stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191800,222804946,560,560,560,560,5005
20240318,191700,222804946,560,560,560,560,0
20240318,191600,222804946,560,560,560,560,0
20240318,191500,222804946,560,560,560,560,0
20240318,191400,222804946,560,560,560,560,0
20240318,191300,222804946,560,560,560,560,0
20240318,191200,222804946,560,560,560,560,0
20240318,191100,222804946,560,560,560,560,0
20240318,191000,222804946,560,560,560,560,0
20240318,190900,222804946,560,560,560,560,0
20240318,190800,222804946,560,560,560,560,0
20240318,190700,222804946,560,560,560,560,0
20240318,190600,222804946,560,560,560,560,0
20240318,190500,222804946,560,560,560,560,0
20240318,190400,222804946,560,560,560,560,0
20240318,190300,222804946,560,560,560,560,0
20240318,190200,222804946,560,560,560,560,0
20240318,190100,222804946,560,560,560,560,0
20240318,190000,222804946,560,560,560,560,0
20240318,185900,222804946,560,560,560,560,0
20240318,185800,222804946,560,560,560,560,0
20240318,185700,222804946,560,560,560,560,0
20240318,185600,222804946,560,560,560,560,0
20240318,185500,222804946,560,560,560,560,0
20240318,185400,222804946,560,560,560,560,0
20240318,185300,222804946,560,560,560,560,0
20240318,185200,222804946,560,560,560,560,0
20240318,185100,222804946,560,560,560,560,0
20240318,185000,222804946,560,560,560,560,0
20240318,184900,222804946,560,560,560,560,0
20240318,184800,222804946,560,560,560,560,5005
20240318,184700,222804946,560,560,560,560,0
20240318,184600,222804946,560,560,560,560,0
20240318,184500,222804946,560,560,560,560,0
20240318,184400,222804946,560,560,560,560,0
20240318,184300,222804946,560,560,560,560,0
20240318,184200,222804946,560,560,560,560,0
20240318,184100,222804946,560,560,560,560,0
20240318,184000,222804946,560,560,560,560,0
20240318,183900,222804946,560,560,560,560,0
20240318,183800,222804946,560,560,560,560,0
20240318,183700,222804946,560,560,560,560,0
20240318,183600,222804946,560,560,560,560,0
20240318,183500,222804946,560,560,560,560,0
20240318,183400,222804946,560,560,560,560,0
20240318,183300,222804946,560,560,560,560,0
20240318,183200,222804946,560,560,560,560,0
20240318,183100,222804946,560,560,560,560,0
20240318,183000,222804946,560,560,560,560,0
20240318,182900,222804946,560,560,560,560,0
20240318,182800,222804946,560,560,560,560,0
20240318,182700,222804946,560,560,560,560,0
20240318,182600,222804946,560,560,560,560,0
20240318,182500,222804946,560,560,560,560,0
20240318,182400,222804946,560,560,560,560,0
20240318,182300,222804946,560,560,560,560,0
20240318,182200,222804946,560,560,560,560,0
20240318,182100,222804946,560,560,560,560,0
20240318,182000,222804946,560,560,560,560,0
20240318,181900,222804946,560,560,560,560,0
20240318,181800,222804946,560,560,560,560,5005
20240318,181700,222804946,560,560,560,560,0
20240318,181600,222804946,560,560,560,560,0
20240318,181500,222804946,560,560,560,560,0
20240318,181400,222804946,560,560,560,560,0
20240318,181300,222804946,560,560,560,560,0
20240318,181200,222804946,560,560,560,560,0
20240318,181100,222804946,560,560,560,560,0
20240318,181000,222804946,560,560,560,560,0
20240318,180900,222804946,560,560,560,560,0
20240318,180800,222804946,560,560,560,560,0
20240318,180700,222804946,560,560,560,560,0
20240318,180600,222804946,560,560,560,560,0
20240318,180500,222804946,560,560,560,560,0
20240318,180400,222804946,560,560,560,560,0
20240318,180300,222804946,560,560,560,560,0
20240318,180200,222804946,560,560,560,560,0
20240318,180100,222804946,560,560,560,560,0
20240318,180000,222804946,560,560,560,560,0
20240318,175900,222804946,560,560,560,560,0
20240318,175800,222804946,560,560,560,560,0
20240318,175700,222804946,560,560,560,560,0
20240318,175600,222804946,560,560,560,560,0
20240318,175500,222804946,560,560,560,560,0
20240318,175400,222804946,560,560,560,560,0
20240318,175300,222804946,560,560,560,560,0
20240318,175200,222804946,560,560,560,560,0
20240318,175100,222804946,560,560,560,560,0
20240318,175000,222804946,560,560,560,560,0
20240318,174900,222804946,560,560,560,560,0
20240318,174800,222804946,560,560,560,560,5005
20240318,174700,222804946,560,560,560,560,0
20240318,174600,222804946,560,560,560,560,0
20240318,174500,222804946,560,560,560,560,0
20240318,174400,222804946,560,560,560,560,0
20240318,174300,222804946,560,560,560,560,0
20240318,174200,222804946,560,560,560,560,0
20240318,174100,222804946,560,560,560,560,0
20240318,174000,222804946,560,560,560,560,0
20240318,173900,222804946,560,560,560,560,0
20240318,173800,222804946,560,560,560,560,0
20240318,173700,222804946,560,560,560,560,0
20240318,173600,222804946,560,560,560,560,0
20240318,173500,222804946,560,560,560,560,0
20240318,173400,222804946,560,560,560,560,0
20240318,173300,222804946,560,560,560,560,0
20240318,173200,222804946,560,560,560,560,0
20240318,173100,222804946,560,560,560,560,0
20240318,173000,222804946,560,560,560,560,0
20240318,172900,222804946,560,560,560,560,0
20240318,172800,222804946,560,560,560,560,0
20240318,172700,222804946,560,560,560,560,0
20240318,172600,222804946,560,560,560,560,0
20240318,172500,222804946,560,560,560,560,0
20240318,172400,222804946,560,560,560,560,0
20240318,172300,222804946,560,560,560,560,0
20240318,172200,222804946,560,560,560,560,0
20240318,172100,222804946,560,560,560,560,0
20240318,172000,222804946,560,560,560,560,0
20240318,171900,222804946,560,560,560,560,0
20240318,171800,222804946,560,560,560,560,5005
20240318,171700,222804946,560,560,560,560,0
20240318,171600,222804946,560,560,560,560,0
20240318,171500,222804946,560,560,560,560,0
20240318,171400,222804946,560,560,560,560,0
20240318,171300,222804946,560,560,560,560,0
20240318,171200,222804946,560,560,560,560,0
20240318,171100,222804946,560,560,560,560,0
20240318,171000,222804946,560,560,560,560,0
20240318,170900,222804946,560,560,560,560,0
20240318,170800,222804946,560,560,560,560,0
20240318,170700,222804946,560,560,560,560,0
20240318,170600,222804946,560,560,560,560,0
20240318,170500,222804946,560,560,560,560,0
20240318,170400,222804946,560,560,560,560,0
20240318,170300,222804946,560,560,560,560,0
20240318,170200,222804946,560,560,560,560,0
20240318,170100,222804946,560,560,560,560,0
20240318,170000,222804946,560,560,560,560,0
20240318,165900,222804946,560,560,560,560,0
20240318,165800,222804946,560,560,560,560,0
20240318,165700,222804946,560,560,560,560,0
20240318,165600,222804946,560,560,560,560,0
20240318,165500,222804946,560,560,560,560,0
20240318,165400,222804946,560,560,560,560,0
20240318,165300,222804946,560,560,560,560,0
20240318,165200,222804946,560,560,560,560,0
20240318,165100,222804946,560,560,560,560,0
20240318,165000,222804946,560,560,560,560,0
20240318,164900,222804946,560,560,560,560,0
20240318,164800,222804946,560,560,560,560,5005
20240318,164700,222804946,560,560,560,560,0
20240318,164600,222804946,560,560,560,560,0
20240318,164500,222804946,560,560,560,560,0
20240318,164400,222804946,560,560,560,560,0
20240318,164300,222804946,560,560,560,560,0
20240318,164200,222804946,560,560,560,560,0
20240318,164100,222804946,560,560,560,560,0
20240318,164000,222804946,560,560,560,560,0
20240318,163900,222804946,560,560,560,560,0
20240318,163800,222804946,560,560,560,560,0
20240318,163700,222804946,560,560,560,560,0
20240318,163600,222804946,560,560,560,560,0
20240318,163500,222804946,560,560,560,560,0
20240318,163400,222804946,560,560,560,560,0
20240318,163300,222804946,560,560,560,560,0
20240318,163200,222804946,560,560,560,560,0
20240318,163100,222804946,560,560,560,560,0
20240318,163000,222804946,560,560,560,560,0
20240318,162900,222804946,560,560,560,560,0
20240318,162800,222804946,560,560,560,560,0
20240318,162700,222804946,560,560,560,560,0
20240318,162600,222804946,560,560,560,560,0
20240318,162500,222804946,560,560,560,560,0
20240318,162400,222804946,560,560,560,560,0
20240318,162300,222804946,560,560,560,560,0
20240318,162200,222804946,560,560,560,560,0
20240318,162100,222804946,560,560,560,560,0
20240318,162000,222804946,560,560,560,560,0
20240318,161900,222804946,560,560,560,560,0
20240318,161800,222804946,560,560,560,560,5005
20240318,161700,222804946,560,560,560,560,0
20240318,161600,222804946,560,560,560,560,0
20240318,161500,222804946,560,560,560,560,0
20240318,161400,222804946,560,560,560,560,0
20240318,161300,222804946,560,560,560,560,0
20240318,161200,222804946,560,560,560,560,0
20240318,161100,222804946,560,560,560,560,0
20240318,161000,222804946,560,560,560,560,0
20240318,160900,222804946,560,560,560,560,0
20240318,160800,222804946,560,560,560,560,0
20240318,160700,222804946,560,560,560,560,0
20240318,160600,222804946,560,560,560,560,0
20240318,160500,222804946,560,560,560,560,0
20240318,160400,222804946,560,560,560,560,0
20240318,160300,222804946,560,560,560,560,0
20240318,160200,222804946,560,560,560,560,0
20240318,160100,222804946,560,560,560,560,0
20240318,160000,222804946,560,560,560,560,0
20240318,155900,222804946,560,560,560,560,0
20240318,155800,222804946,560,560,560,560,0
20240318,155700,222804946,560,560,560,560,0
20240318,155600,222804946,560,560,560,560,0
20240318,155500,222804946,560,560,560,560,0
20240318,155400,222804946,560,560,560,560,0
20240318,155300,222804946,560,560,560,560,0
20240318,155200,222804946,560,560,560,560,0
20240318,155100,222804946,560,560,560,560,0
20240318,155000,222804946,560,560,560,560,0
20240318,154900,222804946,560,560,560,560,0
20240318,154800,222804946,560,560,560,560,5005
20240318,154700,222804946,560,560,560,560,0
20240318,154600,222804946,560,560,560,560,0
20240318,154500,222804946,560,560,560,560,0
20240318,154400,222804946,560,560,560,560,0
20240318,154300,222804946,560,560,560,560,0
20240318,154200,222804946,560,560,560,560,0
20240318,154100,222804946,560,560,560,560,0
20240318,154000,222804946,560,560,560,560,0
20240318,153900,222804946,560,560,560,560,0
20240318,153800,222804946,560,560,560,560,0
20240318,153700,222804946,560,560,560,560,0
20240318,153600,222804946,560,560,560,560,0
20240318,153500,222804946,560,560,560,560,0
20240318,153400,222804946,560,560,560,560,0
20240318,153300,222804946,560,560,560,560,0
20240318,153200,222804946,560,560,560,560,0
20240318,153100,222804946,560,560,560,560,0
20240318,153000,222804946,560,560,560,560,5005
20240318,152900,220002146,562,562,562,562,0
20240318,152800,220002146,562,562,562,562,0
20240318,152700,220002146,562,562,562,562,0
20240318,152600,220002146,562,562,562,562,0
20240318,152500,220002146,562,562,562,562,0
20240318,152400,220002146,562,562,562,562,0
20240318,152300,220002146,562,562,562,562,0
20240318,152200,220002146,562,562,562,562,0
20240318,152100,220002146,562,562,562,562,0
20240318,152000,220002146,562,562,562,562,0
20240318,151900,220002146,562,557,562,552,14729
20240318,151800,211782227,557,557,557,557,200
20240318,151700,211670827,557,557,557,557,100
20240318,151600,211615127,557,557,557,557,0
20240318,151500,211615127,557,555,557,555,220
20240318,151400,211493025,555,555,555,555,4
20240318,151300,211490805,555,554,555,554,785
20240318,151200,211055914,554,554,554,554,50
20240318,151100,211028214,554,554,554,554,1
20240318,151000,211027660,551,553,553,551,781
20240318,150900,210596717,554,554,554,554,400
20240318,150800,210375117,554,554,554,554,1
20240318,150700,210374563,553,553,553,553,577
20240318,150600,210055482,553,553,553,553,0
20240318,150500,210055482,553,553,553,553,51
20240318,150400,210027279,553,553,553,553,180
20240318,150300,209927739,553,553,553,553,1
20240318,150200,209927186,552,552,552,552,200
20240318,150100,209816786,554,554,554,554,1
20240318,150000,209816232,555,555,555,555,0
20240318,145900,209816232,555,555,555,555,0
20240318,145800,209816232,555,555,555,555,0
20240318,145700,209816232,555,555,555,555,0
20240318,145600,209816232,555,555,555,555,0
20240318,145500,209816232,555,555,555,555,0
20240318,145400,209816232,555,555,555,555,1
20240318,145300,209815677,552,552,552,552,0
20240318,145200,209815677,552,553,553,552,2003
20240318,145100,208710018,555,555,555,555,100
20240318,145000,208654518,557,557,557,557,0
20240318,144900,208654518,557,557,557,557,0
20240318,144800,208654518,557,557,557,557,0
20240318,144700,208654518,557,557,557,557,500
20240318,144600,208376018,557,557,557,557,0
20240318,144500,208376018,557,554,557,554,3001
20240318,144400,206713461,555,553,555,553,2350
20240318,144300,205413909,557,557,557,557,0
20240318,144200,205413909,557,557,557,557,0
20240318,144100,205413909,557,554,557,554,1226
20240318,144000,204734702,554,556,557,551,63894
20240318,143900,169445312,557,561,561,556,11541
20240318,143800,162996360,562,563,563,562,1704
20240318,143700,162038008,567,567,567,567,0
20240318,143600,162038008,567,567,567,567,0
20240318,143500,162038008,567,567,567,567,0
20240318,143400,162038008,567,567,567,567,0
20240318,143300,162038008,567,567,567,567,1
20240318,143200,162037441,566,566,566,566,0
20240318,143100,162037441,566,566,566,566,0
20240318,143000,162037441,566,566,566,566,0
20240318,142900,162037441,566,566,566,566,0
20240318,142800,162037441,566,566,566,566,0
20240318,142700,162037441,566,566,566,566,0
20240318,142600,162037441,566,566,566,566,10
20240318,142500,162031781,563,563,563,563,0
20240318,142400,162031781,563,563,563,563,0
20240318,142300,162031781,563,563,563,563,0
20240318,142200,162031781,563,563,563,563,17
20240318,142100,162022210,563,563,563,563,1
20240318,142000,162021647,567,567,567,567,0
20240318,141900,162021647,567,567,567,567,0
20240318,141800,162021647,567,567,567,567,0
20240318,141700,162021647,567,567,567,567,0
20240318,141600,162021647,567,567,567,567,1
20240318,141500,162021080,564,564,564,564,18
20240318,141400,162010928,568,564,568,564,39
20240318,141300,161988860,564,564,564,564,0
20240318,141200,161988860,564,564,564,564,1
20240318,141100,161988296,568,568,568,568,0
20240318,141000,161988296,568,567,568,567,3
20240318,140900,161986594,565,565,565,565,0
20240318,140800,161986594,565,566,566,565,42
20240318,140700,161962852,569,569,569,569,0
20240318,140600,161962852,569,566,569,566,19
20240318,140500,161952095,570,568,570,568,3
20240318,140400,161950388,567,567,567,567,0
20240318,140300,161950388,567,569,569,567,9403
20240318,140200,156601797,572,570,572,570,2
20240318,140100,156600655,572,572,572,572,1
20240318,140000,156600083,570,570,572,570,3
20240318,135900,156598371,572,572,572,572,0
20240318,135800,156598371,572,569,572,569,2
20240318,135700,156597230,573,573,573,573,3
20240318,135600,156595511,569,571,571,569,301
20240318,135500,156424239,573,573,573,570,3
20240318,135400,156422523,571,571,571,571,6
20240318,135300,156419097,573,573,573,573,0
20240318,135200,156419097,573,571,573,571,80
20240318,135100,156373415,571,571,571,571,100
20240318,135000,156316315,571,573,573,571,4
20240318,134900,156314027,570,572,572,569,519
20240318,134800,156017167,569,573,573,569,2971
20240318,134700,154323687,571,573,573,571,3
20240318,134600,154321970,571,571,574,570,43
20240318,134500,154297434,571,570,571,570,28
20240318,134400,154281473,570,571,571,570,130
20240318,134300,154207340,571,574,574,571,4
20240318,134200,154205050,571,571,571,571,1
20240318,134100,154204479,574,574,574,570,1002
20240318,134000,153629335,574,574,574,574,1
20240318,133900,153628761,570,570,570,570,916
20240318,133800,153106641,574,574,574,570,3
20240318,133700,153104923,570,570,574,570,3
20240318,133600,153103209,574,570,574,570,4
20240318,133500,153100921,574,571,574,570,1447
20240318,133400,152275789,574,574,574,574,0
20240318,133300,152275789,574,571,574,571,4
20240318,133200,152273499,574,571,574,571,5
20240318,133100,152270641,574,571,574,571,6
20240318,133000,152267200,574,574,575,570,3169
20240318,132900,150445453,574,575,575,569,1035
20240318,132800,149850343,575,567,575,567,31744
20240318,132700,131735348,566,568,568,566,2
20240318,132600,131734214,564,568,568,564,2
20240318,132500,131733082,564,566,568,564,5071
20240318,132400,128862896,569,566,569,566,2
20240318,132300,128861761,569,567,569,565,1816
20240318,132200,127830286,567,564,568,564,41
20240318,132100,127807147,568,562,568,562,8
20240318,132000,127802629,568,563,568,563,1264
20240318,131900,127089856,568,562,568,562,55763
20240318,131800,95646727,562,562,562,557,3
20240318,131700,95645046,557,557,562,557,3
20240318,131600,95643370,562,562,562,562,1
20240318,131500,95642808,557,557,557,557,1
20240318,131400,95642251,562,557,562,557,6
20240318,131300,95638899,562,556,562,556,8
20240318,131200,95634415,561,555,561,555,18001
20240318,131100,85548860,560,560,560,560,1
20240318,131000,85548300,559,559,559,559,0
20240318,130900,85548300,559,559,559,559,0
20240318,130800,85548300,559,559,559,559,0
20240318,130700,85548300,559,559,559,559,0
20240318,130600,85548300,559,558,559,558,6000
20240318,130500,82195300,558,558,558,558,0
20240318,130400,82195300,558,557,558,557,3061
20240318,130300,80487662,558,558,558,558,0
20240318,130200,80487662,558,556,558,556,10000
20240318,130100,74913862,556,556,556,556,0
20240318,130000,74913862,556,553,556,553,7000
20240318,125900,71022462,556,556,556,556,0
20240318,125800,71022462,556,556,556,556,0
20240318,125700,71022462,556,552,556,552,9619
20240318,125600,65687207,551,551,551,551,0
20240318,125500,65687207,551,551,551,551,3
20240318,125400,65685554,551,551,551,551,3
20240318,125300,65683901,552,552,552,552,94
20240318,125200,65632013,551,551,551,551,6
20240318,125100,65628707,551,551,551,551,0
20240318,125000,65628707,551,551,551,551,0
20240318,124900,65628707,551,551,551,551,0
20240318,124800,65628707,551,551,551,551,0
20240318,124700,65628707,551,551,551,551,0
20240318,124600,65628707,551,551,551,551,0
20240318,124500,65628707,551,551,551,551,50
20240318,124400,65601157,551,551,551,551,0
20240318,124300,65601157,551,551,551,551,0
20240318,124200,65601157,551,551,551,551,0
20240318,124100,65601157,551,551,551,551,0
20240318,124000,65601157,551,551,551,551,0
20240318,123900,65601157,551,551,551,551,1
20240318,123800,65600606,552,552,552,552,100
20240318,123700,65545406,550,550,550,550,0
20240318,123600,65545406,550,550,550,550,0
20240318,123500,65545406,550,550,550,550,0
20240318,123400,65545406,550,550,550,550,955
20240318,123300,65020156,552,552,552,552,0
20240318,123200,65020156,552,552,552,552,0
20240318,123100,65020156,552,552,552,552,7
20240318,123000,65016292,552,552,552,552,0
20240318,122900,65016292,552,552,552,552,0
20240318,122800,65016292,552,552,552,552,0
20240318,122700,65016292,552,552,552,552,0
20240318,122600,65016292,552,552,552,552,0
20240318,122500,65016292,552,552,552,552,0
20240318,122400,65016292,552,552,552,552,0
20240318,122300,65016292,552,552,552,552,0
20240318,122200,65016292,552,552,552,552,0
20240318,122100,65016292,552,552,552,552,19
20240318,122000,65005804,552,552,552,552,902
20240318,121900,64507900,550,550,550,550,0
20240318,121800,64507900,550,552,552,550,18000
20240318,121700,54587900,552,552,552,552,0
20240318,121600,54587900,552,552,552,552,0
20240318,121500,54587900,552,552,552,552,0
20240318,121400,54587900,552,552,552,552,0
20240318,121300,54587900,552,552,552,552,0
20240318,121200,54587900,552,552,552,552,0
20240318,121100,54587900,552,551,552,551,12334
20240318,121000,47781799,550,550,550,550,0
20240318,120900,47781799,550,550,550,550,1
20240318,120800,47781249,550,550,550,550,0
20240318,120700,47781249,550,550,550,550,41
20240318,120600,47758699,550,550,550,550,393
20240318,120500,47542549,550,550,550,550,733
20240318,120400,47139399,550,549,550,549,10000
20240318,120300,41644399,550,548,550,548,10000
20240318,120200,36144545,547,547,547,547,0
20240318,120100,36144545,547,547,547,547,0
20240318,120000,36144545,547,547,547,547,0
20240318,115900,36144545,547,547,547,547,0
20240318,115800,36144545,547,547,547,547,0
20240318,115700,36144545,547,547,547,547,0
20240318,115600,36144545,547,547,547,547,0
20240318,115500,36144545,547,547,547,547,4
20240318,115400,36142357,547,547,547,547,3
20240318,115300,36140716,547,547,547,547,104
20240318,115200,36083828,550,550,550,550,0
20240318,115100,36083828,550,550,550,550,0
20240318,115000,36083828,550,550,550,550,0
20240318,114900,36083828,550,550,550,550,0
20240318,114800,36083828,550,550,550,550,0
20240318,114700,36083828,550,550,550,550,0
20240318,114600,36083828,550,549,550,549,2000
20240318,114500,34983869,550,550,550,550,0
20240318,114400,34983869,550,550,550,550,7
20240318,114300,34980019,546,546,546,546,100
20240318,114200,34925419,546,546,546,546,0
20240318,114100,34925419,546,546,546,546,1
20240318,114000,34924873,552,552,552,552,0
20240318,113900,34924873,552,548,552,548,14
20240318,113800,34917187,548,548,548,548,1
20240318,113700,34916639,544,544,544,544,0
20240318,113600,34916639,544,544,544,544,6698
20240318,113500,31272927,544,546,546,544,7773
20240318,113400,27033183,547,549,549,547,5288
20240318,113300,24137442,549,550,550,549,1083
20240318,113200,23541875,548,548,548,548,0
20240318,113100,23541875,548,548,548,548,0
20240318,113000,23541875,548,549,549,548,3419
20240318,112900,21667874,549,550,550,549,86
20240318,112800,21620586,550,550,550,550,0
20240318,112700,21620586,550,550,550,550,0
20240318,112600,21620586,550,550,550,550,0
20240318,112500,21620586,550,550,550,550,1
20240318,112400,21620036,551,550,551,550,7
20240318,112300,21616185,550,550,550,550,38
20240318,112200,21595285,553,553,553,553,141
20240318,112100,21517312,553,553,553,553,0
20240318,112000,21517312,553,553,553,553,0
20240318,111900,21517312,553,553,553,553,0
20240318,111800,21517312,553,553,553,553,0
20240318,111700,21517312,553,553,553,553,1
20240318,111600,21516759,549,549,549,549,300
20240318,111500,21352059,551,551,551,551,0
20240318,111400,21352059,551,551,551,551,0
20240318,111300,21352059,551,550,551,550,22
20240318,111200,21339955,549,549,549,549,271
20240318,111100,21191176,551,551,551,551,0
20240318,111000,21191176,551,551,551,551,0
20240318,110900,21191176,551,551,551,551,0
20240318,110800,21191176,551,549,551,549,499
20240318,110700,20917223,549,549,549,549,0
20240318,110600,20917223,549,549,549,549,1
20240318,110500,20916674,551,551,551,551,0
20240318,110400,20916674,551,551,551,551,0
20240318,110300,20916674,551,551,551,551,0
20240318,110200,20916674,551,551,551,551,1
20240318,110100,20916123,549,549,549,549,0
20240318,110000,20916123,549,551,551,549,15
20240318,105900,20907878,549,549,549,549,2
20240318,105800,20906780,551,551,551,551,1
20240318,105700,20906229,551,550,551,550,3
20240318,105600,20904578,549,549,549,549,0
20240318,105500,20904578,549,549,549,549,0
20240318,105400,20904578,549,549,549,549,56
20240318,105300,20873834,553,553,553,553,0
20240318,105200,20873834,553,553,553,553,0
20240318,105100,20873834,553,553,553,553,0
20240318,105000,20873834,553,553,553,553,0
20240318,104900,20873834,553,553,553,553,1
20240318,104800,20873281,549,549,549,549,0
20240318,104700,20873281,549,549,549,549,0
20240318,104600,20873281,549,549,549,549,7
20240318,104500,20869438,553,553,553,553,200
20240318,104400,20758838,553,553,553,553,1
20240318,104300,20758285,553,553,553,553,0
20240318,104200,20758285,553,553,553,553,36
20240318,104100,20738377,553,553,553,553,0
20240318,104000,20738377,553,553,553,553,1
20240318,103900,20737824,549,549,549,549,7
20240318,103800,20733981,553,553,553,553,0
20240318,103700,20733981,553,550,553,550,19
20240318,103600,20723528,550,550,550,550,13
20240318,103500,20716378,550,550,550,550,9974
20240318,103400,15230678,553,553,553,553,0
20240318,103300,15230678,553,553,553,553,0
20240318,103200,15230678,553,553,553,553,1
20240318,103100,15230125,551,552,552,551,4567
20240318,103000,12710093,551,551,551,551,1
20240318,102900,12709542,553,553,553,553,1
20240318,102800,12708989,551,551,551,551,0
20240318,102700,12708989,551,551,551,551,0
20240318,102600,12708989,551,551,551,551,0
20240318,102500,12708989,551,551,551,551,9
20240318,102400,12704030,553,553,553,553,0
20240318,102300,12704030,553,553,553,553,0
20240318,102200,12704030,553,551,553,551,6
20240318,102100,12700714,553,553,553,553,1
20240318,102000,12700161,552,552,552,552,0
20240318,101900,12700161,552,552,552,552,0
20240318,101800,12700161,552,552,552,552,0
20240318,101700,12700161,552,551,552,551,365
20240318,101600,12498720,551,550,551,550,72
20240318,101500,12459084,552,552,552,552,1000
20240318,101400,11907084,552,552,552,552,0
20240318,101300,11907084,552,552,552,552,0
20240318,101200,11907084,552,552,552,552,1
20240318,101100,11906532,552,552,552,552,1
20240318,101000,11905980,553,553,553,553,0
20240318,100900,11905980,553,553,553,553,0
20240318,100800,11905980,553,553,553,553,0
20240318,100700,11905980,553,553,553,553,0
20240318,100600,11905980,553,553,553,553,0
20240318,100500,11905980,553,553,553,553,0
20240318,100400,11905980,553,553,553,553,12
20240318,100300,11899344,553,553,553,553,2
20240318,100200,11898238,553,550,553,550,36
20240318,100100,11878435,550,550,550,550,0
20240318,100000,11878435,550,550,550,550,0
20240318,095900,11878435,550,550,550,550,1
20240318,095800,11877885,551,551,551,551,0
20240318,095700,11877885,551,551,551,551,0
20240318,095600,11877885,551,551,551,551,0
20240318,095500,11877885,551,551,551,551,0
20240318,095400,11877885,551,551,551,551,1
20240318,095300,11877334,550,550,550,550,0
20240318,095200,11877334,550,552,553,550,1027
20240318,095100,11312404,553,553,553,552,34
20240318,095000,11293603,552,552,552,552,7
20240318,094900,11289739,552,552,552,552,7
20240318,094800,11285875,552,551,552,551,200
20240318,094700,11175481,552,552,552,552,0
20240318,094600,11175481,552,552,552,552,0
20240318,094500,11175481,552,552,552,552,0
20240318,094400,11175481,552,552,552,552,254
20240318,094300,11035273,553,553,553,553,4
20240318,094200,11033061,553,552,553,552,100
20240318,094100,10977841,554,551,554,551,108
20240318,094000,10918264,548,548,548,548,81
20240318,093900,10873876,549,549,549,549,0
20240318,093800,10873876,549,549,549,549,0
20240318,093700,10873876,549,548,549,548,100
20240318,093600,10819012,550,550,550,550,0
20240318,093500,10819012,550,550,550,550,0
20240318,093400,10819012,550,550,550,550,1000
20240318,093300,10269012,551,551,551,551,1
20240318,093200,10268461,549,550,550,549,979
20240318,093100,9730729,556,547,556,547,713
20240318,093000,9339845,548,548,548,548,199
20240318,092900,9230793,548,547,548,547,522
20240318,092800,8945258,547,547,547,547,0
20240318,092700,8945258,547,547,547,547,25
20240318,092600,8931583,547,547,547,547,260
20240318,092500,8789363,547,548,548,547,154
20240318,092400,8705038,549,555,555,549,5675
20240318,092300,5582821,556,556,556,556,0
20240318,092200,5582821,556,556,556,556,0
20240318,092100,5582821,556,556,556,556,0
20240318,092000,5582821,556,556,556,556,0
20240318,091900,5582821,556,556,556,556,0
20240318,091800,5582821,556,556,556,556,35
20240318,091700,5563361,556,556,556,556,0
20240318,091600,5563361,556,556,556,556,0
20240318,091500,5563361,556,556,556,556,7
20240318,091400,5559469,556,556,556,556,1
20240318,091300,5558913,557,557,557,557,2
20240318,091200,5557799,551,551,551,551,41
20240318,091100,5535208,551,551,551,551,0
20240318,091000,5535208,551,551,551,551,5
20240318,090900,5532453,550,550,550,550,0
20240318,090800,5532453,550,550,550,550,0
20240318,090700,5532453,550,550,550,550,0
20240318,090600,5532453,550,550,550,550,11
20240318,090500,5526403,552,552,552,552,127
20240318,090400,5456299,552,551,552,550,1130
20240318,090300,4834642,552,554,554,552,1102
20240318,090200,4224338,554,560,561,554,2036
20240318,090100,3083398,563,563,563,563,82
20240318,090000,3037232,564,560,564,560,5422