stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190000,55120803,710,710,710,710,3831
20240311,185900,55120803,710,710,710,710,0
20240311,185800,55120803,710,710,710,710,0
20240311,185700,55120803,710,710,710,710,0
20240311,185600,55120803,710,710,710,710,0
20240311,185500,55120803,710,710,710,710,0
20240311,185400,55120803,710,710,710,710,0
20240311,185300,55120803,710,710,710,710,0
20240311,185200,55120803,710,710,710,710,0
20240311,185100,55120803,710,710,710,710,0
20240311,185000,55120803,710,710,710,710,0
20240311,184900,55120803,710,710,710,710,0
20240311,184800,55120803,710,710,710,710,0
20240311,184700,55120803,710,710,710,710,0
20240311,184600,55120803,710,710,710,710,0
20240311,184500,55120803,710,710,710,710,0
20240311,184400,55120803,710,710,710,710,0
20240311,184300,55120803,710,710,710,710,0
20240311,184200,55120803,710,710,710,710,0
20240311,184100,55120803,710,710,710,710,0
20240311,184000,55120803,710,710,710,710,0
20240311,183900,55120803,710,710,710,710,0
20240311,183800,55120803,710,710,710,710,0
20240311,183700,55120803,710,710,710,710,0
20240311,183600,55120803,710,710,710,710,0
20240311,183500,55120803,710,710,710,710,0
20240311,183400,55120803,710,710,710,710,0
20240311,183300,55120803,710,710,710,710,0
20240311,183200,55120803,710,710,710,710,0
20240311,183100,55120803,710,710,710,710,0
20240311,183000,55120803,710,710,710,710,3831
20240311,182900,55120803,710,710,710,710,0
20240311,182800,55120803,710,710,710,710,0
20240311,182700,55120803,710,710,710,710,0
20240311,182600,55120803,710,710,710,710,0
20240311,182500,55120803,710,710,710,710,0
20240311,182400,55120803,710,710,710,710,0
20240311,182300,55120803,710,710,710,710,0
20240311,182200,55120803,710,710,710,710,0
20240311,182100,55120803,710,710,710,710,0
20240311,182000,55120803,710,710,710,710,0
20240311,181900,55120803,710,710,710,710,0
20240311,181800,55120803,710,710,710,710,0
20240311,181700,55120803,710,710,710,710,0
20240311,181600,55120803,710,710,710,710,0
20240311,181500,55120803,710,710,710,710,0
20240311,181400,55120803,710,710,710,710,0
20240311,181300,55120803,710,710,710,710,0
20240311,181200,55120803,710,710,710,710,0
20240311,181100,55120803,710,710,710,710,0
20240311,181000,55120803,710,710,710,710,0
20240311,180900,55120803,710,710,710,710,0
20240311,180800,55120803,710,710,710,710,0
20240311,180700,55120803,710,710,710,710,0
20240311,180600,55120803,710,710,710,710,0
20240311,180500,55120803,710,710,710,710,0
20240311,180400,55120803,710,710,710,710,0
20240311,180300,55120803,710,710,710,710,0
20240311,180200,55120803,710,710,710,710,0
20240311,180100,55120803,710,710,710,710,0
20240311,180000,55120803,710,710,710,710,3831
20240311,175900,55120803,710,710,710,710,0
20240311,175800,55120803,710,710,710,710,0
20240311,175700,55120803,710,710,710,710,0
20240311,175600,55120803,710,710,710,710,0
20240311,175500,55120803,710,710,710,710,0
20240311,175400,55120803,710,710,710,710,0
20240311,175300,55120803,710,710,710,710,0
20240311,175200,55120803,710,710,710,710,0
20240311,175100,55120803,710,710,710,710,0
20240311,175000,55120803,710,710,710,710,0
20240311,174900,55120803,710,710,710,710,0
20240311,174800,55120803,710,710,710,710,0
20240311,174700,55120803,710,710,710,710,0
20240311,174600,55120803,710,710,710,710,0
20240311,174500,55120803,710,710,710,710,0
20240311,174400,55120803,710,710,710,710,0
20240311,174300,55120803,710,710,710,710,0
20240311,174200,55120803,710,710,710,710,0
20240311,174100,55120803,710,710,710,710,0
20240311,174000,55120803,710,710,710,710,0
20240311,173900,55120803,710,710,710,710,0
20240311,173800,55120803,710,710,710,710,0
20240311,173700,55120803,710,710,710,710,0
20240311,173600,55120803,710,710,710,710,0
20240311,173500,55120803,710,710,710,710,0
20240311,173400,55120803,710,710,710,710,0
20240311,173300,55120803,710,710,710,710,0
20240311,173200,55120803,710,710,710,710,0
20240311,173100,55120803,710,710,710,710,0
20240311,173000,55120803,710,710,710,710,3831
20240311,172900,55120803,710,710,710,710,0
20240311,172800,55120803,710,710,710,710,0
20240311,172700,55120803,710,710,710,710,0
20240311,172600,55120803,710,710,710,710,0
20240311,172500,55120803,710,710,710,710,0
20240311,172400,55120803,710,710,710,710,0
20240311,172300,55120803,710,710,710,710,0
20240311,172200,55120803,710,710,710,710,0
20240311,172100,55120803,710,710,710,710,0
20240311,172000,55120803,710,710,710,710,0
20240311,171900,55120803,710,710,710,710,0
20240311,171800,55120803,710,710,710,710,0
20240311,171700,55120803,710,710,710,710,0
20240311,171600,55120803,710,710,710,710,0
20240311,171500,55120803,710,710,710,710,0
20240311,171400,55120803,710,710,710,710,0
20240311,171300,55120803,710,710,710,710,0
20240311,171200,55120803,710,710,710,710,0
20240311,171100,55120803,710,710,710,710,0
20240311,171000,55120803,710,710,710,710,0
20240311,170900,55120803,710,710,710,710,0
20240311,170800,55120803,710,710,710,710,0
20240311,170700,55120803,710,710,710,710,0
20240311,170600,55120803,710,710,710,710,0
20240311,170500,55120803,710,710,710,710,0
20240311,170400,55120803,710,710,710,710,0
20240311,170300,55120803,710,710,710,710,0
20240311,170200,55120803,710,710,710,710,0
20240311,170100,55120803,710,710,710,710,0
20240311,170000,55120803,710,710,710,710,3831
20240311,165900,55120803,710,710,710,710,0
20240311,165800,55120803,710,710,710,710,0
20240311,165700,55120803,710,710,710,710,0
20240311,165600,55120803,710,710,710,710,0
20240311,165500,55120803,710,710,710,710,0
20240311,165400,55120803,710,710,710,710,0
20240311,165300,55120803,710,710,710,710,0
20240311,165200,55120803,710,710,710,710,0
20240311,165100,55120803,710,710,710,710,0
20240311,165000,55120803,710,710,710,710,0
20240311,164900,55120803,710,710,710,710,0
20240311,164800,55120803,710,710,710,710,0
20240311,164700,55120803,710,710,710,710,0
20240311,164600,55120803,710,710,710,710,0
20240311,164500,55120803,710,710,710,710,0
20240311,164400,55120803,710,710,710,710,0
20240311,164300,55120803,710,710,710,710,0
20240311,164200,55120803,710,710,710,710,0
20240311,164100,55120803,710,710,710,710,0
20240311,164000,55120803,710,710,710,710,0
20240311,163900,55120803,710,710,710,710,0
20240311,163800,55120803,710,710,710,710,0
20240311,163700,55120803,710,710,710,710,0
20240311,163600,55120803,710,710,710,710,0
20240311,163500,55120803,710,710,710,710,0
20240311,163400,55120803,710,710,710,710,0
20240311,163300,55120803,710,710,710,710,0
20240311,163200,55120803,710,710,710,710,0
20240311,163100,55120803,710,710,710,710,0
20240311,163000,55120803,710,710,710,710,3831
20240311,162900,55120803,710,710,710,710,0
20240311,162800,55120803,710,710,710,710,0
20240311,162700,55120803,710,710,710,710,0
20240311,162600,55120803,710,710,710,710,0
20240311,162500,55120803,710,710,710,710,0
20240311,162400,55120803,710,710,710,710,0
20240311,162300,55120803,710,710,710,710,0
20240311,162200,55120803,710,710,710,710,0
20240311,162100,55120803,710,710,710,710,0
20240311,162000,55120803,710,710,710,710,0
20240311,161900,55120803,710,710,710,710,0
20240311,161800,55120803,710,710,710,710,0
20240311,161700,55120803,710,710,710,710,0
20240311,161600,55120803,710,710,710,710,0
20240311,161500,55120803,710,710,710,710,0
20240311,161400,55120803,710,710,710,710,0
20240311,161300,55120803,710,710,710,710,0
20240311,161200,55120803,710,710,710,710,0
20240311,161100,55120803,710,710,710,710,0
20240311,161000,55120803,710,710,710,710,0
20240311,160900,55120803,710,710,710,710,0
20240311,160800,55120803,710,710,710,710,0
20240311,160700,55120803,710,710,710,710,0
20240311,160600,55120803,710,710,710,710,0
20240311,160500,55120803,710,710,710,710,0
20240311,160400,55120803,710,710,710,710,0
20240311,160300,55120803,710,710,710,710,0
20240311,160200,55120803,710,710,710,710,0
20240311,160100,55120803,710,710,710,710,0
20240311,160000,55120803,710,710,710,710,3831
20240311,155900,55120803,710,710,710,710,0
20240311,155800,55120803,710,710,710,710,0
20240311,155700,55120803,710,710,710,710,0
20240311,155600,55120803,710,710,710,710,0
20240311,155500,55120803,710,710,710,710,0
20240311,155400,55120803,710,710,710,710,0
20240311,155300,55120803,710,710,710,710,0
20240311,155200,55120803,710,710,710,710,0
20240311,155100,55120803,710,710,710,710,0
20240311,155000,55120803,710,710,710,710,0
20240311,154900,55120803,710,710,710,710,0
20240311,154800,55120803,710,710,710,710,0
20240311,154700,55120803,710,710,710,710,0
20240311,154600,55120803,710,710,710,710,0
20240311,154500,55120803,710,710,710,710,0
20240311,154400,55120803,710,710,710,710,0
20240311,154300,55120803,710,710,710,710,0
20240311,154200,55120803,710,710,710,710,0
20240311,154100,55120803,710,710,710,710,0
20240311,154000,55120803,710,710,710,710,0
20240311,153900,55120803,710,710,710,710,0
20240311,153800,55120803,710,710,710,710,0
20240311,153700,55120803,710,710,710,710,0
20240311,153600,55120803,710,710,710,710,0
20240311,153500,55120803,710,710,710,710,0
20240311,153400,55120803,710,710,710,710,0
20240311,153300,55120803,710,710,710,710,0
20240311,153200,55120803,710,710,710,710,0
20240311,153100,55120803,710,710,710,710,0
20240311,153000,55120803,710,710,710,710,7662
20240311,152900,52400793,710,710,710,710,0
20240311,152800,52400793,710,710,710,710,0
20240311,152700,52400793,710,710,710,710,0
20240311,152600,52400793,710,710,710,710,0
20240311,152500,52400793,710,710,710,710,0
20240311,152400,52400793,710,710,710,710,0
20240311,152300,52400793,710,710,710,710,0
20240311,152200,52400793,710,710,710,710,0
20240311,152100,52400793,710,710,710,710,0
20240311,152000,52400793,710,710,710,710,0
20240311,151900,52400793,710,711,711,710,3150
20240311,151800,50163751,716,716,716,716,0
20240311,151700,50163751,716,716,716,716,3
20240311,151600,50161603,716,716,716,716,0
20240311,151500,50161603,716,716,716,716,0
20240311,151400,50161603,716,716,716,716,0
20240311,151300,50161603,716,716,716,716,0
20240311,151200,50161603,716,716,716,716,2
20240311,151100,50160171,712,712,712,712,0
20240311,151000,50160171,712,712,712,712,0
20240311,150900,50160171,712,712,712,712,236
20240311,150800,49992139,712,712,712,712,45
20240311,150700,49960099,711,711,711,711,0
20240311,150600,49960099,711,711,711,711,0
20240311,150500,49960099,711,711,711,711,1
20240311,150400,49959388,710,710,710,710,0
20240311,150300,49959388,710,710,710,710,0
20240311,150200,49959388,710,710,710,710,0
20240311,150100,49959388,710,710,710,710,0
20240311,150000,49959388,710,710,710,710,0
20240311,145900,49959388,710,711,711,710,1934
20240311,145800,48586186,710,712,712,710,1700
20240311,145700,47378214,711,711,711,711,0
20240311,145600,47378214,711,711,711,711,0
20240311,145500,47378214,711,711,711,711,0
20240311,145400,47378214,711,711,711,711,0
20240311,145300,47378214,711,712,712,711,500
20240311,145200,47022383,717,717,717,717,0
20240311,145100,47022383,717,713,717,710,630
20240311,145000,46573868,716,716,716,716,0
20240311,144900,46573868,716,716,716,716,0
20240311,144800,46573868,716,716,716,716,0
20240311,144700,46573868,716,717,717,716,200
20240311,144600,46430568,719,717,719,717,21
20240311,144500,46415499,719,712,719,712,179
20240311,144400,46287870,712,712,712,712,96
20240311,144300,46219518,712,712,712,712,216
20240311,144200,46065726,712,714,714,711,1314
20240311,144100,45130575,717,717,717,717,105
20240311,144000,45055290,717,717,717,717,0
20240311,143900,45055290,717,717,717,717,0
20240311,143800,45055290,717,717,717,717,0
20240311,143700,45055290,717,717,717,717,0
20240311,143600,45055290,717,717,717,717,1
20240311,143500,45054573,717,717,717,717,0
20240311,143400,45054573,717,716,717,716,23
20240311,143300,45038086,717,717,717,717,0
20240311,143200,45038086,717,717,717,717,0
20240311,143100,45038086,717,717,717,717,0
20240311,143000,45038086,717,717,717,717,0
20240311,142900,45038086,717,717,717,717,5
20240311,142800,45034501,717,717,717,717,116
20240311,142700,44951329,717,717,717,717,0
20240311,142600,44951329,717,717,717,717,0
20240311,142500,44951329,717,717,717,717,0
20240311,142400,44951329,717,717,717,717,0
20240311,142300,44951329,717,717,717,717,2
20240311,142200,44949895,718,718,718,718,0
20240311,142100,44949895,718,718,718,718,0
20240311,142000,44949895,718,718,718,718,0
20240311,141900,44949895,718,717,718,717,68
20240311,141800,44901137,717,717,717,717,2
20240311,141700,44899703,718,718,718,718,0
20240311,141600,44899703,718,718,718,718,0
20240311,141500,44899703,718,718,718,718,0
20240311,141400,44899703,718,718,718,718,0
20240311,141300,44899703,718,715,718,715,50
20240311,141200,44863944,715,715,715,715,0
20240311,141100,44863944,715,714,715,714,3
20240311,141000,44861800,715,715,715,714,14
20240311,140900,44851800,714,715,715,714,281
20240311,140800,44650887,715,715,715,715,0
20240311,140700,44650887,715,715,715,715,2
20240311,140600,44649457,712,712,712,712,600
20240311,140500,44222257,710,710,710,710,0
20240311,140400,44222257,710,710,710,710,0
20240311,140300,44222257,710,710,710,710,0
20240311,140200,44222257,710,710,710,710,0
20240311,140100,44222257,710,710,710,710,0
20240311,140000,44222257,710,714,714,710,10048
20240311,135900,37077668,719,719,719,719,0
20240311,135800,37077668,719,719,719,719,116
20240311,135700,36994264,714,714,714,714,0
20240311,135600,36994264,714,714,714,714,0
20240311,135500,36994264,714,714,714,714,0
20240311,135400,36994264,714,714,714,714,0
20240311,135300,36994264,714,714,714,714,0
20240311,135200,36994264,714,715,715,714,1000
20240311,135100,36279646,720,720,720,720,0
20240311,135000,36279646,720,720,720,720,0
20240311,134900,36279646,720,720,720,720,0
20240311,134800,36279646,720,720,720,720,0
20240311,134700,36279646,720,720,720,720,0
20240311,134600,36279646,720,720,720,720,0
20240311,134500,36279646,720,720,720,720,0
20240311,134400,36279646,720,720,720,720,0
20240311,134300,36279646,720,720,720,720,0
20240311,134200,36279646,720,720,720,720,0
20240311,134100,36279646,720,720,720,720,0
20240311,134000,36279646,720,720,720,720,0
20240311,133900,36279646,720,720,720,720,0
20240311,133800,36279646,720,720,720,720,10
20240311,133700,36272446,720,720,720,720,10
20240311,133600,36265246,720,720,720,720,0
20240311,133500,36265246,720,720,720,720,0
20240311,133400,36265246,720,720,720,720,0
20240311,133300,36265246,720,720,720,720,3
20240311,133200,36263086,720,719,720,719,69
20240311,133100,36213407,720,720,720,720,0
20240311,133000,36213407,720,719,720,719,829
20240311,132900,35616666,719,719,719,719,115
20240311,132800,35533981,719,719,719,719,0
20240311,132700,35533981,719,719,719,719,0
20240311,132600,35533981,719,719,719,719,0
20240311,132500,35533981,719,719,719,719,0
20240311,132400,35533981,719,719,719,719,0
20240311,132300,35533981,719,719,719,719,0
20240311,132200,35533981,719,719,719,719,0
20240311,132100,35533981,719,719,719,719,0
20240311,132000,35533981,719,719,719,719,0
20240311,131900,35533981,719,719,719,719,2
20240311,131800,35532543,719,719,719,719,328
20240311,131700,35296711,719,719,719,719,0
20240311,131600,35296711,719,719,719,719,0
20240311,131500,35296711,719,719,719,719,0
20240311,131400,35296711,719,719,719,719,0
20240311,131300,35296711,719,719,719,719,0
20240311,131200,35296711,719,719,719,719,0
20240311,131100,35296711,719,719,719,719,0
20240311,131000,35296711,719,719,719,719,0
20240311,130900,35296711,719,719,719,719,0
20240311,130800,35296711,719,719,719,719,0
20240311,130700,35296711,719,719,719,719,0
20240311,130600,35296711,719,719,719,719,6
20240311,130500,35292397,715,715,715,715,2432
20240311,130400,33553517,715,717,717,715,1000
20240311,130300,32837512,720,720,720,720,0
20240311,130200,32837512,720,720,720,720,0
20240311,130100,32837512,720,720,720,720,100
20240311,130000,32765512,721,721,721,721,1
20240311,125900,32764791,721,721,721,721,0
20240311,125800,32764791,721,721,721,721,0
20240311,125700,32764791,721,721,721,721,0
20240311,125600,32764791,721,721,721,721,0
20240311,125500,32764791,721,721,721,721,0
20240311,125400,32764791,721,721,721,721,0
20240311,125300,32764791,721,721,721,721,0
20240311,125200,32764791,721,721,721,721,0
20240311,125100,32764791,721,721,721,721,0
20240311,125000,32764791,721,721,721,721,10
20240311,124900,32757581,721,721,721,721,0
20240311,124800,32757581,721,721,721,721,0
20240311,124700,32757581,721,721,721,721,0
20240311,124600,32757581,721,721,721,721,4
20240311,124500,32754697,721,721,721,721,0
20240311,124400,32754697,721,721,721,721,0
20240311,124300,32754697,721,721,721,721,0
20240311,124200,32754697,721,721,721,721,0
20240311,124100,32754697,721,721,721,721,0
20240311,124000,32754697,721,721,721,721,0
20240311,123900,32754697,721,721,721,721,0
20240311,123800,32754697,721,721,721,721,0
20240311,123700,32754697,721,721,721,721,1
20240311,123600,32753976,718,718,718,718,100
20240311,123500,32682176,718,718,718,718,0
20240311,123400,32682176,718,718,718,718,0
20240311,123300,32682176,718,718,718,718,172
20240311,123200,32558680,718,718,718,718,0
20240311,123100,32558680,718,718,718,718,0
20240311,123000,32558680,718,720,720,718,1009
20240311,122900,31832860,720,720,720,720,41
20240311,122800,31803340,720,720,720,720,34
20240311,122700,31778860,720,720,720,720,933
20240311,122600,31107100,722,722,722,722,0
20240311,122500,31107100,722,722,722,722,0
20240311,122400,31107100,722,722,722,722,0
20240311,122300,31107100,722,722,722,722,0
20240311,122200,31107100,722,722,722,722,0
20240311,122100,31107100,722,722,722,722,0
20240311,122000,31107100,722,722,722,722,0
20240311,121900,31107100,722,722,722,722,0
20240311,121800,31107100,722,722,722,722,0
20240311,121700,31107100,722,722,722,722,20
20240311,121600,31092660,723,723,723,723,0
20240311,121500,31092660,723,723,723,723,0
20240311,121400,31092660,723,723,723,723,0
20240311,121300,31092660,723,723,723,723,30
20240311,121200,31070970,723,723,723,723,0
20240311,121100,31070970,723,723,723,723,0
20240311,121000,31070970,723,723,723,723,0
20240311,120900,31070970,723,723,723,723,0
20240311,120800,31070970,723,722,723,722,25
20240311,120700,31052919,720,720,720,720,0
20240311,120600,31052919,720,720,720,720,0
20240311,120500,31052919,720,720,720,720,0
20240311,120400,31052919,720,719,720,718,632
20240311,120300,30598526,719,720,720,719,228
20240311,120200,30434374,719,719,719,719,1
20240311,120100,30433655,720,716,720,716,60
20240311,120000,30390688,720,720,720,720,0
20240311,115900,30390688,720,720,720,720,1
20240311,115800,30389968,717,717,717,717,1
20240311,115700,30389251,720,720,720,720,16
20240311,115600,30377731,720,720,720,720,50
20240311,115500,30341731,719,719,719,719,1
20240311,115400,30341012,717,717,717,717,393
20240311,115300,30059231,717,717,717,717,1001
20240311,115200,29341514,717,717,717,717,0
20240311,115100,29341514,717,717,717,717,0
20240311,115000,29341514,717,717,717,717,0
20240311,114900,29341514,717,716,717,716,2
20240311,114800,29340081,717,717,717,717,1
20240311,114700,29339364,717,717,717,717,0
20240311,114600,29339364,717,717,717,717,0
20240311,114500,29339364,717,717,717,717,0
20240311,114400,29339364,717,717,717,717,0
20240311,114300,29339364,717,717,717,717,0
20240311,114200,29339364,717,717,717,717,0
20240311,114100,29339364,717,717,717,717,0
20240311,114000,29339364,717,717,717,717,0
20240311,113900,29339364,717,717,717,717,0
20240311,113800,29339364,717,717,717,717,430
20240311,113700,29031054,717,721,721,717,4029
20240311,113600,26135336,721,721,721,721,0
20240311,113500,26135336,721,721,721,721,0
20240311,113400,26135336,721,721,721,721,0
20240311,113300,26135336,721,721,721,721,0
20240311,113200,26135336,721,721,721,721,0
20240311,113100,26135336,721,721,721,721,0
20240311,113000,26135336,721,721,721,721,0
20240311,112900,26135336,721,721,721,721,500
20240311,112800,25774836,721,722,722,721,870
20240311,112700,25146924,722,722,722,722,3
20240311,112600,25144758,723,722,723,722,9
20240311,112500,25138259,722,722,723,722,342
20240311,112400,24891114,722,723,723,722,51
20240311,112300,24854242,723,723,723,723,0
20240311,112200,24854242,723,723,723,723,0
20240311,112100,24854242,723,723,723,723,0
20240311,112000,24854242,723,722,723,722,52
20240311,111900,24816697,723,723,723,723,0
20240311,111800,24816697,723,720,723,720,101
20240311,111700,24743974,723,723,723,723,0
20240311,111600,24743974,723,723,723,723,0
20240311,111500,24743974,723,723,723,723,0
20240311,111400,24743974,723,723,723,723,0
20240311,111300,24743974,723,723,723,723,0
20240311,111200,24743974,723,723,723,723,0
20240311,111100,24743974,723,723,723,723,0
20240311,111000,24743974,723,723,723,723,0
20240311,110900,24743974,723,723,723,723,0
20240311,110800,24743974,723,723,723,723,0
20240311,110700,24743974,723,723,723,723,0
20240311,110600,24743974,723,723,723,723,78
20240311,110500,24687580,723,723,723,723,100
20240311,110400,24615280,723,722,723,722,33
20240311,110300,24591453,723,723,723,723,33
20240311,110200,24567594,723,723,723,723,0
20240311,110100,24567594,723,723,723,723,0
20240311,110000,24567594,723,720,723,720,4871
20240311,105900,21050619,720,719,720,719,140
20240311,105800,20949821,719,719,720,719,233
20240311,105700,20782073,720,720,720,719,66
20240311,105600,20734608,720,720,720,720,0
20240311,105500,20734608,720,719,720,719,16
20240311,105400,20723103,720,719,720,719,58
20240311,105300,20681398,720,719,720,719,158
20240311,105200,20567795,719,719,719,719,1812
20240311,105100,19264967,720,719,720,719,70
20240311,105000,19214636,719,719,719,719,1
20240311,104900,19213917,720,720,720,719,15
20240311,104800,19203125,720,719,720,719,35
20240311,104700,19177939,719,719,720,719,29
20240311,104600,19157077,719,719,719,719,1
20240311,104500,19156358,720,720,720,719,159
20240311,104400,19041888,720,720,720,719,100
20240311,104300,18969968,720,720,720,719,30
20240311,104200,18948378,720,720,720,719,25
20240311,104100,18930379,720,719,720,719,39
20240311,104000,18902314,720,720,720,719,137
20240311,103900,18803679,720,720,720,720,8
20240311,103800,18797919,720,720,720,720,0
20240311,103700,18797919,720,720,720,720,0
20240311,103600,18797919,720,720,720,720,0
20240311,103500,18797919,720,720,720,720,0
20240311,103400,18797919,720,720,720,720,0
20240311,103300,18797919,720,720,720,720,0
20240311,103200,18797919,720,720,720,720,0
20240311,103100,18797919,720,720,720,720,2
20240311,103000,18796479,720,720,720,720,0
20240311,102900,18796479,720,720,720,720,0
20240311,102800,18796479,720,720,720,720,0
20240311,102700,18796479,720,720,720,720,0
20240311,102600,18796479,720,720,720,720,0
20240311,102500,18796479,720,720,720,720,0
20240311,102400,18796479,720,720,720,720,0
20240311,102300,18796479,720,720,720,720,0
20240311,102200,18796479,720,720,720,720,0
20240311,102100,18796479,720,720,720,720,0
20240311,102000,18796479,720,720,720,720,0
20240311,101900,18796479,720,720,720,720,0
20240311,101800,18796479,720,720,720,719,172
20240311,101700,18672640,720,720,720,720,0
20240311,101600,18672640,720,720,720,720,0
20240311,101500,18672640,720,720,720,720,100
20240311,101400,18600640,720,720,720,720,200
20240311,101300,18456640,720,720,720,720,73
20240311,101200,18404080,720,720,720,720,330
20240311,101100,18166480,720,720,720,720,1
20240311,101000,18165760,719,720,720,719,200
20240311,100900,18021761,720,720,720,720,0
20240311,100800,18021761,720,720,720,720,0
20240311,100700,18021761,720,720,720,720,0
20240311,100600,18021761,720,720,720,720,1
20240311,100500,18021041,720,720,720,720,0
20240311,100400,18021041,720,719,720,719,41
20240311,100300,17991522,719,719,719,719,219
20240311,100200,17834061,719,719,719,719,0
20240311,100100,17834061,719,719,719,719,200
20240311,100000,17690261,719,719,719,719,0
20240311,095900,17690261,719,720,720,719,6
20240311,095800,17685945,720,720,720,720,8
20240311,095700,17680185,720,720,720,720,0
20240311,095600,17680185,720,720,720,720,0
20240311,095500,17680185,720,720,720,720,225
20240311,095400,17518185,719,719,719,719,100
20240311,095300,17446285,720,720,720,720,1
20240311,095200,17445565,719,719,719,719,68
20240311,095100,17396673,719,719,719,719,1
20240311,095000,17395954,718,718,718,718,6
20240311,094900,17391646,718,718,718,718,79
20240311,094800,17334924,718,718,718,718,76
20240311,094700,17280356,718,718,718,718,2076
20240311,094600,15789788,718,718,718,718,5
20240311,094500,15786198,719,718,719,718,79
20240311,094400,15729475,718,718,718,718,76
20240311,094300,15674907,718,718,718,718,2074
20240311,094200,14185775,720,720,720,720,3
20240311,094100,14183615,720,720,720,720,2
20240311,094000,14182175,720,720,720,720,7
20240311,093900,14177135,720,720,720,720,0
20240311,093800,14177135,720,718,720,718,2
20240311,093700,14175697,720,718,720,718,22
20240311,093600,14159870,718,719,719,718,20
20240311,093500,14145501,718,718,718,718,19
20240311,093400,14131859,720,721,721,720,521
20240311,093300,13756729,721,721,721,721,0
20240311,093200,13756729,721,721,721,721,10
20240311,093100,13749519,721,721,721,721,0
20240311,093000,13749519,721,717,721,717,3
20240311,092900,13747364,721,721,721,721,0
20240311,092800,13747364,721,721,721,721,1
20240311,092700,13746643,720,720,720,720,0
20240311,092600,13746643,720,720,720,720,0
20240311,092500,13746643,720,720,720,720,0
20240311,092400,13746643,720,720,720,720,0
20240311,092300,13746643,720,720,720,720,14
20240311,092200,13736563,720,720,720,720,0
20240311,092100,13736563,720,720,720,720,1000
20240311,092000,13016563,721,721,721,721,1
20240311,091900,13015842,720,718,720,718,180
20240311,091800,12886443,715,715,715,715,619
20240311,091700,12443858,715,715,715,715,0
20240311,091600,12443858,715,718,718,715,2746
20240311,091500,10476393,718,718,718,718,0
20240311,091400,10476393,718,718,718,718,5
20240311,091300,10472803,718,719,719,718,46
20240311,091200,10439772,718,718,718,718,110
20240311,091100,10360792,717,718,718,717,1119
20240311,091000,9558237,718,718,718,718,6
20240311,090900,9553929,723,723,723,723,0
20240311,090800,9553929,723,723,723,723,0
20240311,090700,9553929,723,723,723,723,130
20240311,090600,9459939,722,722,722,722,200
20240311,090500,9315539,729,729,729,729,0
20240311,090400,9315539,729,729,729,729,0
20240311,090300,9315539,729,729,729,729,0
20240311,090200,9315539,729,729,729,729,0
20240311,090100,9315539,729,721,729,711,3054
20240311,090000,7091676,722,729,729,722,2178