stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191800,565240398,591,591,591,591,42552
20240312,191700,565240398,591,591,591,591,0
20240312,191600,565240398,591,591,591,591,0
20240312,191500,565240398,591,591,591,591,0
20240312,191400,565240398,591,591,591,591,0
20240312,191300,565240398,591,591,591,591,0
20240312,191200,565240398,591,591,591,591,0
20240312,191100,565240398,591,591,591,591,0
20240312,191000,565240398,591,591,591,591,0
20240312,190900,565240398,591,591,591,591,0
20240312,190800,565240398,591,591,591,591,0
20240312,190700,565240398,591,591,591,591,0
20240312,190600,565240398,591,591,591,591,0
20240312,190500,565240398,591,591,591,591,0
20240312,190400,565240398,591,591,591,591,0
20240312,190300,565240398,591,591,591,591,0
20240312,190200,565240398,591,591,591,591,0
20240312,190100,565240398,591,591,591,591,0
20240312,190000,565240398,591,591,591,591,0
20240312,185900,565240398,591,591,591,591,0
20240312,185800,565240398,591,591,591,591,0
20240312,185700,565240398,591,591,591,591,0
20240312,185600,565240398,591,591,591,591,0
20240312,185500,565240398,591,591,591,591,0
20240312,185400,565240398,591,591,591,591,0
20240312,185300,565240398,591,591,591,591,0
20240312,185200,565240398,591,591,591,591,0
20240312,185100,565240398,591,591,591,591,0
20240312,185000,565240398,591,591,591,591,0
20240312,184900,565240398,591,591,591,591,0
20240312,184800,565240398,591,591,591,591,42552
20240312,184700,565240398,591,591,591,591,0
20240312,184600,565240398,591,591,591,591,0
20240312,184500,565240398,591,591,591,591,0
20240312,184400,565240398,591,591,591,591,0
20240312,184300,565240398,591,591,591,591,0
20240312,184200,565240398,591,591,591,591,0
20240312,184100,565240398,591,591,591,591,0
20240312,184000,565240398,591,591,591,591,0
20240312,183900,565240398,591,591,591,591,0
20240312,183800,565240398,591,591,591,591,0
20240312,183700,565240398,591,591,591,591,0
20240312,183600,565240398,591,591,591,591,0
20240312,183500,565240398,591,591,591,591,0
20240312,183400,565240398,591,591,591,591,0
20240312,183300,565240398,591,591,591,591,0
20240312,183200,565240398,591,591,591,591,0
20240312,183100,565240398,591,591,591,591,0
20240312,183000,565240398,591,591,591,591,0
20240312,182900,565240398,591,591,591,591,0
20240312,182800,565240398,591,591,591,591,0
20240312,182700,565240398,591,591,591,591,0
20240312,182600,565240398,591,591,591,591,0
20240312,182500,565240398,591,591,591,591,0
20240312,182400,565240398,591,591,591,591,0
20240312,182300,565240398,591,591,591,591,0
20240312,182200,565240398,591,591,591,591,0
20240312,182100,565240398,591,591,591,591,0
20240312,182000,565240398,591,591,591,591,0
20240312,181900,565240398,591,591,591,591,0
20240312,181800,565240398,591,591,591,591,42552
20240312,181700,565240398,591,591,591,591,0
20240312,181600,565240398,591,591,591,591,0
20240312,181500,565240398,591,591,591,591,0
20240312,181400,565240398,591,591,591,591,0
20240312,181300,565240398,591,591,591,591,0
20240312,181200,565240398,591,591,591,591,0
20240312,181100,565240398,591,591,591,591,0
20240312,181000,565240398,591,591,591,591,0
20240312,180900,565240398,591,591,591,591,0
20240312,180800,565240398,591,591,591,591,0
20240312,180700,565240398,591,591,591,591,0
20240312,180600,565240398,591,591,591,591,0
20240312,180500,565240398,591,591,591,591,0
20240312,180400,565240398,591,591,591,591,0
20240312,180300,565240398,591,591,591,591,0
20240312,180200,565240398,591,591,591,591,0
20240312,180100,565240398,591,591,591,591,0
20240312,180000,565240398,591,591,591,591,0
20240312,175900,565240398,591,591,591,591,0
20240312,175800,565240398,591,591,591,591,0
20240312,175700,565240398,591,591,591,591,0
20240312,175600,565240398,591,591,591,591,0
20240312,175500,565240398,591,591,591,591,0
20240312,175400,565240398,591,591,591,591,0
20240312,175300,565240398,591,591,591,591,0
20240312,175200,565240398,591,591,591,591,0
20240312,175100,565240398,591,591,591,591,0
20240312,175000,565240398,591,591,591,591,0
20240312,174900,565240398,591,591,591,591,0
20240312,174800,565240398,591,591,591,591,42552
20240312,174700,565240398,591,591,591,591,0
20240312,174600,565240398,591,591,591,591,0
20240312,174500,565240398,591,591,591,591,0
20240312,174400,565240398,591,591,591,591,0
20240312,174300,565240398,591,591,591,591,0
20240312,174200,565240398,591,591,591,591,0
20240312,174100,565240398,591,591,591,591,0
20240312,174000,565240398,591,591,591,591,0
20240312,173900,565240398,591,591,591,591,0
20240312,173800,565240398,591,591,591,591,0
20240312,173700,565240398,591,591,591,591,0
20240312,173600,565240398,591,591,591,591,0
20240312,173500,565240398,591,591,591,591,0
20240312,173400,565240398,591,591,591,591,0
20240312,173300,565240398,591,591,591,591,0
20240312,173200,565240398,591,591,591,591,0
20240312,173100,565240398,591,591,591,591,0
20240312,173000,565240398,591,591,591,591,0
20240312,172900,565240398,591,591,591,591,0
20240312,172800,565240398,591,591,591,591,0
20240312,172700,565240398,591,591,591,591,0
20240312,172600,565240398,591,591,591,591,0
20240312,172500,565240398,591,591,591,591,0
20240312,172400,565240398,591,591,591,591,0
20240312,172300,565240398,591,591,591,591,0
20240312,172200,565240398,591,591,591,591,0
20240312,172100,565240398,591,591,591,591,0
20240312,172000,565240398,591,591,591,591,0
20240312,171900,565240398,591,591,591,591,0
20240312,171800,565240398,591,591,591,591,42552
20240312,171700,565240398,591,591,591,591,0
20240312,171600,565240398,591,591,591,591,0
20240312,171500,565240398,591,591,591,591,0
20240312,171400,565240398,591,591,591,591,0
20240312,171300,565240398,591,591,591,591,0
20240312,171200,565240398,591,591,591,591,0
20240312,171100,565240398,591,591,591,591,0
20240312,171000,565240398,591,591,591,591,0
20240312,170900,565240398,591,591,591,591,0
20240312,170800,565240398,591,591,591,591,0
20240312,170700,565240398,591,591,591,591,0
20240312,170600,565240398,591,591,591,591,0
20240312,170500,565240398,591,591,591,591,0
20240312,170400,565240398,591,591,591,591,0
20240312,170300,565240398,591,591,591,591,0
20240312,170200,565240398,591,591,591,591,0
20240312,170100,565240398,591,591,591,591,0
20240312,170000,565240398,591,591,591,591,0
20240312,165900,565240398,591,591,591,591,0
20240312,165800,565240398,591,591,591,591,0
20240312,165700,565240398,591,591,591,591,0
20240312,165600,565240398,591,591,591,591,0
20240312,165500,565240398,591,591,591,591,0
20240312,165400,565240398,591,591,591,591,0
20240312,165300,565240398,591,591,591,591,0
20240312,165200,565240398,591,591,591,591,0
20240312,165100,565240398,591,591,591,591,0
20240312,165000,565240398,591,591,591,591,0
20240312,164900,565240398,591,591,591,591,0
20240312,164800,565240398,591,591,591,591,42552
20240312,164700,565240398,591,591,591,591,0
20240312,164600,565240398,591,591,591,591,0
20240312,164500,565240398,591,591,591,591,0
20240312,164400,565240398,591,591,591,591,0
20240312,164300,565240398,591,591,591,591,0
20240312,164200,565240398,591,591,591,591,0
20240312,164100,565240398,591,591,591,591,0
20240312,164000,565240398,591,591,591,591,0
20240312,163900,565240398,591,591,591,591,0
20240312,163800,565240398,591,591,591,591,0
20240312,163700,565240398,591,591,591,591,0
20240312,163600,565240398,591,591,591,591,0
20240312,163500,565240398,591,591,591,591,0
20240312,163400,565240398,591,591,591,591,0
20240312,163300,565240398,591,591,591,591,0
20240312,163200,565240398,591,591,591,591,0
20240312,163100,565240398,591,591,591,591,0
20240312,163000,565240398,591,591,591,591,0
20240312,162900,565240398,591,591,591,591,0
20240312,162800,565240398,591,591,591,591,0
20240312,162700,565240398,591,591,591,591,0
20240312,162600,565240398,591,591,591,591,0
20240312,162500,565240398,591,591,591,591,0
20240312,162400,565240398,591,591,591,591,0
20240312,162300,565240398,591,591,591,591,0
20240312,162200,565240398,591,591,591,591,0
20240312,162100,565240398,591,591,591,591,0
20240312,162000,565240398,591,591,591,591,0
20240312,161900,565240398,591,591,591,591,0
20240312,161800,565240398,591,591,591,591,42552
20240312,161700,565240398,591,591,591,591,0
20240312,161600,565240398,591,591,591,591,0
20240312,161500,565240398,591,591,591,591,0
20240312,161400,565240398,591,591,591,591,0
20240312,161300,565240398,591,591,591,591,0
20240312,161200,565240398,591,591,591,591,0
20240312,161100,565240398,591,591,591,591,0
20240312,161000,565240398,591,591,591,591,0
20240312,160900,565240398,591,591,591,591,0
20240312,160800,565240398,591,591,591,591,0
20240312,160700,565240398,591,591,591,591,0
20240312,160600,565240398,591,591,591,591,0
20240312,160500,565240398,591,591,591,591,0
20240312,160400,565240398,591,591,591,591,0
20240312,160300,565240398,591,591,591,591,0
20240312,160200,565240398,591,591,591,591,0
20240312,160100,565240398,591,591,591,591,0
20240312,160000,565240398,591,591,591,591,0
20240312,155900,565240398,591,591,591,591,0
20240312,155800,565240398,591,591,591,591,0
20240312,155700,565240398,591,591,591,591,0
20240312,155600,565240398,591,591,591,591,0
20240312,155500,565240398,591,591,591,591,0
20240312,155400,565240398,591,591,591,591,0
20240312,155300,565240398,591,591,591,591,0
20240312,155200,565240398,591,591,591,591,0
20240312,155100,565240398,591,591,591,591,0
20240312,155000,565240398,591,591,591,591,0
20240312,154900,565240398,591,591,591,591,0
20240312,154800,565240398,591,591,591,591,42552
20240312,154700,565240398,591,591,591,591,0
20240312,154600,565240398,591,591,591,591,0
20240312,154500,565240398,591,591,591,591,0
20240312,154400,565240398,591,591,591,591,0
20240312,154300,565240398,591,591,591,591,0
20240312,154200,565240398,591,591,591,591,0
20240312,154100,565240398,591,591,591,591,0
20240312,154000,565240398,591,591,591,591,0
20240312,153900,565240398,591,591,591,591,0
20240312,153800,565240398,591,591,591,591,0
20240312,153700,565240398,591,591,591,591,0
20240312,153600,565240398,591,591,591,591,0
20240312,153500,565240398,591,591,591,591,0
20240312,153400,565240398,591,591,591,591,0
20240312,153300,565240398,591,591,591,591,0
20240312,153200,565240398,591,591,591,591,0
20240312,153100,565240398,591,591,591,591,0
20240312,153000,565240398,591,591,591,591,42552
20240312,152900,540092166,579,579,579,579,0
20240312,152800,540092166,579,579,579,579,0
20240312,152700,540092166,579,579,579,579,0
20240312,152600,540092166,579,579,579,579,0
20240312,152500,540092166,579,579,579,579,0
20240312,152400,540092166,579,579,579,579,0
20240312,152300,540092166,579,579,579,579,0
20240312,152200,540092166,579,579,579,579,0
20240312,152100,540092166,579,579,579,579,0
20240312,152000,540092166,579,579,579,579,0
20240312,151900,540092166,579,584,584,579,206
20240312,151800,539972675,584,580,584,580,17
20240312,151700,539962801,582,582,582,582,1
20240312,151600,539962219,584,583,584,583,100
20240312,151500,539903828,584,584,584,584,0
20240312,151400,539903828,584,583,584,583,263
20240312,151300,539750324,584,584,584,584,0
20240312,151200,539750324,584,578,584,578,2022
20240312,151100,538580713,585,585,585,585,0
20240312,151000,538580713,585,582,585,571,45001
20240312,150900,512751538,586,582,586,582,3
20240312,150800,512749788,586,582,586,582,8
20240312,150700,512745128,585,585,586,585,6361
20240312,150600,509023724,585,585,585,585,148
20240312,150500,508937144,585,585,585,585,1
20240312,150400,508936559,584,584,584,584,50
20240312,150300,508907359,584,577,584,577,7739
20240312,150200,504424894,578,590,591,569,96280
20240312,150100,449192819,584,592,592,583,15065
20240312,150000,440346917,594,594,594,594,0
20240312,145900,440346917,594,593,594,592,1001
20240312,145800,439753824,594,593,594,593,2
20240312,145700,439752637,594,594,594,594,0
20240312,145600,439752637,594,593,594,593,2
20240312,145500,439751450,592,592,592,592,0
20240312,145400,439751450,592,592,592,592,0
20240312,145300,439751450,592,592,592,592,403
20240312,145200,439512874,593,593,593,593,0
20240312,145100,439512874,593,593,593,593,770
20240312,145000,439056264,594,594,594,594,989
20240312,144900,438468798,594,594,594,594,0
20240312,144800,438468798,594,594,594,594,1
20240312,144700,438468204,593,594,594,593,1001
20240312,144600,437874610,593,593,593,593,1
20240312,144500,437874017,593,593,593,593,2
20240312,144400,437872831,593,593,593,593,0
20240312,144300,437872831,593,593,593,593,5000
20240312,144200,434907831,592,592,592,592,5000
20240312,144100,431947831,592,592,592,592,0
20240312,144000,431947831,592,591,592,591,509
20240312,143900,431646692,592,592,592,592,0
20240312,143800,431646692,592,592,592,592,0
20240312,143700,431646692,592,592,592,592,0
20240312,143600,431646692,592,587,592,587,4869
20240312,143500,428786164,588,588,588,588,406
20240312,143400,428547436,590,590,590,590,0
20240312,143300,428547436,590,590,590,590,0
20240312,143200,428547436,590,590,590,590,0
20240312,143100,428547436,590,590,590,590,0
20240312,143000,428547436,590,590,590,590,0
20240312,142900,428547436,590,590,590,590,0
20240312,142800,428547436,590,590,590,590,0
20240312,142700,428547436,590,590,590,590,0
20240312,142600,428547436,590,590,590,590,0
20240312,142500,428547436,590,590,590,590,0
20240312,142400,428547436,590,590,590,590,1059
20240312,142300,427922626,591,591,591,591,1000
20240312,142200,427331626,591,591,591,591,17
20240312,142100,427321579,593,593,593,593,0
20240312,142000,427321579,593,593,593,593,0
20240312,141900,427321579,593,593,593,593,0
20240312,141800,427321579,593,593,593,593,0
20240312,141700,427321579,593,593,593,593,0
20240312,141600,427321579,593,593,593,593,0
20240312,141500,427321579,593,593,593,593,0
20240312,141400,427321579,593,593,593,593,0
20240312,141300,427321579,593,593,593,593,0
20240312,141200,427321579,593,593,593,593,0
20240312,141100,427321579,593,593,593,593,0
20240312,141000,427321579,593,593,593,593,0
20240312,140900,427321579,593,593,593,593,0
20240312,140800,427321579,593,593,593,593,0
20240312,140700,427321579,593,593,593,593,0
20240312,140600,427321579,593,593,593,593,0
20240312,140500,427321579,593,593,593,593,0
20240312,140400,427321579,593,593,593,593,0
20240312,140300,427321579,593,593,593,593,0
20240312,140200,427321579,593,593,593,593,0
20240312,140100,427321579,593,589,593,587,3211
20240312,140000,425434234,593,593,593,593,0
20240312,135900,425434234,593,593,593,593,16
20240312,135800,425424746,593,593,593,593,0
20240312,135700,425424746,593,593,593,593,0
20240312,135600,425424746,593,593,593,593,100
20240312,135500,425365446,593,593,593,593,0
20240312,135400,425365446,593,593,593,593,0
20240312,135300,425365446,593,593,593,593,1
20240312,135200,425364853,590,590,590,590,98
20240312,135100,425307033,594,594,594,594,0
20240312,135000,425307033,594,594,594,594,1
20240312,134900,425306439,590,590,590,590,0
20240312,134800,425306439,590,590,590,590,0
20240312,134700,425306439,590,590,590,590,0
20240312,134600,425306439,590,590,590,590,0
20240312,134500,425306439,590,594,594,590,2
20240312,134400,425305255,594,594,594,594,0
20240312,134300,425305255,594,594,594,594,0
20240312,134200,425305255,594,591,594,591,1001
20240312,134100,424713661,595,595,595,595,0
20240312,134000,424713661,595,595,595,595,0
20240312,133900,424713661,595,592,595,592,1009
20240312,133800,424115494,590,590,590,590,1
20240312,133700,424114904,592,592,592,592,0
20240312,133600,424114904,592,592,592,592,0
20240312,133500,424114904,592,592,592,592,0
20240312,133400,424114904,592,592,592,592,0
20240312,133300,424114904,592,592,592,592,0
20240312,133200,424114904,592,592,592,592,50
20240312,133100,424085304,594,594,594,594,0
20240312,133000,424085304,594,594,594,594,0
20240312,132900,424085304,594,594,594,594,0
20240312,132800,424085304,594,594,594,594,0
20240312,132700,424085304,594,594,594,594,0
20240312,132600,424085304,594,590,594,590,329
20240312,132500,423891190,592,592,592,592,27
20240312,132400,423875206,596,596,596,596,0
20240312,132300,423875206,596,596,596,596,0
20240312,132200,423875206,596,596,596,596,0
20240312,132100,423875206,596,596,596,596,79
20240312,132000,423828122,596,596,596,596,1
20240312,131900,423827526,597,597,597,597,1000
20240312,131800,423230526,599,592,599,592,10001
20240312,131700,417309927,594,594,594,594,103
20240312,131600,417248745,594,592,594,592,2
20240312,131500,417247559,592,592,592,592,1802
20240312,131400,416180775,591,591,591,591,415
20240312,131300,415935510,591,591,591,591,0
20240312,131200,415935510,591,591,591,591,0
20240312,131100,415935510,591,591,591,591,20
20240312,131000,415923690,591,592,592,591,486
20240312,130900,415636266,592,592,592,592,0
20240312,130800,415636266,592,592,592,592,3000
20240312,130700,413860266,593,593,593,593,0
20240312,130600,413860266,593,593,593,593,0
20240312,130500,413860266,593,594,594,593,10
20240312,130400,413854329,594,594,594,594,0
20240312,130300,413854329,594,594,594,594,1
20240312,130200,413853735,599,599,599,599,0
20240312,130100,413853735,599,599,599,599,0
20240312,130000,413853735,599,599,599,599,0
20240312,125900,413853735,599,599,599,599,0
20240312,125800,413853735,599,599,599,599,0
20240312,125700,413853735,599,599,599,599,0
20240312,125600,413853735,599,599,599,599,0
20240312,125500,413853735,599,599,599,599,1
20240312,125400,413853136,600,600,600,600,0
20240312,125300,413853136,600,600,600,600,0
20240312,125200,413853136,600,600,600,600,0
20240312,125100,413853136,600,600,600,600,20
20240312,125000,413841136,600,600,600,600,0
20240312,124900,413841136,600,600,600,600,0
20240312,124800,413841136,600,600,600,600,0
20240312,124700,413841136,600,600,600,600,0
20240312,124600,413841136,600,600,600,600,0
20240312,124500,413841136,600,600,600,600,0
20240312,124400,413841136,600,600,600,600,0
20240312,124300,413841136,600,600,600,600,0
20240312,124200,413841136,600,600,600,600,0
20240312,124100,413841136,600,600,600,600,0
20240312,124000,413841136,600,600,600,600,25
20240312,123900,413826136,600,600,600,600,0
20240312,123800,413826136,600,600,600,600,0
20240312,123700,413826136,600,600,600,600,0
20240312,123600,413826136,600,600,600,600,10
20240312,123500,413820136,595,595,595,595,340
20240312,123400,413617836,601,601,601,601,30
20240312,123300,413599806,602,602,602,602,0
20240312,123200,413599806,602,602,602,602,0
20240312,123100,413599806,602,593,602,593,4
20240312,123000,413597409,600,596,600,596,15000
20240312,122900,404607318,596,596,596,596,0
20240312,122800,404607318,596,596,596,596,0
20240312,122700,404607318,596,596,596,596,0
20240312,122600,404607318,596,596,596,596,1
20240312,122500,404606722,596,596,596,596,0
20240312,122400,404606722,596,596,596,596,0
20240312,122300,404606722,596,595,596,595,2
20240312,122200,404605531,590,590,590,590,2558
20240312,122100,403096311,596,596,596,596,0
20240312,122000,403096311,596,596,596,596,0
20240312,121900,403096311,596,596,596,596,83
20240312,121800,403046843,596,596,596,596,0
20240312,121700,403046843,596,596,596,596,0
20240312,121600,403046843,596,596,596,596,0
20240312,121500,403046843,596,596,596,596,0
20240312,121400,403046843,596,596,596,596,0
20240312,121300,403046843,596,596,596,596,1
20240312,121200,403046247,592,592,592,592,129
20240312,121100,402969879,598,598,598,598,0
20240312,121000,402969879,598,598,598,598,0
20240312,120900,402969879,598,598,598,598,0
20240312,120800,402969879,598,598,598,598,0
20240312,120700,402969879,598,598,598,598,0
20240312,120600,402969879,598,598,598,598,0
20240312,120500,402969879,598,598,598,598,2
20240312,120400,402968683,592,592,592,592,1
20240312,120300,402968091,599,592,599,592,3
20240312,120200,402966302,599,599,599,599,1
20240312,120100,402965703,597,597,597,597,0
20240312,120000,402965703,597,597,597,597,4
20240312,115900,402963315,597,597,597,597,0
20240312,115800,402963315,597,597,597,597,0
20240312,115700,402963315,597,597,597,597,0
20240312,115600,402963315,597,597,597,597,0
20240312,115500,402963315,597,597,597,597,0
20240312,115400,402963315,597,599,599,597,100
20240312,115300,402903515,599,599,599,599,0
20240312,115200,402903515,599,599,599,599,200
20240312,115100,402783715,599,599,599,599,114
20240312,115000,402715429,599,599,599,599,3
20240312,114900,402713632,600,599,603,599,50064
20240312,114800,372632186,599,599,599,599,1
20240312,114700,372631587,599,594,599,594,2500
20240312,114600,371139668,595,591,595,591,10002
20240312,114500,365201639,585,591,593,585,10217
20240312,114400,359155675,590,586,590,585,5733
20240312,114300,355782240,586,581,586,581,20
20240312,114200,355770575,585,590,590,584,9350
20240312,114100,350284568,591,602,602,591,899
20240312,114000,349752675,600,585,600,583,54090
20240312,113900,317558899,593,584,597,584,31538
20240312,113800,298805801,590,581,595,581,22338
20240312,113700,285615339,586,585,586,585,600
20240312,113600,285263839,586,584,586,580,4491
20240312,113500,282638499,575,575,585,575,15054
20240312,113400,273874415,575,575,575,575,450
20240312,113300,273615665,575,575,575,575,3050
20240312,113200,271861915,575,575,575,575,2
20240312,113100,271860765,575,577,577,575,1179
20240312,113000,271182838,576,576,576,576,70
20240312,112900,271142518,575,573,575,571,4973
20240312,112800,268290010,572,572,572,572,1430
20240312,112700,267472050,575,572,577,556,34639
20240312,112600,247803699,571,570,571,563,5466
20240312,112500,244703386,574,566,575,566,21734
20240312,112400,232328151,566,583,583,555,67931
20240312,112300,193596003,583,583,583,583,0
20240312,112200,193596003,583,583,583,582,5123
20240312,112100,190613808,583,583,583,580,14131
20240312,112000,182411675,582,583,583,582,1276
20240312,111900,181668493,583,589,590,580,92431
20240312,111800,127990937,589,593,593,583,100001
20240312,111700,69460141,593,593,593,593,0
20240312,111600,69460141,593,593,593,593,0
20240312,111500,69460141,593,593,593,593,1
20240312,111400,69459548,596,596,596,596,0
20240312,111300,69459548,596,596,596,596,0
20240312,111200,69459548,596,596,596,596,1
20240312,111100,69458952,597,597,597,597,0
20240312,111000,69458952,597,597,597,597,0
20240312,110900,69458952,597,597,597,597,0
20240312,110800,69458952,597,596,597,596,60
20240312,110700,69423136,597,597,597,597,0
20240312,110600,69423136,597,597,597,597,0
20240312,110500,69423136,597,597,597,597,0
20240312,110400,69423136,597,597,597,597,0
20240312,110300,69423136,597,596,597,596,100
20240312,110200,69363439,597,597,597,597,0
20240312,110100,69363439,597,597,597,597,0
20240312,110000,69363439,597,597,597,597,100
20240312,105900,69303739,597,597,597,597,0
20240312,105800,69303739,597,597,597,597,0
20240312,105700,69303739,597,597,597,597,0
20240312,105600,69303739,597,596,597,591,15
20240312,105500,69294813,596,596,596,596,2
20240312,105400,69293621,597,597,597,597,0
20240312,105300,69293621,597,597,597,597,0
20240312,105200,69293621,597,597,597,597,0
20240312,105100,69293621,597,594,597,594,1000
20240312,105000,68696686,591,591,591,591,0
20240312,104900,68696686,591,591,591,591,10
20240312,104800,68690776,591,591,591,591,0
20240312,104700,68690776,591,591,591,591,11
20240312,104600,68684275,592,594,594,591,295
20240312,104500,68509183,593,593,593,593,0
20240312,104400,68509183,593,593,593,593,0
20240312,104300,68509183,593,593,593,593,0
20240312,104200,68509183,593,593,593,593,1
20240312,104100,68508590,593,593,593,593,3
20240312,104000,68506811,593,593,593,593,50
20240312,103900,68477161,593,594,594,593,1316
20240312,103800,67695503,597,597,597,597,0
20240312,103700,67695503,597,597,597,597,0
20240312,103600,67695503,597,597,597,597,0
20240312,103500,67695503,597,597,597,597,0
20240312,103400,67695503,597,597,597,597,0
20240312,103300,67695503,597,597,597,597,0
20240312,103200,67695503,597,597,597,597,0
20240312,103100,67695503,597,597,597,597,0
20240312,103000,67695503,597,597,597,597,0
20240312,102900,67695503,597,597,597,597,0
20240312,102800,67695503,597,597,597,597,0
20240312,102700,67695503,597,597,597,597,0
20240312,102600,67695503,597,597,597,597,0
20240312,102500,67695503,597,597,597,597,0
20240312,102400,67695503,597,597,597,597,0
20240312,102300,67695503,597,594,597,594,6
20240312,102200,67691927,594,594,594,594,0
20240312,102100,67691927,594,594,594,594,2879
20240312,102000,65981801,597,597,597,597,0
20240312,101900,65981801,597,597,597,597,0
20240312,101800,65981801,597,597,597,597,0
20240312,101700,65981801,597,597,597,597,0
20240312,101600,65981801,597,597,597,597,0
20240312,101500,65981801,597,597,597,597,0
20240312,101400,65981801,597,597,597,597,0
20240312,101300,65981801,597,597,597,597,0
20240312,101200,65981801,597,597,597,597,0
20240312,101100,65981801,597,597,597,597,0
20240312,101000,65981801,597,597,597,597,100
20240312,100900,65922101,597,597,597,597,0
20240312,100800,65922101,597,597,597,597,0
20240312,100700,65922101,597,597,597,597,0
20240312,100600,65922101,597,597,597,597,0
20240312,100500,65922101,597,597,597,597,0
20240312,100400,65922101,597,597,597,597,0
20240312,100300,65922101,597,597,597,597,1
20240312,100200,65921504,597,597,597,597,2
20240312,100100,65920310,597,597,597,597,0
20240312,100000,65920310,597,597,597,597,0
20240312,095900,65920310,597,596,597,596,9
20240312,095800,65914939,597,597,597,597,0
20240312,095700,65914939,597,595,597,595,55
20240312,095600,65882202,595,595,595,595,0
20240312,095500,65882202,595,595,595,595,0
20240312,095400,65882202,595,595,595,595,0
20240312,095300,65882202,595,594,595,594,818
20240312,095200,65396309,597,595,597,595,1292
20240312,095100,64627560,597,597,597,597,0
20240312,095000,64627560,597,597,597,597,200
20240312,094900,64508160,597,597,597,597,0
20240312,094800,64508160,597,597,597,597,0
20240312,094700,64508160,597,597,597,597,0
20240312,094600,64508160,597,597,597,597,0
20240312,094500,64508160,597,597,597,597,0
20240312,094400,64508160,597,597,597,597,1
20240312,094300,64507563,597,596,597,596,5
20240312,094200,64504582,597,597,597,597,0
20240312,094100,64504582,597,597,597,597,0
20240312,094000,64504582,597,597,597,597,0
20240312,093900,64504582,597,597,597,597,0
20240312,093800,64504582,597,597,597,597,0
20240312,093700,64504582,597,597,597,597,0
20240312,093600,64504582,597,596,597,595,116
20240312,093500,64435454,596,597,597,596,6
20240312,093400,64431877,596,596,596,596,83
20240312,093300,64382409,594,594,594,594,0
20240312,093200,64382409,594,594,594,594,0
20240312,093100,64382409,594,594,594,594,0
20240312,093000,64382409,594,594,594,594,0
20240312,092900,64382409,594,594,594,594,0
20240312,092800,64382409,594,594,594,594,0
20240312,092700,64382409,594,589,600,589,50083
20240312,092600,34355335,587,587,587,587,71
20240312,092500,34313658,587,589,589,587,715
20240312,092400,33893853,589,589,589,586,1241
20240312,092300,33166561,586,588,588,586,4591
20240312,092200,30473457,591,591,591,591,16
20240312,092100,30464001,591,591,591,591,8
20240312,092000,30459273,592,592,592,592,0
20240312,091900,30459273,592,592,592,592,0
20240312,091800,30459273,592,592,592,592,4
20240312,091700,30456905,593,588,593,588,4174
20240312,091600,28002395,593,588,593,588,117
20240312,091500,27933546,588,589,592,588,514
20240312,091400,27630870,594,594,594,594,40
20240312,091300,27607110,594,594,594,594,0
20240312,091200,27607110,594,594,594,594,6131
20240312,091100,23965296,594,594,594,594,78
20240312,091000,23918964,594,593,594,593,700
20240312,090900,23503522,594,594,594,594,0
20240312,090800,23503522,594,594,594,594,0
20240312,090700,23503522,594,594,594,594,0
20240312,090600,23503522,594,594,594,594,0
20240312,090500,23503522,594,594,594,594,0
20240312,090400,23503522,594,590,594,586,2002
20240312,090300,22326926,591,591,596,590,22511
20240312,090200,9042937,597,597,597,597,0
20240312,090100,9042937,597,597,597,597,0
20240312,090000,9042937,597,590,597,590,15327