stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190000,82797626,710,710,710,710,2032
20240306,185900,82797626,710,710,710,710,0
20240306,185800,82797626,710,710,710,710,0
20240306,185700,82797626,710,710,710,710,0
20240306,185600,82797626,710,710,710,710,0
20240306,185500,82797626,710,710,710,710,0
20240306,185400,82797626,710,710,710,710,0
20240306,185300,82797626,710,710,710,710,0
20240306,185200,82797626,710,710,710,710,0
20240306,185100,82797626,710,710,710,710,0
20240306,185000,82797626,710,710,710,710,0
20240306,184900,82797626,710,710,710,710,0
20240306,184800,82797626,710,710,710,710,0
20240306,184700,82797626,710,710,710,710,0
20240306,184600,82797626,710,710,710,710,0
20240306,184500,82797626,710,710,710,710,0
20240306,184400,82797626,710,710,710,710,0
20240306,184300,82797626,710,710,710,710,0
20240306,184200,82797626,710,710,710,710,0
20240306,184100,82797626,710,710,710,710,0
20240306,184000,82797626,710,710,710,710,0
20240306,183900,82797626,710,710,710,710,0
20240306,183800,82797626,710,710,710,710,0
20240306,183700,82797626,710,710,710,710,0
20240306,183600,82797626,710,710,710,710,0
20240306,183500,82797626,710,710,710,710,0
20240306,183400,82797626,710,710,710,710,0
20240306,183300,82797626,710,710,710,710,0
20240306,183200,82797626,710,710,710,710,0
20240306,183100,82797626,710,710,710,710,0
20240306,183000,82797626,710,710,710,710,2032
20240306,182900,82797626,710,710,710,710,0
20240306,182800,82797626,710,710,710,710,0
20240306,182700,82797626,710,710,710,710,0
20240306,182600,82797626,710,710,710,710,0
20240306,182500,82797626,710,710,710,710,0
20240306,182400,82797626,710,710,710,710,0
20240306,182300,82797626,710,710,710,710,0
20240306,182200,82797626,710,710,710,710,0
20240306,182100,82797626,710,710,710,710,0
20240306,182000,82797626,710,710,710,710,0
20240306,181900,82797626,710,710,710,710,0
20240306,181800,82797626,710,710,710,710,0
20240306,181700,82797626,710,710,710,710,0
20240306,181600,82797626,710,710,710,710,0
20240306,181500,82797626,710,710,710,710,0
20240306,181400,82797626,710,710,710,710,0
20240306,181300,82797626,710,710,710,710,0
20240306,181200,82797626,710,710,710,710,0
20240306,181100,82797626,710,710,710,710,0
20240306,181000,82797626,710,710,710,710,0
20240306,180900,82797626,710,710,710,710,0
20240306,180800,82797626,710,710,710,710,0
20240306,180700,82797626,710,710,710,710,0
20240306,180600,82797626,710,710,710,710,0
20240306,180500,82797626,710,710,710,710,0
20240306,180400,82797626,710,710,710,710,0
20240306,180300,82797626,710,710,710,710,0
20240306,180200,82797626,710,710,710,710,0
20240306,180100,82797626,710,710,710,710,0
20240306,180000,82797626,710,710,710,710,2032
20240306,175900,82797626,710,710,710,710,0
20240306,175800,82797626,710,710,710,710,0
20240306,175700,82797626,710,710,710,710,0
20240306,175600,82797626,710,710,710,710,0
20240306,175500,82797626,710,710,710,710,0
20240306,175400,82797626,710,710,710,710,0
20240306,175300,82797626,710,710,710,710,0
20240306,175200,82797626,710,710,710,710,0
20240306,175100,82797626,710,710,710,710,0
20240306,175000,82797626,710,710,710,710,0
20240306,174900,82797626,710,710,710,710,0
20240306,174800,82797626,710,710,710,710,0
20240306,174700,82797626,710,710,710,710,0
20240306,174600,82797626,710,710,710,710,0
20240306,174500,82797626,710,710,710,710,0
20240306,174400,82797626,710,710,710,710,0
20240306,174300,82797626,710,710,710,710,0
20240306,174200,82797626,710,710,710,710,0
20240306,174100,82797626,710,710,710,710,0
20240306,174000,82797626,710,710,710,710,0
20240306,173900,82797626,710,710,710,710,0
20240306,173800,82797626,710,710,710,710,0
20240306,173700,82797626,710,710,710,710,0
20240306,173600,82797626,710,710,710,710,0
20240306,173500,82797626,710,710,710,710,0
20240306,173400,82797626,710,710,710,710,0
20240306,173300,82797626,710,710,710,710,0
20240306,173200,82797626,710,710,710,710,0
20240306,173100,82797626,710,710,710,710,0
20240306,173000,82797626,710,710,710,710,2032
20240306,172900,82797626,710,710,710,710,0
20240306,172800,82797626,710,710,710,710,0
20240306,172700,82797626,710,710,710,710,0
20240306,172600,82797626,710,710,710,710,0
20240306,172500,82797626,710,710,710,710,0
20240306,172400,82797626,710,710,710,710,0
20240306,172300,82797626,710,710,710,710,0
20240306,172200,82797626,710,710,710,710,0
20240306,172100,82797626,710,710,710,710,0
20240306,172000,82797626,710,710,710,710,0
20240306,171900,82797626,710,710,710,710,0
20240306,171800,82797626,710,710,710,710,0
20240306,171700,82797626,710,710,710,710,0
20240306,171600,82797626,710,710,710,710,0
20240306,171500,82797626,710,710,710,710,0
20240306,171400,82797626,710,710,710,710,0
20240306,171300,82797626,710,710,710,710,0
20240306,171200,82797626,710,710,710,710,0
20240306,171100,82797626,710,710,710,710,0
20240306,171000,82797626,710,710,710,710,0
20240306,170900,82797626,710,710,710,710,0
20240306,170800,82797626,710,710,710,710,0
20240306,170700,82797626,710,710,710,710,0
20240306,170600,82797626,710,710,710,710,0
20240306,170500,82797626,710,710,710,710,0
20240306,170400,82797626,710,710,710,710,0
20240306,170300,82797626,710,710,710,710,0
20240306,170200,82797626,710,710,710,710,0
20240306,170100,82797626,710,710,710,710,0
20240306,170000,82797626,710,710,710,710,2032
20240306,165900,82797626,710,710,710,710,0
20240306,165800,82797626,710,710,710,710,0
20240306,165700,82797626,710,710,710,710,0
20240306,165600,82797626,710,710,710,710,0
20240306,165500,82797626,710,710,710,710,0
20240306,165400,82797626,710,710,710,710,0
20240306,165300,82797626,710,710,710,710,0
20240306,165200,82797626,710,710,710,710,0
20240306,165100,82797626,710,710,710,710,0
20240306,165000,82797626,710,710,710,710,0
20240306,164900,82797626,710,710,710,710,0
20240306,164800,82797626,710,710,710,710,0
20240306,164700,82797626,710,710,710,710,0
20240306,164600,82797626,710,710,710,710,0
20240306,164500,82797626,710,710,710,710,0
20240306,164400,82797626,710,710,710,710,0
20240306,164300,82797626,710,710,710,710,0
20240306,164200,82797626,710,710,710,710,0
20240306,164100,82797626,710,710,710,710,0
20240306,164000,82797626,710,710,710,710,0
20240306,163900,82797626,710,710,710,710,0
20240306,163800,82797626,710,710,710,710,0
20240306,163700,82797626,710,710,710,710,0
20240306,163600,82797626,710,710,710,710,0
20240306,163500,82797626,710,710,710,710,0
20240306,163400,82797626,710,710,710,710,0
20240306,163300,82797626,710,710,710,710,0
20240306,163200,82797626,710,710,710,710,0
20240306,163100,82797626,710,710,710,710,0
20240306,163000,82797626,710,710,710,710,2032
20240306,162900,82797626,710,710,710,710,0
20240306,162800,82797626,710,710,710,710,0
20240306,162700,82797626,710,710,710,710,0
20240306,162600,82797626,710,710,710,710,0
20240306,162500,82797626,710,710,710,710,0
20240306,162400,82797626,710,710,710,710,0
20240306,162300,82797626,710,710,710,710,0
20240306,162200,82797626,710,710,710,710,0
20240306,162100,82797626,710,710,710,710,0
20240306,162000,82797626,710,710,710,710,0
20240306,161900,82797626,710,710,710,710,0
20240306,161800,82797626,710,710,710,710,0
20240306,161700,82797626,710,710,710,710,0
20240306,161600,82797626,710,710,710,710,0
20240306,161500,82797626,710,710,710,710,0
20240306,161400,82797626,710,710,710,710,0
20240306,161300,82797626,710,710,710,710,0
20240306,161200,82797626,710,710,710,710,0
20240306,161100,82797626,710,710,710,710,0
20240306,161000,82797626,710,710,710,710,0
20240306,160900,82797626,710,710,710,710,0
20240306,160800,82797626,710,710,710,710,0
20240306,160700,82797626,710,710,710,710,0
20240306,160600,82797626,710,710,710,710,0
20240306,160500,82797626,710,710,710,710,0
20240306,160400,82797626,710,710,710,710,0
20240306,160300,82797626,710,710,710,710,0
20240306,160200,82797626,710,710,710,710,0
20240306,160100,82797626,710,710,710,710,0
20240306,160000,82797626,710,710,710,710,2032
20240306,155900,82797626,710,710,710,710,0
20240306,155800,82797626,710,710,710,710,0
20240306,155700,82797626,710,710,710,710,0
20240306,155600,82797626,710,710,710,710,0
20240306,155500,82797626,710,710,710,710,0
20240306,155400,82797626,710,710,710,710,0
20240306,155300,82797626,710,710,710,710,0
20240306,155200,82797626,710,710,710,710,0
20240306,155100,82797626,710,710,710,710,0
20240306,155000,82797626,710,710,710,710,0
20240306,154900,82797626,710,710,710,710,0
20240306,154800,82797626,710,710,710,710,0
20240306,154700,82797626,710,710,710,710,0
20240306,154600,82797626,710,710,710,710,0
20240306,154500,82797626,710,710,710,710,0
20240306,154400,82797626,710,710,710,710,0
20240306,154300,82797626,710,710,710,710,0
20240306,154200,82797626,710,710,710,710,0
20240306,154100,82797626,710,710,710,710,0
20240306,154000,82797626,710,710,710,710,0
20240306,153900,82797626,710,710,710,710,0
20240306,153800,82797626,710,710,710,710,0
20240306,153700,82797626,710,710,710,710,0
20240306,153600,82797626,710,710,710,710,0
20240306,153500,82797626,710,710,710,710,0
20240306,153400,82797626,710,710,710,710,0
20240306,153300,82797626,710,710,710,710,0
20240306,153200,82797626,710,710,710,710,0
20240306,153100,82797626,710,710,710,710,0
20240306,153000,82797626,710,710,710,710,4064
20240306,152900,81354906,712,712,712,712,0
20240306,152800,81354906,712,712,712,712,0
20240306,152700,81354906,712,712,712,712,0
20240306,152600,81354906,712,712,712,712,0
20240306,152500,81354906,712,712,712,712,0
20240306,152400,81354906,712,712,712,712,0
20240306,152300,81354906,712,712,712,712,0
20240306,152200,81354906,712,712,712,712,0
20240306,152100,81354906,712,712,712,712,0
20240306,152000,81354906,712,712,712,712,0
20240306,151900,81354906,712,712,712,712,0
20240306,151800,81354906,712,712,712,712,0
20240306,151700,81354906,712,712,712,712,0
20240306,151600,81354906,712,712,712,712,0
20240306,151500,81354906,712,712,712,712,79
20240306,151400,81298658,712,713,713,712,584
20240306,151300,80882278,713,713,713,713,500
20240306,151200,80525778,714,714,714,714,0
20240306,151100,80525778,714,714,714,714,137
20240306,151000,80427960,713,713,713,713,0
20240306,150900,80427960,713,713,713,713,62
20240306,150800,80383754,713,713,713,713,0
20240306,150700,80383754,713,713,713,713,0
20240306,150600,80383754,713,713,713,713,0
20240306,150500,80383754,713,713,713,713,0
20240306,150400,80383754,713,713,713,713,1000
20240306,150300,79670754,714,714,714,714,0
20240306,150200,79670754,714,714,714,714,0
20240306,150100,79670754,714,714,714,714,155
20240306,150000,79560084,715,715,715,715,0
20240306,145900,79560084,715,715,715,715,0
20240306,145800,79560084,715,715,715,715,30
20240306,145700,79538634,715,715,715,715,0
20240306,145600,79538634,715,715,715,715,0
20240306,145500,79538634,715,715,715,715,0
20240306,145400,79538634,715,715,715,715,0
20240306,145300,79538634,715,715,715,715,0
20240306,145200,79538634,715,715,715,715,0
20240306,145100,79538634,715,715,715,715,2
20240306,145000,79537204,715,715,715,715,0
20240306,144900,79537204,715,715,715,715,0
20240306,144800,79537204,715,715,715,715,0
20240306,144700,79537204,715,715,715,715,0
20240306,144600,79537204,715,715,715,715,0
20240306,144500,79537204,715,715,715,715,0
20240306,144400,79537204,715,715,715,715,0
20240306,144300,79537204,715,715,715,715,0
20240306,144200,79537204,715,715,715,715,0
20240306,144100,79537204,715,715,715,715,0
20240306,144000,79537204,715,714,715,714,13
20240306,143900,79527921,714,714,714,714,0
20240306,143800,79527921,714,714,714,714,0
20240306,143700,79527921,714,714,714,714,0
20240306,143600,79527921,714,714,714,714,535
20240306,143500,79145931,715,715,715,715,0
20240306,143400,79145931,715,715,715,715,0
20240306,143300,79145931,715,715,715,715,0
20240306,143200,79145931,715,715,715,715,0
20240306,143100,79145931,715,715,715,715,0
20240306,143000,79145931,715,715,715,715,0
20240306,142900,79145931,715,715,715,715,0
20240306,142800,79145931,715,713,715,713,216
20240306,142700,78991691,713,713,713,713,0
20240306,142600,78991691,713,713,713,713,0
20240306,142500,78991691,713,713,713,713,0
20240306,142400,78991691,713,713,713,713,0
20240306,142300,78991691,713,714,714,713,1400
20240306,142200,77993481,715,715,715,715,0
20240306,142100,77993481,715,715,715,715,0
20240306,142000,77993481,715,715,715,715,2
20240306,141900,77992051,715,715,715,715,0
20240306,141800,77992051,715,715,715,715,0
20240306,141700,77992051,715,715,715,715,0
20240306,141600,77992051,715,715,715,715,0
20240306,141500,77992051,715,715,715,715,0
20240306,141400,77992051,715,715,715,715,0
20240306,141300,77992051,715,715,715,715,0
20240306,141200,77992051,715,715,715,715,0
20240306,141100,77992051,715,715,715,715,0
20240306,141000,77992051,715,715,715,715,0
20240306,140900,77992051,715,715,715,715,0
20240306,140800,77992051,715,715,715,715,0
20240306,140700,77992051,715,715,715,715,0
20240306,140600,77992051,715,715,715,715,3
20240306,140500,77989906,715,715,715,715,0
20240306,140400,77989906,715,715,715,715,0
20240306,140300,77989906,715,715,715,715,0
20240306,140200,77989906,715,715,715,715,0
20240306,140100,77989906,715,715,715,715,0
20240306,140000,77989906,715,715,715,715,0
20240306,135900,77989906,715,715,715,715,0
20240306,135800,77989906,715,715,715,715,116
20240306,135700,77906966,713,713,713,713,0
20240306,135600,77906966,713,713,713,713,0
20240306,135500,77906966,713,713,713,713,0
20240306,135400,77906966,713,713,713,713,0
20240306,135300,77906966,713,713,713,713,100
20240306,135200,77835666,713,713,713,713,0
20240306,135100,77835666,713,713,713,713,0
20240306,135000,77835666,713,713,713,713,60
20240306,134900,77792886,713,713,713,713,0
20240306,134800,77792886,713,713,713,713,0
20240306,134700,77792886,713,713,713,713,0
20240306,134600,77792886,713,713,713,713,0
20240306,134500,77792886,713,713,713,713,329
20240306,134400,77558309,715,715,715,715,8
20240306,134300,77552589,714,714,714,714,0
20240306,134200,77552589,714,714,714,714,0
20240306,134100,77552589,714,714,714,714,4
20240306,134000,77549733,715,715,715,715,0
20240306,133900,77549733,715,715,715,715,0
20240306,133800,77549733,715,715,715,715,0
20240306,133700,77549733,715,715,715,715,0
20240306,133600,77549733,715,715,715,715,139
20240306,133500,77450348,715,715,715,715,0
20240306,133400,77450348,715,715,715,715,0
20240306,133300,77450348,715,715,715,715,0
20240306,133200,77450348,715,715,715,715,0
20240306,133100,77450348,715,715,715,715,0
20240306,133000,77450348,715,715,715,715,0
20240306,132900,77450348,715,715,715,715,116
20240306,132800,77367408,713,713,713,713,905
20240306,132700,76722143,713,713,713,713,0
20240306,132600,76722143,713,713,713,713,0
20240306,132500,76722143,713,713,713,713,0
20240306,132400,76722143,713,713,713,713,0
20240306,132300,76722143,713,713,713,713,0
20240306,132200,76722143,713,713,713,713,0
20240306,132100,76722143,713,713,713,713,0
20240306,132000,76722143,713,713,713,713,0
20240306,131900,76722143,713,713,713,713,1000
20240306,131800,76009143,713,713,713,713,0
20240306,131700,76009143,713,713,713,713,0
20240306,131600,76009143,713,713,713,713,1000
20240306,131500,75296143,713,713,713,713,899
20240306,131400,74655156,713,713,713,713,0
20240306,131300,74655156,713,713,713,713,1000
20240306,131200,73942156,714,714,714,714,0
20240306,131100,73942156,714,714,714,714,0
20240306,131000,73942156,714,714,714,714,100
20240306,130900,73870756,713,713,713,713,0
20240306,130800,73870756,713,713,713,713,0
20240306,130700,73870756,713,713,713,713,3
20240306,130600,73868617,715,715,715,715,0
20240306,130500,73868617,715,715,715,715,0
20240306,130400,73868617,715,715,715,715,600
20240306,130300,73439617,715,715,715,715,300
20240306,130200,73225117,715,715,715,715,496
20240306,130100,72870477,713,713,713,713,0
20240306,130000,72870477,713,713,713,713,0
20240306,125900,72870477,713,713,713,713,0
20240306,125800,72870477,713,713,713,713,0
20240306,125700,72870477,713,713,713,713,0
20240306,125600,72870477,713,713,713,713,0
20240306,125500,72870477,713,713,713,713,0
20240306,125400,72870477,713,713,713,713,0
20240306,125300,72870477,713,713,713,713,0
20240306,125200,72870477,713,713,713,713,0
20240306,125100,72870477,713,713,713,713,0
20240306,125000,72870477,713,713,713,713,0
20240306,124900,72870477,713,713,713,713,0
20240306,124800,72870477,713,713,713,713,0
20240306,124700,72870477,713,713,713,713,50
20240306,124600,72834827,715,715,715,715,100
20240306,124500,72763327,715,715,715,715,30
20240306,124400,72741877,715,715,715,715,0
20240306,124300,72741877,715,715,715,715,0
20240306,124200,72741877,715,715,715,715,0
20240306,124100,72741877,715,715,715,715,0
20240306,124000,72741877,715,715,715,715,0
20240306,123900,72741877,715,715,715,715,0
20240306,123800,72741877,715,715,715,715,734
20240306,123700,72217067,715,715,715,715,0
20240306,123600,72217067,715,715,715,715,0
20240306,123500,72217067,715,715,715,715,0
20240306,123400,72217067,715,715,715,715,0
20240306,123300,72217067,715,715,715,715,0
20240306,123200,72217067,715,715,715,715,0
20240306,123100,72217067,715,715,715,715,0
20240306,123000,72217067,715,715,715,715,0
20240306,122900,72217067,715,715,715,715,330
20240306,122800,71981117,715,715,715,715,0
20240306,122700,71981117,715,715,715,715,0
20240306,122600,71981117,715,715,715,715,0
20240306,122500,71981117,715,715,715,715,40
20240306,122400,71952517,715,715,715,715,0
20240306,122300,71952517,715,715,715,715,0
20240306,122200,71952517,715,715,715,715,0
20240306,122100,71952517,715,715,715,715,0
20240306,122000,71952517,715,715,715,715,0
20240306,121900,71952517,715,715,715,715,0
20240306,121800,71952517,715,715,715,715,2
20240306,121700,71951087,715,715,715,715,31
20240306,121600,71928922,715,715,715,715,30
20240306,121500,71907472,715,715,715,715,829
20240306,121400,71314737,715,715,715,715,0
20240306,121300,71314737,715,715,715,715,0
20240306,121200,71314737,715,715,715,715,0
20240306,121100,71314737,715,715,715,715,0
20240306,121000,71314737,715,715,715,715,0
20240306,120900,71314737,715,715,715,715,0
20240306,120800,71314737,715,715,715,715,0
20240306,120700,71314737,715,715,715,715,0
20240306,120600,71314737,715,715,715,715,0
20240306,120500,71314737,715,715,715,715,0
20240306,120400,71314737,715,715,715,715,0
20240306,120300,71314737,715,715,715,715,0
20240306,120200,71314737,715,715,715,715,0
20240306,120100,71314737,715,715,715,715,0
20240306,120000,71314737,715,715,715,715,0
20240306,115900,71314737,715,715,715,715,1
20240306,115800,71314022,710,711,711,710,2000
20240306,115700,69893821,721,721,721,721,0
20240306,115600,69893821,721,721,721,721,0
20240306,115500,69893821,721,721,721,721,0
20240306,115400,69893821,721,721,721,721,0
20240306,115300,69893821,721,721,721,721,0
20240306,115200,69893821,721,721,721,721,0
20240306,115100,69893821,721,721,721,721,0
20240306,115000,69893821,721,721,721,721,0
20240306,114900,69893821,721,721,721,721,0
20240306,114800,69893821,721,721,721,721,4
20240306,114700,69890937,721,721,721,721,0
20240306,114600,69890937,721,719,721,719,138
20240306,114500,69791513,721,721,721,721,0
20240306,114400,69791513,721,721,721,721,0
20240306,114300,69791513,721,721,721,721,0
20240306,114200,69791513,721,720,721,720,41
20240306,114100,69761953,720,720,720,720,19
20240306,114000,69748273,718,718,718,718,0
20240306,113900,69748273,718,718,724,718,4185
20240306,113800,66722913,721,721,721,721,3
20240306,113700,66720750,721,721,721,721,37
20240306,113600,66694073,723,717,723,717,7080
20240306,113500,61576003,723,718,723,718,6988
20240306,113400,56523684,723,723,723,723,0
20240306,113300,56523684,723,723,723,723,0
20240306,113200,56523684,723,721,723,721,2889
20240306,113100,54435401,723,715,723,715,4086
20240306,113000,51482569,716,716,716,716,0
20240306,112900,51482569,716,716,716,716,50
20240306,112800,51446769,718,717,718,717,460
20240306,112700,51116490,719,719,719,719,0
20240306,112600,51116490,719,715,719,715,220
20240306,112500,50958651,718,718,718,718,0
20240306,112400,50958651,718,718,718,718,0
20240306,112300,50958651,718,718,718,718,0
20240306,112200,50958651,718,718,718,718,0
20240306,112100,50958651,718,715,719,715,360
20240306,112000,50700035,718,718,718,718,0
20240306,111900,50700035,718,715,718,715,155
20240306,111800,50588913,715,715,715,715,0
20240306,111700,50588913,715,715,715,715,0
20240306,111600,50588913,715,714,715,714,350
20240306,111500,50338673,709,709,709,709,0
20240306,111400,50338673,709,711,711,709,1200
20240306,111300,49486961,713,713,713,713,0
20240306,111200,49486961,713,713,713,713,0
20240306,111100,49486961,713,711,713,711,1274
20240306,111000,48579237,711,713,713,711,33
20240306,110900,48555770,712,712,712,712,1150
20240306,110800,47736970,711,711,711,711,250
20240306,110700,47559220,705,705,705,705,0
20240306,110600,47559220,705,705,705,705,0
20240306,110500,47559220,705,705,705,705,10
20240306,110400,47552170,705,706,706,705,2790
20240306,110300,45585020,715,708,715,701,20350
20240306,110200,31283111,711,711,711,708,5300
20240306,110100,27517731,709,709,709,709,0
20240306,110000,27517731,709,710,715,709,3679
20240306,105900,24908544,710,712,712,710,3356
20240306,105800,22525725,713,713,713,713,0
20240306,105700,22525725,713,713,713,713,0
20240306,105600,22525725,713,713,713,713,0
20240306,105500,22525725,713,713,713,713,4160
20240306,105400,19559645,713,713,713,713,377
20240306,105300,19290844,714,715,715,714,272
20240306,105200,19096427,715,715,715,715,7
20240306,105100,19091422,715,715,715,715,54
20240306,105000,19052812,715,715,715,715,66
20240306,104900,19005622,715,715,715,715,0
20240306,104800,19005622,715,715,715,715,500
20240306,104700,18648122,717,717,717,717,38
20240306,104600,18620876,716,716,716,716,200
20240306,104500,18477676,717,717,717,717,0
20240306,104400,18477676,717,717,717,717,0
20240306,104300,18477676,717,717,717,717,0
20240306,104200,18477676,717,717,717,717,206
20240306,104100,18329974,718,718,718,718,0
20240306,104000,18329974,718,718,718,718,0
20240306,103900,18329974,718,718,718,718,2
20240306,103800,18328538,718,717,718,717,48
20240306,103700,18294108,718,718,718,718,62
20240306,103600,18249592,718,718,718,718,10
20240306,103500,18242412,718,718,718,718,0
20240306,103400,18242412,718,718,718,718,5
20240306,103300,18238822,718,720,720,718,53
20240306,103200,18200686,720,720,720,720,19
20240306,103100,18187006,721,721,721,721,0
20240306,103000,18187006,721,721,721,721,0
20240306,102900,18187006,721,721,721,721,0
20240306,102800,18187006,721,721,721,721,0
20240306,102700,18187006,721,721,721,721,0
20240306,102600,18187006,721,721,721,721,0
20240306,102500,18187006,721,721,721,721,0
20240306,102400,18187006,721,721,721,721,0
20240306,102300,18187006,721,721,721,721,0
20240306,102200,18187006,721,721,721,721,0
20240306,102100,18187006,721,721,721,721,0
20240306,102000,18187006,721,721,721,721,0
20240306,101900,18187006,721,721,721,721,0
20240306,101800,18187006,721,721,721,721,0
20240306,101700,18187006,721,721,721,721,0
20240306,101600,18187006,721,721,721,721,0
20240306,101500,18187006,721,721,721,721,0
20240306,101400,18187006,721,721,721,721,0
20240306,101300,18187006,721,721,721,721,0
20240306,101200,18187006,721,721,721,721,0
20240306,101100,18187006,721,721,721,721,0
20240306,101000,18187006,721,722,722,721,15
20240306,100900,18176177,718,718,718,718,0
20240306,100800,18176177,718,718,718,718,121
20240306,100700,18089299,723,722,723,722,4
20240306,100600,18086410,723,723,723,723,0
20240306,100500,18086410,723,723,723,723,0
20240306,100400,18086410,723,723,723,723,0
20240306,100300,18086410,723,722,723,721,4
20240306,100200,18083522,723,723,723,723,80
20240306,100100,18025682,724,724,724,724,0
20240306,100000,18025682,724,724,724,724,0
20240306,095900,18025682,724,724,724,724,0
20240306,095800,18025682,724,724,724,724,0
20240306,095700,18025682,724,724,724,724,0
20240306,095600,18025682,724,723,724,723,2
20240306,095500,18024235,723,722,723,722,61
20240306,095400,17980134,723,723,723,723,0
20240306,095300,17980134,723,723,723,723,0
20240306,095200,17980134,723,723,723,723,0
20240306,095100,17980134,723,723,723,723,65
20240306,095000,17933139,723,723,723,723,0
20240306,094900,17933139,723,723,723,723,0
20240306,094800,17933139,723,723,723,723,0
20240306,094700,17933139,723,723,723,723,0
20240306,094600,17933139,723,723,723,723,0
20240306,094500,17933139,723,723,723,723,5
20240306,094400,17929524,723,723,723,723,0
20240306,094300,17929524,723,723,723,723,0
20240306,094200,17929524,723,722,723,722,8
20240306,094100,17923747,724,724,724,724,0
20240306,094000,17923747,724,724,724,724,0
20240306,093900,17923747,724,724,724,724,0
20240306,093800,17923747,724,724,724,724,0
20240306,093700,17923747,724,724,724,724,14
20240306,093600,17913611,724,724,724,724,2
20240306,093500,17912163,724,724,724,724,17
20240306,093400,17899855,725,725,725,725,0
20240306,093300,17899855,725,725,725,725,0
20240306,093200,17899855,725,725,725,725,1
20240306,093100,17899130,725,726,726,725,38
20240306,093000,17871545,726,726,726,726,18
20240306,092900,17858477,726,726,726,726,0
20240306,092800,17858477,726,722,726,722,7380
20240306,092700,12508320,722,721,722,721,457
20240306,092600,12178447,721,721,721,721,1
20240306,092500,12177726,718,718,718,718,649
20240306,092400,11711744,718,718,718,718,278
20240306,092300,11512140,718,715,718,715,19
20240306,092200,11498552,718,718,718,718,18
20240306,092100,11485628,718,718,718,718,0
20240306,092000,11485628,718,718,718,718,100
20240306,091900,11413828,718,718,718,718,1342
20240306,091800,10450272,718,718,718,714,414
20240306,091700,10154620,718,718,718,718,0
20240306,091600,10154620,718,718,718,718,0
20240306,091500,10154620,718,713,718,713,601
20240306,091400,9726102,717,717,717,717,0
20240306,091300,9726102,717,717,717,717,37
20240306,091200,9699573,709,709,709,709,0
20240306,091100,9699573,709,723,723,709,10032
20240306,091000,2568712,723,723,723,723,0
20240306,090900,2568712,723,723,723,723,0
20240306,090800,2568712,723,723,723,723,6
20240306,090700,2564374,724,724,724,724,0
20240306,090600,2564374,724,724,724,724,2
20240306,090500,2562926,725,718,725,718,16
20240306,090400,2551347,710,715,715,710,1670
20240306,090300,1364391,721,721,721,721,0
20240306,090200,1364391,721,721,721,721,0
20240306,090100,1364391,721,724,726,719,1686
20240306,090000,143805,724,719,724,719,200