stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,191700,566508655,585,585,585,585,22478
20240313,191600,566508655,585,585,585,585,0
20240313,191500,566508655,585,585,585,585,0
20240313,191400,566508655,585,585,585,585,0
20240313,191300,566508655,585,585,585,585,0
20240313,191200,566508655,585,585,585,585,0
20240313,191100,566508655,585,585,585,585,0
20240313,191000,566508655,585,585,585,585,0
20240313,190900,566508655,585,585,585,585,0
20240313,190800,566508655,585,585,585,585,0
20240313,190700,566508655,585,585,585,585,0
20240313,190600,566508655,585,585,585,585,0
20240313,190500,566508655,585,585,585,585,0
20240313,190400,566508655,585,585,585,585,0
20240313,190300,566508655,585,585,585,585,0
20240313,190200,566508655,585,585,585,585,0
20240313,190100,566508655,585,585,585,585,0
20240313,190000,566508655,585,585,585,585,0
20240313,185900,566508655,585,585,585,585,0
20240313,185800,566508655,585,585,585,585,0
20240313,185700,566508655,585,585,585,585,0
20240313,185600,566508655,585,585,585,585,0
20240313,185500,566508655,585,585,585,585,0
20240313,185400,566508655,585,585,585,585,0
20240313,185300,566508655,585,585,585,585,0
20240313,185200,566508655,585,585,585,585,0
20240313,185100,566508655,585,585,585,585,0
20240313,185000,566508655,585,585,585,585,0
20240313,184900,566508655,585,585,585,585,0
20240313,184800,566508655,585,585,585,585,0
20240313,184700,566508655,585,585,585,585,22478
20240313,184600,566508655,585,585,585,585,0
20240313,184500,566508655,585,585,585,585,0
20240313,184400,566508655,585,585,585,585,0
20240313,184300,566508655,585,585,585,585,0
20240313,184200,566508655,585,585,585,585,0
20240313,184100,566508655,585,585,585,585,0
20240313,184000,566508655,585,585,585,585,0
20240313,183900,566508655,585,585,585,585,0
20240313,183800,566508655,585,585,585,585,0
20240313,183700,566508655,585,585,585,585,0
20240313,183600,566508655,585,585,585,585,0
20240313,183500,566508655,585,585,585,585,0
20240313,183400,566508655,585,585,585,585,0
20240313,183300,566508655,585,585,585,585,0
20240313,183200,566508655,585,585,585,585,0
20240313,183100,566508655,585,585,585,585,0
20240313,183000,566508655,585,585,585,585,0
20240313,182900,566508655,585,585,585,585,0
20240313,182800,566508655,585,585,585,585,0
20240313,182700,566508655,585,585,585,585,0
20240313,182600,566508655,585,585,585,585,0
20240313,182500,566508655,585,585,585,585,0
20240313,182400,566508655,585,585,585,585,0
20240313,182300,566508655,585,585,585,585,0
20240313,182200,566508655,585,585,585,585,0
20240313,182100,566508655,585,585,585,585,0
20240313,182000,566508655,585,585,585,585,0
20240313,181900,566508655,585,585,585,585,0
20240313,181800,566508655,585,585,585,585,0
20240313,181700,566508655,585,585,585,585,22478
20240313,181600,566508655,585,585,585,585,0
20240313,181500,566508655,585,585,585,585,0
20240313,181400,566508655,585,585,585,585,0
20240313,181300,566508655,585,585,585,585,0
20240313,181200,566508655,585,585,585,585,0
20240313,181100,566508655,585,585,585,585,0
20240313,181000,566508655,585,585,585,585,0
20240313,180900,566508655,585,585,585,585,0
20240313,180800,566508655,585,585,585,585,0
20240313,180700,566508655,585,585,585,585,0
20240313,180600,566508655,585,585,585,585,0
20240313,180500,566508655,585,585,585,585,0
20240313,180400,566508655,585,585,585,585,0
20240313,180300,566508655,585,585,585,585,0
20240313,180200,566508655,585,585,585,585,0
20240313,180100,566508655,585,585,585,585,0
20240313,180000,566508655,585,585,585,585,0
20240313,175900,566508655,585,585,585,585,0
20240313,175800,566508655,585,585,585,585,0
20240313,175700,566508655,585,585,585,585,0
20240313,175600,566508655,585,585,585,585,0
20240313,175500,566508655,585,585,585,585,0
20240313,175400,566508655,585,585,585,585,0
20240313,175300,566508655,585,585,585,585,0
20240313,175200,566508655,585,585,585,585,0
20240313,175100,566508655,585,585,585,585,0
20240313,175000,566508655,585,585,585,585,0
20240313,174900,566508655,585,585,585,585,0
20240313,174800,566508655,585,585,585,585,0
20240313,174700,566508655,585,585,585,585,22478
20240313,174600,566508655,585,585,585,585,0
20240313,174500,566508655,585,585,585,585,0
20240313,174400,566508655,585,585,585,585,0
20240313,174300,566508655,585,585,585,585,0
20240313,174200,566508655,585,585,585,585,0
20240313,174100,566508655,585,585,585,585,0
20240313,174000,566508655,585,585,585,585,0
20240313,173900,566508655,585,585,585,585,0
20240313,173800,566508655,585,585,585,585,0
20240313,173700,566508655,585,585,585,585,0
20240313,173600,566508655,585,585,585,585,0
20240313,173500,566508655,585,585,585,585,0
20240313,173400,566508655,585,585,585,585,0
20240313,173300,566508655,585,585,585,585,0
20240313,173200,566508655,585,585,585,585,0
20240313,173100,566508655,585,585,585,585,0
20240313,173000,566508655,585,585,585,585,0
20240313,172900,566508655,585,585,585,585,0
20240313,172800,566508655,585,585,585,585,0
20240313,172700,566508655,585,585,585,585,0
20240313,172600,566508655,585,585,585,585,0
20240313,172500,566508655,585,585,585,585,0
20240313,172400,566508655,585,585,585,585,0
20240313,172300,566508655,585,585,585,585,0
20240313,172200,566508655,585,585,585,585,0
20240313,172100,566508655,585,585,585,585,0
20240313,172000,566508655,585,585,585,585,0
20240313,171900,566508655,585,585,585,585,0
20240313,171800,566508655,585,585,585,585,0
20240313,171700,566508655,585,585,585,585,22478
20240313,171600,566508655,585,585,585,585,0
20240313,171500,566508655,585,585,585,585,0
20240313,171400,566508655,585,585,585,585,0
20240313,171300,566508655,585,585,585,585,0
20240313,171200,566508655,585,585,585,585,0
20240313,171100,566508655,585,585,585,585,0
20240313,171000,566508655,585,585,585,585,0
20240313,170900,566508655,585,585,585,585,0
20240313,170800,566508655,585,585,585,585,0
20240313,170700,566508655,585,585,585,585,0
20240313,170600,566508655,585,585,585,585,0
20240313,170500,566508655,585,585,585,585,0
20240313,170400,566508655,585,585,585,585,0
20240313,170300,566508655,585,585,585,585,0
20240313,170200,566508655,585,585,585,585,0
20240313,170100,566508655,585,585,585,585,0
20240313,170000,566508655,585,585,585,585,0
20240313,165900,566508655,585,585,585,585,0
20240313,165800,566508655,585,585,585,585,0
20240313,165700,566508655,585,585,585,585,0
20240313,165600,566508655,585,585,585,585,0
20240313,165500,566508655,585,585,585,585,0
20240313,165400,566508655,585,585,585,585,0
20240313,165300,566508655,585,585,585,585,0
20240313,165200,566508655,585,585,585,585,0
20240313,165100,566508655,585,585,585,585,0
20240313,165000,566508655,585,585,585,585,0
20240313,164900,566508655,585,585,585,585,0
20240313,164800,566508655,585,585,585,585,0
20240313,164700,566508655,585,585,585,585,22478
20240313,164600,566508655,585,585,585,585,0
20240313,164500,566508655,585,585,585,585,0
20240313,164400,566508655,585,585,585,585,0
20240313,164300,566508655,585,585,585,585,0
20240313,164200,566508655,585,585,585,585,0
20240313,164100,566508655,585,585,585,585,0
20240313,164000,566508655,585,585,585,585,0
20240313,163900,566508655,585,585,585,585,0
20240313,163800,566508655,585,585,585,585,0
20240313,163700,566508655,585,585,585,585,0
20240313,163600,566508655,585,585,585,585,0
20240313,163500,566508655,585,585,585,585,0
20240313,163400,566508655,585,585,585,585,0
20240313,163300,566508655,585,585,585,585,0
20240313,163200,566508655,585,585,585,585,0
20240313,163100,566508655,585,585,585,585,0
20240313,163000,566508655,585,585,585,585,0
20240313,162900,566508655,585,585,585,585,0
20240313,162800,566508655,585,585,585,585,0
20240313,162700,566508655,585,585,585,585,0
20240313,162600,566508655,585,585,585,585,0
20240313,162500,566508655,585,585,585,585,0
20240313,162400,566508655,585,585,585,585,0
20240313,162300,566508655,585,585,585,585,0
20240313,162200,566508655,585,585,585,585,0
20240313,162100,566508655,585,585,585,585,0
20240313,162000,566508655,585,585,585,585,0
20240313,161900,566508655,585,585,585,585,0
20240313,161800,566508655,585,585,585,585,0
20240313,161700,566508655,585,585,585,585,22478
20240313,161600,566508655,585,585,585,585,0
20240313,161500,566508655,585,585,585,585,0
20240313,161400,566508655,585,585,585,585,0
20240313,161300,566508655,585,585,585,585,0
20240313,161200,566508655,585,585,585,585,0
20240313,161100,566508655,585,585,585,585,0
20240313,161000,566508655,585,585,585,585,0
20240313,160900,566508655,585,585,585,585,0
20240313,160800,566508655,585,585,585,585,0
20240313,160700,566508655,585,585,585,585,0
20240313,160600,566508655,585,585,585,585,0
20240313,160500,566508655,585,585,585,585,0
20240313,160400,566508655,585,585,585,585,0
20240313,160300,566508655,585,585,585,585,0
20240313,160200,566508655,585,585,585,585,0
20240313,160100,566508655,585,585,585,585,0
20240313,160000,566508655,585,585,585,585,0
20240313,155900,566508655,585,585,585,585,0
20240313,155800,566508655,585,585,585,585,0
20240313,155700,566508655,585,585,585,585,0
20240313,155600,566508655,585,585,585,585,0
20240313,155500,566508655,585,585,585,585,0
20240313,155400,566508655,585,585,585,585,0
20240313,155300,566508655,585,585,585,585,0
20240313,155200,566508655,585,585,585,585,0
20240313,155100,566508655,585,585,585,585,0
20240313,155000,566508655,585,585,585,585,0
20240313,154900,566508655,585,585,585,585,0
20240313,154800,566508655,585,585,585,585,0
20240313,154700,566508655,585,585,585,585,22478
20240313,154600,566508655,585,585,585,585,0
20240313,154500,566508655,585,585,585,585,0
20240313,154400,566508655,585,585,585,585,0
20240313,154300,566508655,585,585,585,585,0
20240313,154200,566508655,585,585,585,585,0
20240313,154100,566508655,585,585,585,585,0
20240313,154000,566508655,585,585,585,585,0
20240313,153900,566508655,585,585,585,585,0
20240313,153800,566508655,585,585,585,585,0
20240313,153700,566508655,585,585,585,585,0
20240313,153600,566508655,585,585,585,585,0
20240313,153500,566508655,585,585,585,585,0
20240313,153400,566508655,585,585,585,585,0
20240313,153300,566508655,585,585,585,585,0
20240313,153200,566508655,585,585,585,585,0
20240313,153100,566508655,585,585,585,585,0
20240313,153000,566508655,585,585,585,585,22478
20240313,152900,553359025,590,590,590,590,0
20240313,152800,553359025,590,590,590,590,0
20240313,152700,553359025,590,590,590,590,0
20240313,152600,553359025,590,590,590,590,0
20240313,152500,553359025,590,590,590,590,0
20240313,152400,553359025,590,590,590,590,0
20240313,152300,553359025,590,590,590,590,0
20240313,152200,553359025,590,590,590,590,0
20240313,152100,553359025,590,590,590,590,0
20240313,152000,553359025,590,590,590,590,0
20240313,151900,553359025,590,589,590,584,28225
20240313,151800,536858400,595,595,595,595,0
20240313,151700,536858400,595,586,596,585,16388
20240313,151600,527256768,586,596,602,586,35002
20240313,151500,506615080,595,597,597,595,3892
20240313,151400,504295050,603,603,603,597,7002
20240313,151300,500114574,598,598,598,598,418
20240313,151200,499864610,603,603,603,603,0
20240313,151100,499864610,603,603,603,603,1
20240313,151000,499864007,598,600,600,598,1218
20240313,150900,499134366,604,604,604,604,0
20240313,150800,499134366,604,604,604,604,0
20240313,150700,499134366,604,601,604,601,7
20240313,150600,499130150,604,601,604,600,20
20240313,150500,499118115,604,601,604,600,71
20240313,150400,499075257,602,600,604,600,12
20240313,150300,499068040,604,603,604,600,1575
20240313,150200,498118303,599,599,599,599,1
20240313,150100,498117704,603,600,603,599,134
20240313,150000,498037303,605,605,605,605,0
20240313,145900,498037303,605,599,605,599,503
20240313,145800,497735996,605,605,605,605,1
20240313,145700,497735391,599,595,605,595,24
20240313,145600,497720991,595,595,599,595,5890
20240313,145500,494195783,595,595,599,595,509
20240313,145400,493892924,595,593,599,592,8167
20240313,145300,489049529,589,593,593,588,9134
20240313,145200,483633316,586,611,611,581,198105
20240313,145100,367150906,613,609,620,609,44382
20240313,145000,339811904,610,609,610,605,5623
20240313,144900,336386713,610,599,612,599,58088
20240313,144800,301096521,604,599,604,599,4031
20240313,144700,298662040,599,599,599,599,1
20240313,144600,298661441,604,604,604,604,0
20240313,144500,298661441,604,604,604,604,0
20240313,144400,298661441,604,604,604,604,0
20240313,144300,298661441,604,604,604,604,0
20240313,144200,298661441,604,598,604,598,13
20240313,144100,298653661,599,606,606,599,680
20240313,144000,298246276,601,601,601,601,0
20240313,143900,298246276,601,607,608,601,1670
20240313,143800,297237129,610,610,610,610,2012
20240313,143700,296009809,610,600,610,599,37624
20240313,143600,273187533,602,602,602,602,0
20240313,143500,273187533,602,600,602,599,1771
20240313,143400,272125709,602,603,603,602,5
20240313,143300,272122698,603,596,603,596,12616
20240313,143200,264544335,596,592,596,592,7000
20240313,143100,260385806,592,592,592,592,0
20240313,143000,260385806,592,592,592,592,0
20240313,142900,260385806,592,592,592,592,0
20240313,142800,260385806,592,591,592,591,2
20240313,142700,260384623,592,587,592,587,9001
20240313,142600,255095031,587,587,587,587,0
20240313,142500,255095031,587,587,587,587,0
20240313,142400,255095031,587,585,587,585,1645
20240313,142300,254131209,585,585,585,585,23
20240313,142200,254117754,585,585,585,585,101
20240313,142100,254058669,586,586,586,586,0
20240313,142000,254058669,586,586,586,586,0
20240313,141900,254058669,586,586,586,586,0
20240313,141800,254058669,586,586,586,586,0
20240313,141700,254058669,586,583,586,583,10048
20240313,141600,248200638,583,583,583,583,868
20240313,141500,247694594,584,584,584,584,133
20240313,141400,247616922,584,588,588,583,19002
20240313,141300,236534619,584,584,584,584,10000
20240313,141200,230694619,588,584,588,584,10007
20240313,141100,224850523,588,588,588,584,10003
20240313,141000,219003759,585,588,588,585,15004
20240313,140900,210226404,586,586,586,586,3966
20240313,140800,207902328,585,587,589,585,11078
20240313,140700,201415581,587,587,587,585,10687
20240313,140600,195157314,587,586,587,585,11919
20240313,140500,188182674,586,586,586,586,837
20240313,140400,187692192,585,594,594,585,14892
20240313,140300,178969665,587,587,594,587,5006
20240313,140200,176031136,587,589,589,587,25000
20240313,140100,161337481,589,590,590,589,10000
20240313,140000,155442481,590,591,591,590,10000
20240313,135900,149537315,591,591,591,591,5000
20240313,135800,146582315,596,596,596,596,0
20240313,135700,146582315,596,596,596,596,0
20240313,135600,146582315,596,596,596,596,0
20240313,135500,146582315,596,596,596,596,0
20240313,135400,146582315,596,596,596,596,1
20240313,135300,146581719,591,593,593,591,12000
20240313,135200,139487966,598,598,598,598,0
20240313,135100,139487966,598,595,598,595,3
20240313,135000,139486178,595,597,597,592,5548
20240313,134900,136201314,602,602,602,602,100
20240313,134800,136141114,602,594,602,594,5408
20240313,134700,132924085,594,594,594,594,0
20240313,134600,132924085,594,594,594,594,0
20240313,134500,132924085,594,593,594,593,1855
20240313,134400,131824069,593,593,593,593,0
20240313,134300,131824069,593,593,593,593,0
20240313,134200,131824069,593,593,593,593,0
20240313,134100,131824069,593,593,593,593,147
20240313,134000,131736898,592,592,592,592,6
20240313,133900,131733346,592,592,592,592,79
20240313,133800,131686578,593,592,593,592,82
20240313,133700,131638033,592,592,592,592,2073
20240313,133600,130410817,593,593,593,593,0
20240313,133500,130410817,593,593,593,593,0
20240313,133400,130410817,593,593,593,593,0
20240313,133300,130410817,593,593,593,593,3
20240313,133200,130409038,594,593,594,593,5
20240313,133100,130406072,594,592,594,592,100
20240313,133000,130346866,593,593,593,593,8
20240313,132900,130342122,593,593,593,593,8
20240313,132800,130337378,594,593,594,593,226
20240313,132700,130203334,594,594,594,594,0
20240313,132600,130203334,594,594,594,594,0
20240313,132500,130203334,594,594,594,594,0
20240313,132400,130203334,594,594,594,594,0
20240313,132300,130203334,594,594,594,594,0
20240313,132200,130203334,594,594,594,594,0
20240313,132100,130203334,594,594,594,594,0
20240313,132000,130203334,594,594,594,594,0
20240313,131900,130203334,594,594,594,594,0
20240313,131800,130203334,594,594,594,594,0
20240313,131700,130203334,594,594,594,594,0
20240313,131600,130203334,594,594,594,594,1932
20240313,131500,129055726,593,592,593,592,17335
20240313,131400,118776078,592,593,593,592,103
20240313,131300,118715002,593,593,593,593,0
20240313,131200,118715002,593,593,593,593,0
20240313,131100,118715002,593,593,593,593,0
20240313,131000,118715002,593,593,593,593,0
20240313,130900,118715002,593,593,593,593,0
20240313,130800,118715002,593,593,593,593,0
20240313,130700,118715002,593,593,593,593,0
20240313,130600,118715002,593,593,593,593,0
20240313,130500,118715002,593,593,593,593,0
20240313,130400,118715002,593,593,593,593,0
20240313,130300,118715002,593,593,593,593,0
20240313,130200,118715002,593,593,593,593,100
20240313,130100,118655702,593,593,593,593,100
20240313,130000,118596402,593,593,593,593,0
20240313,125900,118596402,593,593,593,593,0
20240313,125800,118596402,593,593,593,593,0
20240313,125700,118596402,593,593,593,593,0
20240313,125600,118596402,593,593,593,593,0
20240313,125500,118596402,593,593,593,592,307
20240313,125400,118414353,593,592,593,592,198
20240313,125300,118297136,594,593,594,593,38
20240313,125200,118274601,593,591,593,591,31
20240313,125100,118256262,592,591,592,591,181
20240313,125000,118149285,592,591,592,591,309
20240313,124900,117966520,592,590,592,590,4454
20240313,124800,115338460,594,594,594,594,0
20240313,124700,115338460,594,594,594,594,0
20240313,124600,115338460,594,594,594,594,0
20240313,124500,115338460,594,594,594,594,0
20240313,124400,115338460,594,595,595,589,59801
20240313,124300,80022630,596,596,596,596,0
20240313,124200,80022630,596,596,596,596,0
20240313,124100,80022630,596,597,597,596,183
20240313,124000,79913479,597,597,597,597,200
20240313,123900,79794079,603,603,603,603,0
20240313,123800,79794079,603,603,603,603,0
20240313,123700,79794079,603,603,603,603,4
20240313,123600,79791667,603,602,603,602,2
20240313,123500,79790462,597,598,598,597,854
20240313,123400,79280585,598,600,600,598,194
20240313,123300,79164341,603,603,603,603,0
20240313,123200,79164341,603,598,603,597,17545
20240313,123100,68646842,597,596,597,596,3024
20240313,123000,66842418,594,592,595,592,21178
20240313,122900,54271756,592,592,592,592,0
20240313,122800,54271756,592,592,592,592,0
20240313,122700,54271756,592,591,592,591,10001
20240313,122600,48361164,591,591,591,591,0
20240313,122500,48361164,591,591,591,591,2
20240313,122400,48359982,591,591,591,591,38
20240313,122300,48337524,591,591,591,591,36
20240313,122200,48316248,591,591,591,591,1000
20240313,122100,47725248,593,592,593,592,4
20240313,122000,47722878,590,590,590,590,0
20240313,121900,47722878,590,590,590,590,0
20240313,121800,47722878,590,590,590,590,0
20240313,121700,47722878,590,590,590,590,0
20240313,121600,47722878,590,590,590,590,0
20240313,121500,47722878,590,590,590,590,0
20240313,121400,47722878,590,590,590,590,0
20240313,121300,47722878,590,590,590,590,0
20240313,121200,47722878,590,590,590,590,0
20240313,121100,47722878,590,590,590,590,0
20240313,121000,47722878,590,590,590,590,0
20240313,120900,47722878,590,590,590,590,0
20240313,120800,47722878,590,590,590,590,0
20240313,120700,47722878,590,590,590,590,0
20240313,120600,47722878,590,590,590,590,0
20240313,120500,47722878,590,592,593,590,86
20240313,120400,47671884,590,590,590,590,0
20240313,120300,47671884,590,590,590,590,1
20240313,120200,47671294,592,592,592,592,0
20240313,120100,47671294,592,592,592,592,1
20240313,120000,47670702,593,593,593,593,0
20240313,115900,47670702,593,593,593,593,0
20240313,115800,47670702,593,593,593,593,0
20240313,115700,47670702,593,592,593,592,100
20240313,115600,47611403,590,590,590,590,1
20240313,115500,47610813,589,589,589,589,0
20240313,115400,47610813,589,589,589,589,0
20240313,115300,47610813,589,589,589,589,0
20240313,115200,47610813,589,589,589,589,0
20240313,115100,47610813,589,589,589,589,0
20240313,115000,47610813,589,590,590,589,5
20240313,114900,47607864,589,589,589,589,1
20240313,114800,47607275,590,590,590,590,0
20240313,114700,47607275,590,590,590,590,0
20240313,114600,47607275,590,590,590,590,0
20240313,114500,47607275,590,590,590,590,0
20240313,114400,47607275,590,590,590,590,0
20240313,114300,47607275,590,590,590,590,0
20240313,114200,47607275,590,590,590,590,2
20240313,114100,47606095,593,593,593,593,0
20240313,114000,47606095,593,593,593,593,100
20240313,113900,47546795,589,593,593,589,5
20240313,113800,47543834,589,589,589,589,0
20240313,113700,47543834,589,592,593,589,5
20240313,113600,47540875,590,591,591,590,4
20240313,113500,47538514,593,592,593,592,200
20240313,113400,47420044,591,591,592,591,109
20240313,113300,47355525,592,591,592,591,100
20240313,113200,47296336,590,589,592,589,102
20240313,113100,47235964,592,591,592,591,200
20240313,113000,47117752,589,589,589,589,0
20240313,112900,47117752,589,589,589,589,0
20240313,112800,47117752,589,589,589,589,1
20240313,112700,47117163,590,590,590,590,0
20240313,112600,47117163,590,590,590,590,10
20240313,112500,47111263,589,589,589,589,0
20240313,112400,47111263,589,589,589,589,0
20240313,112300,47111263,589,589,589,589,1000
20240313,112200,46522263,589,589,589,589,0
20240313,112100,46522263,589,589,589,589,0
20240313,112000,46522263,589,589,589,589,0
20240313,111900,46522263,589,589,589,589,1
20240313,111800,46521674,589,589,589,589,0
20240313,111700,46521674,589,589,589,589,14
20240313,111600,46513428,589,592,592,589,5
20240313,111500,46510471,591,591,591,591,157
20240313,111400,46417684,594,594,594,594,0
20240313,111300,46417684,594,591,594,591,21
20240313,111200,46405231,590,590,590,590,419
20240313,111100,46158021,590,590,590,590,80
20240313,111000,46110821,590,590,590,590,1
20240313,110900,46110231,589,590,590,589,501
20240313,110800,45814642,590,590,590,590,0
20240313,110700,45814642,590,590,590,590,1
20240313,110600,45814052,594,593,594,593,745
20240313,110500,45371796,592,592,592,592,255
20240313,110400,45220836,589,589,589,589,1
20240313,110300,45220247,589,589,589,589,0
20240313,110200,45220247,589,589,589,589,0
20240313,110100,45220247,589,589,589,589,0
20240313,110000,45220247,589,589,589,589,0
20240313,105900,45220247,589,589,589,589,0
20240313,105800,45220247,589,589,589,589,0
20240313,105700,45220247,589,589,589,589,0
20240313,105600,45220247,589,589,589,589,0
20240313,105500,45220247,589,589,589,589,0
20240313,105400,45220247,589,589,589,589,0
20240313,105300,45220247,589,589,589,589,0
20240313,105200,45220247,589,589,589,589,0
20240313,105100,45220247,589,589,589,589,0
20240313,105000,45220247,589,592,592,589,2
20240313,104900,45219066,588,588,588,588,0
20240313,104800,45219066,588,588,588,588,0
20240313,104700,45219066,588,588,588,588,0
20240313,104600,45219066,588,588,588,588,0
20240313,104500,45219066,588,588,588,588,0
20240313,104400,45219066,588,588,588,588,0
20240313,104300,45219066,588,588,588,588,1000
20240313,104200,44631066,588,588,588,588,0
20240313,104100,44631066,588,588,588,588,0
20240313,104000,44631066,588,591,591,588,3699
20240313,103900,42454149,590,590,590,590,0
20240313,103800,42454149,590,590,590,590,0
20240313,103700,42454149,590,590,590,590,0
20240313,103600,42454149,590,590,590,590,0
20240313,103500,42454149,590,590,590,590,0
20240313,103400,42454149,590,590,590,590,0
20240313,103300,42454149,590,590,590,590,0
20240313,103200,42454149,590,590,590,590,0
20240313,103100,42454149,590,590,590,590,0
20240313,103000,42454149,590,590,590,590,0
20240313,102900,42454149,590,590,590,590,0
20240313,102800,42454149,590,590,590,590,0
20240313,102700,42454149,590,590,590,590,0
20240313,102600,42454149,590,590,590,590,0
20240313,102500,42454149,590,590,590,590,0
20240313,102400,42454149,590,590,590,590,0
20240313,102300,42454149,590,590,590,590,1
20240313,102200,42453559,590,590,590,590,0
20240313,102100,42453559,590,590,590,590,0
20240313,102000,42453559,590,596,596,590,19
20240313,101900,42442241,590,590,590,590,1
20240313,101800,42441651,597,597,597,597,0
20240313,101700,42441651,597,597,597,597,28
20240313,101600,42424935,597,592,597,592,17079
20240313,101500,32274846,592,592,592,592,0
20240313,101400,32274846,592,592,592,592,2
20240313,101300,32273662,590,590,590,590,0
20240313,101200,32273662,590,590,590,590,0
20240313,101100,32273662,590,590,590,590,0
20240313,101000,32273662,590,591,591,590,2
20240313,100900,32272481,592,592,592,592,0
20240313,100800,32272481,592,592,592,592,1986
20240313,100700,31096769,592,592,592,592,11
20240313,100600,31090257,592,592,592,592,1000
20240313,100500,30498257,590,590,590,590,0
20240313,100400,30498257,590,590,590,590,0
20240313,100300,30498257,590,592,592,590,2
20240313,100200,30497075,592,592,592,592,2
20240313,100100,30495891,587,590,591,587,103
20240313,100000,30435023,587,587,587,587,0
20240313,095900,30435023,587,587,587,587,30
20240313,095800,30417413,587,587,587,587,11
20240313,095700,30410956,586,586,586,586,0
20240313,095600,30410956,586,586,586,586,0
20240313,095500,30410956,586,586,586,586,0
20240313,095400,30410956,586,586,586,586,0
20240313,095300,30410956,586,591,591,586,51
20240313,095200,30380820,587,587,587,587,1
20240313,095100,30380233,585,585,585,585,0
20240313,095000,30380233,585,585,585,585,0
20240313,094900,30380233,585,585,585,585,0
20240313,094800,30380233,585,586,586,585,6780
20240313,094700,26410446,587,587,587,587,4186
20240313,094600,23953264,587,587,587,587,0
20240313,094500,23953264,587,587,587,587,0
20240313,094400,23953264,587,587,587,587,0
20240313,094300,23953264,587,587,587,587,100
20240313,094200,23894564,587,587,587,587,1000
20240313,094100,23307564,587,587,587,587,0
20240313,094000,23307564,587,587,587,587,0
20240313,093900,23307564,587,587,587,587,0
20240313,093800,23307564,587,587,587,587,0
20240313,093700,23307564,587,587,587,587,0
20240313,093600,23307564,587,587,587,587,0
20240313,093500,23307564,587,587,587,587,3001
20240313,093400,21545977,588,588,588,588,0
20240313,093300,21545977,588,587,588,587,2073
20240313,093200,20329053,586,586,586,586,0
20240313,093100,20329053,586,586,586,586,0
20240313,093000,20329053,586,586,586,586,0
20240313,092900,20329053,586,586,586,586,0
20240313,092800,20329053,586,587,587,586,1656
20240313,092700,19358494,585,585,585,585,0
20240313,092600,19358494,585,585,585,585,0
20240313,092500,19358494,585,591,592,585,12
20240313,092400,19351404,586,588,592,586,5010
20240313,092300,16388569,586,586,586,586,0
20240313,092200,16388569,586,586,586,586,0
20240313,092100,16388569,586,586,586,586,0
20240313,092000,16388569,586,586,586,586,33
20240313,091900,16369231,585,585,585,585,0
20240313,091800,16369231,585,585,585,585,0
20240313,091700,16369231,585,585,585,585,0
20240313,091600,16369231,585,585,585,585,0
20240313,091500,16369231,585,584,585,584,4248
20240313,091400,13884732,584,584,584,584,303
20240313,091300,13707780,581,581,581,581,0
20240313,091200,13707780,581,580,585,580,997
20240313,091100,13124917,580,584,585,580,7273
20240313,091000,8875720,580,580,580,580,0
20240313,090900,8875720,580,583,583,580,7323
20240313,090800,4616284,585,588,588,584,4291
20240313,090700,2108865,586,586,586,586,31
20240313,090600,2090699,586,586,586,586,33
20240313,090500,2071361,589,586,589,586,834
20240313,090400,1582634,586,586,586,586,50
20240313,090300,1553334,587,587,587,587,307
20240313,090200,1373125,587,587,587,587,404
20240313,090100,1135977,588,589,589,588,202
20240313,090000,1017100,590,591,591,590,1721