stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190400,233589156,915,915,915,915,37836
20240314,190300,233589156,915,915,915,915,0
20240314,190200,233589156,915,915,915,915,0
20240314,190100,233589156,915,915,915,915,0
20240314,190000,233589156,915,915,915,915,0
20240314,185900,233589156,915,915,915,915,0
20240314,185800,233589156,915,915,915,915,0
20240314,185700,233589156,915,915,915,915,0
20240314,185600,233589156,915,915,915,915,0
20240314,185500,233589156,915,915,915,915,0
20240314,185400,233589156,915,915,915,915,0
20240314,185300,233589156,915,915,915,915,0
20240314,185200,233589156,915,915,915,915,0
20240314,185100,233589156,915,915,915,915,0
20240314,185000,233589156,915,915,915,915,0
20240314,184900,233589156,915,915,915,915,0
20240314,184800,233589156,915,915,915,915,0
20240314,184700,233589156,915,915,915,915,0
20240314,184600,233589156,915,915,915,915,0
20240314,184500,233589156,915,915,915,915,0
20240314,184400,233589156,915,915,915,915,0
20240314,184300,233589156,915,915,915,915,0
20240314,184200,233589156,915,915,915,915,0
20240314,184100,233589156,915,915,915,915,0
20240314,184000,233589156,915,915,915,915,0
20240314,183900,233589156,915,915,915,915,0
20240314,183800,233589156,915,915,915,915,0
20240314,183700,233589156,915,915,915,915,0
20240314,183600,233589156,915,915,915,915,0
20240314,183500,233589156,915,915,915,915,0
20240314,183400,233589156,915,915,915,915,37836
20240314,183300,233589156,915,915,915,915,0
20240314,183200,233589156,915,915,915,915,0
20240314,183100,233589156,915,915,915,915,0
20240314,183000,233589156,915,915,915,915,0
20240314,182900,233589156,915,915,915,915,0
20240314,182800,233589156,915,915,915,915,0
20240314,182700,233589156,915,915,915,915,0
20240314,182600,233589156,915,915,915,915,0
20240314,182500,233589156,915,915,915,915,0
20240314,182400,233589156,915,915,915,915,0
20240314,182300,233589156,915,915,915,915,0
20240314,182200,233589156,915,915,915,915,0
20240314,182100,233589156,915,915,915,915,0
20240314,182000,233589156,915,915,915,915,0
20240314,181900,233589156,915,915,915,915,0
20240314,181800,233589156,915,915,915,915,0
20240314,181700,233589156,915,915,915,915,0
20240314,181600,233589156,915,915,915,915,0
20240314,181500,233589156,915,915,915,915,0
20240314,181400,233589156,915,915,915,915,0
20240314,181300,233589156,915,915,915,915,0
20240314,181200,233589156,915,915,915,915,0
20240314,181100,233589156,915,915,915,915,0
20240314,181000,233589156,915,915,915,915,0
20240314,180900,233589156,915,915,915,915,0
20240314,180800,233589156,915,915,915,915,0
20240314,180700,233589156,915,915,915,915,0
20240314,180600,233589156,915,915,915,915,0
20240314,180500,233589156,915,915,915,915,0
20240314,180400,233589156,915,915,915,915,37836
20240314,180300,233589156,915,915,915,915,0
20240314,180200,233589156,915,915,915,915,0
20240314,180100,233589156,915,915,915,915,0
20240314,180000,233589156,915,915,915,915,0
20240314,175900,233589156,915,915,915,915,0
20240314,175800,233589156,915,915,915,915,0
20240314,175700,233589156,915,915,915,915,0
20240314,175600,233589156,915,915,915,915,0
20240314,175500,233589156,915,915,915,915,0
20240314,175400,233589156,915,915,915,915,0
20240314,175300,233589156,915,915,915,915,0
20240314,175200,233589156,915,915,915,915,0
20240314,175100,233589156,915,915,915,915,0
20240314,175000,233589156,915,915,915,915,0
20240314,174900,233589156,915,915,915,915,0
20240314,174800,233589156,915,915,915,915,0
20240314,174700,233589156,915,915,915,915,0
20240314,174600,233589156,915,915,915,915,0
20240314,174500,233589156,915,915,915,915,0
20240314,174400,233589156,915,915,915,915,0
20240314,174300,233589156,915,915,915,915,0
20240314,174200,233589156,915,915,915,915,0
20240314,174100,233589156,915,915,915,915,0
20240314,174000,233589156,915,915,915,915,0
20240314,173900,233589156,915,915,915,915,0
20240314,173800,233589156,915,915,915,915,0
20240314,173700,233589156,915,915,915,915,0
20240314,173600,233589156,915,915,915,915,0
20240314,173500,233589156,915,915,915,915,0
20240314,173400,233589156,915,915,915,915,37836
20240314,173300,233589156,915,915,915,915,0
20240314,173200,233589156,915,915,915,915,0
20240314,173100,233589156,915,915,915,915,0
20240314,173000,233589156,915,915,915,915,0
20240314,172900,233589156,915,915,915,915,0
20240314,172800,233589156,915,915,915,915,0
20240314,172700,233589156,915,915,915,915,0
20240314,172600,233589156,915,915,915,915,0
20240314,172500,233589156,915,915,915,915,0
20240314,172400,233589156,915,915,915,915,0
20240314,172300,233589156,915,915,915,915,0
20240314,172200,233589156,915,915,915,915,0
20240314,172100,233589156,915,915,915,915,0
20240314,172000,233589156,915,915,915,915,0
20240314,171900,233589156,915,915,915,915,0
20240314,171800,233589156,915,915,915,915,0
20240314,171700,233589156,915,915,915,915,0
20240314,171600,233589156,915,915,915,915,0
20240314,171500,233589156,915,915,915,915,0
20240314,171400,233589156,915,915,915,915,0
20240314,171300,233589156,915,915,915,915,0
20240314,171200,233589156,915,915,915,915,0
20240314,171100,233589156,915,915,915,915,0
20240314,171000,233589156,915,915,915,915,0
20240314,170900,233589156,915,915,915,915,0
20240314,170800,233589156,915,915,915,915,0
20240314,170700,233589156,915,915,915,915,0
20240314,170600,233589156,915,915,915,915,0
20240314,170500,233589156,915,915,915,915,0
20240314,170400,233589156,915,915,915,915,37836
20240314,170300,233589156,915,915,915,915,0
20240314,170200,233589156,915,915,915,915,0
20240314,170100,233589156,915,915,915,915,0
20240314,170000,233589156,915,915,915,915,0
20240314,165900,233589156,915,915,915,915,0
20240314,165800,233589156,915,915,915,915,0
20240314,165700,233589156,915,915,915,915,0
20240314,165600,233589156,915,915,915,915,0
20240314,165500,233589156,915,915,915,915,0
20240314,165400,233589156,915,915,915,915,0
20240314,165300,233589156,915,915,915,915,0
20240314,165200,233589156,915,915,915,915,0
20240314,165100,233589156,915,915,915,915,0
20240314,165000,233589156,915,915,915,915,0
20240314,164900,233589156,915,915,915,915,0
20240314,164800,233589156,915,915,915,915,0
20240314,164700,233589156,915,915,915,915,0
20240314,164600,233589156,915,915,915,915,0
20240314,164500,233589156,915,915,915,915,0
20240314,164400,233589156,915,915,915,915,0
20240314,164300,233589156,915,915,915,915,0
20240314,164200,233589156,915,915,915,915,0
20240314,164100,233589156,915,915,915,915,0
20240314,164000,233589156,915,915,915,915,0
20240314,163900,233589156,915,915,915,915,0
20240314,163800,233589156,915,915,915,915,0
20240314,163700,233589156,915,915,915,915,0
20240314,163600,233589156,915,915,915,915,0
20240314,163500,233589156,915,915,915,915,0
20240314,163400,233589156,915,915,915,915,37836
20240314,163300,233589156,915,915,915,915,0
20240314,163200,233589156,915,915,915,915,0
20240314,163100,233589156,915,915,915,915,0
20240314,163000,233589156,915,915,915,915,0
20240314,162900,233589156,915,915,915,915,0
20240314,162800,233589156,915,915,915,915,0
20240314,162700,233589156,915,915,915,915,0
20240314,162600,233589156,915,915,915,915,0
20240314,162500,233589156,915,915,915,915,0
20240314,162400,233589156,915,915,915,915,0
20240314,162300,233589156,915,915,915,915,0
20240314,162200,233589156,915,915,915,915,0
20240314,162100,233589156,915,915,915,915,0
20240314,162000,233589156,915,915,915,915,0
20240314,161900,233589156,915,915,915,915,0
20240314,161800,233589156,915,915,915,915,0
20240314,161700,233589156,915,915,915,915,0
20240314,161600,233589156,915,915,915,915,0
20240314,161500,233589156,915,915,915,915,0
20240314,161400,233589156,915,915,915,915,0
20240314,161300,233589156,915,915,915,915,0
20240314,161200,233589156,915,915,915,915,0
20240314,161100,233589156,915,915,915,915,0
20240314,161000,233589156,915,915,915,915,0
20240314,160900,233589156,915,915,915,915,0
20240314,160800,233589156,915,915,915,915,0
20240314,160700,233589156,915,915,915,915,0
20240314,160600,233589156,915,915,915,915,0
20240314,160500,233589156,915,915,915,915,0
20240314,160400,233589156,915,915,915,915,37836
20240314,160300,233589156,915,915,915,915,0
20240314,160200,233589156,915,915,915,915,0
20240314,160100,233589156,915,915,915,915,0
20240314,160000,233589156,915,915,915,915,0
20240314,155900,233589156,915,915,915,915,0
20240314,155800,233589156,915,915,915,915,0
20240314,155700,233589156,915,915,915,915,0
20240314,155600,233589156,915,915,915,915,0
20240314,155500,233589156,915,915,915,915,0
20240314,155400,233589156,915,915,915,915,0
20240314,155300,233589156,915,915,915,915,0
20240314,155200,233589156,915,915,915,915,0
20240314,155100,233589156,915,915,915,915,0
20240314,155000,233589156,915,915,915,915,0
20240314,154900,233589156,915,915,915,915,0
20240314,154800,233589156,915,915,915,915,0
20240314,154700,233589156,915,915,915,915,0
20240314,154600,233589156,915,915,915,915,0
20240314,154500,233589156,915,915,915,915,0
20240314,154400,233589156,915,915,915,915,0
20240314,154300,233589156,915,915,915,915,0
20240314,154200,233589156,915,915,915,915,0
20240314,154100,233589156,915,915,915,915,0
20240314,154000,233589156,915,915,915,915,0
20240314,153900,233589156,915,915,915,915,0
20240314,153800,233589156,915,915,915,915,0
20240314,153700,233589156,915,915,915,915,0
20240314,153600,233589156,915,915,915,915,0
20240314,153500,233589156,915,915,915,915,0
20240314,153400,233589156,915,915,915,915,37836
20240314,153300,233589156,915,915,915,915,0
20240314,153200,233589156,915,915,915,915,37836
20240314,153100,198969216,875,875,875,875,0
20240314,153000,198969216,875,875,875,875,0
20240314,152900,198969216,875,875,875,875,0
20240314,152800,198969216,875,875,875,875,0
20240314,152700,198969216,875,875,875,875,0
20240314,152600,198969216,875,875,875,875,0
20240314,152500,198969216,875,875,875,875,0
20240314,152400,198969216,875,875,875,875,0
20240314,152300,198969216,875,875,875,875,0
20240314,152200,198969216,875,875,875,875,0
20240314,152100,198969216,875,875,875,875,0
20240314,152000,198969216,875,875,875,875,0
20240314,151900,198969216,875,872,875,871,163
20240314,151800,198827237,871,871,871,871,0
20240314,151700,198827237,871,871,871,871,0
20240314,151600,198827237,871,872,872,871,109
20240314,151500,198732292,878,878,878,878,0
20240314,151400,198732292,878,878,878,878,0
20240314,151300,198732292,878,878,878,878,0
20240314,151200,198732292,878,878,878,878,0
20240314,151100,198732292,878,878,878,878,0
20240314,151000,198732292,878,878,878,878,0
20240314,150900,198732292,878,878,878,878,0
20240314,150800,198732292,878,879,879,878,1176
20240314,150700,197699588,879,879,879,879,1409
20240314,150600,196461077,880,881,881,880,3405
20240314,150500,193464672,883,883,883,883,0
20240314,150400,193464672,883,883,883,883,0
20240314,150300,193464672,883,881,883,881,2262
20240314,150200,191471450,882,882,885,882,2156
20240314,150100,189563873,889,889,889,889,0
20240314,150000,189563873,889,889,889,889,0
20240314,145900,189563873,889,889,889,889,0
20240314,145800,189563873,889,889,889,889,0
20240314,145700,189563873,889,889,889,889,0
20240314,145600,189563873,889,889,889,889,0
20240314,145500,189563873,889,889,889,889,0
20240314,145400,189563873,889,889,889,889,0
20240314,145300,189563873,889,889,889,889,0
20240314,145200,189563873,889,889,889,889,0
20240314,145100,189563873,889,889,889,889,0
20240314,145000,189563873,889,889,889,889,0
20240314,144900,189563873,889,886,889,886,70
20240314,144800,189501677,881,881,881,881,14
20240314,144700,189489343,891,891,891,888,30
20240314,144600,189462631,882,882,892,882,31
20240314,144500,189435109,880,880,880,880,0
20240314,144400,189435109,880,880,880,880,0
20240314,144300,189435109,880,880,880,880,0
20240314,144200,189435109,880,880,880,880,0
20240314,144100,189435109,880,880,880,880,0
20240314,144000,189435109,880,880,880,880,173
20240314,143900,189282869,879,879,879,879,0
20240314,143800,189282869,879,879,879,879,0
20240314,143700,189282869,879,879,879,879,0
20240314,143600,189282869,879,879,879,879,0
20240314,143500,189282869,879,879,879,879,0
20240314,143400,189282869,879,879,879,879,0
20240314,143300,189282869,879,879,879,879,0
20240314,143200,189282869,879,879,879,879,4
20240314,143100,189279353,879,879,879,879,111
20240314,143000,189181784,879,879,879,879,0
20240314,142900,189181784,879,879,879,879,0
20240314,142800,189181784,879,879,879,879,0
20240314,142700,189181784,879,879,879,879,76
20240314,142600,189114980,879,879,879,879,1
20240314,142500,189114101,879,879,879,879,97
20240314,142400,189028838,879,879,879,879,20
20240314,142300,189011258,879,879,879,879,9
20240314,142200,189003347,880,880,880,880,47
20240314,142100,188961987,880,880,880,880,215
20240314,142000,188772787,880,884,893,880,194
20240314,141900,188601671,889,876,889,876,27
20240314,141800,188577826,876,874,876,874,4552
20240314,141700,184599238,871,871,871,871,0
20240314,141600,184599238,871,871,871,871,0
20240314,141500,184599238,871,871,871,871,0
20240314,141400,184599238,871,871,871,871,0
20240314,141300,184599238,871,871,871,871,0
20240314,141200,184599238,871,871,871,871,0
20240314,141100,184599238,871,871,871,871,0
20240314,141000,184599238,871,871,871,871,0
20240314,140900,184599238,871,871,871,871,0
20240314,140800,184599238,871,871,871,871,53
20240314,140700,184553075,876,876,876,876,200
20240314,140600,184377875,872,877,877,872,215
20240314,140500,184189395,873,873,873,873,0
20240314,140400,184189395,873,873,873,873,0
20240314,140300,184189395,873,873,873,873,0
20240314,140200,184189395,873,873,873,873,27
20240314,140100,184165824,879,879,879,879,0
20240314,140000,184165824,879,879,879,879,470
20240314,135900,183752694,879,879,879,879,43
20240314,135800,183714897,885,885,885,885,0
20240314,135700,183714897,885,878,885,871,302
20240314,135600,183450901,871,871,871,871,9999
20240314,135500,174741772,871,871,871,871,0
20240314,135400,174741772,871,872,872,871,300
20240314,135300,174480464,880,880,880,880,0
20240314,135200,174480464,880,880,880,880,0
20240314,135100,174480464,880,880,880,880,400
20240314,135000,174128464,880,880,880,880,0
20240314,134900,174128464,880,880,880,880,0
20240314,134800,174128464,880,880,880,880,0
20240314,134700,174128464,880,880,880,880,0
20240314,134600,174128464,880,880,880,880,20
20240314,134500,174110864,880,880,880,880,5
20240314,134400,174106464,880,880,880,880,2
20240314,134300,174104704,880,880,880,880,0
20240314,134200,174104704,880,880,880,880,0
20240314,134100,174104704,880,880,880,880,0
20240314,134000,174104704,880,878,880,878,20
20240314,133900,174087136,876,876,876,876,0
20240314,133800,174087136,876,876,876,876,80
20240314,133700,174017056,880,875,880,874,139
20240314,133600,173895376,880,876,880,876,2000
20240314,133500,172136447,876,876,876,876,0
20240314,133400,172136447,876,876,876,876,0
20240314,133300,172136447,876,876,876,876,1
20240314,133200,172135571,871,871,871,871,0
20240314,133100,172135571,871,871,871,871,2
20240314,133000,172133829,877,877,877,877,0
20240314,132900,172133829,877,877,877,877,0
20240314,132800,172133829,877,877,877,877,0
20240314,132700,172133829,877,877,877,877,5000
20240314,132600,167748829,879,879,879,879,0
20240314,132500,167748829,879,877,879,877,43
20240314,132400,167711060,879,876,879,876,13
20240314,132300,167699669,876,876,876,876,7
20240314,132200,167693537,873,873,873,873,0
20240314,132100,167693537,873,873,873,873,1768
20240314,132000,166150073,870,870,870,870,0
20240314,131900,166150073,870,870,870,870,0
20240314,131800,166150073,870,870,870,870,0
20240314,131700,166150073,870,876,877,870,227
20240314,131600,165951392,876,876,876,876,0
20240314,131500,165951392,876,876,876,876,3
20240314,131400,165948764,876,876,876,876,0
20240314,131300,165948764,876,875,876,875,1102
20240314,131200,164984513,876,876,876,876,0
20240314,131100,164984513,876,876,876,876,0
20240314,131000,164984513,876,876,876,876,1
20240314,130900,164983637,870,870,870,870,24
20240314,130800,164962757,880,880,880,880,0
20240314,130700,164962757,880,872,880,872,5000
20240314,130600,160568476,870,870,870,870,0
20240314,130500,160568476,870,870,870,870,0
20240314,130400,160568476,870,870,870,870,377
20240314,130300,160240486,870,870,870,870,1035
20240314,130200,159340036,869,869,869,869,0
20240314,130100,159340036,869,869,869,869,0
20240314,130000,159340036,869,869,869,869,0
20240314,125900,159340036,869,869,869,869,0
20240314,125800,159340036,869,869,869,869,0
20240314,125700,159340036,869,869,869,869,0
20240314,125600,159340036,869,869,870,869,141
20240314,125500,159217370,870,870,870,867,15766
20240314,125400,145513567,870,870,870,870,0
20240314,125300,145513567,870,870,870,870,8
20240314,125200,145506607,870,875,875,870,3654
20240314,125100,142327283,876,876,876,876,0
20240314,125000,142327283,876,876,876,876,0
20240314,124900,142327283,876,876,876,876,0
20240314,124800,142327283,876,876,876,876,0
20240314,124700,142327283,876,876,876,876,0
20240314,124600,142327283,876,876,876,876,0
20240314,124500,142327283,876,876,876,876,0
20240314,124400,142327283,876,876,876,876,0
20240314,124300,142327283,876,876,876,876,0
20240314,124200,142327283,876,876,876,876,0
20240314,124100,142327283,876,876,876,876,0
20240314,124000,142327283,876,876,876,876,0
20240314,123900,142327283,876,876,876,876,0
20240314,123800,142327283,876,876,876,876,0
20240314,123700,142327283,876,876,876,876,0
20240314,123600,142327283,876,876,876,876,0
20240314,123500,142327283,876,876,876,876,0
20240314,123400,142327283,876,876,876,876,0
20240314,123300,142327283,876,876,876,876,0
20240314,123200,142327283,876,876,876,876,0
20240314,123100,142327283,876,876,876,876,46
20240314,123000,142286987,876,871,876,870,61
20240314,122900,142233771,877,877,877,877,0
20240314,122800,142233771,877,877,877,877,100
20240314,122700,142146071,877,877,877,877,0
20240314,122600,142146071,877,877,877,877,30
20240314,122500,142119761,877,877,877,877,0
20240314,122400,142119761,877,877,877,877,0
20240314,122300,142119761,877,877,877,877,0
20240314,122200,142119761,877,877,877,877,0
20240314,122100,142119761,877,877,877,877,322
20240314,122000,141837367,877,877,877,877,100
20240314,121900,141749667,877,877,877,877,0
20240314,121800,141749667,877,877,877,877,0
20240314,121700,141749667,877,877,877,877,0
20240314,121600,141749667,877,877,877,877,0
20240314,121500,141749667,877,877,877,877,0
20240314,121400,141749667,877,877,877,877,0
20240314,121300,141749667,877,877,877,877,0
20240314,121200,141749667,877,877,877,877,0
20240314,121100,141749667,877,877,877,877,0
20240314,121000,141749667,877,877,877,877,0
20240314,120900,141749667,877,877,877,877,0
20240314,120800,141749667,877,877,877,877,10
20240314,120700,141740897,877,877,877,877,0
20240314,120600,141740897,877,877,877,877,0
20240314,120500,141740897,877,877,877,877,0
20240314,120400,141740897,877,877,877,877,10
20240314,120300,141732127,879,872,879,872,9003
20240314,120200,133841884,874,874,874,874,0
20240314,120100,133841884,874,874,874,874,0
20240314,120000,133841884,874,874,874,874,0
20240314,115900,133841884,874,872,874,872,20
20240314,115800,133824422,872,872,872,872,5
20240314,115700,133820062,871,871,871,871,0
20240314,115600,133820062,871,871,871,871,0
20240314,115500,133820062,871,871,871,871,0
20240314,115400,133820062,871,871,871,871,0
20240314,115300,133820062,871,871,871,871,0
20240314,115200,133820062,871,875,875,868,6750
20240314,115100,127939250,877,877,877,877,0
20240314,115000,127939250,877,877,877,877,0
20240314,114900,127939250,877,877,877,877,0
20240314,114800,127939250,877,871,877,871,10
20240314,114700,127930516,877,877,877,877,0
20240314,114600,127930516,877,877,877,877,0
20240314,114500,127930516,877,877,877,877,5
20240314,114400,127926131,877,877,877,877,10
20240314,114300,127917361,871,871,871,871,10
20240314,114200,127908651,877,877,877,877,0
20240314,114100,127908651,877,877,877,877,0
20240314,114000,127908651,877,877,877,877,100
20240314,113900,127820951,871,871,871,871,30
20240314,113800,127794821,877,877,877,877,0
20240314,113700,127794821,877,877,877,877,0
20240314,113600,127794821,877,877,877,877,0
20240314,113500,127794821,877,877,877,877,0
20240314,113400,127794821,877,877,877,877,0
20240314,113300,127794821,877,877,877,877,10
20240314,113200,127786051,870,879,879,870,11638
20240314,113100,117640512,887,887,887,887,0
20240314,113000,117640512,887,887,887,887,0
20240314,112900,117640512,887,887,887,887,0
20240314,112800,117640512,887,887,887,887,0
20240314,112700,117640512,887,887,887,887,0
20240314,112600,117640512,887,887,887,887,0
20240314,112500,117640512,887,887,887,887,0
20240314,112400,117640512,887,887,887,887,0
20240314,112300,117640512,887,887,887,887,0
20240314,112200,117640512,887,887,887,887,0
20240314,112100,117640512,887,887,887,887,0
20240314,112000,117640512,887,887,887,887,0
20240314,111900,117640512,887,887,887,887,0
20240314,111800,117640512,887,887,887,887,1
20240314,111700,117639625,895,895,895,895,0
20240314,111600,117639625,895,895,895,895,0
20240314,111500,117639625,895,895,895,895,0
20240314,111400,117639625,895,895,895,895,0
20240314,111300,117639625,895,882,895,882,5001
20240314,111200,113178599,873,873,873,873,0
20240314,111100,113178599,873,873,873,873,0
20240314,111000,113178599,873,873,873,873,0
20240314,110900,113178599,873,874,874,873,82
20240314,110800,113106932,874,876,876,874,1319
20240314,110700,111954114,878,878,878,878,720
20240314,110600,111321954,878,878,878,878,0
20240314,110500,111321954,878,878,878,878,13
20240314,110400,111310540,878,880,880,878,19
20240314,110300,111293842,880,880,880,880,358
20240314,110200,110978802,880,880,880,880,5
20240314,110100,110974402,880,880,880,880,144
20240314,110000,110847682,883,883,883,883,0
20240314,105900,110847682,883,883,883,883,0
20240314,105800,110847682,883,883,883,883,0
20240314,105700,110847682,883,883,883,883,0
20240314,105600,110847682,883,883,883,883,0
20240314,105500,110847682,883,875,883,874,708
20240314,105400,110227843,875,875,875,875,451
20240314,105300,109833218,875,875,875,875,609
20240314,105200,109300343,875,875,876,875,11707
20240314,105100,99056308,875,876,876,875,2811
20240314,105000,96595620,876,878,878,876,2606
20240314,104900,94310294,878,879,879,878,595
20240314,104800,93787385,879,879,879,879,0
20240314,104700,93787385,879,879,879,879,0
20240314,104600,93787385,879,880,880,879,501
20240314,104500,93346506,881,881,881,881,1
20240314,104400,93345625,882,882,882,882,10
20240314,104300,93336805,879,883,883,879,1499
20240314,104200,92019175,883,883,883,883,0
20240314,104100,92019175,883,883,883,883,0
20240314,104000,92019175,883,883,883,883,10
20240314,103900,92010345,884,884,884,884,0
20240314,103800,92010345,884,884,884,884,0
20240314,103700,92010345,884,881,884,879,2962
20240314,103600,89405667,885,885,885,885,0
20240314,103500,89405667,885,885,885,885,0
20240314,103400,89405667,885,885,885,885,1
20240314,103300,89404782,881,881,881,881,0
20240314,103200,89404782,881,881,881,881,11
20240314,103100,89395091,885,885,885,885,0
20240314,103000,89395091,885,885,885,885,9
20240314,102900,89387126,881,881,881,881,0
20240314,102800,89387126,881,882,885,881,3444
20240314,102700,86348422,886,886,886,886,0
20240314,102600,86348422,886,886,886,886,0
20240314,102500,86348422,886,886,886,886,10
20240314,102400,86339562,882,882,882,882,1
20240314,102300,86338680,886,886,886,886,0
20240314,102200,86338680,886,886,886,886,1
20240314,102100,86337794,882,882,882,882,0
20240314,102000,86337794,882,882,882,882,248
20240314,101900,86119058,887,887,887,887,0
20240314,101800,86119058,887,887,887,887,0
20240314,101700,86119058,887,887,887,887,0
20240314,101600,86119058,887,887,887,887,0
20240314,101500,86119058,887,887,887,882,2204
20240314,101400,84174630,888,888,888,888,0
20240314,101300,84174630,888,888,888,888,503
20240314,101200,83727966,888,888,888,888,1
20240314,101100,83727078,888,888,888,888,0
20240314,101000,83727078,888,888,888,888,21
20240314,100900,83708430,888,888,888,888,0
20240314,100800,83708430,888,888,888,888,0
20240314,100700,83708430,888,888,888,888,0
20240314,100600,83708430,888,888,888,888,0
20240314,100500,83708430,888,888,888,888,0
20240314,100400,83708430,888,888,888,888,10
20240314,100300,83699550,880,886,886,880,5000
20240314,100200,79288412,892,892,892,892,0
20240314,100100,79288412,892,888,892,888,7823
20240314,100000,72326170,890,890,890,890,0
20240314,095900,72326170,890,890,890,890,239
20240314,095800,72113460,890,890,890,890,0
20240314,095700,72113460,890,884,890,883,302
20240314,095600,71846032,890,885,890,885,295
20240314,095500,71584907,885,881,885,880,1368
20240314,095400,70379995,881,887,888,881,416
20240314,095300,70012047,885,888,888,885,888
20240314,095200,69225003,889,889,889,889,0
20240314,095100,69225003,889,889,889,889,949
20240314,095000,68381342,890,890,890,890,0
20240314,094900,68381342,890,882,890,882,4424
20240314,094800,64479326,882,882,882,881,1063
20240314,094700,63542315,882,881,882,881,49
20240314,094600,63499133,882,890,890,882,1448
20240314,094500,62219045,887,887,887,887,0
20240314,094400,62219045,887,887,887,887,95
20240314,094300,62134780,889,889,889,889,210
20240314,094200,61948090,891,885,891,885,65
20240314,094100,61890505,885,886,886,883,8462
20240314,094000,54401804,894,881,894,881,8130
20240314,093900,47219468,881,880,881,870,130
20240314,093800,47105116,880,875,880,862,10443
20240314,093700,38092379,875,875,882,860,10365
20240314,093600,29107749,887,887,888,880,6404
20240314,093500,23437996,890,898,898,890,6756
20240314,093400,17412785,898,898,898,898,98
20240314,093300,17324781,900,898,900,898,118
20240314,093200,17218717,900,901,901,900,1119
20240314,093100,16211544,903,904,904,903,744
20240314,093000,15539112,908,908,908,908,0
20240314,092900,15539112,908,908,908,908,14
20240314,092800,15526400,909,909,909,909,0
20240314,092700,15526400,909,909,909,909,0
20240314,092600,15526400,909,909,909,909,0
20240314,092500,15526400,909,909,909,909,0
20240314,092400,15526400,909,909,909,909,0
20240314,092300,15526400,909,909,909,909,0
20240314,092200,15526400,909,909,909,909,0
20240314,092100,15526400,909,909,909,909,0
20240314,092000,15526400,909,909,909,909,0
20240314,091900,15526400,909,897,909,897,1234
20240314,091800,14410494,897,897,897,897,928
20240314,091700,13578078,900,900,900,900,536
20240314,091600,13095678,900,900,900,900,0
20240314,091500,13095678,900,904,904,900,6127
20240314,091400,7576109,904,904,904,904,0
20240314,091300,7576109,904,904,904,904,3
20240314,091200,7573397,906,906,906,906,38
20240314,091100,7538969,908,908,908,908,42
20240314,091000,7500833,908,908,908,908,490
20240314,090900,7055913,909,909,909,909,107
20240314,090800,6958650,909,909,909,909,101
20240314,090700,6866841,913,909,913,909,2
20240314,090600,6865019,909,913,913,909,1005
20240314,090500,5951470,908,908,908,908,533
20240314,090400,5467506,913,906,913,906,63
20240314,090300,5410092,913,912,913,912,66
20240314,090200,5349838,912,909,914,902,2602
20240314,090100,2998461,915,908,915,908,34
20240314,090000,2967582,915,915,915,910,2658