stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185900,56810621,729,729,729,729,1856
20240308,185800,56810621,729,729,729,729,0
20240308,185700,56810621,729,729,729,729,0
20240308,185600,56810621,729,729,729,729,0
20240308,185500,56810621,729,729,729,729,0
20240308,185400,56810621,729,729,729,729,0
20240308,185300,56810621,729,729,729,729,0
20240308,185200,56810621,729,729,729,729,0
20240308,185100,56810621,729,729,729,729,0
20240308,185000,56810621,729,729,729,729,0
20240308,184900,56810621,729,729,729,729,0
20240308,184800,56810621,729,729,729,729,0
20240308,184700,56810621,729,729,729,729,0
20240308,184600,56810621,729,729,729,729,0
20240308,184500,56810621,729,729,729,729,0
20240308,184400,56810621,729,729,729,729,0
20240308,184300,56810621,729,729,729,729,0
20240308,184200,56810621,729,729,729,729,0
20240308,184100,56810621,729,729,729,729,0
20240308,184000,56810621,729,729,729,729,0
20240308,183900,56810621,729,729,729,729,0
20240308,183800,56810621,729,729,729,729,0
20240308,183700,56810621,729,729,729,729,0
20240308,183600,56810621,729,729,729,729,0
20240308,183500,56810621,729,729,729,729,0
20240308,183400,56810621,729,729,729,729,0
20240308,183300,56810621,729,729,729,729,0
20240308,183200,56810621,729,729,729,729,0
20240308,183100,56810621,729,729,729,729,0
20240308,183000,56810621,729,729,729,729,0
20240308,182900,56810621,729,729,729,729,1856
20240308,182800,56810621,729,729,729,729,0
20240308,182700,56810621,729,729,729,729,0
20240308,182600,56810621,729,729,729,729,0
20240308,182500,56810621,729,729,729,729,0
20240308,182400,56810621,729,729,729,729,0
20240308,182300,56810621,729,729,729,729,0
20240308,182200,56810621,729,729,729,729,0
20240308,182100,56810621,729,729,729,729,0
20240308,182000,56810621,729,729,729,729,0
20240308,181900,56810621,729,729,729,729,0
20240308,181800,56810621,729,729,729,729,0
20240308,181700,56810621,729,729,729,729,0
20240308,181600,56810621,729,729,729,729,0
20240308,181500,56810621,729,729,729,729,0
20240308,181400,56810621,729,729,729,729,0
20240308,181300,56810621,729,729,729,729,0
20240308,181200,56810621,729,729,729,729,0
20240308,181100,56810621,729,729,729,729,0
20240308,181000,56810621,729,729,729,729,0
20240308,180900,56810621,729,729,729,729,0
20240308,180800,56810621,729,729,729,729,0
20240308,180700,56810621,729,729,729,729,0
20240308,180600,56810621,729,729,729,729,0
20240308,180500,56810621,729,729,729,729,0
20240308,180400,56810621,729,729,729,729,0
20240308,180300,56810621,729,729,729,729,0
20240308,180200,56810621,729,729,729,729,0
20240308,180100,56810621,729,729,729,729,0
20240308,180000,56810621,729,729,729,729,0
20240308,175900,56810621,729,729,729,729,1856
20240308,175800,56810621,729,729,729,729,0
20240308,175700,56810621,729,729,729,729,0
20240308,175600,56810621,729,729,729,729,0
20240308,175500,56810621,729,729,729,729,0
20240308,175400,56810621,729,729,729,729,0
20240308,175300,56810621,729,729,729,729,0
20240308,175200,56810621,729,729,729,729,0
20240308,175100,56810621,729,729,729,729,0
20240308,175000,56810621,729,729,729,729,0
20240308,174900,56810621,729,729,729,729,0
20240308,174800,56810621,729,729,729,729,0
20240308,174700,56810621,729,729,729,729,0
20240308,174600,56810621,729,729,729,729,0
20240308,174500,56810621,729,729,729,729,0
20240308,174400,56810621,729,729,729,729,0
20240308,174300,56810621,729,729,729,729,0
20240308,174200,56810621,729,729,729,729,0
20240308,174100,56810621,729,729,729,729,0
20240308,174000,56810621,729,729,729,729,0
20240308,173900,56810621,729,729,729,729,0
20240308,173800,56810621,729,729,729,729,0
20240308,173700,56810621,729,729,729,729,0
20240308,173600,56810621,729,729,729,729,0
20240308,173500,56810621,729,729,729,729,0
20240308,173400,56810621,729,729,729,729,0
20240308,173300,56810621,729,729,729,729,0
20240308,173200,56810621,729,729,729,729,0
20240308,173100,56810621,729,729,729,729,0
20240308,173000,56810621,729,729,729,729,0
20240308,172900,56810621,729,729,729,729,1856
20240308,172800,56810621,729,729,729,729,0
20240308,172700,56810621,729,729,729,729,0
20240308,172600,56810621,729,729,729,729,0
20240308,172500,56810621,729,729,729,729,0
20240308,172400,56810621,729,729,729,729,0
20240308,172300,56810621,729,729,729,729,0
20240308,172200,56810621,729,729,729,729,0
20240308,172100,56810621,729,729,729,729,0
20240308,172000,56810621,729,729,729,729,0
20240308,171900,56810621,729,729,729,729,0
20240308,171800,56810621,729,729,729,729,0
20240308,171700,56810621,729,729,729,729,0
20240308,171600,56810621,729,729,729,729,0
20240308,171500,56810621,729,729,729,729,0
20240308,171400,56810621,729,729,729,729,0
20240308,171300,56810621,729,729,729,729,0
20240308,171200,56810621,729,729,729,729,0
20240308,171100,56810621,729,729,729,729,0
20240308,171000,56810621,729,729,729,729,0
20240308,170900,56810621,729,729,729,729,0
20240308,170800,56810621,729,729,729,729,0
20240308,170700,56810621,729,729,729,729,0
20240308,170600,56810621,729,729,729,729,0
20240308,170500,56810621,729,729,729,729,0
20240308,170400,56810621,729,729,729,729,0
20240308,170300,56810621,729,729,729,729,0
20240308,170200,56810621,729,729,729,729,0
20240308,170100,56810621,729,729,729,729,0
20240308,170000,56810621,729,729,729,729,0
20240308,165900,56810621,729,729,729,729,1856
20240308,165800,56810621,729,729,729,729,0
20240308,165700,56810621,729,729,729,729,0
20240308,165600,56810621,729,729,729,729,0
20240308,165500,56810621,729,729,729,729,0
20240308,165400,56810621,729,729,729,729,0
20240308,165300,56810621,729,729,729,729,0
20240308,165200,56810621,729,729,729,729,0
20240308,165100,56810621,729,729,729,729,0
20240308,165000,56810621,729,729,729,729,0
20240308,164900,56810621,729,729,729,729,0
20240308,164800,56810621,729,729,729,729,0
20240308,164700,56810621,729,729,729,729,0
20240308,164600,56810621,729,729,729,729,0
20240308,164500,56810621,729,729,729,729,0
20240308,164400,56810621,729,729,729,729,0
20240308,164300,56810621,729,729,729,729,0
20240308,164200,56810621,729,729,729,729,0
20240308,164100,56810621,729,729,729,729,0
20240308,164000,56810621,729,729,729,729,0
20240308,163900,56810621,729,729,729,729,0
20240308,163800,56810621,729,729,729,729,0
20240308,163700,56810621,729,729,729,729,0
20240308,163600,56810621,729,729,729,729,0
20240308,163500,56810621,729,729,729,729,0
20240308,163400,56810621,729,729,729,729,0
20240308,163300,56810621,729,729,729,729,0
20240308,163200,56810621,729,729,729,729,0
20240308,163100,56810621,729,729,729,729,0
20240308,163000,56810621,729,729,729,729,0
20240308,162900,56810621,729,729,729,729,1856
20240308,162800,56810621,729,729,729,729,0
20240308,162700,56810621,729,729,729,729,0
20240308,162600,56810621,729,729,729,729,0
20240308,162500,56810621,729,729,729,729,0
20240308,162400,56810621,729,729,729,729,0
20240308,162300,56810621,729,729,729,729,0
20240308,162200,56810621,729,729,729,729,0
20240308,162100,56810621,729,729,729,729,0
20240308,162000,56810621,729,729,729,729,0
20240308,161900,56810621,729,729,729,729,0
20240308,161800,56810621,729,729,729,729,0
20240308,161700,56810621,729,729,729,729,0
20240308,161600,56810621,729,729,729,729,0
20240308,161500,56810621,729,729,729,729,0
20240308,161400,56810621,729,729,729,729,0
20240308,161300,56810621,729,729,729,729,0
20240308,161200,56810621,729,729,729,729,0
20240308,161100,56810621,729,729,729,729,0
20240308,161000,56810621,729,729,729,729,0
20240308,160900,56810621,729,729,729,729,0
20240308,160800,56810621,729,729,729,729,0
20240308,160700,56810621,729,729,729,729,0
20240308,160600,56810621,729,729,729,729,0
20240308,160500,56810621,729,729,729,729,0
20240308,160400,56810621,729,729,729,729,0
20240308,160300,56810621,729,729,729,729,0
20240308,160200,56810621,729,729,729,729,0
20240308,160100,56810621,729,729,729,729,0
20240308,160000,56810621,729,729,729,729,0
20240308,155900,56810621,729,729,729,729,1856
20240308,155800,56810621,729,729,729,729,0
20240308,155700,56810621,729,729,729,729,0
20240308,155600,56810621,729,729,729,729,0
20240308,155500,56810621,729,729,729,729,0
20240308,155400,56810621,729,729,729,729,0
20240308,155300,56810621,729,729,729,729,0
20240308,155200,56810621,729,729,729,729,0
20240308,155100,56810621,729,729,729,729,0
20240308,155000,56810621,729,729,729,729,0
20240308,154900,56810621,729,729,729,729,0
20240308,154800,56810621,729,729,729,729,0
20240308,154700,56810621,729,729,729,729,0
20240308,154600,56810621,729,729,729,729,0
20240308,154500,56810621,729,729,729,729,0
20240308,154400,56810621,729,729,729,729,0
20240308,154300,56810621,729,729,729,729,0
20240308,154200,56810621,729,729,729,729,0
20240308,154100,56810621,729,729,729,729,0
20240308,154000,56810621,729,729,729,729,0
20240308,153900,56810621,729,729,729,729,0
20240308,153800,56810621,729,729,729,729,0
20240308,153700,56810621,729,729,729,729,0
20240308,153600,56810621,729,729,729,729,0
20240308,153500,56810621,729,729,729,729,0
20240308,153400,56810621,729,729,729,729,0
20240308,153300,56810621,729,729,729,729,0
20240308,153200,56810621,729,729,729,729,0
20240308,153100,56810621,729,729,729,729,0
20240308,153000,56810621,729,729,729,729,1856
20240308,152900,55457597,729,729,729,729,0
20240308,152800,55457597,729,729,729,729,0
20240308,152700,55457597,729,729,729,729,0
20240308,152600,55457597,729,729,729,729,0
20240308,152500,55457597,729,729,729,729,0
20240308,152400,55457597,729,729,729,729,0
20240308,152300,55457597,729,729,729,729,0
20240308,152200,55457597,729,729,729,729,0
20240308,152100,55457597,729,729,729,729,0
20240308,152000,55457597,729,729,729,729,0
20240308,151900,55457597,729,722,729,722,796
20240308,151800,54882420,722,721,722,718,6535
20240308,151700,50171574,721,719,722,718,6003
20240308,151600,45846168,719,718,719,717,452
20240308,151500,45521666,717,714,717,714,438
20240308,151400,45208109,715,715,715,715,633
20240308,151300,44755514,717,717,717,717,0
20240308,151200,44755514,717,717,717,717,0
20240308,151100,44755514,717,717,717,717,0
20240308,151000,44755514,717,717,717,717,0
20240308,150900,44755514,717,717,717,717,53
20240308,150800,44717513,716,717,717,716,12
20240308,150700,44708920,717,717,717,717,10
20240308,150600,44701750,717,717,717,717,1
20240308,150500,44701033,715,715,715,715,0
20240308,150400,44701033,715,715,715,715,0
20240308,150300,44701033,715,715,715,715,118
20240308,150200,44616663,717,717,717,717,139
20240308,150100,44517000,717,717,717,717,0
20240308,150000,44517000,717,717,717,717,0
20240308,145900,44517000,717,717,717,717,0
20240308,145800,44517000,717,717,717,717,0
20240308,145700,44517000,717,717,717,717,24
20240308,145600,44499792,717,717,717,717,0
20240308,145500,44499792,717,717,717,717,0
20240308,145400,44499792,717,717,717,717,0
20240308,145300,44499792,717,717,717,717,0
20240308,145200,44499792,717,717,717,717,0
20240308,145100,44499792,717,716,717,716,69
20240308,145000,44450387,716,716,716,716,0
20240308,144900,44450387,716,716,716,716,0
20240308,144800,44450387,716,716,716,716,0
20240308,144700,44450387,716,715,716,715,430
20240308,144600,44142706,715,715,715,715,0
20240308,144500,44142706,715,715,715,715,0
20240308,144400,44142706,715,715,715,715,0
20240308,144300,44142706,715,715,715,715,0
20240308,144200,44142706,715,715,715,715,0
20240308,144100,44142706,715,715,715,715,0
20240308,144000,44142706,715,715,715,715,0
20240308,143900,44142706,715,712,715,712,28
20240308,143800,44122728,712,714,714,712,4145
20240308,143700,41170752,713,713,713,713,0
20240308,143600,41170752,713,713,713,713,950
20240308,143500,40493402,713,713,713,713,17
20240308,143400,40481281,713,713,713,713,0
20240308,143300,40481281,713,713,713,713,483
20240308,143200,40136902,714,714,714,714,0
20240308,143100,40136902,714,714,714,714,0
20240308,143000,40136902,714,714,714,714,0
20240308,142900,40136902,714,714,714,714,6
20240308,142800,40132618,713,713,713,713,237
20240308,142700,39963637,713,713,713,713,12
20240308,142600,39955081,713,713,713,713,0
20240308,142500,39955081,713,713,713,713,8
20240308,142400,39949377,713,713,713,713,217
20240308,142300,39794656,713,713,713,713,0
20240308,142200,39794656,713,713,713,713,84
20240308,142100,39734764,714,714,714,714,241
20240308,142000,39562690,714,714,714,714,164
20240308,141900,39445594,714,714,714,714,0
20240308,141800,39445594,714,714,714,714,0
20240308,141700,39445594,714,714,714,714,0
20240308,141600,39445594,714,714,714,714,0
20240308,141500,39445594,714,714,714,714,3
20240308,141400,39443452,714,714,714,714,0
20240308,141300,39443452,714,714,714,714,0
20240308,141200,39443452,714,714,714,714,391
20240308,141100,39164278,714,714,714,714,247
20240308,141000,38987920,713,713,713,713,214
20240308,140900,38835338,713,713,713,713,0
20240308,140800,38835338,713,713,713,713,0
20240308,140700,38835338,713,713,713,713,0
20240308,140600,38835338,713,713,713,713,0
20240308,140500,38835338,713,713,713,713,100
20240308,140400,38764038,713,713,713,713,0
20240308,140300,38764038,713,713,713,713,0
20240308,140200,38764038,713,713,713,713,0
20240308,140100,38764038,713,713,713,713,0
20240308,140000,38764038,713,713,713,713,0
20240308,135900,38764038,713,713,713,713,0
20240308,135800,38764038,713,713,713,713,119
20240308,135700,38679191,711,711,711,711,0
20240308,135600,38679191,711,711,711,711,0
20240308,135500,38679191,711,711,711,711,0
20240308,135400,38679191,711,711,711,711,0
20240308,135300,38679191,711,711,711,711,10
20240308,135200,38672081,711,711,711,711,199
20240308,135100,38530592,712,712,712,712,151
20240308,135000,38423080,712,712,712,712,0
20240308,134900,38423080,712,712,712,712,0
20240308,134800,38423080,712,712,712,712,7
20240308,134700,38418096,712,712,712,712,7
20240308,134600,38413112,712,712,712,712,0
20240308,134500,38413112,712,712,712,712,185
20240308,134400,38281392,712,712,712,712,0
20240308,134300,38281392,712,712,712,712,0
20240308,134200,38281392,712,712,712,712,99
20240308,134100,38210904,712,712,712,712,100
20240308,134000,38139704,712,712,712,712,99
20240308,133900,38069216,711,711,711,711,0
20240308,133800,38069216,711,711,711,711,0
20240308,133700,38069216,711,711,711,711,1
20240308,133600,38068505,711,711,711,711,198
20240308,133500,37927727,712,712,712,712,2
20240308,133400,37926303,712,712,712,712,22
20240308,133300,37910639,712,712,712,712,80
20240308,133200,37853679,711,711,711,711,0
20240308,133100,37853679,711,712,712,711,105
20240308,133000,37778920,712,712,712,712,0
20240308,132900,37778920,712,713,713,712,121
20240308,132800,37692651,712,712,712,712,0
20240308,132700,37692651,712,712,712,712,0
20240308,132600,37692651,712,712,712,712,0
20240308,132500,37692651,712,712,712,712,0
20240308,132400,37692651,712,712,712,712,0
20240308,132300,37692651,712,712,712,712,0
20240308,132200,37692651,712,712,712,712,0
20240308,132100,37692651,712,712,712,712,0
20240308,132000,37692651,712,712,712,712,338
20240308,131900,37451995,710,712,712,710,10
20240308,131800,37444893,712,712,712,712,0
20240308,131700,37444893,712,712,712,712,0
20240308,131600,37444893,712,712,712,712,0
20240308,131500,37444893,712,712,712,712,0
20240308,131400,37444893,712,712,712,712,0
20240308,131300,37444893,712,712,712,712,0
20240308,131200,37444893,712,712,712,712,0
20240308,131100,37444893,712,712,712,712,0
20240308,131000,37444893,712,712,712,712,0
20240308,130900,37444893,712,712,712,712,0
20240308,130800,37444893,712,712,712,712,0
20240308,130700,37444893,712,712,712,712,1
20240308,130600,37444181,708,708,708,708,0
20240308,130500,37444181,708,708,708,708,0
20240308,130400,37444181,708,708,708,708,0
20240308,130300,37444181,708,708,708,708,0
20240308,130200,37444181,708,708,708,708,0
20240308,130100,37444181,708,708,708,708,0
20240308,130000,37444181,708,708,708,708,0
20240308,125900,37444181,708,708,708,708,0
20240308,125800,37444181,708,708,708,708,0
20240308,125700,37444181,708,708,708,708,0
20240308,125600,37444181,708,708,708,708,0
20240308,125500,37444181,708,708,708,708,0
20240308,125400,37444181,708,708,708,708,0
20240308,125300,37444181,708,708,708,708,0
20240308,125200,37444181,708,708,708,708,0
20240308,125100,37444181,708,708,708,708,0
20240308,125000,37444181,708,710,710,708,1000
20240308,124900,36735450,710,710,710,710,0
20240308,124800,36735450,710,710,710,710,3
20240308,124700,36733320,716,716,716,716,0
20240308,124600,36733320,716,716,716,716,0
20240308,124500,36733320,716,716,716,716,0
20240308,124400,36733320,716,716,716,716,0
20240308,124300,36733320,716,716,716,716,0
20240308,124200,36733320,716,716,716,716,0
20240308,124100,36733320,716,716,716,716,0
20240308,124000,36733320,716,716,716,716,0
20240308,123900,36733320,716,716,716,716,0
20240308,123800,36733320,716,716,716,716,0
20240308,123700,36733320,716,716,716,716,0
20240308,123600,36733320,716,716,716,716,0
20240308,123500,36733320,716,712,716,709,1289
20240308,123400,35819326,714,714,714,714,494
20240308,123300,35466610,714,714,714,714,16
20240308,123200,35455186,714,714,714,714,0
20240308,123100,35455186,714,714,714,714,462
20240308,123000,35125318,714,714,714,714,20
20240308,122900,35111038,714,714,714,714,9
20240308,122800,35104612,714,714,714,714,0
20240308,122700,35104612,714,714,714,714,0
20240308,122600,35104612,714,714,714,714,0
20240308,122500,35104612,714,714,714,714,3
20240308,122400,35102470,710,710,710,710,0
20240308,122300,35102470,710,710,710,710,100
20240308,122200,35031470,710,710,710,710,0
20240308,122100,35031470,710,713,713,710,300
20240308,122000,34818393,716,716,716,716,0
20240308,121900,34818393,716,716,716,716,0
20240308,121800,34818393,716,716,716,716,0
20240308,121700,34818393,716,716,716,716,0
20240308,121600,34818393,716,716,716,716,0
20240308,121500,34818393,716,716,716,716,0
20240308,121400,34818393,716,716,716,716,0
20240308,121300,34818393,716,716,716,716,1
20240308,121200,34817677,717,717,717,717,0
20240308,121100,34817677,717,717,717,717,0
20240308,121000,34817677,717,717,717,717,0
20240308,120900,34817677,717,716,717,716,45
20240308,120800,34785415,717,717,717,717,0
20240308,120700,34785415,717,717,717,717,0
20240308,120600,34785415,717,717,717,717,100
20240308,120500,34713715,717,717,717,717,0
20240308,120400,34713715,717,717,717,717,0
20240308,120300,34713715,717,717,717,717,0
20240308,120200,34713715,717,717,717,717,0
20240308,120100,34713715,717,717,717,717,1
20240308,120000,34712998,717,717,717,717,10
20240308,115900,34705828,717,717,717,717,0
20240308,115800,34705828,717,717,717,717,0
20240308,115700,34705828,717,717,717,717,0
20240308,115600,34705828,717,717,717,717,0
20240308,115500,34705828,717,717,717,717,0
20240308,115400,34705828,717,717,717,717,0
20240308,115300,34705828,717,717,717,717,0
20240308,115200,34705828,717,717,717,717,0
20240308,115100,34705828,717,717,717,717,0
20240308,115000,34705828,717,717,717,717,0
20240308,114900,34705828,717,717,717,717,0
20240308,114800,34705828,717,717,717,717,1
20240308,114700,34705111,717,717,717,717,0
20240308,114600,34705111,717,717,717,717,0
20240308,114500,34705111,717,717,717,717,0
20240308,114400,34705111,717,717,717,717,0
20240308,114300,34705111,717,717,717,717,0
20240308,114200,34705111,717,717,717,717,0
20240308,114100,34705111,717,717,717,717,0
20240308,114000,34705111,717,717,717,717,0
20240308,113900,34705111,717,717,717,717,0
20240308,113800,34705111,717,712,717,712,501
20240308,113700,34348394,718,718,718,718,1
20240308,113600,34347676,709,709,709,709,0
20240308,113500,34347676,709,709,709,709,0
20240308,113400,34347676,709,709,709,709,0
20240308,113300,34347676,709,709,709,709,0
20240308,113200,34347676,709,709,709,709,0
20240308,113100,34347676,709,709,709,709,0
20240308,113000,34347676,709,709,709,709,0
20240308,112900,34347676,709,709,709,709,0
20240308,112800,34347676,709,709,709,709,0
20240308,112700,34347676,709,709,709,709,0
20240308,112600,34347676,709,709,709,709,0
20240308,112500,34347676,709,709,709,709,0
20240308,112400,34347676,709,713,713,709,587
20240308,112300,33930265,713,713,713,713,0
20240308,112200,33930265,713,713,713,713,0
20240308,112100,33930265,713,713,713,713,1
20240308,112000,33929552,713,713,713,713,1
20240308,111900,33928839,713,714,714,713,47
20240308,111800,33895282,714,714,714,714,1
20240308,111700,33894568,717,717,717,717,0
20240308,111600,33894568,717,717,717,717,0
20240308,111500,33894568,717,718,718,714,525
20240308,111400,33519619,718,718,718,718,0
20240308,111300,33519619,718,718,718,718,0
20240308,111200,33519619,718,718,718,718,0
20240308,111100,33519619,718,718,718,718,0
20240308,111000,33519619,718,718,718,718,0
20240308,110900,33519619,718,718,718,718,0
20240308,110800,33519619,718,718,718,718,0
20240308,110700,33519619,718,718,718,718,0
20240308,110600,33519619,718,718,718,718,0
20240308,110500,33519619,718,719,719,718,26
20240308,110400,33500929,719,719,719,719,0
20240308,110300,33500929,719,719,719,719,1
20240308,110200,33500210,718,718,718,718,2
20240308,110100,33498774,718,719,719,718,14
20240308,110000,33488711,719,719,719,719,0
20240308,105900,33488711,719,719,719,719,1
20240308,105800,33487992,718,718,718,718,1
20240308,105700,33487274,718,718,718,718,0
20240308,105600,33487274,718,718,718,718,0
20240308,105500,33487274,718,718,718,718,0
20240308,105400,33487274,718,718,718,718,1
20240308,105300,33486556,721,721,721,721,0
20240308,105200,33486556,721,721,721,721,0
20240308,105100,33486556,721,721,721,721,0
20240308,105000,33486556,721,721,721,721,0
20240308,104900,33486556,721,720,721,720,350
20240308,104800,33234207,721,714,721,714,4474
20240308,104700,30009379,715,714,715,714,355
20240308,104600,29755755,711,711,711,711,0
20240308,104500,29755755,711,710,711,710,5484
20240308,104400,25861115,710,710,710,710,0
20240308,104300,25861115,710,710,710,710,0
20240308,104200,25861115,710,710,710,710,0
20240308,104100,25861115,710,710,710,710,1
20240308,104000,25860405,710,710,710,710,0
20240308,103900,25860405,710,710,710,710,0
20240308,103800,25860405,710,710,710,710,0
20240308,103700,25860405,710,710,710,710,2
20240308,103600,25858985,710,710,710,710,100
20240308,103500,25787985,710,710,710,710,0
20240308,103400,25787985,710,710,710,710,0
20240308,103300,25787985,710,710,710,710,0
20240308,103200,25787985,710,710,710,710,290
20240308,103100,25582085,710,710,710,710,0
20240308,103000,25582085,710,710,710,710,0
20240308,102900,25582085,710,710,710,710,2
20240308,102800,25580665,709,709,709,709,0
20240308,102700,25580665,709,709,709,709,0
20240308,102600,25580665,709,709,709,709,937
20240308,102500,24916332,708,708,708,708,60
20240308,102400,24873852,709,709,709,709,0
20240308,102300,24873852,709,709,709,709,0
20240308,102200,24873852,709,709,709,709,5
20240308,102100,24870307,709,709,709,709,16
20240308,102000,24858963,709,709,709,709,0
20240308,101900,24858963,709,709,709,709,0
20240308,101800,24858963,709,709,709,709,1
20240308,101700,24858254,708,707,708,707,4907
20240308,101600,21384574,707,707,707,707,22
20240308,101500,21369020,707,707,708,707,36
20240308,101400,21343563,707,708,708,707,589
20240308,101300,20926572,708,710,710,708,129
20240308,101200,20835012,710,710,710,710,0
20240308,101100,20835012,710,710,710,710,1
20240308,101000,20834302,709,709,709,709,0
20240308,100900,20834302,709,709,709,709,0
20240308,100800,20834302,709,709,709,709,0
20240308,100700,20834302,709,709,709,709,0
20240308,100600,20834302,709,709,709,709,0
20240308,100500,20834302,709,710,710,709,203
20240308,100400,20690374,709,709,709,709,0
20240308,100300,20690374,709,709,710,709,14
20240308,100200,20680438,709,709,709,709,3
20240308,100100,20678311,709,709,709,709,99
20240308,100000,20608120,709,709,709,709,1
20240308,095900,20607411,708,708,708,708,1
20240308,095800,20606703,709,709,709,709,25
20240308,095700,20588978,709,709,709,709,24
20240308,095600,20571962,709,707,709,707,658
20240308,095500,20106754,710,710,710,710,0
20240308,095400,20106754,710,710,710,710,50
20240308,095300,20071254,710,710,710,710,0
20240308,095200,20071254,710,710,710,710,0
20240308,095100,20071254,710,710,710,710,0
20240308,095000,20071254,710,710,710,710,0
20240308,094900,20071254,710,710,710,710,0
20240308,094800,20071254,710,710,710,710,100
20240308,094700,20000254,710,710,710,710,0
20240308,094600,20000254,710,710,710,710,30
20240308,094500,19978954,710,710,710,710,63
20240308,094400,19934224,704,704,704,704,0
20240308,094300,19934224,704,704,704,704,0
20240308,094200,19934224,704,704,704,704,0
20240308,094100,19934224,704,711,711,703,10002
20240308,094000,12878735,711,711,711,711,11
20240308,093900,12870914,712,712,712,712,43
20240308,093800,12840298,713,713,713,713,3
20240308,093700,12838159,713,713,713,713,7
20240308,093600,12833168,712,712,712,712,0
20240308,093500,12833168,712,712,712,712,1
20240308,093400,12832456,712,713,713,712,25
20240308,093300,12814633,713,712,713,712,24
20240308,093200,12797531,712,712,712,712,11
20240308,093100,12789699,713,713,713,713,0
20240308,093000,12789699,713,710,713,710,466
20240308,092900,12458689,708,708,708,708,112
20240308,092800,12379393,708,708,708,708,44
20240308,092700,12348241,705,705,705,705,0
20240308,092600,12348241,705,709,709,705,2554
20240308,092500,10545002,706,711,711,706,3000
20240308,092400,8424518,711,712,712,711,1000
20240308,092300,7713018,711,715,715,711,1743
20240308,092200,6472276,715,718,718,715,1055
20240308,092100,5716111,718,720,720,718,3939
20240308,092000,2882562,720,720,720,720,7
20240308,091900,2877522,720,720,720,720,0
20240308,091800,2877522,720,720,720,720,0
20240308,091700,2877522,720,720,720,720,0
20240308,091600,2877522,720,720,720,720,21
20240308,091500,2862402,720,720,720,720,123
20240308,091400,2773842,721,721,721,721,196
20240308,091300,2632526,721,722,722,721,2902
20240308,091200,537386,722,722,722,722,2
20240308,091100,535942,733,733,733,733,0
20240308,091000,535942,733,733,733,733,0
20240308,090900,535942,733,733,733,733,2
20240308,090800,534476,721,721,721,721,300
20240308,090700,318176,719,719,719,719,0
20240308,090600,318176,719,719,719,719,0
20240308,090500,318176,719,719,719,719,0
20240308,090400,318176,719,737,737,719,122
20240308,090300,228658,737,735,737,735,89
20240308,090200,163073,725,725,725,725,0
20240308,090100,163073,725,725,725,725,0
20240308,090000,163073,725,718,725,718,226