stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190100,89202079,334,334,334,334,6898
20240306,190000,89202079,334,334,334,334,0
20240306,185900,89202079,334,334,334,334,0
20240306,185800,89202079,334,334,334,334,0
20240306,185700,89202079,334,334,334,334,0
20240306,185600,89202079,334,334,334,334,0
20240306,185500,89202079,334,334,334,334,0
20240306,185400,89202079,334,334,334,334,0
20240306,185300,89202079,334,334,334,334,0
20240306,185200,89202079,334,334,334,334,0
20240306,185100,89202079,334,334,334,334,0
20240306,185000,89202079,334,334,334,334,0
20240306,184900,89202079,334,334,334,334,0
20240306,184800,89202079,334,334,334,334,0
20240306,184700,89202079,334,334,334,334,0
20240306,184600,89202079,334,334,334,334,0
20240306,184500,89202079,334,334,334,334,0
20240306,184400,89202079,334,334,334,334,0
20240306,184300,89202079,334,334,334,334,0
20240306,184200,89202079,334,334,334,334,0
20240306,184100,89202079,334,334,334,334,0
20240306,184000,89202079,334,334,334,334,0
20240306,183900,89202079,334,334,334,334,0
20240306,183800,89202079,334,334,334,334,0
20240306,183700,89202079,334,334,334,334,0
20240306,183600,89202079,334,334,334,334,0
20240306,183500,89202079,334,334,334,334,0
20240306,183400,89202079,334,334,334,334,0
20240306,183300,89202079,334,334,334,334,0
20240306,183200,89202079,334,334,334,334,0
20240306,183100,89202079,334,334,334,334,6898
20240306,183000,89202079,334,334,334,334,0
20240306,182900,89202079,334,334,334,334,0
20240306,182800,89202079,334,334,334,334,0
20240306,182700,89202079,334,334,334,334,0
20240306,182600,89202079,334,334,334,334,0
20240306,182500,89202079,334,334,334,334,0
20240306,182400,89202079,334,334,334,334,0
20240306,182300,89202079,334,334,334,334,0
20240306,182200,89202079,334,334,334,334,0
20240306,182100,89202079,334,334,334,334,0
20240306,182000,89202079,334,334,334,334,0
20240306,181900,89202079,334,334,334,334,0
20240306,181800,89202079,334,334,334,334,0
20240306,181700,89202079,334,334,334,334,0
20240306,181600,89202079,334,334,334,334,0
20240306,181500,89202079,334,334,334,334,0
20240306,181400,89202079,334,334,334,334,0
20240306,181300,89202079,334,334,334,334,0
20240306,181200,89202079,334,334,334,334,0
20240306,181100,89202079,334,334,334,334,0
20240306,181000,89202079,334,334,334,334,0
20240306,180900,89202079,334,334,334,334,0
20240306,180800,89202079,334,334,334,334,0
20240306,180700,89202079,334,334,334,334,0
20240306,180600,89202079,334,334,334,334,0
20240306,180500,89202079,334,334,334,334,0
20240306,180400,89202079,334,334,334,334,0
20240306,180300,89202079,334,334,334,334,0
20240306,180200,89202079,334,334,334,334,0
20240306,180100,89202079,334,334,334,334,6898
20240306,180000,89202079,334,334,334,334,0
20240306,175900,89202079,334,334,334,334,0
20240306,175800,89202079,334,334,334,334,0
20240306,175700,89202079,334,334,334,334,0
20240306,175600,89202079,334,334,334,334,0
20240306,175500,89202079,334,334,334,334,0
20240306,175400,89202079,334,334,334,334,0
20240306,175300,89202079,334,334,334,334,0
20240306,175200,89202079,334,334,334,334,0
20240306,175100,89202079,334,334,334,334,0
20240306,175000,89202079,334,334,334,334,0
20240306,174900,89202079,334,334,334,334,0
20240306,174800,89202079,334,334,334,334,0
20240306,174700,89202079,334,334,334,334,0
20240306,174600,89202079,334,334,334,334,0
20240306,174500,89202079,334,334,334,334,0
20240306,174400,89202079,334,334,334,334,0
20240306,174300,89202079,334,334,334,334,0
20240306,174200,89202079,334,334,334,334,0
20240306,174100,89202079,334,334,334,334,0
20240306,174000,89202079,334,334,334,334,0
20240306,173900,89202079,334,334,334,334,0
20240306,173800,89202079,334,334,334,334,0
20240306,173700,89202079,334,334,334,334,0
20240306,173600,89202079,334,334,334,334,0
20240306,173500,89202079,334,334,334,334,0
20240306,173400,89202079,334,334,334,334,0
20240306,173300,89202079,334,334,334,334,0
20240306,173200,89202079,334,334,334,334,0
20240306,173100,89202079,334,334,334,334,6898
20240306,173000,89202079,334,334,334,334,0
20240306,172900,89202079,334,334,334,334,0
20240306,172800,89202079,334,334,334,334,0
20240306,172700,89202079,334,334,334,334,0
20240306,172600,89202079,334,334,334,334,0
20240306,172500,89202079,334,334,334,334,0
20240306,172400,89202079,334,334,334,334,0
20240306,172300,89202079,334,334,334,334,0
20240306,172200,89202079,334,334,334,334,0
20240306,172100,89202079,334,334,334,334,0
20240306,172000,89202079,334,334,334,334,0
20240306,171900,89202079,334,334,334,334,0
20240306,171800,89202079,334,334,334,334,0
20240306,171700,89202079,334,334,334,334,0
20240306,171600,89202079,334,334,334,334,0
20240306,171500,89202079,334,334,334,334,0
20240306,171400,89202079,334,334,334,334,0
20240306,171300,89202079,334,334,334,334,0
20240306,171200,89202079,334,334,334,334,0
20240306,171100,89202079,334,334,334,334,0
20240306,171000,89202079,334,334,334,334,0
20240306,170900,89202079,334,334,334,334,0
20240306,170800,89202079,334,334,334,334,0
20240306,170700,89202079,334,334,334,334,0
20240306,170600,89202079,334,334,334,334,0
20240306,170500,89202079,334,334,334,334,0
20240306,170400,89202079,334,334,334,334,0
20240306,170300,89202079,334,334,334,334,0
20240306,170200,89202079,334,334,334,334,0
20240306,170100,89202079,334,334,334,334,6898
20240306,170000,89202079,334,334,334,334,0
20240306,165900,89202079,334,334,334,334,0
20240306,165800,89202079,334,334,334,334,0
20240306,165700,89202079,334,334,334,334,0
20240306,165600,89202079,334,334,334,334,0
20240306,165500,89202079,334,334,334,334,0
20240306,165400,89202079,334,334,334,334,0
20240306,165300,89202079,334,334,334,334,0
20240306,165200,89202079,334,334,334,334,0
20240306,165100,89202079,334,334,334,334,0
20240306,165000,89202079,334,334,334,334,0
20240306,164900,89202079,334,334,334,334,0
20240306,164800,89202079,334,334,334,334,0
20240306,164700,89202079,334,334,334,334,0
20240306,164600,89202079,334,334,334,334,0
20240306,164500,89202079,334,334,334,334,0
20240306,164400,89202079,334,334,334,334,0
20240306,164300,89202079,334,334,334,334,0
20240306,164200,89202079,334,334,334,334,0
20240306,164100,89202079,334,334,334,334,0
20240306,164000,89202079,334,334,334,334,0
20240306,163900,89202079,334,334,334,334,0
20240306,163800,89202079,334,334,334,334,0
20240306,163700,89202079,334,334,334,334,0
20240306,163600,89202079,334,334,334,334,0
20240306,163500,89202079,334,334,334,334,0
20240306,163400,89202079,334,334,334,334,0
20240306,163300,89202079,334,334,334,334,0
20240306,163200,89202079,334,334,334,334,0
20240306,163100,89202079,334,334,334,334,6898
20240306,163000,89202079,334,334,334,334,0
20240306,162900,89202079,334,334,334,334,0
20240306,162800,89202079,334,334,334,334,0
20240306,162700,89202079,334,334,334,334,0
20240306,162600,89202079,334,334,334,334,0
20240306,162500,89202079,334,334,334,334,0
20240306,162400,89202079,334,334,334,334,0
20240306,162300,89202079,334,334,334,334,0
20240306,162200,89202079,334,334,334,334,0
20240306,162100,89202079,334,334,334,334,0
20240306,162000,89202079,334,334,334,334,0
20240306,161900,89202079,334,334,334,334,0
20240306,161800,89202079,334,334,334,334,0
20240306,161700,89202079,334,334,334,334,0
20240306,161600,89202079,334,334,334,334,0
20240306,161500,89202079,334,334,334,334,0
20240306,161400,89202079,334,334,334,334,0
20240306,161300,89202079,334,334,334,334,0
20240306,161200,89202079,334,334,334,334,0
20240306,161100,89202079,334,334,334,334,0
20240306,161000,89202079,334,334,334,334,0
20240306,160900,89202079,334,334,334,334,0
20240306,160800,89202079,334,334,334,334,0
20240306,160700,89202079,334,334,334,334,0
20240306,160600,89202079,334,334,334,334,0
20240306,160500,89202079,334,334,334,334,0
20240306,160400,89202079,334,334,334,334,0
20240306,160300,89202079,334,334,334,334,0
20240306,160200,89202079,334,334,334,334,0
20240306,160100,89202079,334,334,334,334,6898
20240306,160000,89202079,334,334,334,334,0
20240306,155900,89202079,334,334,334,334,0
20240306,155800,89202079,334,334,334,334,0
20240306,155700,89202079,334,334,334,334,0
20240306,155600,89202079,334,334,334,334,0
20240306,155500,89202079,334,334,334,334,0
20240306,155400,89202079,334,334,334,334,0
20240306,155300,89202079,334,334,334,334,0
20240306,155200,89202079,334,334,334,334,0
20240306,155100,89202079,334,334,334,334,0
20240306,155000,89202079,334,334,334,334,0
20240306,154900,89202079,334,334,334,334,0
20240306,154800,89202079,334,334,334,334,0
20240306,154700,89202079,334,334,334,334,0
20240306,154600,89202079,334,334,334,334,0
20240306,154500,89202079,334,334,334,334,0
20240306,154400,89202079,334,334,334,334,0
20240306,154300,89202079,334,334,334,334,0
20240306,154200,89202079,334,334,334,334,0
20240306,154100,89202079,334,334,334,334,0
20240306,154000,89202079,334,334,334,334,0
20240306,153900,89202079,334,334,334,334,0
20240306,153800,89202079,334,334,334,334,0
20240306,153700,89202079,334,334,334,334,0
20240306,153600,89202079,334,334,334,334,0
20240306,153500,89202079,334,334,334,334,0
20240306,153400,89202079,334,334,334,334,0
20240306,153300,89202079,334,334,334,334,0
20240306,153200,89202079,334,334,334,334,0
20240306,153100,89202079,334,334,334,334,6898
20240306,153000,89202079,334,334,334,334,6898
20240306,152900,86898147,334,334,334,334,0
20240306,152800,86898147,334,334,334,334,0
20240306,152700,86898147,334,334,334,334,0
20240306,152600,86898147,334,334,334,334,0
20240306,152500,86898147,334,334,334,334,0
20240306,152400,86898147,334,334,334,334,0
20240306,152300,86898147,334,334,334,334,0
20240306,152200,86898147,334,334,334,334,0
20240306,152100,86898147,334,334,334,334,0
20240306,152000,86898147,334,334,334,334,0
20240306,151900,86898147,334,331,334,331,195
20240306,151800,86833120,334,334,334,334,0
20240306,151700,86833120,334,334,334,334,0
20240306,151600,86833120,334,334,334,334,0
20240306,151500,86833120,334,334,334,334,0
20240306,151400,86833120,334,334,334,334,0
20240306,151300,86833120,334,334,334,334,1
20240306,151200,86832786,331,333,333,331,1706
20240306,151100,86266848,333,333,333,333,0
20240306,151000,86266848,333,333,333,333,2
20240306,150900,86266182,334,334,334,334,3
20240306,150800,86265180,334,334,334,334,1
20240306,150700,86264846,334,334,334,334,3
20240306,150600,86263844,333,333,333,333,0
20240306,150500,86263844,333,333,333,333,0
20240306,150400,86263844,333,333,333,333,29
20240306,150300,86254187,332,333,333,332,16
20240306,150200,86248861,333,333,333,333,2800
20240306,150100,85316461,333,333,333,333,90
20240306,150000,85286491,333,333,333,333,0
20240306,145900,85286491,333,333,333,333,0
20240306,145800,85286491,333,334,335,333,4
20240306,145700,85285155,333,335,335,333,5
20240306,145600,85283482,335,335,335,335,1
20240306,145500,85283147,335,334,335,334,23142
20240306,145400,77530680,334,334,334,334,4
20240306,145300,77529344,334,334,334,333,3040
20240306,145200,76513985,334,334,334,333,11518
20240306,145100,72671287,333,334,334,332,94
20240306,145000,72639921,334,332,334,332,13765
20240306,144900,68045396,333,333,333,333,5717
20240306,144800,66141635,332,332,332,332,1000
20240306,144700,65809635,332,332,332,332,102
20240306,144600,65775771,332,332,332,332,1
20240306,144500,65775439,332,332,332,332,0
20240306,144400,65775439,332,332,332,332,0
20240306,144300,65775439,332,332,332,332,1
20240306,144200,65775107,332,332,332,332,2
20240306,144100,65774443,332,332,332,332,0
20240306,144000,65774443,332,332,332,332,2
20240306,143900,65773779,332,332,332,332,79
20240306,143800,65747551,332,332,332,332,1
20240306,143700,65747219,331,331,331,331,3000
20240306,143600,64754219,332,332,332,332,21
20240306,143500,64747247,332,332,332,332,38
20240306,143400,64734631,332,332,332,331,843
20240306,143300,64454756,332,332,332,331,29
20240306,143200,64445131,332,331,332,331,2015
20240306,143100,63778151,332,332,332,332,0
20240306,143000,63778151,332,332,332,332,0
20240306,142900,63778151,332,332,332,332,10
20240306,142800,63774831,332,332,332,332,35
20240306,142700,63763211,332,332,332,332,49
20240306,142600,63746943,332,332,332,332,6
20240306,142500,63744951,332,332,332,332,0
20240306,142400,63744951,332,332,332,332,10
20240306,142300,63741631,331,332,332,331,1659
20240306,142200,63190944,333,333,333,333,0
20240306,142100,63190944,333,333,333,333,0
20240306,142000,63190944,333,333,333,333,0
20240306,141900,63190944,333,333,333,333,0
20240306,141800,63190944,333,333,333,333,2
20240306,141700,63190278,333,333,333,333,0
20240306,141600,63190278,333,333,333,333,0
20240306,141500,63190278,333,333,333,333,0
20240306,141400,63190278,333,333,333,333,0
20240306,141300,63190278,333,333,333,333,0
20240306,141200,63190278,333,333,333,333,1367
20240306,141100,62735067,333,333,333,333,0
20240306,141000,62735067,333,333,333,333,0
20240306,140900,62735067,333,333,333,333,0
20240306,140800,62735067,333,333,333,333,0
20240306,140700,62735067,333,333,333,333,54
20240306,140600,62717085,333,333,333,333,0
20240306,140500,62717085,333,333,333,333,0
20240306,140400,62717085,333,333,333,333,0
20240306,140300,62717085,333,333,333,333,0
20240306,140200,62717085,333,333,333,333,0
20240306,140100,62717085,333,333,333,333,50
20240306,140000,62700435,333,333,333,333,0
20240306,135900,62700435,333,333,333,333,0
20240306,135800,62700435,333,333,333,333,0
20240306,135700,62700435,333,333,333,333,2
20240306,135600,62699769,333,333,333,333,0
20240306,135500,62699769,333,333,333,333,0
20240306,135400,62699769,333,333,333,333,0
20240306,135300,62699769,333,333,333,333,0
20240306,135200,62699769,333,333,333,333,1
20240306,135100,62699436,331,332,332,331,2
20240306,135000,62698773,331,331,331,331,0
20240306,134900,62698773,331,331,331,331,0
20240306,134800,62698773,331,331,331,331,0
20240306,134700,62698773,331,331,331,331,3395
20240306,134600,61575028,333,333,333,333,0
20240306,134500,61575028,333,333,333,333,2
20240306,134400,61574362,333,333,333,333,2
20240306,134300,61573696,332,333,333,332,2
20240306,134200,61573031,331,332,332,331,631
20240306,134100,61364169,332,332,332,332,2
20240306,134000,61363505,331,331,331,331,535
20240306,133900,61186420,331,331,331,331,55
20240306,133800,61168215,331,333,333,331,46
20240306,133700,61152939,332,332,332,332,0
20240306,133600,61152939,332,332,332,332,938
20240306,133500,60841523,332,332,332,332,37
20240306,133400,60829239,332,332,332,332,100
20240306,133300,60796039,332,332,332,332,0
20240306,133200,60796039,332,332,332,332,0
20240306,133100,60796039,332,332,332,332,0
20240306,133000,60796039,332,331,332,331,530
20240306,132900,60620439,332,332,332,332,7
20240306,132800,60618115,332,331,333,331,8
20240306,132700,60615457,333,333,333,333,0
20240306,132600,60615457,333,333,333,333,1
20240306,132500,60615124,332,332,332,332,7
20240306,132400,60612800,333,333,333,333,0
20240306,132300,60612800,333,333,333,333,1
20240306,132200,60612467,333,333,333,333,12
20240306,132100,60608471,333,333,333,333,4
20240306,132000,60607139,332,332,332,332,0
20240306,131900,60607139,332,332,332,332,7
20240306,131800,60604815,333,333,333,333,19
20240306,131700,60598488,332,332,333,332,165
20240306,131600,60543707,332,332,332,332,254
20240306,131500,60459379,332,332,332,332,202
20240306,131400,60392315,333,333,333,333,2
20240306,131300,60391649,332,332,332,332,0
20240306,131200,60391649,332,332,332,331,3
20240306,131100,60390654,332,332,332,332,100
20240306,131000,60357454,333,332,333,331,4
20240306,130900,60356125,332,332,332,332,5
20240306,130800,60354465,333,332,333,332,58
20240306,130700,60335164,332,332,332,331,712
20240306,130600,60098781,333,333,333,333,50
20240306,130500,60082131,333,333,333,333,4
20240306,130400,60080799,333,333,333,333,0
20240306,130300,60080799,333,333,333,333,0
20240306,130200,60080799,333,333,333,333,211
20240306,130100,60010536,332,332,332,332,0
20240306,130000,60010536,332,332,332,332,0
20240306,125900,60010536,332,332,332,332,0
20240306,125800,60010536,332,332,332,332,0
20240306,125700,60010536,332,332,332,332,0
20240306,125600,60010536,332,332,332,332,0
20240306,125500,60010536,332,332,332,332,0
20240306,125400,60010536,332,332,332,332,0
20240306,125300,60010536,332,332,332,332,0
20240306,125200,60010536,332,332,333,332,9003
20240306,125100,57021538,332,333,333,332,3
20240306,125000,57020541,332,332,332,332,0
20240306,124900,57020541,332,332,332,332,0
20240306,124800,57020541,332,332,332,332,0
20240306,124700,57020541,332,332,332,332,1
20240306,124600,57020209,333,333,333,333,0
20240306,124500,57020209,333,333,333,333,0
20240306,124400,57020209,333,333,333,333,31
20240306,124300,57009886,333,333,333,333,1
20240306,124200,57009553,333,333,333,333,0
20240306,124100,57009553,333,333,333,333,4
20240306,124000,57008221,333,333,333,333,0
20240306,123900,57008221,333,333,333,333,0
20240306,123800,57008221,333,333,333,333,31
20240306,123700,56997898,333,333,333,333,2517
20240306,123600,56159737,334,333,334,333,119
20240306,123500,56120109,333,333,333,333,0
20240306,123400,56120109,333,333,333,333,336
20240306,123300,56008221,333,333,333,333,0
20240306,123200,56008221,333,333,333,333,2
20240306,123100,56007555,332,332,332,332,1656
20240306,123000,55457763,331,331,331,331,1
20240306,122900,55457432,332,333,333,332,395
20240306,122800,55326242,333,333,333,333,0
20240306,122700,55326242,333,333,333,333,1
20240306,122600,55325909,332,333,333,332,106
20240306,122500,55290612,333,333,333,333,0
20240306,122400,55290612,333,333,333,333,2
20240306,122300,55289946,332,332,332,332,0
20240306,122200,55289946,332,332,332,332,0
20240306,122100,55289946,332,332,332,332,0
20240306,122000,55289946,332,332,332,332,0
20240306,121900,55289946,332,332,332,332,0
20240306,121800,55289946,332,332,332,332,0
20240306,121700,55289946,332,332,332,332,239
20240306,121600,55210598,333,333,333,333,1
20240306,121500,55210265,333,332,333,332,31
20240306,121400,55199972,332,332,332,332,81
20240306,121300,55173080,333,333,333,333,1
20240306,121200,55172747,333,333,333,333,0
20240306,121100,55172747,333,333,333,333,0
20240306,121000,55172747,333,333,333,333,0
20240306,120900,55172747,333,332,333,331,7
20240306,120800,55170422,333,331,333,331,9
20240306,120700,55167433,333,331,333,331,3
20240306,120600,55166436,334,333,334,331,1302
20240306,120500,54734307,334,334,334,334,1
20240306,120400,54733973,332,332,332,332,1
20240306,120300,54733641,333,333,333,333,600
20240306,120200,54533841,334,334,334,334,0
20240306,120100,54533841,334,334,334,334,0
20240306,120000,54533841,334,334,334,334,0
20240306,115900,54533841,334,334,334,334,652
20240306,115800,54316073,334,334,334,334,0
20240306,115700,54316073,334,334,334,334,0
20240306,115600,54316073,334,334,334,334,0
20240306,115500,54316073,334,334,334,334,0
20240306,115400,54316073,334,334,334,334,0
20240306,115300,54316073,334,334,334,334,0
20240306,115200,54316073,334,334,334,334,0
20240306,115100,54316073,334,334,334,334,0
20240306,115000,54316073,334,334,334,334,0
20240306,114900,54316073,334,334,334,334,0
20240306,114800,54316073,334,334,334,334,0
20240306,114700,54316073,334,334,334,334,4
20240306,114600,54314737,334,334,334,334,0
20240306,114500,54314737,334,334,334,334,0
20240306,114400,54314737,334,334,334,334,0
20240306,114300,54314737,334,334,334,334,0
20240306,114200,54314737,334,334,334,334,0
20240306,114100,54314737,334,334,334,334,0
20240306,114000,54314737,334,334,334,334,0
20240306,113900,54314737,334,334,334,334,0
20240306,113800,54314737,334,334,334,334,0
20240306,113700,54314737,334,334,334,334,0
20240306,113600,54314737,334,334,334,334,3
20240306,113500,54313735,334,334,334,334,2
20240306,113400,54313067,334,334,334,334,0
20240306,113300,54313067,334,333,334,333,2
20240306,113200,54312400,333,333,333,333,1
20240306,113100,54312067,332,332,332,332,0
20240306,113000,54312067,332,332,332,332,1
20240306,112900,54311735,334,334,334,334,0
20240306,112800,54311735,334,334,334,334,0
20240306,112700,54311735,334,334,334,334,0
20240306,112600,54311735,334,334,334,334,1
20240306,112500,54311401,334,334,334,334,0
20240306,112400,54311401,334,334,334,334,1
20240306,112300,54311067,332,332,332,332,1
20240306,112200,54310735,332,332,332,332,1421
20240306,112100,53838963,332,332,332,332,0
20240306,112000,53838963,332,332,332,332,0
20240306,111900,53838963,332,334,334,332,515
20240306,111800,53667979,334,334,334,334,1
20240306,111700,53667645,332,332,332,332,0
20240306,111600,53667645,332,333,333,332,1001
20240306,111500,53335187,333,333,333,333,100
20240306,111400,53301887,334,333,334,333,1589
20240306,111300,52772749,333,332,333,332,1006
20240306,111200,52438751,333,333,333,333,21
20240306,111100,52431758,333,333,333,333,14
20240306,111000,52427096,333,333,333,333,30
20240306,110900,52417106,333,333,333,333,8
20240306,110800,52414442,333,333,333,333,12
20240306,110700,52410446,333,333,333,333,0
20240306,110600,52410446,333,333,333,332,322
20240306,110500,52303221,334,334,334,333,112
20240306,110400,52265913,334,334,334,334,8
20240306,110300,52263241,334,334,334,334,1
20240306,110200,52262907,334,334,334,334,6
20240306,110100,52260903,334,334,334,334,299
20240306,110000,52161037,333,333,333,333,10
20240306,105900,52157707,333,333,333,333,0
20240306,105800,52157707,333,334,334,333,7
20240306,105700,52155373,333,333,333,333,8000
20240306,105600,49491373,334,334,334,334,0
20240306,105500,49491373,334,334,334,334,2
20240306,105400,49490705,334,334,334,334,62
20240306,105300,49469997,334,334,334,334,308
20240306,105200,49367125,334,334,334,334,10
20240306,105100,49363785,334,334,334,334,311
20240306,105000,49259911,334,334,334,334,8
20240306,104900,49257239,334,334,334,334,10
20240306,104800,49253899,334,334,334,334,64
20240306,104700,49232523,334,334,334,333,5809
20240306,104600,47297866,335,335,335,335,2
20240306,104500,47297196,335,335,335,335,0
20240306,104400,47297196,335,335,335,335,0
20240306,104300,47297196,335,335,335,335,0
20240306,104200,47297196,335,335,335,335,0
20240306,104100,47297196,335,335,335,335,0
20240306,104000,47297196,335,335,335,335,226
20240306,103900,47221486,334,334,334,334,20
20240306,103800,47214806,334,334,334,334,70
20240306,103700,47191426,334,334,334,334,0
20240306,103600,47191426,334,334,334,334,0
20240306,103500,47191426,334,334,334,334,0
20240306,103400,47191426,334,334,334,334,0
20240306,103300,47191426,334,334,334,334,0
20240306,103200,47191426,334,334,334,334,95
20240306,103100,47159696,334,334,334,334,14
20240306,103000,47155020,334,334,334,334,0
20240306,102900,47155020,334,335,335,334,102
20240306,102800,47120950,334,334,334,334,9
20240306,102700,47117944,334,334,334,334,1000
20240306,102600,46783944,335,335,335,335,0
20240306,102500,46783944,335,335,335,335,0
20240306,102400,46783944,335,335,335,335,0
20240306,102300,46783944,335,335,335,335,2
20240306,102200,46783274,335,335,335,335,0
20240306,102100,46783274,335,335,335,335,582
20240306,102000,46588304,335,335,335,335,0
20240306,101900,46588304,335,335,335,334,2747
20240306,101800,45669316,335,335,335,335,7639
20240306,101700,43110251,335,335,335,335,5356
20240306,101600,41315991,335,334,335,334,3258
20240306,101500,40224776,333,333,333,333,2
20240306,101400,40224110,334,334,334,334,2
20240306,101300,40223442,334,334,334,334,10
20240306,101200,40220102,334,334,334,334,544
20240306,101100,40038406,334,333,334,333,513
20240306,101000,39867067,334,334,334,334,46
20240306,100900,39851703,335,335,335,335,1
20240306,100800,39851368,335,335,335,335,4
20240306,100700,39850028,335,335,335,335,5
20240306,100600,39848353,335,335,335,335,3
20240306,100500,39847348,335,335,335,335,1
20240306,100400,39847013,334,334,334,334,0
20240306,100300,39847013,334,334,334,334,1
20240306,100200,39846679,335,335,335,335,14
20240306,100100,39841989,335,335,335,335,4
20240306,100000,39840649,335,335,335,335,6
20240306,095900,39838639,335,335,335,335,3
20240306,095800,39837634,333,333,333,333,1
20240306,095700,39837301,334,334,334,334,0
20240306,095600,39837301,334,335,335,333,45
20240306,095500,39822252,335,335,335,335,0
20240306,095400,39822252,335,335,335,334,7
20240306,095300,39819911,336,335,336,335,6571
20240306,095200,37618625,335,334,335,334,4981
20240306,095100,35954967,333,334,334,333,5
20240306,095000,35953298,333,335,335,333,16501
20240306,094900,30448463,335,334,335,332,7657
20240306,094800,27891563,334,332,334,332,2617
20240306,094700,27018386,333,333,333,333,11
20240306,094600,27014723,333,333,333,333,6
20240306,094500,27012725,332,333,333,332,25
20240306,094400,27004402,332,332,332,332,0
20240306,094300,27004402,332,332,332,332,290
20240306,094200,26908122,333,333,333,333,1
20240306,094100,26907789,333,333,333,332,2645
20240306,094000,26027587,334,332,334,332,5506
20240306,093900,24194750,332,332,332,332,9
20240306,093800,24191762,332,332,332,332,0
20240306,093700,24191762,332,332,332,332,1
20240306,093600,24191430,332,332,332,332,206
20240306,093500,24123038,332,332,332,332,707
20240306,093400,23888314,332,331,332,331,3001
20240306,093300,22894982,332,332,332,332,0
20240306,093200,22894982,332,332,332,332,2
20240306,093100,22894318,332,332,332,332,2
20240306,093000,22893654,331,331,331,331,2
20240306,092900,22892992,332,332,332,332,1
20240306,092800,22892660,332,332,332,332,3
20240306,092700,22891664,332,332,332,332,101
20240306,092600,22858132,332,332,332,332,0
20240306,092500,22858132,332,332,332,332,1
20240306,092400,22857800,332,331,332,331,2
20240306,092300,22857137,331,332,332,331,32
20240306,092200,22846543,332,332,332,331,63
20240306,092100,22825668,333,332,333,332,28
20240306,092000,22816368,331,331,332,330,47
20240306,091900,22800806,333,333,333,333,43
20240306,091800,22786487,332,331,332,331,306
20240306,091700,22685196,331,331,331,331,158
20240306,091600,22632898,332,332,332,332,5
20240306,091500,22631238,332,331,332,331,950
20240306,091400,22316787,332,331,332,331,4354
20240306,091300,20872012,331,329,331,329,2301
20240306,091200,20110384,329,333,333,329,302
20240306,091100,20009822,333,331,333,331,1009
20240306,091000,19675088,330,330,330,330,2625
20240306,090900,18808838,330,330,331,327,33967
20240306,090800,7662632,331,331,331,331,186
20240306,090700,7601066,331,331,331,331,0
20240306,090600,7601066,331,331,331,331,0
20240306,090500,7601066,331,330,331,330,893
20240306,090400,7306375,331,330,331,330,15601
20240306,090300,2157742,331,333,333,331,5144
20240306,090200,454134,331,331,331,331,4
20240306,090100,452810,333,333,333,333,1
20240306,090000,452477,331,331,331,331,1367