stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191700,584850767,629,629,629,629,31000
20240308,191600,584850767,629,629,629,629,0
20240308,191500,584850767,629,629,629,629,0
20240308,191400,584850767,629,629,629,629,0
20240308,191300,584850767,629,629,629,629,0
20240308,191200,584850767,629,629,629,629,0
20240308,191100,584850767,629,629,629,629,0
20240308,191000,584850767,629,629,629,629,0
20240308,190900,584850767,629,629,629,629,0
20240308,190800,584850767,629,629,629,629,0
20240308,190700,584850767,629,629,629,629,0
20240308,190600,584850767,629,629,629,629,0
20240308,190500,584850767,629,629,629,629,0
20240308,190400,584850767,629,629,629,629,0
20240308,190300,584850767,629,629,629,629,0
20240308,190200,584850767,629,629,629,629,0
20240308,190100,584850767,629,629,629,629,0
20240308,190000,584850767,629,629,629,629,0
20240308,185900,584850767,629,629,629,629,0
20240308,185800,584850767,629,629,629,629,0
20240308,185700,584850767,629,629,629,629,0
20240308,185600,584850767,629,629,629,629,0
20240308,185500,584850767,629,629,629,629,0
20240308,185400,584850767,629,629,629,629,0
20240308,185300,584850767,629,629,629,629,0
20240308,185200,584850767,629,629,629,629,0
20240308,185100,584850767,629,629,629,629,0
20240308,185000,584850767,629,629,629,629,0
20240308,184900,584850767,629,629,629,629,0
20240308,184800,584850767,629,629,629,629,0
20240308,184700,584850767,629,629,629,629,31000
20240308,184600,584850767,629,629,629,629,0
20240308,184500,584850767,629,629,629,629,0
20240308,184400,584850767,629,629,629,629,0
20240308,184300,584850767,629,629,629,629,0
20240308,184200,584850767,629,629,629,629,0
20240308,184100,584850767,629,629,629,629,0
20240308,184000,584850767,629,629,629,629,0
20240308,183900,584850767,629,629,629,629,0
20240308,183800,584850767,629,629,629,629,0
20240308,183700,584850767,629,629,629,629,0
20240308,183600,584850767,629,629,629,629,0
20240308,183500,584850767,629,629,629,629,0
20240308,183400,584850767,629,629,629,629,0
20240308,183300,584850767,629,629,629,629,0
20240308,183200,584850767,629,629,629,629,0
20240308,183100,584850767,629,629,629,629,0
20240308,183000,584850767,629,629,629,629,0
20240308,182900,584850767,629,629,629,629,0
20240308,182800,584850767,629,629,629,629,0
20240308,182700,584850767,629,629,629,629,0
20240308,182600,584850767,629,629,629,629,0
20240308,182500,584850767,629,629,629,629,0
20240308,182400,584850767,629,629,629,629,0
20240308,182300,584850767,629,629,629,629,0
20240308,182200,584850767,629,629,629,629,0
20240308,182100,584850767,629,629,629,629,0
20240308,182000,584850767,629,629,629,629,0
20240308,181900,584850767,629,629,629,629,0
20240308,181800,584850767,629,629,629,629,0
20240308,181700,584850767,629,629,629,629,31000
20240308,181600,584850767,629,629,629,629,0
20240308,181500,584850767,629,629,629,629,0
20240308,181400,584850767,629,629,629,629,0
20240308,181300,584850767,629,629,629,629,0
20240308,181200,584850767,629,629,629,629,0
20240308,181100,584850767,629,629,629,629,0
20240308,181000,584850767,629,629,629,629,0
20240308,180900,584850767,629,629,629,629,0
20240308,180800,584850767,629,629,629,629,0
20240308,180700,584850767,629,629,629,629,0
20240308,180600,584850767,629,629,629,629,0
20240308,180500,584850767,629,629,629,629,0
20240308,180400,584850767,629,629,629,629,0
20240308,180300,584850767,629,629,629,629,0
20240308,180200,584850767,629,629,629,629,0
20240308,180100,584850767,629,629,629,629,0
20240308,180000,584850767,629,629,629,629,0
20240308,175900,584850767,629,629,629,629,0
20240308,175800,584850767,629,629,629,629,0
20240308,175700,584850767,629,629,629,629,0
20240308,175600,584850767,629,629,629,629,0
20240308,175500,584850767,629,629,629,629,0
20240308,175400,584850767,629,629,629,629,0
20240308,175300,584850767,629,629,629,629,0
20240308,175200,584850767,629,629,629,629,0
20240308,175100,584850767,629,629,629,629,0
20240308,175000,584850767,629,629,629,629,0
20240308,174900,584850767,629,629,629,629,0
20240308,174800,584850767,629,629,629,629,0
20240308,174700,584850767,629,629,629,629,31000
20240308,174600,584850767,629,629,629,629,0
20240308,174500,584850767,629,629,629,629,0
20240308,174400,584850767,629,629,629,629,0
20240308,174300,584850767,629,629,629,629,0
20240308,174200,584850767,629,629,629,629,0
20240308,174100,584850767,629,629,629,629,0
20240308,174000,584850767,629,629,629,629,0
20240308,173900,584850767,629,629,629,629,0
20240308,173800,584850767,629,629,629,629,0
20240308,173700,584850767,629,629,629,629,0
20240308,173600,584850767,629,629,629,629,0
20240308,173500,584850767,629,629,629,629,0
20240308,173400,584850767,629,629,629,629,0
20240308,173300,584850767,629,629,629,629,0
20240308,173200,584850767,629,629,629,629,0
20240308,173100,584850767,629,629,629,629,0
20240308,173000,584850767,629,629,629,629,0
20240308,172900,584850767,629,629,629,629,0
20240308,172800,584850767,629,629,629,629,0
20240308,172700,584850767,629,629,629,629,0
20240308,172600,584850767,629,629,629,629,0
20240308,172500,584850767,629,629,629,629,0
20240308,172400,584850767,629,629,629,629,0
20240308,172300,584850767,629,629,629,629,0
20240308,172200,584850767,629,629,629,629,0
20240308,172100,584850767,629,629,629,629,0
20240308,172000,584850767,629,629,629,629,0
20240308,171900,584850767,629,629,629,629,0
20240308,171800,584850767,629,629,629,629,0
20240308,171700,584850767,629,629,629,629,31000
20240308,171600,584850767,629,629,629,629,0
20240308,171500,584850767,629,629,629,629,0
20240308,171400,584850767,629,629,629,629,0
20240308,171300,584850767,629,629,629,629,0
20240308,171200,584850767,629,629,629,629,0
20240308,171100,584850767,629,629,629,629,0
20240308,171000,584850767,629,629,629,629,0
20240308,170900,584850767,629,629,629,629,0
20240308,170800,584850767,629,629,629,629,0
20240308,170700,584850767,629,629,629,629,0
20240308,170600,584850767,629,629,629,629,0
20240308,170500,584850767,629,629,629,629,0
20240308,170400,584850767,629,629,629,629,0
20240308,170300,584850767,629,629,629,629,0
20240308,170200,584850767,629,629,629,629,0
20240308,170100,584850767,629,629,629,629,0
20240308,170000,584850767,629,629,629,629,0
20240308,165900,584850767,629,629,629,629,0
20240308,165800,584850767,629,629,629,629,0
20240308,165700,584850767,629,629,629,629,0
20240308,165600,584850767,629,629,629,629,0
20240308,165500,584850767,629,629,629,629,0
20240308,165400,584850767,629,629,629,629,0
20240308,165300,584850767,629,629,629,629,0
20240308,165200,584850767,629,629,629,629,0
20240308,165100,584850767,629,629,629,629,0
20240308,165000,584850767,629,629,629,629,0
20240308,164900,584850767,629,629,629,629,0
20240308,164800,584850767,629,629,629,629,0
20240308,164700,584850767,629,629,629,629,31000
20240308,164600,584850767,629,629,629,629,0
20240308,164500,584850767,629,629,629,629,0
20240308,164400,584850767,629,629,629,629,0
20240308,164300,584850767,629,629,629,629,0
20240308,164200,584850767,629,629,629,629,0
20240308,164100,584850767,629,629,629,629,0
20240308,164000,584850767,629,629,629,629,0
20240308,163900,584850767,629,629,629,629,0
20240308,163800,584850767,629,629,629,629,0
20240308,163700,584850767,629,629,629,629,0
20240308,163600,584850767,629,629,629,629,0
20240308,163500,584850767,629,629,629,629,0
20240308,163400,584850767,629,629,629,629,0
20240308,163300,584850767,629,629,629,629,0
20240308,163200,584850767,629,629,629,629,0
20240308,163100,584850767,629,629,629,629,0
20240308,163000,584850767,629,629,629,629,0
20240308,162900,584850767,629,629,629,629,0
20240308,162800,584850767,629,629,629,629,0
20240308,162700,584850767,629,629,629,629,0
20240308,162600,584850767,629,629,629,629,0
20240308,162500,584850767,629,629,629,629,0
20240308,162400,584850767,629,629,629,629,0
20240308,162300,584850767,629,629,629,629,0
20240308,162200,584850767,629,629,629,629,0
20240308,162100,584850767,629,629,629,629,0
20240308,162000,584850767,629,629,629,629,0
20240308,161900,584850767,629,629,629,629,0
20240308,161800,584850767,629,629,629,629,0
20240308,161700,584850767,629,629,629,629,31000
20240308,161600,584850767,629,629,629,629,0
20240308,161500,584850767,629,629,629,629,0
20240308,161400,584850767,629,629,629,629,0
20240308,161300,584850767,629,629,629,629,0
20240308,161200,584850767,629,629,629,629,0
20240308,161100,584850767,629,629,629,629,0
20240308,161000,584850767,629,629,629,629,0
20240308,160900,584850767,629,629,629,629,0
20240308,160800,584850767,629,629,629,629,0
20240308,160700,584850767,629,629,629,629,0
20240308,160600,584850767,629,629,629,629,0
20240308,160500,584850767,629,629,629,629,0
20240308,160400,584850767,629,629,629,629,0
20240308,160300,584850767,629,629,629,629,0
20240308,160200,584850767,629,629,629,629,0
20240308,160100,584850767,629,629,629,629,0
20240308,160000,584850767,629,629,629,629,0
20240308,155900,584850767,629,629,629,629,0
20240308,155800,584850767,629,629,629,629,0
20240308,155700,584850767,629,629,629,629,0
20240308,155600,584850767,629,629,629,629,0
20240308,155500,584850767,629,629,629,629,0
20240308,155400,584850767,629,629,629,629,0
20240308,155300,584850767,629,629,629,629,0
20240308,155200,584850767,629,629,629,629,0
20240308,155100,584850767,629,629,629,629,0
20240308,155000,584850767,629,629,629,629,0
20240308,154900,584850767,629,629,629,629,0
20240308,154800,584850767,629,629,629,629,0
20240308,154700,584850767,629,629,629,629,31000
20240308,154600,584850767,629,629,629,629,0
20240308,154500,584850767,629,629,629,629,0
20240308,154400,584850767,629,629,629,629,0
20240308,154300,584850767,629,629,629,629,0
20240308,154200,584850767,629,629,629,629,0
20240308,154100,584850767,629,629,629,629,0
20240308,154000,584850767,629,629,629,629,0
20240308,153900,584850767,629,629,629,629,0
20240308,153800,584850767,629,629,629,629,0
20240308,153700,584850767,629,629,629,629,0
20240308,153600,584850767,629,629,629,629,0
20240308,153500,584850767,629,629,629,629,0
20240308,153400,584850767,629,629,629,629,0
20240308,153300,584850767,629,629,629,629,0
20240308,153200,584850767,629,629,629,629,0
20240308,153100,584850767,629,629,629,629,0
20240308,153000,584850767,629,629,629,629,31000
20240308,152900,565351767,630,630,630,630,0
20240308,152800,565351767,630,630,630,630,0
20240308,152700,565351767,630,630,630,630,0
20240308,152600,565351767,630,630,630,630,0
20240308,152500,565351767,630,630,630,630,0
20240308,152400,565351767,630,630,630,630,0
20240308,152300,565351767,630,630,630,630,0
20240308,152200,565351767,630,630,630,630,0
20240308,152100,565351767,630,630,630,630,0
20240308,152000,565351767,630,630,630,630,0
20240308,151900,565351767,630,613,630,613,71684
20240308,151800,520663518,613,615,615,613,169
20240308,151700,520559919,615,615,615,614,1294
20240308,151600,519764890,616,615,616,613,4315
20240308,151500,517114647,615,602,616,599,19445
20240308,151400,505255115,599,602,603,599,799
20240308,151300,504775751,603,605,605,603,1994
20240308,151200,503571375,607,606,607,606,21
20240308,151100,503558648,606,607,607,606,98
20240308,151000,503499259,606,608,608,606,1605
20240308,150900,502526620,609,608,609,608,1001
20240308,150800,501918011,609,609,609,609,1
20240308,150700,501917402,609,609,609,609,0
20240308,150600,501917402,609,609,609,609,1
20240308,150500,501916793,607,610,610,606,2149
20240308,150400,500613461,610,607,610,607,78
20240308,150300,500566112,611,606,611,606,10558
20240308,150200,494136764,606,606,606,606,1376
20240308,150100,493302908,609,606,609,602,1208
20240308,150000,492573137,610,608,616,604,5926
20240308,145900,488981680,608,609,609,605,6372
20240308,145800,485125297,609,615,615,609,1033
20240308,145700,484495136,618,618,618,618,350
20240308,145600,484278836,618,625,625,618,5503
20240308,145500,480866952,625,628,629,622,14017
20240308,145400,472091925,631,635,635,628,7248
20240308,145300,467520154,634,609,635,607,164369
20240308,145200,365514247,609,602,609,602,20450
20240308,145100,353142089,603,597,603,596,906
20240308,145000,352600204,595,600,605,595,11502
20240308,144900,345700195,598,599,599,598,1031
20240308,144800,345083625,599,598,599,598,3604
20240308,144700,342927598,598,599,599,598,340
20240308,144600,342724150,598,603,603,598,3159
20240308,144500,340832730,603,603,603,603,337
20240308,144400,340629519,600,604,604,600,6082
20240308,144300,336965281,605,608,608,605,3125
20240308,144200,335068566,609,612,612,609,4000
20240308,144100,332626566,613,609,614,608,17430
20240308,144000,321981481,608,608,608,608,0
20240308,143900,321981481,608,609,609,608,2000
20240308,143800,320764481,605,605,605,605,980
20240308,143700,320171581,600,610,610,600,7577
20240308,143600,315568918,611,615,618,611,9923
20240308,143500,309469881,618,617,620,615,30243
20240308,143400,290805017,617,609,617,609,23848
20240308,143300,276212048,608,600,608,600,28472
20240308,143200,259047800,599,598,599,598,448
20240308,143100,258779596,598,594,598,594,15410
20240308,143000,249596290,593,586,594,586,11994
20240308,142900,242501103,586,586,586,586,2000
20240308,142800,241329103,587,587,587,587,0
20240308,142700,241329103,587,587,587,587,130
20240308,142600,241252793,587,588,588,587,3046
20240308,142500,239464745,588,588,588,588,0
20240308,142400,239464745,588,590,590,588,8236
20240308,142300,234621961,590,590,590,590,1
20240308,142200,234621371,590,590,590,590,0
20240308,142100,234621371,590,590,590,590,0
20240308,142000,234621371,590,590,590,590,0
20240308,141900,234621371,590,590,590,590,0
20240308,141800,234621371,590,590,590,590,2
20240308,141700,234620191,590,590,590,590,1255
20240308,141600,233879741,594,594,594,594,0
20240308,141500,233879741,594,593,594,593,509
20240308,141400,233577895,593,593,593,593,0
20240308,141300,233577895,593,588,593,588,101
20240308,141200,233518498,594,590,594,590,383
20240308,141100,233292524,590,590,590,590,5618
20240308,141000,229977904,594,594,594,594,0
20240308,140900,229977904,594,594,594,594,0
20240308,140800,229977904,594,594,594,594,0
20240308,140700,229977904,594,594,594,594,0
20240308,140600,229977904,594,594,594,594,0
20240308,140500,229977904,594,594,594,594,0
20240308,140400,229977904,594,594,594,594,0
20240308,140300,229977904,594,594,594,594,0
20240308,140200,229977904,594,594,594,594,0
20240308,140100,229977904,594,593,594,593,156
20240308,140000,229885394,593,590,593,590,267
20240308,135900,229727861,590,590,590,590,0
20240308,135800,229727861,590,590,590,590,4726
20240308,135700,226939521,590,590,590,590,4
20240308,135600,226937161,590,590,590,590,4
20240308,135500,226934801,593,593,593,593,0
20240308,135400,226934801,593,593,593,593,0
20240308,135300,226934801,593,593,593,593,16
20240308,135200,226925313,593,594,594,588,3226
20240308,135100,225028183,594,590,594,588,2511
20240308,135000,223551207,594,590,594,588,1002
20240308,134900,222960464,594,594,594,594,5046
20240308,134800,219963140,594,593,594,593,10900
20240308,134700,213497767,593,591,593,591,3899
20240308,134600,211190247,592,592,592,592,0
20240308,134500,211190247,592,590,592,590,1997
20240308,134400,210012015,590,590,590,590,0
20240308,134300,210012015,590,590,590,590,0
20240308,134200,210012015,590,590,590,590,0
20240308,134100,210012015,590,590,590,590,100
20240308,134000,209953015,590,590,590,590,0
20240308,133900,209953015,590,590,590,590,0
20240308,133800,209953015,590,590,590,590,0
20240308,133700,209953015,590,589,590,589,239
20240308,133600,209812243,589,589,589,589,0
20240308,133500,209812243,589,589,589,589,0
20240308,133400,209812243,589,589,589,589,1154
20240308,133300,209132537,589,589,589,589,0
20240308,133200,209132537,589,589,589,589,0
20240308,133100,209132537,589,589,589,589,0
20240308,133000,209132537,589,589,589,589,0
20240308,132900,209132537,589,589,589,589,10000
20240308,132800,203242537,589,589,589,589,0
20240308,132700,203242537,589,589,589,589,0
20240308,132600,203242537,589,589,589,589,0
20240308,132500,203242537,589,589,589,589,0
20240308,132400,203242537,589,589,589,589,0
20240308,132300,203242537,589,589,589,589,0
20240308,132200,203242537,589,589,589,589,0
20240308,132100,203242537,589,589,589,589,0
20240308,132000,203242537,589,589,589,589,0
20240308,131900,203242537,589,589,589,589,0
20240308,131800,203242537,589,589,589,589,1
20240308,131700,203241948,588,588,588,588,10
20240308,131600,203236068,589,589,589,589,0
20240308,131500,203236068,589,589,589,589,0
20240308,131400,203236068,589,589,589,589,0
20240308,131300,203236068,589,589,589,589,0
20240308,131200,203236068,589,589,589,589,0
20240308,131100,203236068,589,589,589,589,0
20240308,131000,203236068,589,589,589,589,0
20240308,130900,203236068,589,589,589,589,0
20240308,130800,203236068,589,589,589,589,977
20240308,130700,202660615,590,590,590,590,0
20240308,130600,202660615,590,590,590,589,560
20240308,130500,202330772,590,590,590,590,0
20240308,130400,202330772,590,590,590,590,0
20240308,130300,202330772,590,590,590,590,0
20240308,130200,202330772,590,590,590,590,0
20240308,130100,202330772,590,589,590,589,664
20240308,130000,201939674,589,589,589,589,0
20240308,125900,201939674,589,589,589,589,100
20240308,125800,201880774,589,589,589,589,0
20240308,125700,201880774,589,589,589,589,0
20240308,125600,201880774,589,589,589,589,0
20240308,125500,201880774,589,589,589,589,0
20240308,125400,201880774,589,589,589,589,0
20240308,125300,201880774,589,589,589,589,0
20240308,125200,201880774,589,589,589,589,1
20240308,125100,201880185,588,588,588,588,0
20240308,125000,201880185,588,588,588,588,0
20240308,124900,201880185,588,587,588,585,2937
20240308,124800,200161017,588,588,588,588,0
20240308,124700,200161017,588,588,588,588,0
20240308,124600,200161017,588,589,589,588,10002
20240308,124500,194279840,589,589,589,589,323
20240308,124400,194089593,589,589,589,589,0
20240308,124300,194089593,589,589,589,589,0
20240308,124200,194089593,589,588,589,585,25002
20240308,124100,179456050,589,589,589,589,4
20240308,124000,179453694,589,589,589,589,0
20240308,123900,179453694,589,589,589,589,0
20240308,123800,179453694,589,589,589,589,1
20240308,123700,179453105,588,588,588,588,13549
20240308,123600,171486293,588,588,588,588,0
20240308,123500,171486293,588,588,588,588,30000
20240308,123400,153846293,588,585,588,585,141
20240308,123300,153763805,585,588,588,585,27068
20240308,123200,137928419,588,585,588,585,1390
20240308,123100,137115266,585,585,585,585,560
20240308,123000,136787666,585,585,585,585,18051
20240308,122900,126227831,589,589,589,589,105
20240308,122800,126165986,589,589,589,589,0
20240308,122700,126165986,589,589,589,589,100
20240308,122600,126107086,589,589,589,589,0
20240308,122500,126107086,589,589,589,589,1
20240308,122400,126106497,584,586,586,584,35001
20240308,122300,105636499,590,590,590,590,0
20240308,122200,105636499,590,590,590,590,3
20240308,122100,105634729,590,590,590,590,0
20240308,122000,105634729,590,590,590,590,0
20240308,121900,105634729,590,586,590,586,2
20240308,121800,105633553,590,590,590,590,0
20240308,121700,105633553,590,590,590,590,0
20240308,121600,105633553,590,590,590,590,0
20240308,121500,105633553,590,590,590,590,7950
20240308,121400,100943053,590,590,590,590,0
20240308,121300,100943053,590,590,590,590,0
20240308,121200,100943053,590,590,590,590,0
20240308,121100,100943053,590,590,590,590,0
20240308,121000,100943053,590,590,590,590,0
20240308,120900,100943053,590,590,590,590,0
20240308,120800,100943053,590,590,590,590,0
20240308,120700,100943053,590,590,590,590,0
20240308,120600,100943053,590,590,590,590,0
20240308,120500,100943053,590,590,590,590,0
20240308,120400,100943053,590,590,590,590,0
20240308,120300,100943053,590,590,590,590,0
20240308,120200,100943053,590,590,590,590,0
20240308,120100,100943053,590,590,590,590,0
20240308,120000,100943053,590,590,590,590,20
20240308,115900,100931253,590,590,590,590,0
20240308,115800,100931253,590,590,590,590,0
20240308,115700,100931253,590,590,590,590,0
20240308,115600,100931253,590,590,590,590,0
20240308,115500,100931253,590,590,590,590,0
20240308,115400,100931253,590,590,590,590,1
20240308,115300,100930663,590,590,590,590,0
20240308,115200,100930663,590,590,590,590,0
20240308,115100,100930663,590,590,590,590,0
20240308,115000,100930663,590,590,590,590,0
20240308,114900,100930663,590,590,590,590,0
20240308,114800,100930663,590,590,590,590,1
20240308,114700,100930073,590,589,590,589,51
20240308,114600,100900031,589,587,589,584,24010
20240308,114500,86857657,590,590,590,590,0
20240308,114400,86857657,590,590,590,590,0
20240308,114300,86857657,590,590,590,590,0
20240308,114200,86857657,590,590,590,590,0
20240308,114100,86857657,590,590,590,590,0
20240308,114000,86857657,590,590,590,590,0
20240308,113900,86857657,590,590,590,590,0
20240308,113800,86857657,590,590,590,590,0
20240308,113700,86857657,590,590,590,590,1
20240308,113600,86857067,590,590,590,590,0
20240308,113500,86857067,590,590,590,590,0
20240308,113400,86857067,590,590,590,590,0
20240308,113300,86857067,590,590,590,590,100
20240308,113200,86798067,590,590,590,590,0
20240308,113100,86798067,590,590,590,590,1100
20240308,113000,86149067,590,590,590,590,0
20240308,112900,86149067,590,590,590,590,0
20240308,112800,86149067,590,590,590,590,0
20240308,112700,86149067,590,590,590,590,0
20240308,112600,86149067,590,590,590,590,0
20240308,112500,86149067,590,590,590,590,0
20240308,112400,86149067,590,590,590,590,0
20240308,112300,86149067,590,590,590,590,0
20240308,112200,86149067,590,590,590,590,3698
20240308,112100,83967247,590,590,590,590,0
20240308,112000,83967247,590,590,590,590,740
20240308,111900,83530647,590,590,590,590,0
20240308,111800,83530647,590,590,590,590,14
20240308,111700,83522387,590,590,590,590,0
20240308,111600,83522387,590,590,590,590,0
20240308,111500,83522387,590,590,590,590,0
20240308,111400,83522387,590,590,590,590,0
20240308,111300,83522387,590,590,590,590,1100
20240308,111200,82873387,590,590,590,590,0
20240308,111100,82873387,590,590,590,590,0
20240308,111000,82873387,590,590,590,590,0
20240308,110900,82873387,590,590,590,590,0
20240308,110800,82873387,590,590,590,590,0
20240308,110700,82873387,590,590,590,590,0
20240308,110600,82873387,590,590,590,590,0
20240308,110500,82873387,590,590,590,590,0
20240308,110400,82873387,590,588,590,588,2
20240308,110300,82872209,588,588,588,588,70
20240308,110200,82831049,588,588,588,588,0
20240308,110100,82831049,588,588,588,588,0
20240308,110000,82831049,588,588,588,588,0
20240308,105900,82831049,588,588,588,588,0
20240308,105800,82831049,588,588,588,588,0
20240308,105700,82831049,588,588,588,588,13
20240308,105600,82823405,588,588,588,588,0
20240308,105500,82823405,588,588,588,588,0
20240308,105400,82823405,588,588,588,588,0
20240308,105300,82823405,588,588,588,588,0
20240308,105200,82823405,588,588,588,588,100
20240308,105100,82764605,588,587,588,587,7001
20240308,105000,78655017,588,588,588,588,1
20240308,104900,78654429,587,587,587,587,0
20240308,104800,78654429,587,587,587,587,2543
20240308,104700,77161688,587,587,587,587,10
20240308,104600,77155818,587,587,587,587,0
20240308,104500,77155818,587,587,587,587,0
20240308,104400,77155818,587,587,587,587,120
20240308,104300,77085378,588,588,588,588,0
20240308,104200,77085378,588,588,588,588,0
20240308,104100,77085378,588,588,588,588,0
20240308,104000,77085378,588,588,588,588,0
20240308,103900,77085378,588,588,588,588,0
20240308,103800,77085378,588,588,588,588,50
20240308,103700,77055978,588,588,588,588,0
20240308,103600,77055978,588,588,588,588,0
20240308,103500,77055978,588,588,588,588,1
20240308,103400,77055390,587,587,587,587,500
20240308,103300,76761890,588,588,588,588,0
20240308,103200,76761890,588,588,588,588,0
20240308,103100,76761890,588,588,588,588,0
20240308,103000,76761890,588,588,588,588,0
20240308,102900,76761890,588,588,588,588,19
20240308,102800,76750718,588,588,588,588,0
20240308,102700,76750718,588,588,588,588,100
20240308,102600,76691918,588,588,588,588,0
20240308,102500,76691918,588,584,588,584,207
20240308,102400,76570206,584,588,588,584,8422
20240308,102300,71648094,588,588,588,588,600
20240308,102200,71295294,588,588,588,588,0
20240308,102100,71295294,588,588,588,588,0
20240308,102000,71295294,588,588,588,588,101
20240308,101900,71235906,588,588,588,588,0
20240308,101800,71235906,588,588,588,588,0
20240308,101700,71235906,588,586,588,586,8001
20240308,101600,66547318,589,589,589,589,0
20240308,101500,66547318,589,589,589,589,1
20240308,101400,66546729,589,589,589,589,0
20240308,101300,66546729,589,589,589,589,1
20240308,101200,66546140,586,589,589,586,1679
20240308,101100,65561304,590,590,590,590,0
20240308,101000,65561304,590,590,590,590,0
20240308,100900,65561304,590,590,590,590,301
20240308,100800,65383714,589,587,589,587,7110
20240308,100700,61202788,587,586,587,586,501
20240308,100600,60908962,586,586,586,586,330
20240308,100500,60715582,586,586,586,586,229
20240308,100400,60581388,586,586,586,586,499
20240308,100300,60288974,586,586,586,586,11
20240308,100200,60282528,586,586,586,586,512
20240308,100100,59982496,586,587,587,586,350
20240308,100000,59777246,587,587,587,587,10
20240308,095900,59771376,583,588,588,582,8361
20240308,095800,54900725,588,589,589,583,7577
20240308,095700,50477873,581,588,588,581,62970
20240308,095600,13691607,586,589,589,586,5000
20240308,095500,10754156,594,594,594,594,5896
20240308,095400,7251932,594,594,594,594,0
20240308,095300,7251932,594,594,594,594,7
20240308,095200,7247774,596,596,596,596,0
20240308,095100,7247774,596,596,596,596,0
20240308,095000,7247774,596,596,596,596,0
20240308,094900,7247774,596,596,596,596,0
20240308,094800,7247774,596,596,596,596,0
20240308,094700,7247774,596,596,596,596,0
20240308,094600,7247774,596,595,596,595,169
20240308,094500,7147069,595,595,595,595,0
20240308,094400,7147069,595,595,595,595,0
20240308,094300,7147069,595,595,595,595,100
20240308,094200,7087569,595,595,595,595,0
20240308,094100,7087569,595,595,595,595,0
20240308,094000,7087569,595,596,596,595,2
20240308,093900,7086378,596,591,596,587,1047
20240308,093800,6469963,595,595,595,595,0
20240308,093700,6469963,595,595,595,592,2001
20240308,093600,5283771,597,597,597,597,0
20240308,093500,5283771,597,597,597,597,0
20240308,093400,5283771,597,597,597,597,0
20240308,093300,5283771,597,597,597,597,1
20240308,093200,5283174,597,597,597,597,0
20240308,093100,5283174,597,597,597,597,0
20240308,093000,5283174,597,597,597,597,0
20240308,092900,5283174,597,597,597,597,0
20240308,092800,5283174,597,597,597,597,0
20240308,092700,5283174,597,597,597,597,0
20240308,092600,5283174,597,597,597,597,0
20240308,092500,5283174,597,597,597,597,0
20240308,092400,5283174,597,597,597,597,0
20240308,092300,5283174,597,597,597,597,5
20240308,092200,5280189,597,597,597,597,0
20240308,092100,5280189,597,594,597,594,35
20240308,092000,5259396,598,598,598,598,0
20240308,091900,5259396,598,598,598,598,0
20240308,091800,5259396,598,598,598,598,0
20240308,091700,5259396,598,598,598,598,0
20240308,091600,5259396,598,597,598,597,251
20240308,091500,5109548,597,597,597,597,0
20240308,091400,5109548,597,597,597,597,2
20240308,091300,5108354,598,597,598,597,96
20240308,091200,5051006,597,597,597,597,30
20240308,091100,5033096,599,599,599,593,20
20240308,091000,5021170,594,595,595,593,3764
20240308,090900,2784942,599,599,599,599,0
20240308,090800,2784942,599,599,599,599,0
20240308,090700,2784942,599,599,599,599,26
20240308,090600,2769368,600,600,600,600,0
20240308,090500,2769368,600,600,600,600,0
20240308,090400,2769368,600,600,600,600,0
20240308,090300,2769368,600,600,600,600,0
20240308,090200,2769368,600,599,600,599,1001
20240308,090100,2169768,600,600,600,600,10
20240308,090000,2163768,600,592,600,592,3655