,134800,919476564,910,913,913,910,530
20240313,134700,918993949,913,913,913,913,0
20240313,134600,918993949,913,913,913,913,0
20240313,134500,918993949,913,913,913,913,1
20240313,134400,918993036,908,908,908,908,1
20240313,134300,918992128,914,914,914,914,8
20240313,134200,918984816,914,914,914,914,10
20240313,134100,918975676,914,914,915,914,43
20240313,134000,918936366,914,910,915,910,27
20240313,133900,918911716,907,908,908,907,381
20240313,133800,918565849,908,908,908,908,1
20240313,133700,918564941,905,910,915,905,2922
20240313,133600,915914204,910,910,910,910,10
20240313,133500,915905104,910,909,910,909,5492
20240313,133400,910912875,909,909,909,907,4877
20240313,133300,906485113,909,909,909,909,6
20240313,133200,906479659,909,909,909,909,84
20240313,133100,906403303,909,909,909,909,1428
20240313,133000,905105251,908,909,909,908,9860
20240313,132900,896148168,909,910,910,909,3449
20240313,132800,893009678,915,915,915,915,9
20240313,132700,893001443,915,915,915,915,10
20240313,132600,892992293,915,916,916,915,2
20240313,132500,892990462,910,910,910,910,150
20240313,132400,892853962,910,910,910,910,1
20240313,132300,892853052,916,915,916,915,6566
20240313,132200,886838653,915,910,916,909,10306
20240313,132100,877437442,910,908,910,908,5
20240313,132000,877432900,908,909,909,908,4247
20240313,131900,873576108,910,910,910,910,1593
20240313,131800,872126478,911,911,911,911,3
20240313,131700,872123745,910,911,911,910,2146
20240313,131600,870168785,910,915,916,910,2262
20240313,131500,868109118,916,915,916,911,58
20240313,131400,868056030,916,911,916,910,8391
20240313,131300,860405324,916,916,916,916,100
20240313,131200,860313724,916,914,917,911,23394
20240313,131100,838894536,915,915,915,915,5
20240313,131000,838889961,911,915,915,911,6
20240313,130900,838884475,911,913,913,911,5361
20240313,130800,833998574,913,913,913,913,500
20240313,130700,833542074,916,916,916,916,0
20240313,130600,833542074,916,913,916,913,1020
20240313,130500,832610754,913,913,913,913,10
20240313,130400,832601624,911,916,917,911,9861
20240313,130300,823578598,917,917,917,917,769
20240313,130200,822873425,917,918,918,917,6950
20240313,130100,816496058,920,918,920,918,2286
20240313,130000,814397508,919,919,919,919,100
20240313,125900,814305608,921,920,921,920,661
20240313,125800,813697370,921,921,921,921,0
20240313,125700,813697370,921,921,921,921,16
20240313,125600,813682634,917,921,921,917,3158
20240313,125500,810781725,922,923,923,921,1500
20240313,125400,809398025,923,921,923,921,509
20240313,125300,808929218,921,921,921,921,0
20240313,125200,808929218,921,922,922,918,2316
20240313,125100,806795659,922,919,922,919,2703
20240313,125000,804306894,922,920,922,920,121
20240313,124900,804195534,918,922,922,918,1999
20240313,124800,802355067,920,920,920,920,181
20240313,124700,802188547,920,918,920,918,939
20240313,124600,801326391,917,920,920,917,4733
20240313,124500,796977997,920,920,920,919,1065
20240313,124400,795998321,919,923,924,917,15931
20240313,124300,781320627,923,922,924,922,10434
20240313,124200,771690455,923,920,923,920,1105
20240313,124100,770672751,920,921,921,920,1034
20240313,124000,769720530,921,925,925,920,24052
20240313,123900,747476546,926,930,930,926,3769
20240313,123800,743975417,930,933,933,929,39980
20240313,123700,706787336,932,933,934,931,5746
20240313,123600,701429508,930,932,934,930,11758
20240313,123500,690488176,930,928,938,928,39970
20240313,123400,653303143,929,922,930,922,25303
20240313,123300,629883668,924,918,924,917,27069
20240313,123200,604964043,917,915,917,915,10931
20240313,123100,594944982,915,912,915,911,11129
20240313,123000,584777348,912,912,912,912,197
20240313,122900,584597684,912,913,913,912,491
20240313,122800,584149872,913,912,913,912,1303
20240313,122700,582961233,912,912,912,912,1511
20240313,122600,581583201,912,913,913,910,1802
20240313,122500,579941067,913,913,913,913,1099
20240313,122400,578937680,913,914,914,912,8987
20240313,122300,570735663,914,911,914,911,707
20240313,122200,570090570,911,907,912,907,5617
20240313,122100,564994920,913,913,913,903,10157
20240313,122000,555779492,913,915,916,913,2517
20240313,121900,553476272,916,917,917,916,5715
20240313,121800,548239189,917,916,917,914,8826
20240313,121700,540155004,917,918,918,914,5347
20240313,121600,535252669,915,919,919,915,859
20240313,121500,534466630,919,914,920,914,7239
20240313,121400,527809017,920,920,920,919,212
20240313,121300,527614010,921,913,921,913,25844
20240313,121200,503888717,913,912,913,912,9511
20240313,121100,495207176,913,910,913,910,714
20240313,121000,494557394,910,915,915,909,8470
20240313,120900,486844195,915,917,917,915,1173
20240313,120800,485770567,919,916,919,915,13085
20240313,120700,473770834,915,912,915,909,14115
20240313,120600,460886684,912,909,912,907,2806
20240313,120500,458334749,914,913,915,912,7002
20240313,120400,451933543,917,917,919,916,3088
20240313,120300,449097930,918,914,918,914,6032
20240313,120200,443565540,917,904,917,904,27166
20240313,120100,418846424,904,904,905,904,1722
20240313,120000,417289733,904,902,904,902,3207
20240313,115900,414393968,903,902,903,902,8484
20240313,115800,406740103,902,901,902,901,3330
20240313,115700,403736992,901,901,901,901,1000
20240313,115600,402835992,902,902,902,902,604
20240313,115500,402291184,902,901,902,901,3446
20240313,115400,399184892,902,901,902,901,982
20240313,115300,398299496,901,902,902,901,4787
20240313,115200,393983622,902,902,902,902,136
20240313,115100,393860950,902,901,902,901,515
20240313,115000,393396920,902,902,902,902,2
20240313,114900,393395116,902,901,902,901,2038
20240313,114800,391558876,901,901,901,901,11
20240313,114700,391548965,901,901,901,901,5
20240313,114600,391544460,902,902,902,902,0
20240313,114500,391544460,902,902,902,902,0
20240313,114400,391544460,902,902,902,902,4
20240313,114300,391540852,902,901,902,901,1581
20240313,114200,390116369,900,900,900,900,144
20240313,114100,389986769,901,901,901,901,0
20240313,114000,389986769,901,901,901,901,133
20240313,113900,389866936,901,901,901,901,30
20240313,113800,389839906,901,901,902,901,3844
20240313,113700,386376460,901,901,901,901,1101
20240313,113600,385384459,901,900,901,900,2729
20240313,113500,382928317,900,901,901,900,8934
20240313,113400,374886239,901,901,901,901,0
20240313,113300,374886239,901,901,901,900,105
20240313,113200,374791637,900,900,900,900,2000
20240313,113100,372991637,902,902,902,902,288
20240313,113000,372731861,902,902,902,902,0
20240313,112900,372731861,902,900,902,900,2427
20240313,112800,370547557,900,900,900,900,222
20240313,112700,370347757,900,899,900,899,1013
20240313,112600,369436769,899,899,899,899,104
20240313,112500,369343273,899,899,899,899,1070
20240313,112400,368381343,899,899,899,899,2135
20240313,112300,366461978,900,900,900,900,0
20240313,112200,366461978,900,900,900,900,1
20240313,112100,366461078,900,899,900,899,873
20240313,112000,365676249,897,899,899,897,6894
20240313,111900,359488350,900,900,900,900,27
20240313,111800,359464050,900,900,900,900,501
20240313,111700,359013150,900,899,900,899,2804
20240313,111600,356492352,900,900,900,900,55
20240313,111500,356442852,900,900,900,900,6
20240313,111400,356437452,900,901,901,900,5741
20240313,111300,351269444,902,903,903,902,164
20240313,111200,351121497,903,903,903,903,0
20240313,111100,351121497,903,903,903,903,1
20240313,111000,351120594,903,902,903,902,221
20240313,110900,350921041,903,903,903,903,9
20240313,110800,350912914,904,904,904,904,1
20240313,110700,350912010,904,904,904,904,1
20240313,110600,350911106,904,904,904,904,5000
20240313,110500,346391106,904,904,904,904,33
20240313,110400,346361274,904,904,904,904,2
20240313,110300,346359466,904,902,904,902,1923
20240313,110200,344623409,901,899,901,899,18675
20240313,110100,327813156,899,898,899,898,2771
20240313,110000,325324772,898,899,899,898,564
20240313,105900,324818299,898,898,898,898,2453
20240313,105800,322615505,898,897,898,894,794
20240313,105700,321905326,898,898,898,898,0
20240313,105600,321905326,898,897,898,895,5001
20240313,105500,317420860,898,899,899,898,91
20240313,105400,317339132,899,899,899,899,53
20240313,105300,317291485,899,900,900,899,223
20240313,105200,317090795,900,900,900,900,17
20240313,105100,317075495,900,900,900,900,14
20240313,105000,317062895,900,900,900,900,0
20240313,104900,317062895,900,900,900,900,80
20240313,104800,316990895,900,898,900,897,1078
20240313,104700,316022706,898,900,900,898,555
20240313,104600,315524194,900,900,900,900,501
20240313,104500,315073294,900,897,900,897,21002
20240313,104400,296210272,897,897,897,897,1004
20240313,104300,295309684,898,898,898,897,2007
20240313,104200,293509398,898,898,898,898,9
20240313,104100,293501316,897,898,898,897,255
20240313,104000,293272426,898,897,898,897,234
20240313,103900,293062313,897,897,897,897,200
20240313,103800,292882913,897,898,898,897,2098
20240313,103700,291000794,898,898,898,897,1086
20240313,103600,290026566,898,898,898,898,0
20240313,103500,290026566,898,898,898,898,40
20240313,103400,289990646,898,897,898,897,1033
20240313,103300,289064012,898,898,898,898,740
20240313,103200,288399492,898,897,898,897,1001
20240313,103100,287501594,898,898,898,898,854
20240313,103000,286734702,898,898,898,897,42
20240313,102900,286696996,898,898,898,897,13
20240313,102800,286685333,898,897,898,897,2604
20240313,102700,284348044,897,897,897,897,0
20240313,102600,284348044,897,897,897,897,1493
20240313,102500,283008823,897,898,898,897,655
20240313,102400,282421283,898,899,899,898,43
20240313,102300,282382659,898,899,899,898,53
20240313,102200,282335020,899,899,899,897,504
20240313,102100,281882919,897,898,898,897,2700
20240313,102000,279458959,898,897,898,897,1837
20240313,101900,277809343,897,897,897,897,10
20240313,101800,277800373,897,898,898,897,2604
20240313,101700,275464381,897,898,898,897,42
20240313,101600,275426695,898,898,898,897,743
20240313,101500,274759483,898,898,898,896,664
20240313,101400,274163707,897,898,898,897,1300
20240313,101300,272997590,897,898,898,897,1552
20240313,101200,271603937,898,899,899,898,1526
20240313,101100,270233588,898,899,899,898,54
20240313,101000,270185048,898,898,898,898,2000
20240313,100900,268389048,898,898,898,898,1
20240313,100800,268388150,897,896,899,896,6680
20240313,100700,262389837,896,896,896,896,567
20240313,100600,261881805,896,895,896,895,2082
20240313,100500,260017765,894,894,894,893,1532
20240313,100400,258648787,894,894,895,894,1024
20240313,100300,257733319,894,894,894,894,131
20240313,100200,257616205,893,893,893,893,135
20240313,100100,257495650,893,894,894,893,1990
20240313,100000,255718074,893,894,894,893,778
20240313,095900,255023303,894,894,894,894,532
20240313,095800,254547695,894,893,894,891,2369
20240313,095700,252432128,893,892,893,891,177
20240313,095600,252274294,891,892,892,891,1030
20240313,095500,251356470,891,893,893,891,990
20240313,095400,250472459,893,893,893,892,1132
20240313,095300,249462573,893,894,894,893,3196
20240313,095200,246605400,894,894,894,894,1238
20240313,095100,245498628,894,895,895,894,857
20240313,095000,244732463,888,894,895,888,21291
20240313,094900,225761142,894,894,894,894,3548
20240313,094800,222589230,894,894,894,894,382
20240313,094700,222247722,894,894,894,894,2622
20240313,094600,219903654,894,893,894,893,206
20240313,094500,219719666,893,893,893,893,409
20240313,094400,219354429,893,893,893,893,1453
20240313,094300,218056900,893,893,893,893,1900
20240313,094200,216360200,891,890,891,890,3250
20240313,094100,213467500,890,892,892,890,6894
20240313,094000,207330853,893,894,894,891,206
20240313,093900,207147089,890,892,894,890,21493
20240313,093800,188011258,890,895,895,890,10806
20240313,093700,178376366,894,895,895,891,23526
20240313,093600,157383394,895,895,895,895,3691
20240313,093500,154079949,896,896,896,894,11562
20240313,093400,143733387,896,896,896,896,160
20240313,093300,143590027,896,895,898,895,1345
20240313,093200,142384059,895,896,896,895,100
20240313,093100,142294558,899,899,899,895,514
20240313,093000,141832523,895,896,896,895,16231
20240313,092900,127303989,896,896,896,896,750
20240313,092800,126631989,895,896,896,895,4140
20240313,092700,122926589,895,896,900,895,20098
20240313,092600,104921482,896,900,900,896,3614
20240313,092500,101676310,900,898,900,896,6275
20240313,092400,96047877,898,900,900,898,13349
20240313,092300,84045957,900,899,900,899,960
20240313,092200,83182693,899,898,900,898,2130
20240313,092100,81269061,898,900,900,898,916
20240313,092000,80446052,901,901,901,899,1111
20240313,091900,79447038,902,901,902,896,5678
20240313,091800,74350481,903,902,903,900,2405
20240313,091700,72185862,903,904,904,900,5024
20240313,091600,67663751,904,903,904,903,570
20240313,091500,67148621,902,902,902,900,4448
20240313,091400,63143700,902,904,904,902,3088
20240313,091300,60358291,904,904,904,901,7609
20240313,091200,53495902,904,906,906,904,778
20240313,091100,52791388,906,906,906,903,3603
20240313,091000,49534457,905,906,906,905,2
20240313,090900,49532646,906,905,906,903,9192
20240313,090800,41214209,904,909,909,904,15248
20240313,090700,27410903,909,910,910,909,1018
20240313,090600,26485539,910,907,910,906,16084
20240313,090500,11856221,906,906,906,906,1
20240313,090400,11855315,905,907,908,905,5065
20240313,090300,7269996,907,905,907,905,1510
20240313,090200,5903426,904,903,908,903,18
20240313,090100,5887151,910,905,910,905,604
20240313,090000,5339308,905,903,905,903,5904