stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190000,147146746,725,725,725,725,1153
20240307,185900,147146746,725,725,725,725,0
20240307,185800,147146746,725,725,725,725,0
20240307,185700,147146746,725,725,725,725,0
20240307,185600,147146746,725,725,725,725,0
20240307,185500,147146746,725,725,725,725,0
20240307,185400,147146746,725,725,725,725,0
20240307,185300,147146746,725,725,725,725,0
20240307,185200,147146746,725,725,725,725,0
20240307,185100,147146746,725,725,725,725,0
20240307,185000,147146746,725,725,725,725,0
20240307,184900,147146746,725,725,725,725,0
20240307,184800,147146746,725,725,725,725,0
20240307,184700,147146746,725,725,725,725,0
20240307,184600,147146746,725,725,725,725,0
20240307,184500,147146746,725,725,725,725,0
20240307,184400,147146746,725,725,725,725,0
20240307,184300,147146746,725,725,725,725,0
20240307,184200,147146746,725,725,725,725,0
20240307,184100,147146746,725,725,725,725,0
20240307,184000,147146746,725,725,725,725,0
20240307,183900,147146746,725,725,725,725,0
20240307,183800,147146746,725,725,725,725,0
20240307,183700,147146746,725,725,725,725,0
20240307,183600,147146746,725,725,725,725,0
20240307,183500,147146746,725,725,725,725,0
20240307,183400,147146746,725,725,725,725,0
20240307,183300,147146746,725,725,725,725,0
20240307,183200,147146746,725,725,725,725,0
20240307,183100,147146746,725,725,725,725,0
20240307,183000,147146746,725,725,725,725,1153
20240307,182900,147146746,725,725,725,725,0
20240307,182800,147146746,725,725,725,725,0
20240307,182700,147146746,725,725,725,725,0
20240307,182600,147146746,725,725,725,725,0
20240307,182500,147146746,725,725,725,725,0
20240307,182400,147146746,725,725,725,725,0
20240307,182300,147146746,725,725,725,725,0
20240307,182200,147146746,725,725,725,725,0
20240307,182100,147146746,725,725,725,725,0
20240307,182000,147146746,725,725,725,725,0
20240307,181900,147146746,725,725,725,725,0
20240307,181800,147146746,725,725,725,725,0
20240307,181700,147146746,725,725,725,725,0
20240307,181600,147146746,725,725,725,725,0
20240307,181500,147146746,725,725,725,725,0
20240307,181400,147146746,725,725,725,725,0
20240307,181300,147146746,725,725,725,725,0
20240307,181200,147146746,725,725,725,725,0
20240307,181100,147146746,725,725,725,725,0
20240307,181000,147146746,725,725,725,725,0
20240307,180900,147146746,725,725,725,725,0
20240307,180800,147146746,725,725,725,725,0
20240307,180700,147146746,725,725,725,725,0
20240307,180600,147146746,725,725,725,725,0
20240307,180500,147146746,725,725,725,725,0
20240307,180400,147146746,725,725,725,725,0
20240307,180300,147146746,725,725,725,725,0
20240307,180200,147146746,725,725,725,725,0
20240307,180100,147146746,725,725,725,725,0
20240307,180000,147146746,725,725,725,725,1153
20240307,175900,147146746,725,725,725,725,0
20240307,175800,147146746,725,725,725,725,0
20240307,175700,147146746,725,725,725,725,0
20240307,175600,147146746,725,725,725,725,0
20240307,175500,147146746,725,725,725,725,0
20240307,175400,147146746,725,725,725,725,0
20240307,175300,147146746,725,725,725,725,0
20240307,175200,147146746,725,725,725,725,0
20240307,175100,147146746,725,725,725,725,0
20240307,175000,147146746,725,725,725,725,0
20240307,174900,147146746,725,725,725,725,0
20240307,174800,147146746,725,725,725,725,0
20240307,174700,147146746,725,725,725,725,0
20240307,174600,147146746,725,725,725,725,0
20240307,174500,147146746,725,725,725,725,0
20240307,174400,147146746,725,725,725,725,0
20240307,174300,147146746,725,725,725,725,0
20240307,174200,147146746,725,725,725,725,0
20240307,174100,147146746,725,725,725,725,0
20240307,174000,147146746,725,725,725,725,0
20240307,173900,147146746,725,725,725,725,0
20240307,173800,147146746,725,725,725,725,0
20240307,173700,147146746,725,725,725,725,0
20240307,173600,147146746,725,725,725,725,0
20240307,173500,147146746,725,725,725,725,0
20240307,173400,147146746,725,725,725,725,0
20240307,173300,147146746,725,725,725,725,0
20240307,173200,147146746,725,725,725,725,0
20240307,173100,147146746,725,725,725,725,0
20240307,173000,147146746,725,725,725,725,1153
20240307,172900,147146746,725,725,725,725,0
20240307,172800,147146746,725,725,725,725,0
20240307,172700,147146746,725,725,725,725,0
20240307,172600,147146746,725,725,725,725,0
20240307,172500,147146746,725,725,725,725,0
20240307,172400,147146746,725,725,725,725,0
20240307,172300,147146746,725,725,725,725,0
20240307,172200,147146746,725,725,725,725,0
20240307,172100,147146746,725,725,725,725,0
20240307,172000,147146746,725,725,725,725,0
20240307,171900,147146746,725,725,725,725,0
20240307,171800,147146746,725,725,725,725,0
20240307,171700,147146746,725,725,725,725,0
20240307,171600,147146746,725,725,725,725,0
20240307,171500,147146746,725,725,725,725,0
20240307,171400,147146746,725,725,725,725,0
20240307,171300,147146746,725,725,725,725,0
20240307,171200,147146746,725,725,725,725,0
20240307,171100,147146746,725,725,725,725,0
20240307,171000,147146746,725,725,725,725,0
20240307,170900,147146746,725,725,725,725,0
20240307,170800,147146746,725,725,725,725,0
20240307,170700,147146746,725,725,725,725,0
20240307,170600,147146746,725,725,725,725,0
20240307,170500,147146746,725,725,725,725,0
20240307,170400,147146746,725,725,725,725,0
20240307,170300,147146746,725,725,725,725,0
20240307,170200,147146746,725,725,725,725,0
20240307,170100,147146746,725,725,725,725,0
20240307,170000,147146746,725,725,725,725,1153
20240307,165900,147146746,725,725,725,725,0
20240307,165800,147146746,725,725,725,725,0
20240307,165700,147146746,725,725,725,725,0
20240307,165600,147146746,725,725,725,725,0
20240307,165500,147146746,725,725,725,725,0
20240307,165400,147146746,725,725,725,725,0
20240307,165300,147146746,725,725,725,725,0
20240307,165200,147146746,725,725,725,725,0
20240307,165100,147146746,725,725,725,725,0
20240307,165000,147146746,725,725,725,725,0
20240307,164900,147146746,725,725,725,725,0
20240307,164800,147146746,725,725,725,725,0
20240307,164700,147146746,725,725,725,725,0
20240307,164600,147146746,725,725,725,725,0
20240307,164500,147146746,725,725,725,725,0
20240307,164400,147146746,725,725,725,725,0
20240307,164300,147146746,725,725,725,725,0
20240307,164200,147146746,725,725,725,725,0
20240307,164100,147146746,725,725,725,725,0
20240307,164000,147146746,725,725,725,725,0
20240307,163900,147146746,725,725,725,725,0
20240307,163800,147146746,725,725,725,725,0
20240307,163700,147146746,725,725,725,725,0
20240307,163600,147146746,725,725,725,725,0
20240307,163500,147146746,725,725,725,725,0
20240307,163400,147146746,725,725,725,725,0
20240307,163300,147146746,725,725,725,725,0
20240307,163200,147146746,725,725,725,725,0
20240307,163100,147146746,725,725,725,725,0
20240307,163000,147146746,725,725,725,725,1153
20240307,162900,147146746,725,725,725,725,0
20240307,162800,147146746,725,725,725,725,0
20240307,162700,147146746,725,725,725,725,0
20240307,162600,147146746,725,725,725,725,0
20240307,162500,147146746,725,725,725,725,0
20240307,162400,147146746,725,725,725,725,0
20240307,162300,147146746,725,725,725,725,0
20240307,162200,147146746,725,725,725,725,0
20240307,162100,147146746,725,725,725,725,0
20240307,162000,147146746,725,725,725,725,0
20240307,161900,147146746,725,725,725,725,0
20240307,161800,147146746,725,725,725,725,0
20240307,161700,147146746,725,725,725,725,0
20240307,161600,147146746,725,725,725,725,0
20240307,161500,147146746,725,725,725,725,0
20240307,161400,147146746,725,725,725,725,0
20240307,161300,147146746,725,725,725,725,0
20240307,161200,147146746,725,725,725,725,0
20240307,161100,147146746,725,725,725,725,0
20240307,161000,147146746,725,725,725,725,0
20240307,160900,147146746,725,725,725,725,0
20240307,160800,147146746,725,725,725,725,0
20240307,160700,147146746,725,725,725,725,0
20240307,160600,147146746,725,725,725,725,0
20240307,160500,147146746,725,725,725,725,0
20240307,160400,147146746,725,725,725,725,0
20240307,160300,147146746,725,725,725,725,0
20240307,160200,147146746,725,725,725,725,0
20240307,160100,147146746,725,725,725,725,0
20240307,160000,147146746,725,725,725,725,1153
20240307,155900,147146746,725,725,725,725,0
20240307,155800,147146746,725,725,725,725,0
20240307,155700,147146746,725,725,725,725,0
20240307,155600,147146746,725,725,725,725,0
20240307,155500,147146746,725,725,725,725,0
20240307,155400,147146746,725,725,725,725,0
20240307,155300,147146746,725,725,725,725,0
20240307,155200,147146746,725,725,725,725,0
20240307,155100,147146746,725,725,725,725,0
20240307,155000,147146746,725,725,725,725,0
20240307,154900,147146746,725,725,725,725,0
20240307,154800,147146746,725,725,725,725,0
20240307,154700,147146746,725,725,725,725,0
20240307,154600,147146746,725,725,725,725,0
20240307,154500,147146746,725,725,725,725,0
20240307,154400,147146746,725,725,725,725,0
20240307,154300,147146746,725,725,725,725,0
20240307,154200,147146746,725,725,725,725,0
20240307,154100,147146746,725,725,725,725,0
20240307,154000,147146746,725,725,725,725,0
20240307,153900,147146746,725,725,725,725,0
20240307,153800,147146746,725,725,725,725,0
20240307,153700,147146746,725,725,725,725,0
20240307,153600,147146746,725,725,725,725,0
20240307,153500,147146746,725,725,725,725,0
20240307,153400,147146746,725,725,725,725,0
20240307,153300,147146746,725,725,725,725,0
20240307,153200,147146746,725,725,725,725,0
20240307,153100,147146746,725,725,725,725,0
20240307,153000,147146746,725,725,725,725,2306
20240307,152900,146310821,725,725,725,725,0
20240307,152800,146310821,725,725,725,725,0
20240307,152700,146310821,725,725,725,725,0
20240307,152600,146310821,725,725,725,725,0
20240307,152500,146310821,725,725,725,725,0
20240307,152400,146310821,725,725,725,725,0
20240307,152300,146310821,725,725,725,725,0
20240307,152200,146310821,725,725,725,725,0
20240307,152100,146310821,725,725,725,725,0
20240307,152000,146310821,725,725,725,725,0
20240307,151900,146310821,725,725,725,725,1
20240307,151800,146310096,725,725,725,725,2
20240307,151700,146308646,724,725,725,724,17
20240307,151600,146296322,726,726,726,726,2
20240307,151500,146294870,726,726,726,726,2
20240307,151400,146293418,726,726,727,726,597
20240307,151300,145859994,726,726,726,726,34
20240307,151200,145835310,727,727,727,727,1
20240307,151100,145834583,727,727,727,727,313
20240307,151000,145607032,727,726,727,726,590
20240307,150900,145178156,726,727,727,726,546
20240307,150800,144781242,727,727,727,727,0
20240307,150700,144781242,727,727,727,727,1
20240307,150600,144780515,727,727,727,727,18
20240307,150500,144767429,727,727,728,727,3
20240307,150400,144765247,728,728,728,728,2
20240307,150300,144763791,727,727,727,727,0
20240307,150200,144763791,727,727,727,727,2
20240307,150100,144762337,727,727,727,727,1
20240307,150000,144761610,728,728,728,728,93
20240307,145900,144693906,729,729,729,729,5
20240307,145800,144690261,728,728,728,728,55
20240307,145700,144650221,727,727,727,727,0
20240307,145600,144650221,727,727,727,726,16
20240307,145500,144638595,728,728,728,728,2
20240307,145400,144637139,728,728,728,728,0
20240307,145300,144637139,728,728,728,728,2
20240307,145200,144635683,728,728,728,728,2
20240307,145100,144634227,728,728,728,728,14
20240307,145000,144624035,728,728,728,728,2
20240307,144900,144622579,727,727,727,727,0
20240307,144800,144622579,727,727,727,727,0
20240307,144700,144622579,727,727,727,727,4
20240307,144600,144619671,728,728,728,728,2
20240307,144500,144618215,728,725,728,725,36
20240307,144400,144592079,724,726,726,724,38
20240307,144300,144564539,728,728,728,728,2
20240307,144200,144563083,725,724,725,724,595
20240307,144100,144131821,726,727,727,726,198
20240307,144000,143987876,727,727,727,727,0
20240307,143900,143987876,727,727,727,727,0
20240307,143800,143987876,727,728,728,727,4
20240307,143700,143984966,728,728,728,728,0
20240307,143600,143984966,728,728,728,728,3
20240307,143500,143982782,729,729,729,729,0
20240307,143400,143982782,729,729,729,729,1
20240307,143300,143982053,729,729,729,729,0
20240307,143200,143982053,729,729,729,729,0
20240307,143100,143982053,729,729,729,729,11
20240307,143000,143974034,729,729,729,729,0
20240307,142900,143974034,729,728,729,728,90
20240307,142800,143908513,728,727,728,727,200
20240307,142700,143763088,727,727,727,727,683
20240307,142600,143266547,727,727,727,727,0
20240307,142500,143266547,727,727,727,727,0
20240307,142400,143266547,727,727,727,727,0
20240307,142300,143266547,727,727,727,727,0
20240307,142200,143266547,727,727,727,727,4
20240307,142100,143263639,729,729,729,729,0
20240307,142000,143263639,729,729,729,729,1
20240307,141900,143262910,730,730,730,730,0
20240307,141800,143262910,730,729,730,729,10
20240307,141700,143255611,730,730,730,730,0
20240307,141600,143255611,730,730,730,730,0
20240307,141500,143255611,730,730,730,730,0
20240307,141400,143255611,730,730,730,730,0
20240307,141300,143255611,730,730,730,730,100
20240307,141200,143182611,730,729,730,729,4
20240307,141100,143179694,729,729,729,729,11
20240307,141000,143171675,729,729,729,729,0
20240307,140900,143171675,729,729,729,729,0
20240307,140800,143171675,729,729,729,729,0
20240307,140700,143171675,729,729,729,729,0
20240307,140600,143171675,729,729,729,729,0
20240307,140500,143171675,729,729,729,729,0
20240307,140400,143171675,729,729,729,729,0
20240307,140300,143171675,729,729,729,729,0
20240307,140200,143171675,729,729,729,729,0
20240307,140100,143171675,729,729,729,729,0
20240307,140000,143171675,729,729,729,729,1
20240307,135900,143170946,729,729,729,729,0
20240307,135800,143170946,729,729,729,729,114
20240307,135700,143087840,729,729,729,729,0
20240307,135600,143087840,729,729,729,729,0
20240307,135500,143087840,729,729,729,729,2
20240307,135400,143086382,728,729,729,728,3
20240307,135300,143084196,728,728,728,728,1
20240307,135200,143083468,726,726,726,726,1
20240307,135100,143082742,726,726,726,726,0
20240307,135000,143082742,726,726,726,726,0
20240307,134900,143082742,726,726,726,726,1
20240307,134800,143082016,724,724,724,724,0
20240307,134700,143082016,724,724,724,724,0
20240307,134600,143082016,724,724,724,724,0
20240307,134500,143082016,724,724,724,724,0
20240307,134400,143082016,724,724,724,724,0
20240307,134300,143082016,724,724,724,724,0
20240307,134200,143082016,724,726,726,724,126
20240307,134100,142990687,728,728,728,728,0
20240307,134000,142990687,728,728,728,728,0
20240307,133900,142990687,728,728,728,728,3
20240307,133800,142988503,728,728,728,728,0
20240307,133700,142988503,728,728,728,728,1
20240307,133600,142987775,729,728,729,728,4
20240307,133500,142984862,728,728,728,728,4
20240307,133400,142981950,730,730,730,730,0
20240307,133300,142981950,730,730,730,730,0
20240307,133200,142981950,730,730,730,730,0
20240307,133100,142981950,730,730,730,730,0
20240307,133000,142981950,730,728,730,728,7
20240307,132900,142976851,728,728,730,728,202
20240307,132800,142829398,730,728,730,728,4
20240307,132700,142826482,725,725,725,725,0
20240307,132600,142826482,725,725,725,725,0
20240307,132500,142826482,725,725,725,725,0
20240307,132400,142826482,725,725,725,725,0
20240307,132300,142826482,725,725,725,725,0
20240307,132200,142826482,725,725,725,725,0
20240307,132100,142826482,725,725,725,725,1
20240307,132000,142825757,730,730,730,730,0
20240307,131900,142825757,730,730,730,730,0
20240307,131800,142825757,730,730,730,730,2
20240307,131700,142824297,728,728,728,728,6
20240307,131600,142819929,728,728,728,728,2
20240307,131500,142818473,729,729,729,729,0
20240307,131400,142818473,729,729,729,729,0
20240307,131300,142818473,729,729,729,729,0
20240307,131200,142818473,729,729,729,729,0
20240307,131100,142818473,729,729,729,729,0
20240307,131000,142818473,729,729,729,729,0
20240307,130900,142818473,729,729,729,729,0
20240307,130800,142818473,729,729,729,729,0
20240307,130700,142818473,729,729,729,729,41
20240307,130600,142788584,729,729,729,729,3
20240307,130500,142786397,722,729,729,722,817
20240307,130400,142193791,729,729,729,729,0
20240307,130300,142193791,729,729,729,729,0
20240307,130200,142193791,729,729,729,729,0
20240307,130100,142193791,729,729,729,729,0
20240307,130000,142193791,729,729,729,729,38
20240307,125900,142166089,729,729,729,729,0
20240307,125800,142166089,729,729,729,729,0
20240307,125700,142166089,729,729,729,729,1
20240307,125600,142165360,727,727,727,727,0
20240307,125500,142165360,727,727,727,727,0
20240307,125400,142165360,727,727,727,727,0
20240307,125300,142165360,727,727,727,727,132
20240307,125200,142069396,727,727,727,727,50
20240307,125100,142033046,729,729,729,729,0
20240307,125000,142033046,729,729,729,729,50
20240307,124900,141996596,732,732,732,732,0
20240307,124800,141996596,732,733,733,732,1365
20240307,124700,140996052,732,732,733,732,8
20240307,124600,140990194,732,732,732,732,18
20240307,124500,140977018,732,732,732,732,0
20240307,124400,140977018,732,732,732,732,0
20240307,124300,140977018,732,732,732,732,0
20240307,124200,140977018,732,730,732,730,3
20240307,124100,140974825,727,727,727,727,0
20240307,124000,140974825,727,727,727,727,0
20240307,123900,140974825,727,727,727,727,18
20240307,123800,140961739,727,728,728,727,110
20240307,123700,140881759,730,730,730,730,0
20240307,123600,140881759,730,730,730,730,0
20240307,123500,140881759,730,730,730,730,7300
20240307,123400,135552759,735,735,735,735,0
20240307,123300,135552759,735,735,735,735,0
20240307,123200,135552759,735,735,735,735,2708
20240307,123100,133562379,735,735,735,735,811
20240307,123000,132966294,735,735,735,735,3
20240307,122900,132964089,735,735,735,735,5
20240307,122800,132960414,736,736,736,736,0
20240307,122700,132960414,736,735,736,735,114
20240307,122600,132876513,736,736,736,736,0
20240307,122500,132876513,736,736,736,736,0
20240307,122400,132876513,736,736,736,736,10
20240307,122300,132869153,736,736,736,736,500
20240307,122200,132501153,736,736,736,736,0
20240307,122100,132501153,736,735,736,735,2216
20240307,122000,130870263,736,735,736,735,3530
20240307,121900,128273706,736,735,736,735,14777
20240307,121800,117401330,735,735,735,734,10948
20240307,121700,109355550,735,734,735,734,11926
20240307,121600,100593928,735,735,735,735,1
20240307,121500,100593193,735,735,735,735,32
20240307,121400,100569673,736,735,736,735,1980
20240307,121300,99113292,735,733,735,733,4156
20240307,121200,96063187,734,733,734,733,1580
20240307,121100,94904256,733,730,734,727,923
20240307,121000,94230327,730,730,730,730,1
20240307,120900,94229597,730,723,730,723,13613
20240307,120800,84363385,723,723,723,723,0
20240307,120700,84363385,723,723,723,723,0
20240307,120600,84363385,723,723,723,723,0
20240307,120500,84363385,723,723,723,723,0
20240307,120400,84363385,723,723,723,723,0
20240307,120300,84363385,723,721,723,721,1250
20240307,120200,83459667,723,723,723,723,0
20240307,120100,83459667,723,723,723,723,0
20240307,120000,83459667,723,722,723,722,1380
20240307,115900,82461935,721,721,721,721,0
20240307,115800,82461935,721,721,721,721,0
20240307,115700,82461935,721,721,721,721,0
20240307,115600,82461935,721,721,721,721,32
20240307,115500,82438863,724,724,724,724,0
20240307,115400,82438863,724,724,724,724,0
20240307,115300,82438863,724,723,724,723,880
20240307,115200,81802032,723,723,723,723,0
20240307,115100,81802032,723,723,723,723,0
20240307,115000,81802032,723,722,723,722,890
20240307,114900,81158594,722,722,722,722,1801
20240307,114800,79858272,723,723,723,723,0
20240307,114700,79858272,723,723,723,723,890
20240307,114600,79214802,723,723,723,723,0
20240307,114500,79214802,723,723,723,723,1
20240307,114400,79214079,723,723,723,723,317
20240307,114300,78984888,724,724,724,724,0
20240307,114200,78984888,724,719,724,719,2727
20240307,114100,77021390,719,719,719,719,0
20240307,114000,77021390,719,719,719,719,0
20240307,113900,77021390,719,719,719,719,0
20240307,113800,77021390,719,714,719,714,267
20240307,113700,76830480,714,714,714,714,1250
20240307,113600,75937980,714,714,714,714,0
20240307,113500,75937980,714,714,714,714,0
20240307,113400,75937980,714,714,714,714,0
20240307,113300,75937980,714,714,714,714,0
20240307,113200,75937980,714,714,714,714,0
20240307,113100,75937980,714,714,714,714,0
20240307,113000,75937980,714,713,714,713,860
20240307,112900,75324208,713,713,713,713,0
20240307,112800,75324208,713,713,713,713,850
20240307,112700,74718158,713,712,713,712,890
20240307,112600,74084088,713,713,713,713,0
20240307,112500,74084088,713,708,713,708,1292
20240307,112400,73163838,704,704,704,704,0
20240307,112300,73163838,704,711,711,704,6000
20240307,112200,68932883,712,712,712,712,0
20240307,112100,68932883,712,712,712,712,880
20240307,112000,68306323,712,712,712,712,0
20240307,111900,68306323,712,712,712,712,0
20240307,111800,68306323,712,712,712,712,0
20240307,111700,68306323,712,712,712,712,0
20240307,111600,68306323,712,712,712,712,0
20240307,111500,68306323,712,712,712,712,890
20240307,111400,67672643,712,712,712,712,1335
20240307,111300,66722123,712,712,712,712,895
20240307,111200,66084883,712,711,712,711,1745
20240307,111100,64842941,711,711,711,711,0
20240307,111000,64842941,711,711,711,711,0
20240307,110900,64842941,711,711,711,711,0
20240307,110800,64842941,711,711,711,711,0
20240307,110700,64842941,711,711,711,711,890
20240307,110600,64210151,711,711,711,711,0
20240307,110500,64210151,711,711,711,711,680
20240307,110400,63726671,711,710,711,710,880
20240307,110300,63101051,710,710,710,710,0
20240307,110200,63101051,710,710,710,710,0
20240307,110100,63101051,710,710,710,710,1012
20240307,110000,62382531,710,710,710,710,1150
20240307,105900,61566031,710,710,710,710,1290
20240307,105800,60650131,710,710,710,710,0
20240307,105700,60650131,710,710,710,710,1380
20240307,105600,59670331,710,710,710,710,1492
20240307,105500,58611011,710,710,710,710,0
20240307,105400,58611011,710,710,710,710,1480
20240307,105300,57560211,710,710,710,710,1880
20240307,105200,56225411,710,710,710,710,1980
20240307,105100,54819611,710,710,710,710,0
20240307,105000,54819611,710,710,710,710,0
20240307,104900,54819611,710,709,710,709,652
20240307,104800,54356715,710,709,710,709,650
20240307,104700,53895411,709,709,709,709,4
20240307,104600,53892575,708,708,708,708,6
20240307,104500,53888327,709,709,709,709,3
20240307,104400,53886200,710,710,710,710,17
20240307,104300,53874130,709,708,709,708,47
20240307,104200,53840853,710,710,710,710,0
20240307,104100,53840853,710,710,710,710,0
20240307,104000,53840853,710,710,710,710,0
20240307,103900,53840853,710,709,710,709,34
20240307,103800,53816714,708,708,708,708,0
20240307,103700,53816714,708,708,708,708,0
20240307,103600,53816714,708,708,708,708,1
20240307,103500,53816006,713,713,713,713,0
20240307,103400,53816006,713,713,713,713,0
20240307,103300,53816006,713,711,713,711,150
20240307,103200,53709110,710,710,710,710,1806
20240307,103100,52426850,710,710,710,710,7474
20240307,103000,47120310,710,709,710,709,10250
20240307,102900,39843050,707,707,707,707,24
20240307,102800,39826082,701,701,701,701,0
20240307,102700,39826082,701,706,707,701,1837
20240307,102600,38534256,707,706,707,705,457
20240307,102500,38211257,706,706,706,706,362
20240307,102400,37955685,705,705,705,705,220
20240307,102300,37800585,701,701,701,701,0
20240307,102200,37800585,701,701,701,701,0
20240307,102100,37800585,701,701,701,701,2029
20240307,102000,36378256,702,702,702,702,0
20240307,101900,36378256,702,702,702,702,0
20240307,101800,36378256,702,702,702,702,223
20240307,101700,36221710,707,707,707,707,0
20240307,101600,36221710,707,707,707,707,10
20240307,101500,36214640,707,707,707,707,10
20240307,101400,36207570,701,701,701,701,0
20240307,101300,36207570,701,704,704,701,3781
20240307,101200,33555424,704,704,704,704,50
20240307,101100,33520224,704,704,704,704,50
20240307,101000,33485024,701,701,701,701,0
20240307,100900,33485024,701,705,705,701,20580
20240307,100800,19056414,705,705,705,705,0
20240307,100700,19056414,705,708,708,705,1614
20240307,100600,17916108,709,708,709,708,830
20240307,100500,17328138,708,708,708,708,518
20240307,100400,16961394,709,708,709,708,10
20240307,100300,16954307,709,707,709,707,109
20240307,100200,16877224,707,707,707,707,0
20240307,100100,16877224,707,707,707,707,0
20240307,100000,16877224,707,707,707,707,0
20240307,095900,16877224,707,707,707,707,2
20240307,095800,16875810,708,708,708,708,0
20240307,095700,16875810,708,708,708,708,0
20240307,095600,16875810,708,708,708,708,220
20240307,095500,16720050,708,708,708,708,4
20240307,095400,16717218,709,709,709,709,0
20240307,095300,16717218,709,709,709,709,72
20240307,095200,16666170,709,709,709,709,0
20240307,095100,16666170,709,709,709,709,0
20240307,095000,16666170,709,709,709,709,0
20240307,094900,16666170,709,709,709,709,0
20240307,094800,16666170,709,709,709,709,0
20240307,094700,16666170,709,709,709,709,2
20240307,094600,16664752,709,709,709,709,11
20240307,094500,16656953,709,709,709,709,0
20240307,094400,16656953,709,709,709,709,0
20240307,094300,16656953,709,709,709,709,1
20240307,094200,16656244,710,706,710,706,1700
20240307,094100,15450477,705,705,705,705,0
20240307,094000,15450477,705,705,705,705,0
20240307,093900,15450477,705,703,705,703,28
20240307,093800,15430765,703,703,703,703,26
20240307,093700,15412487,703,704,704,703,720
20240307,093600,14906209,708,708,708,708,0
20240307,093500,14906209,708,704,708,704,427
20240307,093400,14605562,704,704,704,704,14
20240307,093300,14595706,704,704,704,703,15
20240307,093200,14585147,703,703,703,703,1
20240307,093100,14584444,704,704,704,703,25
20240307,093000,14566854,704,704,704,703,154
20240307,092900,14458496,703,702,703,702,107
20240307,092800,14383278,702,702,702,702,106
20240307,092700,14308866,697,697,697,697,0
20240307,092600,14308866,697,700,700,697,3000
20240307,092500,12214532,704,704,704,704,0
20240307,092400,12214532,704,704,704,704,3
20240307,092300,12212420,704,704,704,704,0
20240307,092200,12212420,704,704,704,704,0
20240307,092100,12212420,704,704,704,704,0
20240307,092000,12212420,704,704,704,704,5
20240307,091900,12208900,700,700,700,700,0
20240307,091800,12208900,700,700,700,700,393
20240307,091700,11933800,700,700,700,699,1170
20240307,091600,11115310,700,702,702,700,4818
20240307,091500,7740374,702,703,703,702,2000
20240307,091400,6336231,706,706,706,706,3
20240307,091300,6334113,709,709,709,709,0
20240307,091200,6334113,709,709,709,709,0
20240307,091100,6334113,709,709,709,709,0
20240307,091000,6334113,709,709,709,709,173
20240307,090900,6211456,710,710,710,710,1
20240307,090800,6210746,702,702,702,702,152
20240307,090700,6104042,702,702,702,702,5460
20240307,090600,2271122,698,698,698,698,0
20240307,090500,2271122,698,700,700,698,802
20240307,090400,1710115,698,703,703,698,1903
20240307,090300,376272,702,702,702,702,0
20240307,090200,376272,702,702,702,702,1
20240307,090100,375570,702,702,702,702,300
20240307,090000,164970,702,702,702,702,235