stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203600,85824934,682,682,682,682,3138
20240307,203500,85824934,682,682,682,682,0
20240307,203400,85824934,682,682,682,682,0
20240307,203300,85824934,682,682,682,682,0
20240307,203200,85824934,682,682,682,682,0
20240307,203100,85824934,682,682,682,682,0
20240307,203000,85824934,682,682,682,682,0
20240307,202900,85824934,682,682,682,682,0
20240307,202800,85824934,682,682,682,682,0
20240307,202700,85824934,682,682,682,682,0
20240307,202600,85824934,682,682,682,682,0
20240307,202500,85824934,682,682,682,682,0
20240307,202400,85824934,682,682,682,682,0
20240307,202300,85824934,682,682,682,682,0
20240307,202200,85824934,682,682,682,682,0
20240307,202100,85824934,682,682,682,682,0
20240307,202000,85824934,682,682,682,682,0
20240307,201900,85824934,682,682,682,682,0
20240307,201800,85824934,682,682,682,682,0
20240307,201700,85824934,682,682,682,682,0
20240307,201600,85824934,682,682,682,682,0
20240307,201500,85824934,682,682,682,682,0
20240307,201400,85824934,682,682,682,682,0
20240307,201300,85824934,682,682,682,682,0
20240307,201200,85824934,682,682,682,682,0
20240307,201100,85824934,682,682,682,682,0
20240307,201000,85824934,682,682,682,682,0
20240307,200900,85824934,682,682,682,682,0
20240307,200800,85824934,682,682,682,682,0
20240307,200700,85824934,682,682,682,682,0
20240307,200600,85824934,682,682,682,682,3138
20240307,200500,85824934,682,682,682,682,0
20240307,200400,85824934,682,682,682,682,0
20240307,200300,85824934,682,682,682,682,0
20240307,200200,85824934,682,682,682,682,0
20240307,200100,85824934,682,682,682,682,0
20240307,200000,85824934,682,682,682,682,0
20240307,195900,85824934,682,682,682,682,0
20240307,195800,85824934,682,682,682,682,0
20240307,195700,85824934,682,682,682,682,0
20240307,195600,85824934,682,682,682,682,0
20240307,195500,85824934,682,682,682,682,0
20240307,195400,85824934,682,682,682,682,0
20240307,195300,85824934,682,682,682,682,0
20240307,195200,85824934,682,682,682,682,0
20240307,195100,85824934,682,682,682,682,0
20240307,195000,85824934,682,682,682,682,0
20240307,194900,85824934,682,682,682,682,0
20240307,194800,85824934,682,682,682,682,0
20240307,194700,85824934,682,682,682,682,0
20240307,194600,85824934,682,682,682,682,0
20240307,194500,85824934,682,682,682,682,0
20240307,194400,85824934,682,682,682,682,0
20240307,194300,85824934,682,682,682,682,0
20240307,194200,85824934,682,682,682,682,0
20240307,194100,85824934,682,682,682,682,0
20240307,194000,85824934,682,682,682,682,0
20240307,193900,85824934,682,682,682,682,0
20240307,193800,85824934,682,682,682,682,0
20240307,193700,85824934,682,682,682,682,0
20240307,193600,85824934,682,682,682,682,3138
20240307,193500,85824934,682,682,682,682,0
20240307,193400,85824934,682,682,682,682,0
20240307,193300,85824934,682,682,682,682,0
20240307,193200,85824934,682,682,682,682,0
20240307,193100,85824934,682,682,682,682,0
20240307,193000,85824934,682,682,682,682,0
20240307,192900,85824934,682,682,682,682,0
20240307,192800,85824934,682,682,682,682,0
20240307,192700,85824934,682,682,682,682,0
20240307,192600,85824934,682,682,682,682,0
20240307,192500,85824934,682,682,682,682,0
20240307,192400,85824934,682,682,682,682,0
20240307,192300,85824934,682,682,682,682,0
20240307,192200,85824934,682,682,682,682,0
20240307,192100,85824934,682,682,682,682,0
20240307,192000,85824934,682,682,682,682,0
20240307,191900,85824934,682,682,682,682,0
20240307,191800,85824934,682,682,682,682,0
20240307,191700,85824934,682,682,682,682,0
20240307,191600,85824934,682,682,682,682,0
20240307,191500,85824934,682,682,682,682,0
20240307,191400,85824934,682,682,682,682,0
20240307,191300,85824934,682,682,682,682,0
20240307,191200,85824934,682,682,682,682,0
20240307,191100,85824934,682,682,682,682,0
20240307,191000,85824934,682,682,682,682,0
20240307,190900,85824934,682,682,682,682,0
20240307,190800,85824934,682,682,682,682,0
20240307,190700,85824934,682,682,682,682,0
20240307,190600,85824934,682,682,682,682,3138
20240307,190500,85824934,682,682,682,682,0
20240307,190400,85824934,682,682,682,682,0
20240307,190300,85824934,682,682,682,682,0
20240307,190200,85824934,682,682,682,682,0
20240307,190100,85824934,682,682,682,682,0
20240307,190000,85824934,682,682,682,682,0
20240307,185900,85824934,682,682,682,682,0
20240307,185800,85824934,682,682,682,682,0
20240307,185700,85824934,682,682,682,682,0
20240307,185600,85824934,682,682,682,682,0
20240307,185500,85824934,682,682,682,682,0
20240307,185400,85824934,682,682,682,682,0
20240307,185300,85824934,682,682,682,682,0
20240307,185200,85824934,682,682,682,682,0
20240307,185100,85824934,682,682,682,682,0
20240307,185000,85824934,682,682,682,682,0
20240307,184900,85824934,682,682,682,682,0
20240307,184800,85824934,682,682,682,682,0
20240307,184700,85824934,682,682,682,682,0
20240307,184600,85824934,682,682,682,682,0
20240307,184500,85824934,682,682,682,682,0
20240307,184400,85824934,682,682,682,682,0
20240307,184300,85824934,682,682,682,682,0
20240307,184200,85824934,682,682,682,682,0
20240307,184100,85824934,682,682,682,682,0
20240307,184000,85824934,682,682,682,682,0
20240307,183900,85824934,682,682,682,682,0
20240307,183800,85824934,682,682,682,682,0
20240307,183700,85824934,682,682,682,682,0
20240307,183600,85824934,682,682,682,682,3138
20240307,183500,85824934,682,682,682,682,0
20240307,183400,85824934,682,682,682,682,0
20240307,183300,85824934,682,682,682,682,0
20240307,183200,85824934,682,682,682,682,0
20240307,183100,85824934,682,682,682,682,0
20240307,183000,85824934,682,682,682,682,0
20240307,182900,85824934,682,682,682,682,0
20240307,182800,85824934,682,682,682,682,0
20240307,182700,85824934,682,682,682,682,0
20240307,182600,85824934,682,682,682,682,0
20240307,182500,85824934,682,682,682,682,0
20240307,182400,85824934,682,682,682,682,0
20240307,182300,85824934,682,682,682,682,0
20240307,182200,85824934,682,682,682,682,0
20240307,182100,85824934,682,682,682,682,0
20240307,182000,85824934,682,682,682,682,0
20240307,181900,85824934,682,682,682,682,0
20240307,181800,85824934,682,682,682,682,0
20240307,181700,85824934,682,682,682,682,0
20240307,181600,85824934,682,682,682,682,0
20240307,181500,85824934,682,682,682,682,0
20240307,181400,85824934,682,682,682,682,0
20240307,181300,85824934,682,682,682,682,0
20240307,181200,85824934,682,682,682,682,0
20240307,181100,85824934,682,682,682,682,0
20240307,181000,85824934,682,682,682,682,0
20240307,180900,85824934,682,682,682,682,0
20240307,180800,85824934,682,682,682,682,0
20240307,180700,85824934,682,682,682,682,0
20240307,180600,85824934,682,682,682,682,3138
20240307,180500,85824934,682,682,682,682,0
20240307,180400,85824934,682,682,682,682,0
20240307,180300,85824934,682,682,682,682,0
20240307,180200,85824934,682,682,682,682,0
20240307,180100,85824934,682,682,682,682,0
20240307,180000,85824934,682,682,682,682,0
20240307,175900,85824934,682,682,682,682,0
20240307,175800,85824934,682,682,682,682,0
20240307,175700,85824934,682,682,682,682,0
20240307,175600,85824934,682,682,682,682,0
20240307,175500,85824934,682,682,682,682,0
20240307,175400,85824934,682,682,682,682,0
20240307,175300,85824934,682,682,682,682,0
20240307,175200,85824934,682,682,682,682,0
20240307,175100,85824934,682,682,682,682,0
20240307,175000,85824934,682,682,682,682,0
20240307,174900,85824934,682,682,682,682,0
20240307,174800,85824934,682,682,682,682,0
20240307,174700,85824934,682,682,682,682,0
20240307,174600,85824934,682,682,682,682,0
20240307,174500,85824934,682,682,682,682,0
20240307,174400,85824934,682,682,682,682,0
20240307,174300,85824934,682,682,682,682,0
20240307,174200,85824934,682,682,682,682,0
20240307,174100,85824934,682,682,682,682,0
20240307,174000,85824934,682,682,682,682,0
20240307,173900,85824934,682,682,682,682,0
20240307,173800,85824934,682,682,682,682,0
20240307,173700,85824934,682,682,682,682,0
20240307,173600,85824934,682,682,682,682,3138
20240307,173500,85824934,682,682,682,682,0
20240307,173400,85824934,682,682,682,682,0
20240307,173300,85824934,682,682,682,682,0
20240307,173200,85824934,682,682,682,682,0
20240307,173100,85824934,682,682,682,682,0
20240307,173000,85824934,682,682,682,682,0
20240307,172900,85824934,682,682,682,682,0
20240307,172800,85824934,682,682,682,682,0
20240307,172700,85824934,682,682,682,682,0
20240307,172600,85824934,682,682,682,682,0
20240307,172500,85824934,682,682,682,682,0
20240307,172400,85824934,682,682,682,682,0
20240307,172300,85824934,682,682,682,682,0
20240307,172200,85824934,682,682,682,682,0
20240307,172100,85824934,682,682,682,682,0
20240307,172000,85824934,682,682,682,682,0
20240307,171900,85824934,682,682,682,682,0
20240307,171800,85824934,682,682,682,682,0
20240307,171700,85824934,682,682,682,682,0
20240307,171600,85824934,682,682,682,682,0
20240307,171500,85824934,682,682,682,682,0
20240307,171400,85824934,682,682,682,682,0
20240307,171300,85824934,682,682,682,682,0
20240307,171200,85824934,682,682,682,682,0
20240307,171100,85824934,682,682,682,682,0
20240307,171000,85824934,682,682,682,682,0
20240307,170900,85824934,682,682,682,682,0
20240307,170800,85824934,682,682,682,682,0
20240307,170700,85824934,682,682,682,682,0
20240307,170600,85824934,682,682,682,682,3138
20240307,170500,85824934,682,682,682,682,0
20240307,170400,85824934,682,682,682,682,0
20240307,170300,85824934,682,682,682,682,0
20240307,170200,85824934,682,682,682,682,0
20240307,170100,85824934,682,682,682,682,0
20240307,170000,85824934,682,682,682,682,0
20240307,165900,85824934,682,682,682,682,0
20240307,165800,85824934,682,682,682,682,0
20240307,165700,85824934,682,682,682,682,0
20240307,165600,85824934,682,682,682,682,0
20240307,165500,85824934,682,682,682,682,0
20240307,165400,85824934,682,682,682,682,0
20240307,165300,85824934,682,682,682,682,0
20240307,165200,85824934,682,682,682,682,0
20240307,165100,85824934,682,682,682,682,0
20240307,165000,85824934,682,682,682,682,0
20240307,164900,85824934,682,682,682,682,0
20240307,164800,85824934,682,682,682,682,0
20240307,164700,85824934,682,682,682,682,0
20240307,164600,85824934,682,682,682,682,0
20240307,164500,85824934,682,682,682,682,0
20240307,164400,85824934,682,682,682,682,0
20240307,164300,85824934,682,682,682,682,0
20240307,164200,85824934,682,682,682,682,0
20240307,164100,85824934,682,682,682,682,0
20240307,164000,85824934,682,682,682,682,0
20240307,163900,85824934,682,682,682,682,0
20240307,163800,85824934,682,682,682,682,0
20240307,163700,85824934,682,682,682,682,0
20240307,163600,85824934,682,682,682,682,3138
20240307,163500,85824934,682,682,682,682,0
20240307,163400,85824934,682,682,682,682,0
20240307,163300,85824934,682,682,682,682,0
20240307,163200,85824934,682,682,682,682,0
20240307,163100,85824934,682,682,682,682,0
20240307,163000,85824934,682,682,682,682,0
20240307,162900,85824934,682,682,682,682,0
20240307,162800,85824934,682,682,682,682,0
20240307,162700,85824934,682,682,682,682,0
20240307,162600,85824934,682,682,682,682,0
20240307,162500,85824934,682,682,682,682,0
20240307,162400,85824934,682,682,682,682,0
20240307,162300,85824934,682,682,682,682,0
20240307,162200,85824934,682,682,682,682,0
20240307,162100,85824934,682,682,682,682,0
20240307,162000,85824934,682,682,682,682,0
20240307,161900,85824934,682,682,682,682,0
20240307,161800,85824934,682,682,682,682,0
20240307,161700,85824934,682,682,682,682,0
20240307,161600,85824934,682,682,682,682,0
20240307,161500,85824934,682,682,682,682,0
20240307,161400,85824934,682,682,682,682,0
20240307,161300,85824934,682,682,682,682,0
20240307,161200,85824934,682,682,682,682,0
20240307,161100,85824934,682,682,682,682,0
20240307,161000,85824934,682,682,682,682,0
20240307,160900,85824934,682,682,682,682,0
20240307,160800,85824934,682,682,682,682,0
20240307,160700,85824934,682,682,682,682,0
20240307,160600,85824934,682,682,682,682,3138
20240307,160500,85824934,682,682,682,682,0
20240307,160400,85824934,682,682,682,682,0
20240307,160300,85824934,682,682,682,682,0
20240307,160200,85824934,682,682,682,682,0
20240307,160100,85824934,682,682,682,682,0
20240307,160000,85824934,682,682,682,682,0
20240307,155900,85824934,682,682,682,682,0
20240307,155800,85824934,682,682,682,682,0
20240307,155700,85824934,682,682,682,682,0
20240307,155600,85824934,682,682,682,682,0
20240307,155500,85824934,682,682,682,682,0
20240307,155400,85824934,682,682,682,682,0
20240307,155300,85824934,682,682,682,682,0
20240307,155200,85824934,682,682,682,682,0
20240307,155100,85824934,682,682,682,682,0
20240307,155000,85824934,682,682,682,682,0
20240307,154900,85824934,682,682,682,682,0
20240307,154800,85824934,682,682,682,682,0
20240307,154700,85824934,682,682,682,682,0
20240307,154600,85824934,682,682,682,682,0
20240307,154500,85824934,682,682,682,682,0
20240307,154400,85824934,682,682,682,682,0
20240307,154300,85824934,682,682,682,682,0
20240307,154200,85824934,682,682,682,682,0
20240307,154100,85824934,682,682,682,682,0
20240307,154000,85824934,682,682,682,682,0
20240307,153900,85824934,682,682,682,682,0
20240307,153800,85824934,682,682,682,682,0
20240307,153700,85824934,682,682,682,682,0
20240307,153600,85824934,682,682,682,682,3138
20240307,153500,85824934,682,682,682,682,0
20240307,153400,85824934,682,682,682,682,0
20240307,153300,85824934,682,682,682,682,0
20240307,153200,85824934,682,682,682,682,0
20240307,153100,85824934,682,682,682,682,0
20240307,153000,85824934,682,682,682,682,3138
20240307,152900,83684818,680,680,680,680,0
20240307,152800,83684818,680,680,680,680,0
20240307,152700,83684818,680,680,680,680,0
20240307,152600,83684818,680,680,680,680,0
20240307,152500,83684818,680,680,680,680,0
20240307,152400,83684818,680,680,680,680,0
20240307,152300,83684818,680,680,680,680,0
20240307,152200,83684818,680,680,680,680,0
20240307,152100,83684818,680,680,680,680,0
20240307,152000,83684818,680,680,680,680,0
20240307,151900,83684818,680,680,680,680,1
20240307,151800,83684138,682,682,682,682,4
20240307,151700,83681410,682,682,682,682,0
20240307,151600,83681410,682,682,682,682,3
20240307,151500,83679364,683,683,683,683,0
20240307,151400,83679364,683,683,683,683,0
20240307,151300,83679364,683,683,683,683,0
20240307,151200,83679364,683,683,683,683,0
20240307,151100,83679364,683,674,683,674,8326
20240307,151000,78027264,675,675,675,675,0
20240307,150900,78027264,675,675,675,675,8
20240307,150800,78021864,675,674,675,674,6202
20240307,150700,73836716,673,673,673,673,0
20240307,150600,73836716,673,673,673,673,0
20240307,150500,73836716,673,673,673,673,0
20240307,150400,73836716,673,673,673,673,0
20240307,150300,73836716,673,673,673,673,0
20240307,150200,73836716,673,673,673,673,1000
20240307,150100,73163716,674,674,674,674,256
20240307,150000,72991172,674,674,674,674,2550
20240307,145900,71272472,675,675,675,675,0
20240307,145800,71272472,675,675,675,675,0
20240307,145700,71272472,675,675,675,675,0
20240307,145600,71272472,675,675,675,675,0
20240307,145500,71272472,675,675,675,675,50
20240307,145400,71238722,675,675,675,675,0
20240307,145300,71238722,675,675,675,675,0
20240307,145200,71238722,675,675,675,675,64
20240307,145100,71195522,674,674,674,674,0
20240307,145000,71195522,674,674,674,674,0
20240307,144900,71195522,674,674,674,674,286
20240307,144800,71002758,673,673,673,673,0
20240307,144700,71002758,673,673,673,673,0
20240307,144600,71002758,673,673,673,673,0
20240307,144500,71002758,673,673,673,673,0
20240307,144400,71002758,673,673,673,673,0
20240307,144300,71002758,673,673,673,673,0
20240307,144200,71002758,673,673,673,673,0
20240307,144100,71002758,673,673,673,673,0
20240307,144000,71002758,673,673,673,673,0
20240307,143900,71002758,673,673,673,673,0
20240307,143800,71002758,673,673,673,673,0
20240307,143700,71002758,673,673,673,673,0
20240307,143600,71002758,673,673,673,673,0
20240307,143500,71002758,673,673,673,673,2511
20240307,143400,69312855,673,673,673,673,1355
20240307,143300,68400940,673,673,673,673,11
20240307,143200,68393537,672,673,673,672,1976
20240307,143100,67065662,673,673,673,673,0
20240307,143000,67065662,673,673,673,673,233
20240307,142900,66908853,673,673,673,673,217
20240307,142800,66762812,673,674,674,673,225
20240307,142700,66611376,674,674,674,674,0
20240307,142600,66611376,674,674,674,674,0
20240307,142500,66611376,674,674,674,674,2
20240307,142400,66610028,674,674,674,674,0
20240307,142300,66610028,674,674,674,674,1
20240307,142200,66609354,673,673,673,673,0
20240307,142100,66609354,673,673,673,673,4950
20240307,142000,63278004,673,673,673,673,901
20240307,141900,62671631,674,674,674,674,448
20240307,141800,62369679,674,674,674,674,11
20240307,141700,62362265,674,674,675,674,3810
20240307,141600,59794324,675,675,675,675,0
20240307,141500,59794324,675,675,675,675,0
20240307,141400,59794324,675,675,675,675,0
20240307,141300,59794324,675,675,675,675,0
20240307,141200,59794324,675,675,675,675,0
20240307,141100,59794324,675,675,675,675,0
20240307,141000,59794324,675,675,675,675,0
20240307,140900,59794324,675,675,675,675,100
20240307,140800,59726824,675,675,675,675,0
20240307,140700,59726824,675,675,675,675,0
20240307,140600,59726824,675,675,675,675,0
20240307,140500,59726824,675,675,675,675,0
20240307,140400,59726824,675,675,675,675,35
20240307,140300,59703199,675,675,675,675,0
20240307,140200,59703199,675,675,675,675,0
20240307,140100,59703199,675,675,675,675,1000
20240307,140000,59028199,675,675,675,675,0
20240307,135900,59028199,675,675,675,675,0
20240307,135800,59028199,675,675,675,675,0
20240307,135700,59028199,675,675,675,675,0
20240307,135600,59028199,675,675,675,675,0
20240307,135500,59028199,675,675,675,675,0
20240307,135400,59028199,675,675,675,675,1
20240307,135300,59027524,674,674,674,674,0
20240307,135200,59027524,674,674,674,674,0
20240307,135100,59027524,674,674,674,674,0
20240307,135000,59027524,674,674,674,674,0
20240307,134900,59027524,674,674,674,674,0
20240307,134800,59027524,674,674,674,674,0
20240307,134700,59027524,674,674,674,674,0
20240307,134600,59027524,674,674,674,674,0
20240307,134500,59027524,674,674,674,674,0
20240307,134400,59027524,674,674,674,674,0
20240307,134300,59027524,674,674,674,674,0
20240307,134200,59027524,674,674,674,674,554
20240307,134100,58654128,674,674,674,674,0
20240307,134000,58654128,674,674,674,674,1
20240307,133900,58653454,673,673,673,673,0
20240307,133800,58653454,673,673,673,673,372
20240307,133700,58403098,673,673,673,673,0
20240307,133600,58403098,673,673,673,673,0
20240307,133500,58403098,673,674,674,673,1000
20240307,133400,57729897,674,674,674,674,0
20240307,133300,57729897,674,674,674,674,82
20240307,133200,57674629,674,674,674,674,155
20240307,133100,57570159,674,674,674,674,0
20240307,133000,57570159,674,674,674,674,4995
20240307,132900,54203529,675,675,675,675,0
20240307,132800,54203529,675,675,675,675,0
20240307,132700,54203529,675,675,675,675,1000
20240307,132600,53528529,675,675,675,675,0
20240307,132500,53528529,675,675,675,675,0
20240307,132400,53528529,675,675,675,675,2239
20240307,132300,52017204,675,675,675,675,0
20240307,132200,52017204,675,675,675,675,0
20240307,132100,52017204,675,675,675,675,0
20240307,132000,52017204,675,675,675,675,0
20240307,131900,52017204,675,675,675,675,0
20240307,131800,52017204,675,675,675,675,0
20240307,131700,52017204,675,675,675,675,888
20240307,131600,51417804,675,675,675,675,15
20240307,131500,51407679,676,676,676,676,1
20240307,131400,51407003,676,676,676,676,0
20240307,131300,51407003,676,676,676,676,0
20240307,131200,51407003,676,676,676,676,0
20240307,131100,51407003,676,676,676,676,7
20240307,131000,51402271,676,676,676,676,0
20240307,130900,51402271,676,676,676,676,0
20240307,130800,51402271,676,676,676,676,0
20240307,130700,51402271,676,676,676,676,0
20240307,130600,51402271,676,676,676,676,0
20240307,130500,51402271,676,676,676,676,43
20240307,130400,51373203,676,676,676,676,370
20240307,130300,51123083,677,677,677,677,3
20240307,130200,51121052,677,677,677,677,0
20240307,130100,51121052,677,677,677,677,0
20240307,130000,51121052,677,677,677,677,29
20240307,125900,51101419,677,677,677,677,20
20240307,125800,51087879,677,677,677,677,16
20240307,125700,51077047,677,677,677,677,0
20240307,125600,51077047,677,677,677,677,0
20240307,125500,51077047,677,677,677,677,0
20240307,125400,51077047,677,677,677,677,0
20240307,125300,51077047,677,677,677,677,0
20240307,125200,51077047,677,677,677,677,0
20240307,125100,51077047,677,677,677,677,4
20240307,125000,51074339,677,677,677,677,0
20240307,124900,51074339,677,677,677,677,40
20240307,124800,51047259,677,677,677,677,0
20240307,124700,51047259,677,677,677,677,0
20240307,124600,51047259,677,678,678,677,11
20240307,124500,51039811,679,679,679,679,0
20240307,124400,51039811,679,679,679,679,0
20240307,124300,51039811,679,679,679,679,0
20240307,124200,51039811,679,679,679,679,0
20240307,124100,51039811,679,679,679,679,0
20240307,124000,51039811,679,679,679,679,0
20240307,123900,51039811,679,679,679,679,0
20240307,123800,51039811,679,679,679,679,0
20240307,123700,51039811,679,679,679,679,0
20240307,123600,51039811,679,679,679,679,0
20240307,123500,51039811,679,679,679,679,0
20240307,123400,51039811,679,679,679,679,0
20240307,123300,51039811,679,679,679,679,0
20240307,123200,51039811,679,679,679,679,0
20240307,123100,51039811,679,679,679,679,0
20240307,123000,51039811,679,679,679,679,0
20240307,122900,51039811,679,679,679,679,0
20240307,122800,51039811,679,679,679,679,50
20240307,122700,51005861,679,679,679,679,0
20240307,122600,51005861,679,679,679,679,0
20240307,122500,51005861,679,679,679,679,0
20240307,122400,51005861,679,679,679,679,2
20240307,122300,51004503,676,676,676,676,0
20240307,122200,51004503,676,676,676,676,0
20240307,122100,51004503,676,676,676,676,0
20240307,122000,51004503,676,676,676,676,0
20240307,121900,51004503,676,677,677,676,925
20240307,121800,50378830,679,679,679,679,0
20240307,121700,50378830,679,679,679,679,0
20240307,121600,50378830,679,679,679,679,0
20240307,121500,50378830,679,679,679,679,0
20240307,121400,50378830,679,679,679,679,3
20240307,121300,50376793,677,677,677,677,0
20240307,121200,50376793,677,677,677,677,25
20240307,121100,50359868,679,679,679,679,2
20240307,121000,50358510,679,679,679,679,0
20240307,120900,50358510,679,679,679,679,0
20240307,120800,50358510,679,679,679,679,0
20240307,120700,50358510,679,678,679,678,1500
20240307,120600,49341010,677,677,677,677,3
20240307,120500,49338979,678,678,678,678,10
20240307,120400,49332199,677,677,677,677,0
20240307,120300,49332199,677,677,677,677,5
20240307,120200,49328814,678,678,678,678,0
20240307,120100,49328814,678,678,678,678,1
20240307,120000,49328136,677,677,677,677,15
20240307,115900,49317981,677,677,677,677,0
20240307,115800,49317981,677,677,677,677,0
20240307,115700,49317981,677,677,677,677,0
20240307,115600,49317981,677,677,677,677,30
20240307,115500,49297671,677,677,677,677,330
20240307,115400,49074261,676,676,676,676,115
20240307,115300,48996521,676,675,676,675,3819
20240307,115200,46416987,675,675,675,675,10
20240307,115100,46410237,674,674,674,674,0
20240307,115000,46410237,674,674,674,674,0
20240307,114900,46410237,674,674,674,674,559
20240307,114800,46033471,675,675,675,675,0
20240307,114700,46033471,675,675,675,675,0
20240307,114600,46033471,675,675,675,675,0
20240307,114500,46033471,675,675,675,675,0
20240307,114400,46033471,675,675,675,675,0
20240307,114300,46033471,675,675,675,675,0
20240307,114200,46033471,675,675,675,675,0
20240307,114100,46033471,675,675,675,675,0
20240307,114000,46033471,675,675,675,675,0
20240307,113900,46033471,675,675,675,675,1
20240307,113800,46032796,674,674,674,674,0
20240307,113700,46032796,674,674,674,674,0
20240307,113600,46032796,674,674,674,674,0
20240307,113500,46032796,674,674,674,674,0
20240307,113400,46032796,674,674,674,674,0
20240307,113300,46032796,674,674,674,674,0
20240307,113200,46032796,674,674,674,674,0
20240307,113100,46032796,674,674,674,674,0
20240307,113000,46032796,674,674,674,674,0
20240307,112900,46032796,674,675,675,674,439
20240307,112800,45736537,674,674,674,674,0
20240307,112700,45736537,674,674,674,674,0
20240307,112600,45736537,674,674,674,674,390
20240307,112500,45473677,674,674,674,674,1300
20240307,112400,44597477,674,674,674,674,0
20240307,112300,44597477,674,674,674,674,0
20240307,112200,44597477,674,674,674,674,0
20240307,112100,44597477,674,674,674,674,0
20240307,112000,44597477,674,674,674,674,1590
20240307,111900,43525817,674,674,674,674,0
20240307,111800,43525817,674,674,674,674,0
20240307,111700,43525817,674,674,674,674,69
20240307,111600,43479311,675,675,675,675,8
20240307,111500,43473911,675,675,675,675,0
20240307,111400,43473911,675,675,675,675,0
20240307,111300,43473911,675,675,675,675,300
20240307,111200,43271411,675,675,675,675,0
20240307,111100,43271411,675,675,675,675,5
20240307,111000,43268036,675,675,675,675,300
20240307,110900,43065536,675,675,675,675,100
20240307,110800,42998036,675,675,675,675,0
20240307,110700,42998036,675,675,675,675,0
20240307,110600,42998036,675,675,675,675,0
20240307,110500,42998036,675,675,675,675,1348
20240307,110400,42088136,675,675,675,675,500
20240307,110300,41750636,675,675,675,675,5
20240307,110200,41747261,675,675,675,675,28
20240307,110100,41728361,675,675,675,675,3
20240307,110000,41726336,675,675,675,675,0
20240307,105900,41726336,675,675,675,675,0
20240307,105800,41726336,675,675,675,675,570
20240307,105700,41341586,676,676,676,676,0
20240307,105600,41341586,676,676,676,676,10
20240307,105500,41334826,676,676,676,676,0
20240307,105400,41334826,676,676,676,676,0
20240307,105300,41334826,676,676,676,676,1001
20240307,105200,40658150,675,675,675,675,0
20240307,105100,40658150,675,675,675,675,0
20240307,105000,40658150,675,675,675,675,1
20240307,104900,40657475,675,675,675,675,9
20240307,104800,40651400,675,675,676,675,1254
20240307,104700,39803750,676,675,676,675,55
20240307,104600,39766624,675,675,676,675,156
20240307,104500,39661323,676,676,676,676,1
20240307,104400,39660647,674,674,674,674,181
20240307,104300,39538653,675,675,675,675,216
20240307,104200,39392853,675,675,675,675,0
20240307,104100,39392853,675,675,675,675,6
20240307,104000,39388803,676,676,676,676,6
20240307,103900,39384747,676,676,676,676,0
20240307,103800,39384747,676,676,676,676,0
20240307,103700,39384747,676,676,676,676,10
20240307,103600,39377987,676,676,676,676,10
20240307,103500,39371227,676,676,676,676,4
20240307,103400,39368523,676,676,676,676,10
20240307,103300,39361763,676,676,676,676,483
20240307,103200,39035255,676,676,676,676,14
20240307,103100,39025791,676,676,676,676,0
20240307,103000,39025791,676,676,676,676,100
20240307,102900,38958191,676,676,676,676,200
20240307,102800,38822991,676,676,676,676,51
20240307,102700,38788515,673,675,675,673,984
20240307,102600,38125542,676,676,676,676,0
20240307,102500,38125542,676,676,676,676,0
20240307,102400,38125542,676,676,676,676,100
20240307,102300,38057942,676,676,676,676,0
20240307,102200,38057942,676,676,676,676,1
20240307,102100,38057266,674,674,676,674,633
20240307,102000,37630361,676,676,676,676,2
20240307,101900,37629009,674,674,674,674,0
20240307,101800,37629009,674,674,674,674,0
20240307,101700,37629009,674,674,674,674,1002
20240307,101600,36953661,674,674,674,674,530
20240307,101500,36596441,674,676,676,674,21
20240307,101400,36582247,674,674,674,674,0
20240307,101300,36582247,674,674,674,674,2500
20240307,101200,34897247,674,674,674,674,253
20240307,101100,34726725,675,675,675,675,50
20240307,101000,34692975,675,675,675,675,3187
20240307,100900,32541750,675,675,675,675,0
20240307,100800,32541750,675,675,675,675,0
20240307,100700,32541750,675,675,675,675,1203
20240307,100600,31729725,675,675,675,675,1000
20240307,100500,31054725,675,674,675,674,62
20240307,100400,31012922,675,674,675,674,93
20240307,100300,30950239,674,674,674,673,5632
20240307,100200,27154653,675,675,675,675,6894
20240307,100100,22501203,677,677,677,677,0
20240307,100000,22501203,677,677,677,677,100
20240307,095900,22433503,677,677,677,677,0
20240307,095800,22433503,677,677,677,677,0
20240307,095700,22433503,677,677,677,677,1
20240307,095600,22432826,675,675,675,675,0
20240307,095500,22432826,675,675,675,675,0
20240307,095400,22432826,675,676,676,675,273
20240307,095300,22248368,677,677,677,677,0
20240307,095200,22248368,677,677,677,677,0
20240307,095100,22248368,677,677,677,677,16
20240307,095000,22237536,677,677,677,677,2
20240307,094900,22236182,676,676,676,676,0
20240307,094800,22236182,676,676,676,676,67
20240307,094700,22190890,678,678,678,678,1
20240307,094600,22190212,675,675,675,675,0
20240307,094500,22190212,675,675,675,675,554
20240307,094400,21816262,675,675,675,675,300
20240307,094300,21613762,675,677,677,674,5320
20240307,094200,18022992,680,680,680,680,100
20240307,094100,17954992,680,680,680,680,30
20240307,094000,17934592,680,680,680,680,306
20240307,093900,17726512,680,680,680,680,700
20240307,093800,17250512,680,680,680,680,1
20240307,093700,17249832,675,675,675,675,0
20240307,093600,17249832,675,675,680,675,2876
20240307,093500,15308096,675,676,676,675,1056
20240307,093400,14595295,676,676,676,676,0
20240307,093300,14595295,676,676,676,676,500
20240307,093200,14257295,680,680,680,680,2
20240307,093100,14255935,676,676,676,676,1
20240307,093000,14255259,674,674,674,674,0
20240307,092900,14255259,674,674,674,674,0
20240307,092800,14255259,674,674,674,674,0
20240307,092700,14255259,674,676,685,674,2128
20240307,092600,12816500,676,677,677,676,1144
20240307,092500,12043073,677,677,677,677,0
20240307,092400,12043073,677,677,677,676,1703
20240307,092300,10891206,677,677,677,677,1
20240307,092200,10890529,676,677,679,675,3462
20240307,092100,8548818,677,677,677,677,718
20240307,092000,8062732,678,679,679,678,117
20240307,091900,7983357,678,679,679,678,1003
20240307,091800,7303320,680,680,680,679,2519
20240307,091700,5591409,681,681,681,681,0
20240307,091600,5591409,681,682,682,681,1994
20240307,091500,4233349,682,682,682,682,45
20240307,091400,4202659,681,681,681,681,0
20240307,091300,4202659,681,681,681,681,0
20240307,091200,4202659,681,681,681,681,0
20240307,091100,4202659,681,681,681,681,0
20240307,091000,4202659,681,681,681,681,0
20240307,090900,4202659,681,682,682,681,1209
20240307,090800,3378825,687,687,687,687,0
20240307,090700,3378825,687,687,687,687,1
20240307,090600,3378138,687,682,687,682,1761
20240307,090500,2171846,682,682,682,682,1
20240307,090400,2171164,681,681,681,681,1552
20240307,090300,1114252,682,682,682,682,15
20240307,090200,1104022,682,682,682,682,0
20240307,090100,1104022,682,683,683,682,1355
20240307,090000,179629,683,683,683,683,263