stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190000,32666495,705,705,705,705,398
20240314,185900,32666495,705,705,705,705,0
20240314,185800,32666495,705,705,705,705,0
20240314,185700,32666495,705,705,705,705,0
20240314,185600,32666495,705,705,705,705,0
20240314,185500,32666495,705,705,705,705,0
20240314,185400,32666495,705,705,705,705,0
20240314,185300,32666495,705,705,705,705,0
20240314,185200,32666495,705,705,705,705,0
20240314,185100,32666495,705,705,705,705,0
20240314,185000,32666495,705,705,705,705,0
20240314,184900,32666495,705,705,705,705,0
20240314,184800,32666495,705,705,705,705,0
20240314,184700,32666495,705,705,705,705,0
20240314,184600,32666495,705,705,705,705,0
20240314,184500,32666495,705,705,705,705,0
20240314,184400,32666495,705,705,705,705,0
20240314,184300,32666495,705,705,705,705,0
20240314,184200,32666495,705,705,705,705,0
20240314,184100,32666495,705,705,705,705,0
20240314,184000,32666495,705,705,705,705,0
20240314,183900,32666495,705,705,705,705,0
20240314,183800,32666495,705,705,705,705,0
20240314,183700,32666495,705,705,705,705,0
20240314,183600,32666495,705,705,705,705,0
20240314,183500,32666495,705,705,705,705,0
20240314,183400,32666495,705,705,705,705,0
20240314,183300,32666495,705,705,705,705,0
20240314,183200,32666495,705,705,705,705,0
20240314,183100,32666495,705,705,705,705,0
20240314,183000,32666495,705,705,705,705,398
20240314,182900,32666495,705,705,705,705,0
20240314,182800,32666495,705,705,705,705,0
20240314,182700,32666495,705,705,705,705,0
20240314,182600,32666495,705,705,705,705,0
20240314,182500,32666495,705,705,705,705,0
20240314,182400,32666495,705,705,705,705,0
20240314,182300,32666495,705,705,705,705,0
20240314,182200,32666495,705,705,705,705,0
20240314,182100,32666495,705,705,705,705,0
20240314,182000,32666495,705,705,705,705,0
20240314,181900,32666495,705,705,705,705,0
20240314,181800,32666495,705,705,705,705,0
20240314,181700,32666495,705,705,705,705,0
20240314,181600,32666495,705,705,705,705,0
20240314,181500,32666495,705,705,705,705,0
20240314,181400,32666495,705,705,705,705,0
20240314,181300,32666495,705,705,705,705,0
20240314,181200,32666495,705,705,705,705,0
20240314,181100,32666495,705,705,705,705,0
20240314,181000,32666495,705,705,705,705,0
20240314,180900,32666495,705,705,705,705,0
20240314,180800,32666495,705,705,705,705,0
20240314,180700,32666495,705,705,705,705,0
20240314,180600,32666495,705,705,705,705,0
20240314,180500,32666495,705,705,705,705,0
20240314,180400,32666495,705,705,705,705,0
20240314,180300,32666495,705,705,705,705,0
20240314,180200,32666495,705,705,705,705,0
20240314,180100,32666495,705,705,705,705,0
20240314,180000,32666495,705,705,705,705,398
20240314,175900,32666495,705,705,705,705,0
20240314,175800,32666495,705,705,705,705,0
20240314,175700,32666495,705,705,705,705,0
20240314,175600,32666495,705,705,705,705,0
20240314,175500,32666495,705,705,705,705,0
20240314,175400,32666495,705,705,705,705,0
20240314,175300,32666495,705,705,705,705,0
20240314,175200,32666495,705,705,705,705,0
20240314,175100,32666495,705,705,705,705,0
20240314,175000,32666495,705,705,705,705,0
20240314,174900,32666495,705,705,705,705,0
20240314,174800,32666495,705,705,705,705,0
20240314,174700,32666495,705,705,705,705,0
20240314,174600,32666495,705,705,705,705,0
20240314,174500,32666495,705,705,705,705,0
20240314,174400,32666495,705,705,705,705,0
20240314,174300,32666495,705,705,705,705,0
20240314,174200,32666495,705,705,705,705,0
20240314,174100,32666495,705,705,705,705,0
20240314,174000,32666495,705,705,705,705,0
20240314,173900,32666495,705,705,705,705,0
20240314,173800,32666495,705,705,705,705,0
20240314,173700,32666495,705,705,705,705,0
20240314,173600,32666495,705,705,705,705,0
20240314,173500,32666495,705,705,705,705,0
20240314,173400,32666495,705,705,705,705,0
20240314,173300,32666495,705,705,705,705,0
20240314,173200,32666495,705,705,705,705,0
20240314,173100,32666495,705,705,705,705,0
20240314,173000,32666495,705,705,705,705,398
20240314,172900,32666495,705,705,705,705,0
20240314,172800,32666495,705,705,705,705,0
20240314,172700,32666495,705,705,705,705,0
20240314,172600,32666495,705,705,705,705,0
20240314,172500,32666495,705,705,705,705,0
20240314,172400,32666495,705,705,705,705,0
20240314,172300,32666495,705,705,705,705,0
20240314,172200,32666495,705,705,705,705,0
20240314,172100,32666495,705,705,705,705,0
20240314,172000,32666495,705,705,705,705,0
20240314,171900,32666495,705,705,705,705,0
20240314,171800,32666495,705,705,705,705,0
20240314,171700,32666495,705,705,705,705,0
20240314,171600,32666495,705,705,705,705,0
20240314,171500,32666495,705,705,705,705,0
20240314,171400,32666495,705,705,705,705,0
20240314,171300,32666495,705,705,705,705,0
20240314,171200,32666495,705,705,705,705,0
20240314,171100,32666495,705,705,705,705,0
20240314,171000,32666495,705,705,705,705,0
20240314,170900,32666495,705,705,705,705,0
20240314,170800,32666495,705,705,705,705,0
20240314,170700,32666495,705,705,705,705,0
20240314,170600,32666495,705,705,705,705,0
20240314,170500,32666495,705,705,705,705,0
20240314,170400,32666495,705,705,705,705,0
20240314,170300,32666495,705,705,705,705,0
20240314,170200,32666495,705,705,705,705,0
20240314,170100,32666495,705,705,705,705,0
20240314,170000,32666495,705,705,705,705,398
20240314,165900,32666495,705,705,705,705,0
20240314,165800,32666495,705,705,705,705,0
20240314,165700,32666495,705,705,705,705,0
20240314,165600,32666495,705,705,705,705,0
20240314,165500,32666495,705,705,705,705,0
20240314,165400,32666495,705,705,705,705,0
20240314,165300,32666495,705,705,705,705,0
20240314,165200,32666495,705,705,705,705,0
20240314,165100,32666495,705,705,705,705,0
20240314,165000,32666495,705,705,705,705,0
20240314,164900,32666495,705,705,705,705,0
20240314,164800,32666495,705,705,705,705,0
20240314,164700,32666495,705,705,705,705,0
20240314,164600,32666495,705,705,705,705,0
20240314,164500,32666495,705,705,705,705,0
20240314,164400,32666495,705,705,705,705,0
20240314,164300,32666495,705,705,705,705,0
20240314,164200,32666495,705,705,705,705,0
20240314,164100,32666495,705,705,705,705,0
20240314,164000,32666495,705,705,705,705,0
20240314,163900,32666495,705,705,705,705,0
20240314,163800,32666495,705,705,705,705,0
20240314,163700,32666495,705,705,705,705,0
20240314,163600,32666495,705,705,705,705,0
20240314,163500,32666495,705,705,705,705,0
20240314,163400,32666495,705,705,705,705,0
20240314,163300,32666495,705,705,705,705,0
20240314,163200,32666495,705,705,705,705,0
20240314,163100,32666495,705,705,705,705,0
20240314,163000,32666495,705,705,705,705,398
20240314,162900,32666495,705,705,705,705,0
20240314,162800,32666495,705,705,705,705,0
20240314,162700,32666495,705,705,705,705,0
20240314,162600,32666495,705,705,705,705,0
20240314,162500,32666495,705,705,705,705,0
20240314,162400,32666495,705,705,705,705,0
20240314,162300,32666495,705,705,705,705,0
20240314,162200,32666495,705,705,705,705,0
20240314,162100,32666495,705,705,705,705,0
20240314,162000,32666495,705,705,705,705,0
20240314,161900,32666495,705,705,705,705,0
20240314,161800,32666495,705,705,705,705,0
20240314,161700,32666495,705,705,705,705,0
20240314,161600,32666495,705,705,705,705,0
20240314,161500,32666495,705,705,705,705,0
20240314,161400,32666495,705,705,705,705,0
20240314,161300,32666495,705,705,705,705,0
20240314,161200,32666495,705,705,705,705,0
20240314,161100,32666495,705,705,705,705,0
20240314,161000,32666495,705,705,705,705,0
20240314,160900,32666495,705,705,705,705,0
20240314,160800,32666495,705,705,705,705,0
20240314,160700,32666495,705,705,705,705,0
20240314,160600,32666495,705,705,705,705,0
20240314,160500,32666495,705,705,705,705,0
20240314,160400,32666495,705,705,705,705,0
20240314,160300,32666495,705,705,705,705,0
20240314,160200,32666495,705,705,705,705,0
20240314,160100,32666495,705,705,705,705,0
20240314,160000,32666495,705,705,705,705,398
20240314,155900,32666495,705,705,705,705,0
20240314,155800,32666495,705,705,705,705,0
20240314,155700,32666495,705,705,705,705,0
20240314,155600,32666495,705,705,705,705,0
20240314,155500,32666495,705,705,705,705,0
20240314,155400,32666495,705,705,705,705,0
20240314,155300,32666495,705,705,705,705,0
20240314,155200,32666495,705,705,705,705,0
20240314,155100,32666495,705,705,705,705,0
20240314,155000,32666495,705,705,705,705,0
20240314,154900,32666495,705,705,705,705,0
20240314,154800,32666495,705,705,705,705,0
20240314,154700,32666495,705,705,705,705,0
20240314,154600,32666495,705,705,705,705,0
20240314,154500,32666495,705,705,705,705,0
20240314,154400,32666495,705,705,705,705,0
20240314,154300,32666495,705,705,705,705,0
20240314,154200,32666495,705,705,705,705,0
20240314,154100,32666495,705,705,705,705,0
20240314,154000,32666495,705,705,705,705,0
20240314,153900,32666495,705,705,705,705,0
20240314,153800,32666495,705,705,705,705,0
20240314,153700,32666495,705,705,705,705,0
20240314,153600,32666495,705,705,705,705,0
20240314,153500,32666495,705,705,705,705,0
20240314,153400,32666495,705,705,705,705,0
20240314,153300,32666495,705,705,705,705,0
20240314,153200,32666495,705,705,705,705,0
20240314,153100,32666495,705,705,705,705,0
20240314,153000,32666495,705,705,705,705,796
20240314,152900,32385905,705,705,705,705,0
20240314,152800,32385905,705,705,705,705,0
20240314,152700,32385905,705,705,705,705,0
20240314,152600,32385905,705,705,705,705,0
20240314,152500,32385905,705,705,705,705,0
20240314,152400,32385905,705,705,705,705,0
20240314,152300,32385905,705,705,705,705,0
20240314,152200,32385905,705,705,705,705,0
20240314,152100,32385905,705,705,705,705,0
20240314,152000,32385905,705,705,705,705,0
20240314,151900,32385905,705,705,705,705,0
20240314,151800,32385905,705,705,705,705,0
20240314,151700,32385905,705,705,705,705,1000
20240314,151600,31680905,705,704,705,704,3000
20240314,151500,29567329,704,704,704,704,202
20240314,151400,29425121,704,704,704,704,0
20240314,151300,29425121,704,704,704,704,0
20240314,151200,29425121,704,704,704,704,0
20240314,151100,29425121,704,704,704,704,0
20240314,151000,29425121,704,704,704,704,153
20240314,150900,29317409,703,703,703,703,2105
20240314,150800,27837594,704,704,704,704,327
20240314,150700,27607386,705,704,705,704,5
20240314,150600,27603865,705,704,705,704,6
20240314,150500,27599640,704,705,705,704,23
20240314,150400,27583447,704,704,704,704,800
20240314,150300,27020247,704,704,704,704,364
20240314,150200,26763991,704,704,704,704,668
20240314,150100,26293719,704,704,704,704,1999
20240314,150000,24886423,705,705,705,705,2
20240314,145900,24885013,705,705,705,705,0
20240314,145800,24885013,705,705,705,705,138
20240314,145700,24787723,705,705,705,705,70
20240314,145600,24738373,704,705,705,704,45
20240314,145500,24706683,705,705,705,705,2
20240314,145400,24705273,704,704,704,704,0
20240314,145300,24705273,704,705,705,704,573
20240314,145200,24301880,704,704,704,704,1041
20240314,145100,23569016,705,705,705,705,0
20240314,145000,23569016,705,705,705,705,0
20240314,144900,23569016,705,705,705,705,0
20240314,144800,23569016,705,705,705,705,0
20240314,144700,23569016,705,705,705,705,0
20240314,144600,23569016,705,705,705,705,0
20240314,144500,23569016,705,705,705,705,25
20240314,144400,23551391,705,705,705,705,29
20240314,144300,23530946,705,705,705,705,0
20240314,144200,23530946,705,705,705,705,0
20240314,144100,23530946,705,705,705,705,4
20240314,144000,23528126,705,705,705,705,0
20240314,143900,23528126,705,705,705,705,200
20240314,143800,23387126,704,704,704,704,0
20240314,143700,23387126,704,704,704,704,0
20240314,143600,23387126,704,704,704,704,0
20240314,143500,23387126,704,704,704,704,0
20240314,143400,23387126,704,704,704,704,0
20240314,143300,23387126,704,704,704,704,0
20240314,143200,23387126,704,704,704,704,731
20240314,143100,22872502,705,705,705,705,27
20240314,143000,22853467,705,705,705,705,642
20240314,142900,22400857,705,705,705,705,0
20240314,142800,22400857,705,705,705,705,118
20240314,142700,22317667,705,705,705,705,4
20240314,142600,22314847,705,705,705,705,5
20240314,142500,22311322,705,705,705,705,1829
20240314,142400,21021877,705,705,705,705,0
20240314,142300,21021877,705,705,705,705,0
20240314,142200,21021877,705,705,705,705,0
20240314,142100,21021877,705,705,705,705,0
20240314,142000,21021877,705,705,705,705,0
20240314,141900,21021877,705,705,705,705,30
20240314,141800,21000727,705,705,705,705,0
20240314,141700,21000727,705,705,705,705,0
20240314,141600,21000727,705,705,705,705,0
20240314,141500,21000727,705,705,705,705,1
20240314,141400,21000022,707,707,707,707,0
20240314,141300,21000022,707,707,707,707,0
20240314,141200,21000022,707,706,707,706,173
20240314,141100,20877876,707,707,707,707,0
20240314,141000,20877876,707,707,707,707,1
20240314,140900,20877169,707,707,707,707,0
20240314,140800,20877169,707,707,707,707,0
20240314,140700,20877169,707,707,707,707,0
20240314,140600,20877169,707,707,707,707,0
20240314,140500,20877169,707,707,707,707,50
20240314,140400,20841819,707,707,707,707,50
20240314,140300,20806469,707,707,707,707,100
20240314,140200,20735769,707,707,707,707,0
20240314,140100,20735769,707,707,707,707,0
20240314,140000,20735769,707,707,707,707,1
20240314,135900,20735062,706,706,706,706,0
20240314,135800,20735062,706,707,707,706,420
20240314,135700,20438424,705,705,705,705,0
20240314,135600,20438424,705,705,705,705,0
20240314,135500,20438424,705,705,705,705,0
20240314,135400,20438424,705,705,705,705,0
20240314,135300,20438424,705,705,705,705,0
20240314,135200,20438424,705,705,705,705,33
20240314,135100,20415159,704,704,704,704,0
20240314,135000,20415159,704,706,706,704,4835
20240314,134900,17010222,707,707,707,707,0
20240314,134800,17010222,707,707,707,707,0
20240314,134700,17010222,707,707,707,707,0
20240314,134600,17010222,707,707,707,707,0
20240314,134500,17010222,707,707,707,707,0
20240314,134400,17010222,707,707,707,707,0
20240314,134300,17010222,707,707,707,707,0
20240314,134200,17010222,707,707,707,707,0
20240314,134100,17010222,707,707,707,707,11
20240314,134000,17002445,705,705,705,705,0
20240314,133900,17002445,705,705,705,705,127
20240314,133800,16912910,707,706,707,705,1003
20240314,133700,16205399,707,707,707,707,0
20240314,133600,16205399,707,707,707,707,0
20240314,133500,16205399,707,707,707,707,0
20240314,133400,16205399,707,707,707,707,1
20240314,133300,16204692,707,707,707,707,0
20240314,133200,16204692,707,707,707,707,0
20240314,133100,16204692,707,707,707,707,0
20240314,133000,16204692,707,707,707,707,0
20240314,132900,16204692,707,707,707,707,0
20240314,132800,16204692,707,707,707,707,0
20240314,132700,16204692,707,707,707,707,0
20240314,132600,16204692,707,707,707,707,0
20240314,132500,16204692,707,707,707,707,0
20240314,132400,16204692,707,707,707,707,0
20240314,132300,16204692,707,707,707,707,50
20240314,132200,16169342,707,707,707,707,0
20240314,132100,16169342,707,707,707,707,0
20240314,132000,16169342,707,707,707,707,0
20240314,131900,16169342,707,707,707,707,0
20240314,131800,16169342,707,707,707,707,0
20240314,131700,16169342,707,707,707,707,0
20240314,131600,16169342,707,707,707,707,0
20240314,131500,16169342,707,707,707,707,1
20240314,131400,16168635,705,705,705,705,0
20240314,131300,16168635,705,707,707,705,1232
20240314,131200,15299481,708,708,708,708,0
20240314,131100,15299481,708,708,708,708,0
20240314,131000,15299481,708,708,708,708,0
20240314,130900,15299481,708,708,708,708,0
20240314,130800,15299481,708,708,708,708,30
20240314,130700,15278241,708,708,708,708,0
20240314,130600,15278241,708,708,708,708,0
20240314,130500,15278241,708,708,708,708,152
20240314,130400,15170625,708,708,708,708,0
20240314,130300,15170625,708,708,708,708,0
20240314,130200,15170625,708,707,708,707,19
20240314,130100,15157191,708,708,708,708,0
20240314,130000,15157191,708,708,708,708,0
20240314,125900,15157191,708,708,708,708,0
20240314,125800,15157191,708,708,708,708,120
20240314,125700,15072231,708,708,708,708,10
20240314,125600,15065151,708,708,708,708,0
20240314,125500,15065151,708,708,708,708,0
20240314,125400,15065151,708,708,708,708,0
20240314,125300,15065151,708,708,708,708,1
20240314,125200,15064443,708,708,708,708,0
20240314,125100,15064443,708,708,708,708,0
20240314,125000,15064443,708,708,708,708,0
20240314,124900,15064443,708,708,708,708,100
20240314,124800,14993643,708,708,708,708,1
20240314,124700,14992935,708,708,708,708,0
20240314,124600,14992935,708,708,708,708,100
20240314,124500,14922135,709,709,709,709,0
20240314,124400,14922135,709,709,709,709,0
20240314,124300,14922135,709,709,709,709,1
20240314,124200,14921426,708,708,708,708,0
20240314,124100,14921426,708,708,708,708,368
20240314,124000,14660882,709,708,709,708,364
20240314,123900,14403169,709,709,709,709,0
20240314,123800,14403169,709,709,709,709,0
20240314,123700,14403169,709,709,709,709,0
20240314,123600,14403169,709,709,709,709,10
20240314,123500,14396079,709,709,709,709,100
20240314,123400,14325179,709,709,709,709,0
20240314,123300,14325179,709,709,709,709,0
20240314,123200,14325179,709,709,709,709,0
20240314,123100,14325179,709,709,709,709,0
20240314,123000,14325179,709,709,709,709,6
20240314,122900,14320925,709,709,709,709,0
20240314,122800,14320925,709,709,709,709,1
20240314,122700,14320216,705,705,705,705,0
20240314,122600,14320216,705,705,705,705,0
20240314,122500,14320216,705,705,705,705,0
20240314,122400,14320216,705,705,705,705,0
20240314,122300,14320216,705,705,705,705,0
20240314,122200,14320216,705,705,705,705,20
20240314,122100,14306116,704,704,704,704,0
20240314,122000,14306116,704,704,704,704,0
20240314,121900,14306116,704,704,704,704,0
20240314,121800,14306116,704,704,704,704,0
20240314,121700,14306116,704,704,704,704,0
20240314,121600,14306116,704,704,704,704,0
20240314,121500,14306116,704,704,704,704,0
20240314,121400,14306116,704,710,710,704,751
20240314,121300,13777396,704,706,706,704,6312
20240314,121200,9331409,706,706,706,706,500
20240314,121100,8978409,706,708,708,706,500
20240314,121000,8625385,710,710,710,710,0
20240314,120900,8625385,710,710,710,710,21
20240314,120800,8610475,710,710,710,710,1
20240314,120700,8609765,710,710,710,710,0
20240314,120600,8609765,710,710,710,710,6
20240314,120500,8605505,710,710,710,710,0
20240314,120400,8605505,710,710,710,710,9
20240314,120300,8599115,710,710,710,710,0
20240314,120200,8599115,710,708,710,708,501
20240314,120100,8244405,708,708,708,708,0
20240314,120000,8244405,708,708,708,708,32
20240314,115900,8221749,710,710,710,710,0
20240314,115800,8221749,710,710,710,710,0
20240314,115700,8221749,710,710,710,710,0
20240314,115600,8221749,710,710,710,710,1
20240314,115500,8221039,706,707,707,706,1358
20240314,115400,7261749,710,710,710,710,0
20240314,115300,7261749,710,710,710,710,0
20240314,115200,7261749,710,710,710,710,0
20240314,115100,7261749,710,710,710,710,0
20240314,115000,7261749,710,710,710,710,0
20240314,114900,7261749,710,710,710,710,0
20240314,114800,7261749,710,710,710,710,0
20240314,114700,7261749,710,710,710,710,0
20240314,114600,7261749,710,710,710,710,0
20240314,114500,7261749,710,710,710,710,0
20240314,114400,7261749,710,710,710,710,0
20240314,114300,7261749,710,710,710,710,0
20240314,114200,7261749,710,710,710,710,0
20240314,114100,7261749,710,710,710,710,0
20240314,114000,7261749,710,710,710,710,0
20240314,113900,7261749,710,710,710,710,0
20240314,113800,7261749,710,710,710,710,0
20240314,113700,7261749,710,710,710,710,0
20240314,113600,7261749,710,710,710,710,0
20240314,113500,7261749,710,710,710,710,0
20240314,113400,7261749,710,710,710,710,0
20240314,113300,7261749,710,710,710,710,0
20240314,113200,7261749,710,710,710,710,0
20240314,113100,7261749,710,710,710,710,0
20240314,113000,7261749,710,710,710,710,0
20240314,112900,7261749,710,710,710,710,0
20240314,112800,7261749,710,710,710,710,0
20240314,112700,7261749,710,710,710,710,140
20240314,112600,7162349,710,710,710,710,1
20240314,112500,7161639,707,708,708,707,836
20240314,112400,6570580,710,710,710,710,0
20240314,112300,6570580,710,710,710,710,0
20240314,112200,6570580,710,710,710,710,0
20240314,112100,6570580,710,710,710,710,0
20240314,112000,6570580,710,710,710,710,0
20240314,111900,6570580,710,710,710,710,0
20240314,111800,6570580,710,710,710,710,0
20240314,111700,6570580,710,710,710,710,0
20240314,111600,6570580,710,710,710,710,0
20240314,111500,6570580,710,710,710,710,0
20240314,111400,6570580,710,710,710,710,0
20240314,111300,6570580,710,710,710,710,0
20240314,111200,6570580,710,710,710,710,142
20240314,111100,6469760,710,710,710,710,0
20240314,111000,6469760,710,710,710,710,0
20240314,110900,6469760,710,710,710,710,0
20240314,110800,6469760,710,710,710,710,0
20240314,110700,6469760,710,710,710,710,0
20240314,110600,6469760,710,710,710,710,0
20240314,110500,6469760,710,710,710,710,0
20240314,110400,6469760,710,710,710,710,5
20240314,110300,6466210,710,710,710,710,0
20240314,110200,6466210,710,710,710,710,0
20240314,110100,6466210,710,710,710,710,0
20240314,110000,6466210,710,710,710,710,0
20240314,105900,6466210,710,710,710,710,0
20240314,105800,6466210,710,710,710,710,0
20240314,105700,6466210,710,710,710,710,0
20240314,105600,6466210,710,710,710,710,14
20240314,105500,6456270,710,710,710,710,0
20240314,105400,6456270,710,710,710,710,0
20240314,105300,6456270,710,710,710,710,0
20240314,105200,6456270,710,710,710,710,0
20240314,105100,6456270,710,710,710,710,0
20240314,105000,6456270,710,710,710,710,0
20240314,104900,6456270,710,710,710,710,0
20240314,104800,6456270,710,710,710,710,0
20240314,104700,6456270,710,710,710,710,0
20240314,104600,6456270,710,710,710,710,0
20240314,104500,6456270,710,710,710,710,0
20240314,104400,6456270,710,710,710,710,0
20240314,104300,6456270,710,710,710,710,420
20240314,104200,6158070,710,710,710,710,0
20240314,104100,6158070,710,710,710,710,0
20240314,104000,6158070,710,710,710,710,0
20240314,103900,6158070,710,710,710,710,0
20240314,103800,6158070,710,710,710,710,0
20240314,103700,6158070,710,710,710,710,0
20240314,103600,6158070,710,710,710,710,0
20240314,103500,6158070,710,710,710,710,0
20240314,103400,6158070,710,710,710,710,0
20240314,103300,6158070,710,710,710,710,5
20240314,103200,6154520,708,708,708,708,0
20240314,103100,6154520,708,708,708,708,100
20240314,103000,6083720,710,710,710,710,0
20240314,102900,6083720,710,710,710,710,200
20240314,102800,5941720,711,711,711,711,0
20240314,102700,5941720,711,711,711,711,0
20240314,102600,5941720,711,711,711,711,0
20240314,102500,5941720,711,711,711,711,0
20240314,102400,5941720,711,711,711,711,142
20240314,102300,5840758,711,711,711,711,28
20240314,102200,5820850,711,711,711,711,0
20240314,102100,5820850,711,711,711,711,0
20240314,102000,5820850,711,705,711,705,2
20240314,101900,5819434,712,712,712,712,0
20240314,101800,5819434,712,712,712,712,0
20240314,101700,5819434,712,712,712,712,0
20240314,101600,5819434,712,712,712,712,0
20240314,101500,5819434,712,712,712,712,0
20240314,101400,5819434,712,712,712,712,0
20240314,101300,5819434,712,712,712,712,0
20240314,101200,5819434,712,712,712,712,0
20240314,101100,5819434,712,712,712,712,1
20240314,101000,5818722,705,709,709,705,600
20240314,100900,5394089,712,712,712,712,0
20240314,100800,5394089,712,712,712,712,3500
20240314,100700,2902089,712,712,712,712,0
20240314,100600,2902089,712,712,712,712,35
20240314,100500,2877169,712,711,712,711,128
20240314,100400,2786160,712,712,712,712,1
20240314,100300,2785448,712,712,712,712,100
20240314,100200,2714248,712,712,712,712,10
20240314,100100,2707128,712,712,712,712,0
20240314,100000,2707128,712,712,712,712,0
20240314,095900,2707128,712,712,712,712,0
20240314,095800,2707128,712,712,712,712,0
20240314,095700,2707128,712,712,712,712,0
20240314,095600,2707128,712,712,712,712,0
20240314,095500,2707128,712,712,712,712,104
20240314,095400,2633080,712,712,712,712,0
20240314,095300,2633080,712,712,712,712,1
20240314,095200,2632368,711,711,711,711,3
20240314,095100,2630235,712,712,712,712,0
20240314,095000,2630235,712,712,712,712,0
20240314,094900,2630235,712,712,712,712,11
20240314,094800,2622403,712,712,712,712,0
20240314,094700,2622403,712,712,712,712,500
20240314,094600,2266403,712,712,712,712,0
20240314,094500,2266403,712,712,712,712,210
20240314,094400,2116883,712,712,712,712,16
20240314,094300,2105491,712,712,712,712,5
20240314,094200,2101931,712,712,712,712,0
20240314,094100,2101931,712,712,712,712,11
20240314,094000,2094099,712,712,712,712,3
20240314,093900,2091963,712,712,712,712,0
20240314,093800,2091963,712,712,712,712,76
20240314,093700,2037851,712,712,712,712,2
20240314,093600,2036427,712,712,712,712,10
20240314,093500,2029307,713,713,713,713,0
20240314,093400,2029307,713,713,713,713,0
20240314,093300,2029307,713,713,713,713,0
20240314,093200,2029307,713,711,713,711,75
20240314,093100,1975840,714,714,714,714,0
20240314,093000,1975840,714,714,714,714,0
20240314,092900,1975840,714,714,714,714,100
20240314,092800,1904440,714,714,714,714,0
20240314,092700,1904440,714,714,714,714,0
20240314,092600,1904440,714,714,714,714,0
20240314,092500,1904440,714,714,714,714,0
20240314,092400,1904440,714,711,714,711,12
20240314,092300,1895884,709,709,709,709,0
20240314,092200,1895884,709,709,709,709,0
20240314,092100,1895884,709,709,709,709,0
20240314,092000,1895884,709,708,709,708,1154
20240314,091900,1078782,709,709,709,709,0
20240314,091800,1078782,709,709,709,709,16
20240314,091700,1067438,709,709,709,709,0
20240314,091600,1067438,709,709,709,709,0
20240314,091500,1067438,709,708,709,708,1250
20240314,091400,181228,708,708,708,708,0
20240314,091300,181228,708,708,708,708,0
20240314,091200,181228,708,708,708,708,0
20240314,091100,181228,708,708,708,708,0
20240314,091000,181228,708,708,708,708,200
20240314,090900,39628,708,708,708,708,0
20240314,090800,39628,708,708,708,708,0
20240314,090700,39628,708,708,708,708,51
20240314,090600,3520,704,704,704,704,0
20240314,090500,3520,704,704,704,704,0
20240314,090400,3520,704,704,704,704,0
20240314,090300,3520,704,704,704,704,0
20240314,090200,3520,704,704,704,704,0
20240314,090100,3520,704,704,704,704,0
20240314,090000,3520,704,704,704,704,5