stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190400,274121951,876,876,876,876,3577
20240305,190300,274121951,876,876,876,876,0
20240305,190200,274121951,876,876,876,876,0
20240305,190100,274121951,876,876,876,876,0
20240305,190000,274121951,876,876,876,876,0
20240305,185900,274121951,876,876,876,876,0
20240305,185800,274121951,876,876,876,876,0
20240305,185700,274121951,876,876,876,876,0
20240305,185600,274121951,876,876,876,876,0
20240305,185500,274121951,876,876,876,876,0
20240305,185400,274121951,876,876,876,876,0
20240305,185300,274121951,876,876,876,876,0
20240305,185200,274121951,876,876,876,876,0
20240305,185100,274121951,876,876,876,876,0
20240305,185000,274121951,876,876,876,876,0
20240305,184900,274121951,876,876,876,876,0
20240305,184800,274121951,876,876,876,876,0
20240305,184700,274121951,876,876,876,876,0
20240305,184600,274121951,876,876,876,876,0
20240305,184500,274121951,876,876,876,876,0
20240305,184400,274121951,876,876,876,876,0
20240305,184300,274121951,876,876,876,876,0
20240305,184200,274121951,876,876,876,876,0
20240305,184100,274121951,876,876,876,876,0
20240305,184000,274121951,876,876,876,876,0
20240305,183900,274121951,876,876,876,876,0
20240305,183800,274121951,876,876,876,876,0
20240305,183700,274121951,876,876,876,876,0
20240305,183600,274121951,876,876,876,876,0
20240305,183500,274121951,876,876,876,876,0
20240305,183400,274121951,876,876,876,876,3577
20240305,183300,274121951,876,876,876,876,0
20240305,183200,274121951,876,876,876,876,0
20240305,183100,274121951,876,876,876,876,0
20240305,183000,274121951,876,876,876,876,0
20240305,182900,274121951,876,876,876,876,0
20240305,182800,274121951,876,876,876,876,0
20240305,182700,274121951,876,876,876,876,0
20240305,182600,274121951,876,876,876,876,0
20240305,182500,274121951,876,876,876,876,0
20240305,182400,274121951,876,876,876,876,0
20240305,182300,274121951,876,876,876,876,0
20240305,182200,274121951,876,876,876,876,0
20240305,182100,274121951,876,876,876,876,0
20240305,182000,274121951,876,876,876,876,0
20240305,181900,274121951,876,876,876,876,0
20240305,181800,274121951,876,876,876,876,0
20240305,181700,274121951,876,876,876,876,0
20240305,181600,274121951,876,876,876,876,0
20240305,181500,274121951,876,876,876,876,0
20240305,181400,274121951,876,876,876,876,0
20240305,181300,274121951,876,876,876,876,0
20240305,181200,274121951,876,876,876,876,0
20240305,181100,274121951,876,876,876,876,0
20240305,181000,274121951,876,876,876,876,0
20240305,180900,274121951,876,876,876,876,0
20240305,180800,274121951,876,876,876,876,0
20240305,180700,274121951,876,876,876,876,0
20240305,180600,274121951,876,876,876,876,0
20240305,180500,274121951,876,876,876,876,0
20240305,180400,274121951,876,876,876,876,3577
20240305,180300,274121951,876,876,876,876,0
20240305,180200,274121951,876,876,876,876,0
20240305,180100,274121951,876,876,876,876,0
20240305,180000,274121951,876,876,876,876,0
20240305,175900,274121951,876,876,876,876,0
20240305,175800,274121951,876,876,876,876,0
20240305,175700,274121951,876,876,876,876,0
20240305,175600,274121951,876,876,876,876,0
20240305,175500,274121951,876,876,876,876,0
20240305,175400,274121951,876,876,876,876,0
20240305,175300,274121951,876,876,876,876,0
20240305,175200,274121951,876,876,876,876,0
20240305,175100,274121951,876,876,876,876,0
20240305,175000,274121951,876,876,876,876,0
20240305,174900,274121951,876,876,876,876,0
20240305,174800,274121951,876,876,876,876,0
20240305,174700,274121951,876,876,876,876,0
20240305,174600,274121951,876,876,876,876,0
20240305,174500,274121951,876,876,876,876,0
20240305,174400,274121951,876,876,876,876,0
20240305,174300,274121951,876,876,876,876,0
20240305,174200,274121951,876,876,876,876,0
20240305,174100,274121951,876,876,876,876,0
20240305,174000,274121951,876,876,876,876,0
20240305,173900,274121951,876,876,876,876,0
20240305,173800,274121951,876,876,876,876,0
20240305,173700,274121951,876,876,876,876,0
20240305,173600,274121951,876,876,876,876,0
20240305,173500,274121951,876,876,876,876,0
20240305,173400,274121951,876,876,876,876,3577
20240305,173300,274121951,876,876,876,876,0
20240305,173200,274121951,876,876,876,876,0
20240305,173100,274121951,876,876,876,876,0
20240305,173000,274121951,876,876,876,876,0
20240305,172900,274121951,876,876,876,876,0
20240305,172800,274121951,876,876,876,876,0
20240305,172700,274121951,876,876,876,876,0
20240305,172600,274121951,876,876,876,876,0
20240305,172500,274121951,876,876,876,876,0
20240305,172400,274121951,876,876,876,876,0
20240305,172300,274121951,876,876,876,876,0
20240305,172200,274121951,876,876,876,876,0
20240305,172100,274121951,876,876,876,876,0
20240305,172000,274121951,876,876,876,876,0
20240305,171900,274121951,876,876,876,876,0
20240305,171800,274121951,876,876,876,876,0
20240305,171700,274121951,876,876,876,876,0
20240305,171600,274121951,876,876,876,876,0
20240305,171500,274121951,876,876,876,876,0
20240305,171400,274121951,876,876,876,876,0
20240305,171300,274121951,876,876,876,876,0
20240305,171200,274121951,876,876,876,876,0
20240305,171100,274121951,876,876,876,876,0
20240305,171000,274121951,876,876,876,876,0
20240305,170900,274121951,876,876,876,876,0
20240305,170800,274121951,876,876,876,876,0
20240305,170700,274121951,876,876,876,876,0
20240305,170600,274121951,876,876,876,876,0
20240305,170500,274121951,876,876,876,876,0
20240305,170400,274121951,876,876,876,876,3577
20240305,170300,274121951,876,876,876,876,0
20240305,170200,274121951,876,876,876,876,0
20240305,170100,274121951,876,876,876,876,0
20240305,170000,274121951,876,876,876,876,0
20240305,165900,274121951,876,876,876,876,0
20240305,165800,274121951,876,876,876,876,0
20240305,165700,274121951,876,876,876,876,0
20240305,165600,274121951,876,876,876,876,0
20240305,165500,274121951,876,876,876,876,0
20240305,165400,274121951,876,876,876,876,0
20240305,165300,274121951,876,876,876,876,0
20240305,165200,274121951,876,876,876,876,0
20240305,165100,274121951,876,876,876,876,0
20240305,165000,274121951,876,876,876,876,0
20240305,164900,274121951,876,876,876,876,0
20240305,164800,274121951,876,876,876,876,0
20240305,164700,274121951,876,876,876,876,0
20240305,164600,274121951,876,876,876,876,0
20240305,164500,274121951,876,876,876,876,0
20240305,164400,274121951,876,876,876,876,0
20240305,164300,274121951,876,876,876,876,0
20240305,164200,274121951,876,876,876,876,0
20240305,164100,274121951,876,876,876,876,0
20240305,164000,274121951,876,876,876,876,0
20240305,163900,274121951,876,876,876,876,0
20240305,163800,274121951,876,876,876,876,0
20240305,163700,274121951,876,876,876,876,0
20240305,163600,274121951,876,876,876,876,0
20240305,163500,274121951,876,876,876,876,0
20240305,163400,274121951,876,876,876,876,3577
20240305,163300,274121951,876,876,876,876,0
20240305,163200,274121951,876,876,876,876,0
20240305,163100,274121951,876,876,876,876,0
20240305,163000,274121951,876,876,876,876,0
20240305,162900,274121951,876,876,876,876,0
20240305,162800,274121951,876,876,876,876,0
20240305,162700,274121951,876,876,876,876,0
20240305,162600,274121951,876,876,876,876,0
20240305,162500,274121951,876,876,876,876,0
20240305,162400,274121951,876,876,876,876,0
20240305,162300,274121951,876,876,876,876,0
20240305,162200,274121951,876,876,876,876,0
20240305,162100,274121951,876,876,876,876,0
20240305,162000,274121951,876,876,876,876,0
20240305,161900,274121951,876,876,876,876,0
20240305,161800,274121951,876,876,876,876,0
20240305,161700,274121951,876,876,876,876,0
20240305,161600,274121951,876,876,876,876,0
20240305,161500,274121951,876,876,876,876,0
20240305,161400,274121951,876,876,876,876,0
20240305,161300,274121951,876,876,876,876,0
20240305,161200,274121951,876,876,876,876,0
20240305,161100,274121951,876,876,876,876,0
20240305,161000,274121951,876,876,876,876,0
20240305,160900,274121951,876,876,876,876,0
20240305,160800,274121951,876,876,876,876,0
20240305,160700,274121951,876,876,876,876,0
20240305,160600,274121951,876,876,876,876,0
20240305,160500,274121951,876,876,876,876,0
20240305,160400,274121951,876,876,876,876,3577
20240305,160300,274121951,876,876,876,876,0
20240305,160200,274121951,876,876,876,876,0
20240305,160100,274121951,876,876,876,876,0
20240305,160000,274121951,876,876,876,876,0
20240305,155900,274121951,876,876,876,876,0
20240305,155800,274121951,876,876,876,876,0
20240305,155700,274121951,876,876,876,876,0
20240305,155600,274121951,876,876,876,876,0
20240305,155500,274121951,876,876,876,876,0
20240305,155400,274121951,876,876,876,876,0
20240305,155300,274121951,876,876,876,876,0
20240305,155200,274121951,876,876,876,876,0
20240305,155100,274121951,876,876,876,876,0
20240305,155000,274121951,876,876,876,876,0
20240305,154900,274121951,876,876,876,876,0
20240305,154800,274121951,876,876,876,876,0
20240305,154700,274121951,876,876,876,876,0
20240305,154600,274121951,876,876,876,876,0
20240305,154500,274121951,876,876,876,876,0
20240305,154400,274121951,876,876,876,876,0
20240305,154300,274121951,876,876,876,876,0
20240305,154200,274121951,876,876,876,876,0
20240305,154100,274121951,876,876,876,876,0
20240305,154000,274121951,876,876,876,876,0
20240305,153900,274121951,876,876,876,876,0
20240305,153800,274121951,876,876,876,876,0
20240305,153700,274121951,876,876,876,876,0
20240305,153600,274121951,876,876,876,876,0
20240305,153500,274121951,876,876,876,876,0
20240305,153400,274121951,876,876,876,876,3577
20240305,153300,274121951,876,876,876,876,0
20240305,153200,274121951,876,876,876,876,0
20240305,153100,274121951,876,876,876,876,0
20240305,153000,274121951,876,876,876,876,3577
20240305,152900,270988499,876,876,876,876,0
20240305,152800,270988499,876,876,876,876,0
20240305,152700,270988499,876,876,876,876,0
20240305,152600,270988499,876,876,876,876,0
20240305,152500,270988499,876,876,876,876,0
20240305,152400,270988499,876,876,876,876,0
20240305,152300,270988499,876,876,876,876,0
20240305,152200,270988499,876,876,876,876,0
20240305,152100,270988499,876,876,876,876,0
20240305,152000,270988499,876,876,876,876,0
20240305,151900,270988499,876,876,876,876,350
20240305,151800,270681899,877,877,877,877,0
20240305,151700,270681899,877,877,877,877,6
20240305,151600,270676637,877,877,877,877,80
20240305,151500,270606477,877,877,877,877,83
20240305,151400,270533686,877,878,878,877,533
20240305,151300,270065795,884,884,884,884,0
20240305,151200,270065795,884,884,884,884,0
20240305,151100,270065795,884,884,884,884,0
20240305,151000,270065795,884,884,884,884,0
20240305,150900,270065795,884,884,884,884,0
20240305,150800,270065795,884,884,884,884,0
20240305,150700,270065795,884,884,884,884,0
20240305,150600,270065795,884,885,885,884,109
20240305,150500,269969430,885,885,885,885,41
20240305,150400,269933145,887,887,887,887,13
20240305,150300,269921614,887,887,887,887,100
20240305,150200,269832914,889,884,889,884,139
20240305,150100,269709663,890,890,890,890,0
20240305,150000,269709663,890,890,890,890,0
20240305,145900,269709663,890,890,890,890,0
20240305,145800,269709663,890,890,890,890,0
20240305,145700,269709663,890,890,890,890,0
20240305,145600,269709663,890,882,890,882,5000
20240305,145500,265262994,880,880,880,880,51219
20240305,145400,220190274,880,880,880,880,6881
20240305,145300,214134994,881,881,881,881,0
20240305,145200,214134994,881,881,881,881,30000
20240305,145100,187704994,881,879,881,879,22000
20240305,145000,168325187,879,879,879,879,5
20240305,144900,168320792,880,880,880,880,0
20240305,144800,168320792,880,880,880,880,0
20240305,144700,168320792,880,880,880,880,0
20240305,144600,168320792,880,880,880,880,0
20240305,144500,168320792,880,880,880,880,0
20240305,144400,168320792,880,880,880,880,0
20240305,144300,168320792,880,881,881,880,80
20240305,144200,168250342,881,881,881,881,1
20240305,144100,168249461,881,881,881,881,0
20240305,144000,168249461,881,880,881,880,200
20240305,143900,168073318,881,877,881,877,2300
20240305,143800,166048935,876,876,876,876,0
20240305,143700,166048935,876,876,876,876,0
20240305,143600,166048935,876,876,876,876,300
20240305,143500,165786135,876,876,876,876,0
20240305,143400,165786135,876,876,876,876,0
20240305,143300,165786135,876,872,876,872,5000
20240305,143200,161406946,874,873,874,873,2200
20240305,143100,159484360,874,874,874,874,0
20240305,143000,159484360,874,874,874,874,0
20240305,142900,159484360,874,874,874,874,0
20240305,142800,159484360,874,870,874,870,4
20240305,142700,159480873,866,866,866,866,0
20240305,142600,159480873,866,866,866,866,0
20240305,142500,159480873,866,866,866,866,1
20240305,142400,159480007,876,876,876,876,0
20240305,142300,159480007,876,876,876,876,0
20240305,142200,159480007,876,876,876,876,0
20240305,142100,159480007,876,876,876,876,0
20240305,142000,159480007,876,876,876,876,0
20240305,141900,159480007,876,876,876,876,0
20240305,141800,159480007,876,876,876,876,0
20240305,141700,159480007,876,876,876,876,0
20240305,141600,159480007,876,876,876,876,0
20240305,141500,159480007,876,876,876,876,0
20240305,141400,159480007,876,876,876,876,0
20240305,141300,159480007,876,876,876,876,0
20240305,141200,159480007,876,876,876,876,0
20240305,141100,159480007,876,876,876,876,0
20240305,141000,159480007,876,876,876,876,0
20240305,140900,159480007,876,876,876,876,0
20240305,140800,159480007,876,876,876,876,0
20240305,140700,159480007,876,876,876,876,0
20240305,140600,159480007,876,876,876,876,0
20240305,140500,159480007,876,876,876,876,0
20240305,140400,159480007,876,876,876,876,0
20240305,140300,159480007,876,876,876,876,0
20240305,140200,159480007,876,876,876,876,0
20240305,140100,159480007,876,876,876,876,0
20240305,140000,159480007,876,876,876,876,0
20240305,135900,159480007,876,876,876,876,0
20240305,135800,159480007,876,876,876,876,0
20240305,135700,159480007,876,876,876,876,0
20240305,135600,159480007,876,871,876,871,2
20240305,135500,159478260,876,872,876,872,3
20240305,135400,159475640,876,873,876,873,100
20240305,135300,159388230,876,876,876,876,0
20240305,135200,159388230,876,876,876,876,0
20240305,135100,159388230,876,876,876,876,0
20240305,135000,159388230,876,876,876,876,0
20240305,134900,159388230,876,874,876,874,101
20240305,134800,159299858,875,874,875,874,200
20240305,134700,159124927,875,873,875,872,1654
20240305,134600,157677797,875,870,875,870,150
20240305,134500,157546676,875,875,875,875,0
20240305,134400,157546676,875,875,875,875,0
20240305,134300,157546676,875,875,875,875,0
20240305,134200,157546676,875,875,875,875,0
20240305,134100,157546676,875,875,875,875,0
20240305,134000,157546676,875,875,875,875,0
20240305,133900,157546676,875,875,875,875,0
20240305,133800,157546676,875,875,875,875,0
20240305,133700,157546676,875,868,875,868,320
20240305,133600,157268547,869,869,869,869,0
20240305,133500,157268547,869,869,869,869,0
20240305,133400,157268547,869,869,869,869,0
20240305,133300,157268547,869,869,869,869,0
20240305,133200,157268547,869,869,869,869,0
20240305,133100,157268547,869,869,869,869,0
20240305,133000,157268547,869,869,869,869,0
20240305,132900,157268547,869,869,869,869,0
20240305,132800,157268547,869,869,869,869,0
20240305,132700,157268547,869,869,869,869,0
20240305,132600,157268547,869,869,869,869,0
20240305,132500,157268547,869,869,869,869,0
20240305,132400,157268547,869,869,869,869,0
20240305,132300,157268547,869,869,869,869,101
20240305,132200,157180778,869,869,869,869,219
20240305,132100,156990467,870,870,870,870,0
20240305,132000,156990467,870,870,870,870,0
20240305,131900,156990467,870,870,870,870,0
20240305,131800,156990467,870,870,870,870,0
20240305,131700,156990467,870,870,870,870,0
20240305,131600,156990467,870,870,870,870,0
20240305,131500,156990467,870,866,870,864,706
20240305,131400,156379473,871,871,871,871,31
20240305,131300,156352472,874,865,874,865,500
20240305,131200,155918294,861,862,862,861,550
20240305,131100,155444540,867,867,867,867,0
20240305,131000,155444540,867,867,867,867,1
20240305,130900,155443673,862,867,867,862,11
20240305,130800,155434141,867,875,875,862,97
20240305,130700,155350509,863,870,876,863,397
20240305,130600,155006894,863,867,867,863,309
20240305,130500,154739609,870,867,870,867,120
20240305,130400,154635434,868,868,868,868,0
20240305,130300,154635434,868,867,868,867,2697
20240305,130200,152295248,866,865,866,865,270
20240305,130100,152061608,865,865,865,865,0
20240305,130000,152061608,865,865,865,865,0
20240305,125900,152061608,865,865,865,865,0
20240305,125800,152061608,865,865,865,865,0
20240305,125700,152061608,865,865,865,865,0
20240305,125600,152061608,865,865,865,865,0
20240305,125500,152061608,865,865,865,865,0
20240305,125400,152061608,865,865,865,865,0
20240305,125300,152061608,865,862,865,862,4000
20240305,125200,148601982,865,865,865,865,0
20240305,125100,148601982,865,865,865,865,0
20240305,125000,148601982,865,865,865,865,0
20240305,124900,148601982,865,865,865,865,0
20240305,124800,148601982,865,862,865,862,383
20240305,124700,148271784,862,862,862,862,1
20240305,124600,148270922,862,862,862,862,0
20240305,124500,148270922,862,862,862,862,0
20240305,124400,148270922,862,862,862,862,0
20240305,124300,148270922,862,862,862,862,0
20240305,124200,148270922,862,862,862,862,0
20240305,124100,148270922,862,862,862,862,0
20240305,124000,148270922,862,862,862,862,1
20240305,123900,148270060,856,856,856,856,0
20240305,123800,148270060,856,856,856,856,0
20240305,123700,148270060,856,856,856,856,1
20240305,123600,148269204,862,862,862,862,100
20240305,123500,148183004,862,862,862,862,0
20240305,123400,148183004,862,862,862,862,0
20240305,123300,148183004,862,862,862,862,0
20240305,123200,148183004,862,862,862,862,0
20240305,123100,148183004,862,863,863,850,20002
20240305,123000,131101829,864,864,864,864,0
20240305,122900,131101829,864,864,864,864,0
20240305,122800,131101829,864,864,864,864,0
20240305,122700,131101829,864,864,864,864,0
20240305,122600,131101829,864,864,864,864,0
20240305,122500,131101829,864,864,864,864,1
20240305,122400,131100965,864,864,864,864,0
20240305,122300,131100965,864,864,864,864,0
20240305,122200,131100965,864,864,864,864,0
20240305,122100,131100965,864,864,864,864,10
20240305,122000,131092325,866,866,866,866,0
20240305,121900,131092325,866,866,866,866,0
20240305,121800,131092325,866,866,866,866,0
20240305,121700,131092325,866,866,866,866,0
20240305,121600,131092325,866,866,866,866,6
20240305,121500,131087129,867,867,867,867,0
20240305,121400,131087129,867,867,867,867,0
20240305,121300,131087129,867,867,867,867,0
20240305,121200,131087129,867,866,867,866,467
20240305,121100,130682409,858,862,862,858,2456
20240305,121000,128571394,866,866,866,866,0
20240305,120900,128571394,866,866,866,866,0
20240305,120800,128571394,866,866,866,866,0
20240305,120700,128571394,866,866,866,866,0
20240305,120600,128571394,866,866,866,866,1
20240305,120500,128570528,861,861,861,861,1872
20240305,120400,126958736,859,859,859,859,100
20240305,120300,126872836,859,859,859,859,229
20240305,120200,126676125,856,856,856,856,0
20240305,120100,126676125,856,856,856,856,0
20240305,120000,126676125,856,856,856,856,0
20240305,115900,126676125,856,856,856,856,0
20240305,115800,126676125,856,856,856,856,0
20240305,115700,126676125,856,856,856,856,0
20240305,115600,126676125,856,856,856,856,0
20240305,115500,126676125,856,857,857,856,3200
20240305,115400,123936416,857,857,857,857,0
20240305,115300,123936416,857,857,857,857,0
20240305,115200,123936416,857,857,857,857,200
20240305,115100,123765016,859,859,859,859,0
20240305,115000,123765016,859,859,859,859,0
20240305,114900,123765016,859,859,859,859,0
20240305,114800,123765016,859,859,859,859,0
20240305,114700,123765016,859,859,859,859,0
20240305,114600,123765016,859,859,859,859,0
20240305,114500,123765016,859,859,859,859,1
20240305,114400,123764157,855,855,855,855,0
20240305,114300,123764157,855,855,855,855,0
20240305,114200,123764157,855,855,855,855,0
20240305,114100,123764157,855,855,855,855,0
20240305,114000,123764157,855,855,855,855,0
20240305,113900,123764157,855,856,856,855,2000
20240305,113800,122053157,865,865,865,865,0
20240305,113700,122053157,865,865,865,865,0
20240305,113600,122053157,865,865,865,865,0
20240305,113500,122053157,865,865,865,865,0
20240305,113400,122053157,865,865,865,865,0
20240305,113300,122053157,865,865,865,865,0
20240305,113200,122053157,865,865,865,865,0
20240305,113100,122053157,865,864,865,850,29258
20240305,113000,97082160,867,867,867,867,30
20240305,112900,97056150,867,867,867,867,0
20240305,112800,97056150,867,867,867,867,0
20240305,112700,97056150,867,867,867,867,0
20240305,112600,97056150,867,867,867,867,0
20240305,112500,97056150,867,867,867,867,0
20240305,112400,97056150,867,867,867,867,0
20240305,112300,97056150,867,867,867,867,0
20240305,112200,97056150,867,867,867,867,0
20240305,112100,97056150,867,867,867,867,1
20240305,112000,97055283,866,866,866,866,0
20240305,111900,97055283,866,866,866,866,0
20240305,111800,97055283,866,866,866,866,0
20240305,111700,97055283,866,866,866,866,1
20240305,111600,97054417,867,867,867,867,0
20240305,111500,97054417,867,867,867,867,0
20240305,111400,97054417,867,867,867,867,1
20240305,111300,97053550,866,866,866,866,0
20240305,111200,97053550,866,866,866,866,1
20240305,111100,97052684,867,867,867,867,0
20240305,111000,97052684,867,867,867,867,0
20240305,110900,97052684,867,867,867,867,0
20240305,110800,97052684,867,867,867,867,0
20240305,110700,97052684,867,867,867,867,1
20240305,110600,97051817,862,862,862,862,1
20240305,110500,97050955,868,868,868,868,0
20240305,110400,97050955,868,868,868,868,0
20240305,110300,97050955,868,868,868,868,1
20240305,110200,97050087,864,864,864,864,1500
20240305,110100,95754087,868,863,868,862,3901
20240305,110000,92389616,870,870,870,870,1
20240305,105900,92388746,863,863,863,863,0
20240305,105800,92388746,863,863,863,863,150
20240305,105700,92259296,863,863,863,863,50
20240305,105600,92216146,869,869,869,869,0
20240305,105500,92216146,869,869,869,869,0
20240305,105400,92216146,869,869,869,869,0
20240305,105300,92216146,869,869,869,869,0
20240305,105200,92216146,869,869,869,869,0
20240305,105100,92216146,869,869,869,869,0
20240305,105000,92216146,869,869,869,869,0
20240305,104900,92216146,869,869,869,869,0
20240305,104800,92216146,869,869,869,869,0
20240305,104700,92216146,869,869,869,869,0
20240305,104600,92216146,869,869,869,869,0
20240305,104500,92216146,869,869,869,869,0
20240305,104400,92216146,869,869,869,869,0
20240305,104300,92216146,869,869,869,869,0
20240305,104200,92216146,869,859,869,859,470
20240305,104100,91808416,859,859,859,859,1500
20240305,104000,90519916,859,859,859,859,0
20240305,103900,90519916,859,859,859,859,0
20240305,103800,90519916,859,859,859,859,0
20240305,103700,90519916,859,859,859,859,0
20240305,103600,90519916,859,859,859,859,0
20240305,103500,90519916,859,855,859,855,5000
20240305,103400,86239482,855,855,855,855,0
20240305,103300,86239482,855,853,855,853,1532
20240305,103200,84931866,853,853,853,853,0
20240305,103100,84931866,853,853,853,853,0
20240305,103000,84931866,853,853,853,853,0
20240305,102900,84931866,853,853,853,853,0
20240305,102800,84931866,853,853,853,853,400
20240305,102700,84590666,853,853,853,853,10
20240305,102600,84582136,853,853,853,853,0
20240305,102500,84582136,853,853,853,853,0
20240305,102400,84582136,853,854,854,853,2114
20240305,102300,82778494,853,853,853,853,0
20240305,102200,82778494,853,853,853,853,0
20240305,102100,82778494,853,853,853,853,0
20240305,102000,82778494,853,853,853,853,0
20240305,101900,82778494,853,853,853,853,0
20240305,101800,82778494,853,853,853,853,0
20240305,101700,82778494,853,854,854,853,900
20240305,101600,82010338,857,854,857,854,625
20240305,101500,81475535,854,858,858,854,7727
20240305,101400,74869624,862,862,862,862,0
20240305,101300,74869624,862,862,862,862,0
20240305,101200,74869624,862,862,862,862,349
20240305,101100,74568786,862,862,862,862,1
20240305,101000,74567924,861,861,861,861,0
20240305,100900,74567924,861,861,861,861,61
20240305,100800,74515403,861,861,861,861,39
20240305,100700,74481824,861,861,861,861,101
20240305,100600,74394863,855,855,855,855,0
20240305,100500,74394863,855,855,855,855,0
20240305,100400,74394863,855,855,857,855,2112
20240305,100300,72585665,855,855,855,855,0
20240305,100200,72585665,855,855,855,855,0
20240305,100100,72585665,855,855,855,855,51
20240305,100000,72542060,855,855,855,855,0
20240305,095900,72542060,855,855,855,855,1
20240305,095800,72541205,855,855,855,855,0
20240305,095700,72541205,855,855,855,855,0
20240305,095600,72541205,855,855,855,855,4
20240305,095500,72537785,850,850,850,850,0
20240305,095400,72537785,850,850,850,850,0
20240305,095300,72537785,850,856,856,850,12935
20240305,095200,61526058,852,852,852,852,0
20240305,095100,61526058,852,856,856,851,4719
20240305,095000,57494601,855,855,855,855,66
20240305,094900,57438171,857,857,857,857,400
20240305,094800,57095371,859,859,859,859,0
20240305,094700,57095371,859,860,860,855,14055
20240305,094600,45053810,860,860,860,860,2175
20240305,094500,43183310,860,863,863,860,9155
20240305,094400,35302089,866,864,866,862,8067
20240305,094300,28343202,864,864,864,864,0
20240305,094200,28343202,864,865,865,864,3000
20240305,094100,25750879,870,865,870,865,3010
20240305,094000,23147179,870,870,870,870,1
20240305,093900,23146309,870,869,873,869,401
20240305,093800,22797827,863,868,868,863,5000
20240305,093700,18479909,869,869,869,869,603
20240305,093600,17955902,868,870,870,868,1000
20240305,093500,17086787,868,868,868,868,0
20240305,093400,17086787,868,868,868,868,0
20240305,093300,17086787,868,868,868,868,398
20240305,093200,16741323,868,868,868,868,302
20240305,093100,16479187,873,873,873,873,0
20240305,093000,16479187,873,873,873,873,0
20240305,092900,16479187,873,873,873,873,0
20240305,092800,16479187,873,873,873,873,0
20240305,092700,16479187,873,873,873,873,0
20240305,092600,16479187,873,873,873,873,0
20240305,092500,16479187,873,867,873,867,700
20240305,092400,15872035,863,863,863,863,4000
20240305,092300,12420035,863,865,865,863,3078
20240305,092200,9758165,865,868,868,865,5000
20240305,092100,5422050,868,868,868,868,0
20240305,092000,5422050,868,869,869,868,1033
20240305,091900,4525396,871,871,871,871,0
20240305,091800,4525396,871,871,871,871,0
20240305,091700,4525396,871,870,871,870,1718
20240305,091600,3029118,878,878,878,878,1
20240305,091500,3028240,879,879,879,879,0
20240305,091400,3028240,879,876,879,876,20
20240305,091300,3010717,868,868,868,868,0
20240305,091200,3010717,868,868,868,868,10
20240305,091100,3002037,869,869,869,869,1892
20240305,091000,1357889,868,868,868,868,0
20240305,090900,1357889,868,890,890,868,1332
20240305,090800,197921,891,891,891,891,0
20240305,090700,197921,891,891,891,891,0
20240305,090600,197921,891,891,891,891,100
20240305,090500,108821,899,899,899,899,0
20240305,090400,108821,899,899,899,899,0
20240305,090300,108821,899,899,899,899,101
20240305,090200,18022,900,900,900,900,18
20240305,090100,1822,909,909,909,909,0
20240305,090000,1822,909,913,913,909,2