stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,203500,83254701,684,684,684,684,705
20240306,203400,83254701,684,684,684,684,0
20240306,203300,83254701,684,684,684,684,0
20240306,203200,83254701,684,684,684,684,0
20240306,203100,83254701,684,684,684,684,0
20240306,203000,83254701,684,684,684,684,0
20240306,202900,83254701,684,684,684,684,0
20240306,202800,83254701,684,684,684,684,0
20240306,202700,83254701,684,684,684,684,0
20240306,202600,83254701,684,684,684,684,0
20240306,202500,83254701,684,684,684,684,0
20240306,202400,83254701,684,684,684,684,0
20240306,202300,83254701,684,684,684,684,0
20240306,202200,83254701,684,684,684,684,0
20240306,202100,83254701,684,684,684,684,0
20240306,202000,83254701,684,684,684,684,0
20240306,201900,83254701,684,684,684,684,0
20240306,201800,83254701,684,684,684,684,0
20240306,201700,83254701,684,684,684,684,0
20240306,201600,83254701,684,684,684,684,0
20240306,201500,83254701,684,684,684,684,0
20240306,201400,83254701,684,684,684,684,0
20240306,201300,83254701,684,684,684,684,0
20240306,201200,83254701,684,684,684,684,0
20240306,201100,83254701,684,684,684,684,0
20240306,201000,83254701,684,684,684,684,0
20240306,200900,83254701,684,684,684,684,0
20240306,200800,83254701,684,684,684,684,0
20240306,200700,83254701,684,684,684,684,0
20240306,200600,83254701,684,684,684,684,0
20240306,200500,83254701,684,684,684,684,705
20240306,200400,83254701,684,684,684,684,0
20240306,200300,83254701,684,684,684,684,0
20240306,200200,83254701,684,684,684,684,0
20240306,200100,83254701,684,684,684,684,0
20240306,200000,83254701,684,684,684,684,0
20240306,195900,83254701,684,684,684,684,0
20240306,195800,83254701,684,684,684,684,0
20240306,195700,83254701,684,684,684,684,0
20240306,195600,83254701,684,684,684,684,0
20240306,195500,83254701,684,684,684,684,0
20240306,195400,83254701,684,684,684,684,0
20240306,195300,83254701,684,684,684,684,0
20240306,195200,83254701,684,684,684,684,0
20240306,195100,83254701,684,684,684,684,0
20240306,195000,83254701,684,684,684,684,0
20240306,194900,83254701,684,684,684,684,0
20240306,194800,83254701,684,684,684,684,0
20240306,194700,83254701,684,684,684,684,0
20240306,194600,83254701,684,684,684,684,0
20240306,194500,83254701,684,684,684,684,0
20240306,194400,83254701,684,684,684,684,0
20240306,194300,83254701,684,684,684,684,0
20240306,194200,83254701,684,684,684,684,0
20240306,194100,83254701,684,684,684,684,0
20240306,194000,83254701,684,684,684,684,0
20240306,193900,83254701,684,684,684,684,0
20240306,193800,83254701,684,684,684,684,0
20240306,193700,83254701,684,684,684,684,0
20240306,193600,83254701,684,684,684,684,0
20240306,193500,83254701,684,684,684,684,705
20240306,193400,83254701,684,684,684,684,0
20240306,193300,83254701,684,684,684,684,0
20240306,193200,83254701,684,684,684,684,0
20240306,193100,83254701,684,684,684,684,0
20240306,193000,83254701,684,684,684,684,0
20240306,192900,83254701,684,684,684,684,0
20240306,192800,83254701,684,684,684,684,0
20240306,192700,83254701,684,684,684,684,0
20240306,192600,83254701,684,684,684,684,0
20240306,192500,83254701,684,684,684,684,0
20240306,192400,83254701,684,684,684,684,0
20240306,192300,83254701,684,684,684,684,0
20240306,192200,83254701,684,684,684,684,0
20240306,192100,83254701,684,684,684,684,0
20240306,192000,83254701,684,684,684,684,0
20240306,191900,83254701,684,684,684,684,0
20240306,191800,83254701,684,684,684,684,0
20240306,191700,83254701,684,684,684,684,0
20240306,191600,83254701,684,684,684,684,0
20240306,191500,83254701,684,684,684,684,0
20240306,191400,83254701,684,684,684,684,0
20240306,191300,83254701,684,684,684,684,0
20240306,191200,83254701,684,684,684,684,0
20240306,191100,83254701,684,684,684,684,0
20240306,191000,83254701,684,684,684,684,0
20240306,190900,83254701,684,684,684,684,0
20240306,190800,83254701,684,684,684,684,0
20240306,190700,83254701,684,684,684,684,0
20240306,190600,83254701,684,684,684,684,0
20240306,190500,83254701,684,684,684,684,705
20240306,190400,83254701,684,684,684,684,0
20240306,190300,83254701,684,684,684,684,0
20240306,190200,83254701,684,684,684,684,0
20240306,190100,83254701,684,684,684,684,0
20240306,190000,83254701,684,684,684,684,0
20240306,185900,83254701,684,684,684,684,0
20240306,185800,83254701,684,684,684,684,0
20240306,185700,83254701,684,684,684,684,0
20240306,185600,83254701,684,684,684,684,0
20240306,185500,83254701,684,684,684,684,0
20240306,185400,83254701,684,684,684,684,0
20240306,185300,83254701,684,684,684,684,0
20240306,185200,83254701,684,684,684,684,0
20240306,185100,83254701,684,684,684,684,0
20240306,185000,83254701,684,684,684,684,0
20240306,184900,83254701,684,684,684,684,0
20240306,184800,83254701,684,684,684,684,0
20240306,184700,83254701,684,684,684,684,0
20240306,184600,83254701,684,684,684,684,0
20240306,184500,83254701,684,684,684,684,0
20240306,184400,83254701,684,684,684,684,0
20240306,184300,83254701,684,684,684,684,0
20240306,184200,83254701,684,684,684,684,0
20240306,184100,83254701,684,684,684,684,0
20240306,184000,83254701,684,684,684,684,0
20240306,183900,83254701,684,684,684,684,0
20240306,183800,83254701,684,684,684,684,0
20240306,183700,83254701,684,684,684,684,0
20240306,183600,83254701,684,684,684,684,0
20240306,183500,83254701,684,684,684,684,705
20240306,183400,83254701,684,684,684,684,0
20240306,183300,83254701,684,684,684,684,0
20240306,183200,83254701,684,684,684,684,0
20240306,183100,83254701,684,684,684,684,0
20240306,183000,83254701,684,684,684,684,0
20240306,182900,83254701,684,684,684,684,0
20240306,182800,83254701,684,684,684,684,0
20240306,182700,83254701,684,684,684,684,0
20240306,182600,83254701,684,684,684,684,0
20240306,182500,83254701,684,684,684,684,0
20240306,182400,83254701,684,684,684,684,0
20240306,182300,83254701,684,684,684,684,0
20240306,182200,83254701,684,684,684,684,0
20240306,182100,83254701,684,684,684,684,0
20240306,182000,83254701,684,684,684,684,0
20240306,181900,83254701,684,684,684,684,0
20240306,181800,83254701,684,684,684,684,0
20240306,181700,83254701,684,684,684,684,0
20240306,181600,83254701,684,684,684,684,0
20240306,181500,83254701,684,684,684,684,0
20240306,181400,83254701,684,684,684,684,0
20240306,181300,83254701,684,684,684,684,0
20240306,181200,83254701,684,684,684,684,0
20240306,181100,83254701,684,684,684,684,0
20240306,181000,83254701,684,684,684,684,0
20240306,180900,83254701,684,684,684,684,0
20240306,180800,83254701,684,684,684,684,0
20240306,180700,83254701,684,684,684,684,0
20240306,180600,83254701,684,684,684,684,0
20240306,180500,83254701,684,684,684,684,705
20240306,180400,83254701,684,684,684,684,0
20240306,180300,83254701,684,684,684,684,0
20240306,180200,83254701,684,684,684,684,0
20240306,180100,83254701,684,684,684,684,0
20240306,180000,83254701,684,684,684,684,0
20240306,175900,83254701,684,684,684,684,0
20240306,175800,83254701,684,684,684,684,0
20240306,175700,83254701,684,684,684,684,0
20240306,175600,83254701,684,684,684,684,0
20240306,175500,83254701,684,684,684,684,0
20240306,175400,83254701,684,684,684,684,0
20240306,175300,83254701,684,684,684,684,0
20240306,175200,83254701,684,684,684,684,0
20240306,175100,83254701,684,684,684,684,0
20240306,175000,83254701,684,684,684,684,0
20240306,174900,83254701,684,684,684,684,0
20240306,174800,83254701,684,684,684,684,0
20240306,174700,83254701,684,684,684,684,0
20240306,174600,83254701,684,684,684,684,0
20240306,174500,83254701,684,684,684,684,0
20240306,174400,83254701,684,684,684,684,0
20240306,174300,83254701,684,684,684,684,0
20240306,174200,83254701,684,684,684,684,0
20240306,174100,83254701,684,684,684,684,0
20240306,174000,83254701,684,684,684,684,0
20240306,173900,83254701,684,684,684,684,0
20240306,173800,83254701,684,684,684,684,0
20240306,173700,83254701,684,684,684,684,0
20240306,173600,83254701,684,684,684,684,0
20240306,173500,83254701,684,684,684,684,705
20240306,173400,83254701,684,684,684,684,0
20240306,173300,83254701,684,684,684,684,0
20240306,173200,83254701,684,684,684,684,0
20240306,173100,83254701,684,684,684,684,0
20240306,173000,83254701,684,684,684,684,0
20240306,172900,83254701,684,684,684,684,0
20240306,172800,83254701,684,684,684,684,0
20240306,172700,83254701,684,684,684,684,0
20240306,172600,83254701,684,684,684,684,0
20240306,172500,83254701,684,684,684,684,0
20240306,172400,83254701,684,684,684,684,0
20240306,172300,83254701,684,684,684,684,0
20240306,172200,83254701,684,684,684,684,0
20240306,172100,83254701,684,684,684,684,0
20240306,172000,83254701,684,684,684,684,0
20240306,171900,83254701,684,684,684,684,0
20240306,171800,83254701,684,684,684,684,0
20240306,171700,83254701,684,684,684,684,0
20240306,171600,83254701,684,684,684,684,0
20240306,171500,83254701,684,684,684,684,0
20240306,171400,83254701,684,684,684,684,0
20240306,171300,83254701,684,684,684,684,0
20240306,171200,83254701,684,684,684,684,0
20240306,171100,83254701,684,684,684,684,0
20240306,171000,83254701,684,684,684,684,0
20240306,170900,83254701,684,684,684,684,0
20240306,170800,83254701,684,684,684,684,0
20240306,170700,83254701,684,684,684,684,0
20240306,170600,83254701,684,684,684,684,0
20240306,170500,83254701,684,684,684,684,705
20240306,170400,83254701,684,684,684,684,0
20240306,170300,83254701,684,684,684,684,0
20240306,170200,83254701,684,684,684,684,0
20240306,170100,83254701,684,684,684,684,0
20240306,170000,83254701,684,684,684,684,0
20240306,165900,83254701,684,684,684,684,0
20240306,165800,83254701,684,684,684,684,0
20240306,165700,83254701,684,684,684,684,0
20240306,165600,83254701,684,684,684,684,0
20240306,165500,83254701,684,684,684,684,0
20240306,165400,83254701,684,684,684,684,0
20240306,165300,83254701,684,684,684,684,0
20240306,165200,83254701,684,684,684,684,0
20240306,165100,83254701,684,684,684,684,0
20240306,165000,83254701,684,684,684,684,0
20240306,164900,83254701,684,684,684,684,0
20240306,164800,83254701,684,684,684,684,0
20240306,164700,83254701,684,684,684,684,0
20240306,164600,83254701,684,684,684,684,0
20240306,164500,83254701,684,684,684,684,0
20240306,164400,83254701,684,684,684,684,0
20240306,164300,83254701,684,684,684,684,0
20240306,164200,83254701,684,684,684,684,0
20240306,164100,83254701,684,684,684,684,0
20240306,164000,83254701,684,684,684,684,0
20240306,163900,83254701,684,684,684,684,0
20240306,163800,83254701,684,684,684,684,0
20240306,163700,83254701,684,684,684,684,0
20240306,163600,83254701,684,684,684,684,0
20240306,163500,83254701,684,684,684,684,705
20240306,163400,83254701,684,684,684,684,0
20240306,163300,83254701,684,684,684,684,0
20240306,163200,83254701,684,684,684,684,0
20240306,163100,83254701,684,684,684,684,0
20240306,163000,83254701,684,684,684,684,0
20240306,162900,83254701,684,684,684,684,0
20240306,162800,83254701,684,684,684,684,0
20240306,162700,83254701,684,684,684,684,0
20240306,162600,83254701,684,684,684,684,0
20240306,162500,83254701,684,684,684,684,0
20240306,162400,83254701,684,684,684,684,0
20240306,162300,83254701,684,684,684,684,0
20240306,162200,83254701,684,684,684,684,0
20240306,162100,83254701,684,684,684,684,0
20240306,162000,83254701,684,684,684,684,0
20240306,161900,83254701,684,684,684,684,0
20240306,161800,83254701,684,684,684,684,0
20240306,161700,83254701,684,684,684,684,0
20240306,161600,83254701,684,684,684,684,0
20240306,161500,83254701,684,684,684,684,0
20240306,161400,83254701,684,684,684,684,0
20240306,161300,83254701,684,684,684,684,0
20240306,161200,83254701,684,684,684,684,0
20240306,161100,83254701,684,684,684,684,0
20240306,161000,83254701,684,684,684,684,0
20240306,160900,83254701,684,684,684,684,0
20240306,160800,83254701,684,684,684,684,0
20240306,160700,83254701,684,684,684,684,0
20240306,160600,83254701,684,684,684,684,0
20240306,160500,83254701,684,684,684,684,705
20240306,160400,83254701,684,684,684,684,0
20240306,160300,83254701,684,684,684,684,0
20240306,160200,83254701,684,684,684,684,0
20240306,160100,83254701,684,684,684,684,0
20240306,160000,83254701,684,684,684,684,0
20240306,155900,83254701,684,684,684,684,0
20240306,155800,83254701,684,684,684,684,0
20240306,155700,83254701,684,684,684,684,0
20240306,155600,83254701,684,684,684,684,0
20240306,155500,83254701,684,684,684,684,0
20240306,155400,83254701,684,684,684,684,0
20240306,155300,83254701,684,684,684,684,0
20240306,155200,83254701,684,684,684,684,0
20240306,155100,83254701,684,684,684,684,0
20240306,155000,83254701,684,684,684,684,0
20240306,154900,83254701,684,684,684,684,0
20240306,154800,83254701,684,684,684,684,0
20240306,154700,83254701,684,684,684,684,0
20240306,154600,83254701,684,684,684,684,0
20240306,154500,83254701,684,684,684,684,0
20240306,154400,83254701,684,684,684,684,0
20240306,154300,83254701,684,684,684,684,0
20240306,154200,83254701,684,684,684,684,0
20240306,154100,83254701,684,684,684,684,0
20240306,154000,83254701,684,684,684,684,0
20240306,153900,83254701,684,684,684,684,0
20240306,153800,83254701,684,684,684,684,0
20240306,153700,83254701,684,684,684,684,0
20240306,153600,83254701,684,684,684,684,0
20240306,153500,83254701,684,684,684,684,705
20240306,153400,83254701,684,684,684,684,0
20240306,153300,83254701,684,684,684,684,0
20240306,153200,83254701,684,684,684,684,0
20240306,153100,83254701,684,684,684,684,0
20240306,153000,83254701,684,684,684,684,705
20240306,152900,82772481,682,682,682,682,0
20240306,152800,82772481,682,682,682,682,0
20240306,152700,82772481,682,682,682,682,0
20240306,152600,82772481,682,682,682,682,0
20240306,152500,82772481,682,682,682,682,0
20240306,152400,82772481,682,682,682,682,0
20240306,152300,82772481,682,682,682,682,0
20240306,152200,82772481,682,682,682,682,0
20240306,152100,82772481,682,682,682,682,0
20240306,152000,82772481,682,682,682,682,0
20240306,151900,82772481,682,683,683,682,1000
20240306,151800,82090266,682,682,682,682,0
20240306,151700,82090266,682,682,682,682,0
20240306,151600,82090266,682,682,682,682,0
20240306,151500,82090266,682,682,682,682,0
20240306,151400,82090266,682,682,682,682,0
20240306,151300,82090266,682,682,682,682,0
20240306,151200,82090266,682,682,682,682,0
20240306,151100,82090266,682,682,682,682,0
20240306,151000,82090266,682,682,682,682,0
20240306,150900,82090266,682,682,682,682,0
20240306,150800,82090266,682,682,682,682,0
20240306,150700,82090266,682,682,682,682,0
20240306,150600,82090266,682,682,682,682,50
20240306,150500,82056166,682,682,682,682,0
20240306,150400,82056166,682,684,684,682,503
20240306,150300,81713114,684,684,684,684,1
20240306,150200,81712430,684,684,684,684,292
20240306,150100,81512702,684,684,684,684,0
20240306,150000,81512702,684,684,684,684,0
20240306,145900,81512702,684,684,684,684,0
20240306,145800,81512702,684,684,684,684,0
20240306,145700,81512702,684,684,684,684,0
20240306,145600,81512702,684,684,684,684,0
20240306,145500,81512702,684,684,684,684,12
20240306,145400,81504494,684,684,684,684,12
20240306,145300,81496286,684,683,684,683,684
20240306,145200,81029100,683,683,683,683,77
20240306,145100,80976509,683,683,683,683,0
20240306,145000,80976509,683,683,683,683,0
20240306,144900,80976509,683,683,683,683,0
20240306,144800,80976509,683,683,683,683,1800
20240306,144700,79747109,684,684,684,684,0
20240306,144600,79747109,684,684,684,684,0
20240306,144500,79747109,684,684,684,684,0
20240306,144400,79747109,684,684,684,684,0
20240306,144300,79747109,684,684,684,684,18
20240306,144200,79734797,684,684,684,684,9
20240306,144100,79728641,683,683,683,683,0
20240306,144000,79728641,683,683,683,683,0
20240306,143900,79728641,683,683,683,683,0
20240306,143800,79728641,683,683,683,683,40
20240306,143700,79701321,683,683,683,683,10
20240306,143600,79694491,684,684,684,684,11
20240306,143500,79686967,685,685,685,685,0
20240306,143400,79686967,685,685,685,685,0
20240306,143300,79686967,685,685,685,685,0
20240306,143200,79686967,685,685,685,685,0
20240306,143100,79686967,685,685,685,685,0
20240306,143000,79686967,685,685,685,685,0
20240306,142900,79686967,685,685,685,685,0
20240306,142800,79686967,685,685,685,685,0
20240306,142700,79686967,685,685,685,685,0
20240306,142600,79686967,685,685,685,685,0
20240306,142500,79686967,685,685,685,685,0
20240306,142400,79686967,685,685,685,685,0
20240306,142300,79686967,685,685,685,685,0
20240306,142200,79686967,685,685,685,685,5
20240306,142100,79683542,685,685,685,685,148
20240306,142000,79582162,685,685,685,685,0
20240306,141900,79582162,685,685,685,685,0
20240306,141800,79582162,685,685,685,685,0
20240306,141700,79582162,685,685,685,685,0
20240306,141600,79582162,685,685,685,685,0
20240306,141500,79582162,685,685,685,685,0
20240306,141400,79582162,685,685,685,685,1
20240306,141300,79581477,683,683,683,683,9
20240306,141200,79575330,683,684,684,683,23
20240306,141100,79559614,684,684,684,684,0
20240306,141000,79559614,684,684,684,684,0
20240306,140900,79559614,684,684,684,684,14
20240306,140800,79550038,685,685,685,685,0
20240306,140700,79550038,685,685,685,685,0
20240306,140600,79550038,685,685,685,685,2
20240306,140500,79548668,684,684,684,684,1
20240306,140400,79547984,684,684,684,684,0
20240306,140300,79547984,684,684,684,684,0
20240306,140200,79547984,684,684,684,684,0
20240306,140100,79547984,684,684,684,684,0
20240306,140000,79547984,684,684,684,684,0
20240306,135900,79547984,684,684,684,684,1300
20240306,135800,78658784,683,683,683,683,30
20240306,135700,78638294,683,683,683,683,5000
20240306,135600,75223294,682,682,682,682,0
20240306,135500,75223294,682,682,682,682,0
20240306,135400,75223294,682,682,682,682,0
20240306,135300,75223294,682,682,682,682,0
20240306,135200,75223294,682,682,682,682,1
20240306,135100,75222612,682,682,682,682,0
20240306,135000,75222612,682,682,682,682,401
20240306,134900,74949130,683,683,683,683,0
20240306,134800,74949130,683,683,683,683,401
20240306,134700,74675247,682,682,682,682,0
20240306,134600,74675247,682,682,682,682,0
20240306,134500,74675247,682,682,682,682,0
20240306,134400,74675247,682,682,682,682,0
20240306,134300,74675247,682,682,682,682,0
20240306,134200,74675247,682,682,682,682,0
20240306,134100,74675247,682,682,682,682,0
20240306,134000,74675247,682,682,682,682,0
20240306,133900,74675247,682,682,682,682,0
20240306,133800,74675247,682,682,682,682,0
20240306,133700,74675247,682,682,682,682,0
20240306,133600,74675247,682,682,682,682,0
20240306,133500,74675247,682,682,682,682,121
20240306,133400,74592725,681,681,681,681,0
20240306,133300,74592725,681,681,681,681,0
20240306,133200,74592725,681,681,681,681,0
20240306,133100,74592725,681,681,681,681,0
20240306,133000,74592725,681,681,681,681,0
20240306,132900,74592725,681,681,681,681,0
20240306,132800,74592725,681,681,681,681,100
20240306,132700,74524625,681,681,681,681,0
20240306,132600,74524625,681,681,681,681,2400
20240306,132500,72890225,681,682,682,681,24
20240306,132400,72873880,681,681,681,681,0
20240306,132300,72873880,681,681,681,681,0
20240306,132200,72873880,681,681,681,681,0
20240306,132100,72873880,681,681,681,681,0
20240306,132000,72873880,681,681,681,681,0
20240306,131900,72873880,681,681,681,681,0
20240306,131800,72873880,681,681,681,681,0
20240306,131700,72873880,681,681,681,681,0
20240306,131600,72873880,681,682,682,681,700
20240306,131500,72397145,682,682,682,682,0
20240306,131400,72397145,682,682,682,682,0
20240306,131300,72397145,682,682,682,682,0
20240306,131200,72397145,682,682,682,682,0
20240306,131100,72397145,682,682,682,682,0
20240306,131000,72397145,682,682,682,682,0
20240306,130900,72397145,682,682,682,682,0
20240306,130800,72397145,682,682,682,682,1660
20240306,130700,71265025,682,682,682,682,0
20240306,130600,71265025,682,682,682,682,0
20240306,130500,71265025,682,682,682,682,0
20240306,130400,71265025,682,683,683,682,112
20240306,130300,71188534,683,683,683,683,0
20240306,130200,71188534,683,683,683,683,0
20240306,130100,71188534,683,683,683,683,0
20240306,130000,71188534,683,683,683,683,0
20240306,125900,71188534,683,683,683,683,0
20240306,125800,71188534,683,683,683,683,0
20240306,125700,71188534,683,683,683,683,0
20240306,125600,71188534,683,683,683,683,0
20240306,125500,71188534,683,683,683,683,2524
20240306,125400,69464642,683,683,683,683,5
20240306,125300,69461227,681,681,681,681,1796
20240306,125200,68238151,681,681,681,681,3
20240306,125100,68236108,680,680,680,680,0
20240306,125000,68236108,680,680,680,680,0
20240306,124900,68236108,680,680,680,680,3
20240306,124800,68234068,680,680,680,680,100
20240306,124700,68166068,680,682,682,680,10000
20240306,124600,61359007,682,682,682,682,0
20240306,124500,61359007,682,682,682,682,0
20240306,124400,61359007,682,682,682,682,0
20240306,124300,61359007,682,682,682,682,0
20240306,124200,61359007,682,682,682,682,15
20240306,124100,61348777,682,682,682,682,0
20240306,124000,61348777,682,682,682,682,500
20240306,123900,61007777,682,682,682,682,2
20240306,123800,61006413,682,682,682,682,0
20240306,123700,61006413,682,682,682,682,0
20240306,123600,61006413,682,682,682,682,0
20240306,123500,61006413,682,682,682,682,0
20240306,123400,61006413,682,682,682,682,1302
20240306,123300,60118449,681,681,681,681,0
20240306,123200,60118449,681,681,681,681,45
20240306,123100,60087804,682,682,682,682,10
20240306,123000,60080984,682,682,682,682,0
20240306,122900,60080984,682,682,682,682,0
20240306,122800,60080984,682,682,682,682,0
20240306,122700,60080984,682,682,682,682,0
20240306,122600,60080984,682,682,682,682,0
20240306,122500,60080984,682,682,682,682,0
20240306,122400,60080984,682,682,682,682,0
20240306,122300,60080984,682,682,682,682,11
20240306,122200,60073482,681,681,681,681,0
20240306,122100,60073482,681,681,681,681,0
20240306,122000,60073482,681,681,681,681,0
20240306,121900,60073482,681,681,681,681,0
20240306,121800,60073482,681,681,681,681,0
20240306,121700,60073482,681,681,681,681,0
20240306,121600,60073482,681,681,681,681,0
20240306,121500,60073482,681,681,681,681,0
20240306,121400,60073482,681,681,681,681,0
20240306,121300,60073482,681,681,681,681,0
20240306,121200,60073482,681,681,681,681,0
20240306,121100,60073482,681,681,681,681,0
20240306,121000,60073482,681,681,681,681,0
20240306,120900,60073482,681,681,681,681,18
20240306,120800,60061224,681,681,681,681,28
20240306,120700,60042156,681,681,681,681,48
20240306,120600,60009468,681,682,682,681,271
20240306,120500,59824770,682,682,682,682,0
20240306,120400,59824770,682,682,682,682,0
20240306,120300,59824770,682,682,682,682,0
20240306,120200,59824770,682,682,682,682,0
20240306,120100,59824770,682,682,682,682,0
20240306,120000,59824770,682,682,682,682,0
20240306,115900,59824770,682,682,682,682,0
20240306,115800,59824770,682,682,682,682,0
20240306,115700,59824770,682,682,682,682,0
20240306,115600,59824770,682,682,682,682,0
20240306,115500,59824770,682,682,682,682,0
20240306,115400,59824770,682,682,682,682,0
20240306,115300,59824770,682,682,682,682,0
20240306,115200,59824770,682,682,682,682,0
20240306,115100,59824770,682,681,682,680,13330
20240306,115000,50739025,680,680,680,680,0
20240306,114900,50739025,680,680,680,680,3
20240306,114800,50736985,680,680,680,680,0
20240306,114700,50736985,680,680,680,680,0
20240306,114600,50736985,680,680,680,680,0
20240306,114500,50736985,680,680,680,680,0
20240306,114400,50736985,680,680,680,680,21
20240306,114300,50722705,680,680,680,680,17
20240306,114200,50711145,680,680,680,680,16
20240306,114100,50700265,680,681,681,680,456
20240306,114000,50389745,681,681,681,681,0
20240306,113900,50389745,681,681,681,681,0
20240306,113800,50389745,681,681,681,681,0
20240306,113700,50389745,681,681,681,681,0
20240306,113600,50389745,681,681,681,681,0
20240306,113500,50389745,681,681,681,681,0
20240306,113400,50389745,681,681,681,681,0
20240306,113300,50389745,681,681,681,681,0
20240306,113200,50389745,681,681,681,681,1
20240306,113100,50389064,680,680,680,680,0
20240306,113000,50389064,680,680,680,680,1
20240306,112900,50388384,679,679,679,679,0
20240306,112800,50388384,679,679,679,679,0
20240306,112700,50388384,679,679,679,679,1
20240306,112600,50387705,678,678,678,678,0
20240306,112500,50387705,678,678,678,678,3548
20240306,112400,47982161,679,680,680,679,10316
20240306,112300,40973165,681,681,681,681,0
20240306,112200,40973165,681,681,681,681,100
20240306,112100,40905065,680,680,680,680,0
20240306,112000,40905065,680,680,680,680,60
20240306,111900,40864265,681,681,681,681,0
20240306,111800,40864265,681,681,681,681,0
20240306,111700,40864265,681,681,681,681,734
20240306,111600,40364411,681,681,681,681,2912
20240306,111500,38381339,681,682,682,681,1202
20240306,111400,37561577,682,682,682,682,1
20240306,111300,37560895,682,682,682,682,2
20240306,111200,37559531,682,682,682,682,101
20240306,111100,37490649,683,683,683,683,0
20240306,111000,37490649,683,683,683,683,0
20240306,110900,37490649,683,683,683,683,0
20240306,110800,37490649,683,683,683,683,1
20240306,110700,37489966,683,683,683,683,7
20240306,110600,37485185,683,683,683,683,0
20240306,110500,37485185,683,683,683,683,0
20240306,110400,37485185,683,683,683,683,10
20240306,110300,37478355,683,683,683,683,0
20240306,110200,37478355,683,683,683,683,1
20240306,110100,37477672,682,682,682,682,0
20240306,110000,37477672,682,682,682,682,0
20240306,105900,37477672,682,682,682,682,0
20240306,105800,37477672,682,683,683,682,2000
20240306,105700,36113551,683,683,683,683,0
20240306,105600,36113551,683,683,683,683,1
20240306,105500,36112868,685,682,685,682,467
20240306,105400,35793109,682,685,685,682,970
20240306,105300,35130613,684,684,684,684,0
20240306,105200,35130613,684,684,684,684,0
20240306,105100,35130613,684,684,684,684,0
20240306,105000,35130613,684,684,684,684,1
20240306,104900,35129929,683,684,685,683,2147
20240306,104800,33663525,684,684,684,684,0
20240306,104700,33663525,684,684,684,684,7
20240306,104600,33658737,684,684,684,684,2
20240306,104500,33657369,684,684,684,684,0
20240306,104400,33657369,684,684,684,684,0
20240306,104300,33657369,684,684,684,684,0
20240306,104200,33657369,684,684,684,684,2
20240306,104100,33656001,684,684,684,684,38
20240306,104000,33630009,685,684,685,684,39
20240306,103900,33603332,684,684,684,684,1018
20240306,103800,32907020,684,683,684,683,29
20240306,103700,32887192,684,683,684,683,110
20240306,103600,32812061,683,683,683,683,107
20240306,103500,32738980,683,683,683,683,1552
20240306,103400,31678964,684,684,684,684,0
20240306,103300,31678964,684,684,684,684,0
20240306,103200,31678964,684,684,684,684,1
20240306,103100,31678280,681,682,682,681,1463
20240306,103000,30681976,681,681,681,681,0
20240306,102900,30681976,681,681,681,681,0
20240306,102800,30681976,681,681,681,681,0
20240306,102700,30681976,681,681,681,681,0
20240306,102600,30681976,681,684,684,681,31
20240306,102500,30660862,685,685,685,685,0
20240306,102400,30660862,685,685,685,685,700
20240306,102300,30181362,685,684,685,684,1002
20240306,102200,29494993,685,685,685,685,1000
20240306,102100,28809993,681,681,681,681,0
20240306,102000,28809993,681,681,681,681,44
20240306,101900,28780029,681,681,681,681,1
20240306,101800,28779348,685,685,685,685,0
20240306,101700,28779348,685,685,685,685,0
20240306,101600,28779348,685,684,685,684,3
20240306,101500,28777295,684,684,684,684,820
20240306,101400,28216415,679,680,680,679,1500
20240306,101300,27197664,680,680,680,680,7406
20240306,101200,22161584,680,681,681,680,2531
20240306,101100,20440404,680,680,680,680,0
20240306,101000,20440404,680,680,680,680,0
20240306,100900,20440404,680,680,680,680,0
20240306,100800,20440404,680,680,680,680,0
20240306,100700,20440404,680,680,680,680,0
20240306,100600,20440404,680,680,680,680,0
20240306,100500,20440404,680,680,680,680,3627
20240306,100400,17974044,681,681,681,681,462
20240306,100300,17659422,681,681,681,681,30
20240306,100200,17638992,681,682,682,681,7499
20240306,100100,12531072,681,681,681,681,581
20240306,100000,12135411,681,681,681,681,0
20240306,095900,12135411,681,681,681,681,50
20240306,095800,12101361,681,681,681,681,0
20240306,095700,12101361,681,681,681,681,0
20240306,095600,12101361,681,681,681,681,0
20240306,095500,12101361,681,681,681,681,3660
20240306,095400,9608901,682,683,683,682,1151
20240306,095300,8823918,682,682,682,682,0
20240306,095200,8823918,682,682,682,682,0
20240306,095100,8823918,682,682,682,682,0
20240306,095000,8823918,682,682,682,682,0
20240306,094900,8823918,682,682,682,682,0
20240306,094800,8823918,682,682,682,682,152
20240306,094700,8720254,682,682,682,682,0
20240306,094600,8720254,682,682,682,682,0
20240306,094500,8720254,682,683,683,682,371
20240306,094400,8467231,682,686,686,682,305
20240306,094300,8259060,685,685,685,684,430
20240306,094200,7964764,685,685,685,685,2
20240306,094100,7963394,685,685,685,685,0
20240306,094000,7963394,685,685,685,685,3
20240306,093900,7961339,685,685,685,685,171
20240306,093800,7844204,685,685,685,685,1
20240306,093700,7843519,684,684,684,684,500
20240306,093600,7501519,684,684,684,684,0
20240306,093500,7501519,684,684,684,684,0
20240306,093400,7501519,684,684,684,684,20
20240306,093300,7487839,685,685,685,685,0
20240306,093200,7487839,685,685,685,684,158
20240306,093100,7379756,685,685,685,685,0
20240306,093000,7379756,685,685,685,685,0
20240306,092900,7379756,685,685,685,685,0
20240306,092800,7379756,685,685,685,685,4
20240306,092700,7377016,685,685,685,685,0
20240306,092600,7377016,685,685,685,685,10
20240306,092500,7370166,685,685,685,685,3103
20240306,092400,5244611,686,686,686,686,268
20240306,092300,5060763,686,686,686,686,0
20240306,092200,5060763,686,686,686,686,200
20240306,092100,4923563,689,689,689,689,0
20240306,092000,4923563,689,689,689,689,1
20240306,091900,4922874,685,690,690,685,4460
20240306,091800,1856147,690,690,690,690,203
20240306,091700,1716077,691,691,691,691,0
20240306,091600,1716077,691,691,691,691,0
20240306,091500,1716077,691,691,691,691,0
20240306,091400,1716077,691,691,691,691,5
20240306,091300,1712622,691,690,691,690,436
20240306,091200,1411781,691,691,691,691,0
20240306,091100,1411781,691,691,691,691,700
20240306,091000,928081,690,690,690,690,25
20240306,090900,910831,690,690,690,690,0
20240306,090800,910831,690,690,690,690,1
20240306,090700,910141,692,692,692,692,500
20240306,090600,564141,692,689,692,689,231
20240306,090500,404979,689,688,689,688,502
20240306,090400,59600,688,688,688,688,1
20240306,090300,58912,686,686,686,686,0
20240306,090200,58912,686,686,686,686,0
20240306,090100,58912,686,686,686,685,3
20240306,090000,56855,685,685,685,685,83