stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203500,120076016,687,687,687,687,2855
20240318,203400,120076016,687,687,687,687,0
20240318,203300,120076016,687,687,687,687,0
20240318,203200,120076016,687,687,687,687,0
20240318,203100,120076016,687,687,687,687,0
20240318,203000,120076016,687,687,687,687,0
20240318,202900,120076016,687,687,687,687,0
20240318,202800,120076016,687,687,687,687,0
20240318,202700,120076016,687,687,687,687,0
20240318,202600,120076016,687,687,687,687,0
20240318,202500,120076016,687,687,687,687,0
20240318,202400,120076016,687,687,687,687,0
20240318,202300,120076016,687,687,687,687,0
20240318,202200,120076016,687,687,687,687,0
20240318,202100,120076016,687,687,687,687,0
20240318,202000,120076016,687,687,687,687,0
20240318,201900,120076016,687,687,687,687,0
20240318,201800,120076016,687,687,687,687,0
20240318,201700,120076016,687,687,687,687,0
20240318,201600,120076016,687,687,687,687,0
20240318,201500,120076016,687,687,687,687,0
20240318,201400,120076016,687,687,687,687,0
20240318,201300,120076016,687,687,687,687,0
20240318,201200,120076016,687,687,687,687,0
20240318,201100,120076016,687,687,687,687,0
20240318,201000,120076016,687,687,687,687,0
20240318,200900,120076016,687,687,687,687,0
20240318,200800,120076016,687,687,687,687,0
20240318,200700,120076016,687,687,687,687,0
20240318,200600,120076016,687,687,687,687,0
20240318,200500,120076016,687,687,687,687,2855
20240318,200400,120076016,687,687,687,687,0
20240318,200300,120076016,687,687,687,687,0
20240318,200200,120076016,687,687,687,687,0
20240318,200100,120076016,687,687,687,687,0
20240318,200000,120076016,687,687,687,687,0
20240318,195900,120076016,687,687,687,687,0
20240318,195800,120076016,687,687,687,687,0
20240318,195700,120076016,687,687,687,687,0
20240318,195600,120076016,687,687,687,687,0
20240318,195500,120076016,687,687,687,687,0
20240318,195400,120076016,687,687,687,687,0
20240318,195300,120076016,687,687,687,687,0
20240318,195200,120076016,687,687,687,687,0
20240318,195100,120076016,687,687,687,687,0
20240318,195000,120076016,687,687,687,687,0
20240318,194900,120076016,687,687,687,687,0
20240318,194800,120076016,687,687,687,687,0
20240318,194700,120076016,687,687,687,687,0
20240318,194600,120076016,687,687,687,687,0
20240318,194500,120076016,687,687,687,687,0
20240318,194400,120076016,687,687,687,687,0
20240318,194300,120076016,687,687,687,687,0
20240318,194200,120076016,687,687,687,687,0
20240318,194100,120076016,687,687,687,687,0
20240318,194000,120076016,687,687,687,687,0
20240318,193900,120076016,687,687,687,687,0
20240318,193800,120076016,687,687,687,687,0
20240318,193700,120076016,687,687,687,687,0
20240318,193600,120076016,687,687,687,687,0
20240318,193500,120076016,687,687,687,687,2855
20240318,193400,120076016,687,687,687,687,0
20240318,193300,120076016,687,687,687,687,0
20240318,193200,120076016,687,687,687,687,0
20240318,193100,120076016,687,687,687,687,0
20240318,193000,120076016,687,687,687,687,0
20240318,192900,120076016,687,687,687,687,0
20240318,192800,120076016,687,687,687,687,0
20240318,192700,120076016,687,687,687,687,0
20240318,192600,120076016,687,687,687,687,0
20240318,192500,120076016,687,687,687,687,0
20240318,192400,120076016,687,687,687,687,0
20240318,192300,120076016,687,687,687,687,0
20240318,192200,120076016,687,687,687,687,0
20240318,192100,120076016,687,687,687,687,0
20240318,192000,120076016,687,687,687,687,0
20240318,191900,120076016,687,687,687,687,0
20240318,191800,120076016,687,687,687,687,0
20240318,191700,120076016,687,687,687,687,0
20240318,191600,120076016,687,687,687,687,0
20240318,191500,120076016,687,687,687,687,0
20240318,191400,120076016,687,687,687,687,0
20240318,191300,120076016,687,687,687,687,0
20240318,191200,120076016,687,687,687,687,0
20240318,191100,120076016,687,687,687,687,0
20240318,191000,120076016,687,687,687,687,0
20240318,190900,120076016,687,687,687,687,0
20240318,190800,120076016,687,687,687,687,0
20240318,190700,120076016,687,687,687,687,0
20240318,190600,120076016,687,687,687,687,0
20240318,190500,120076016,687,687,687,687,2855
20240318,190400,120076016,687,687,687,687,0
20240318,190300,120076016,687,687,687,687,0
20240318,190200,120076016,687,687,687,687,0
20240318,190100,120076016,687,687,687,687,0
20240318,190000,120076016,687,687,687,687,0
20240318,185900,120076016,687,687,687,687,0
20240318,185800,120076016,687,687,687,687,0
20240318,185700,120076016,687,687,687,687,0
20240318,185600,120076016,687,687,687,687,0
20240318,185500,120076016,687,687,687,687,0
20240318,185400,120076016,687,687,687,687,0
20240318,185300,120076016,687,687,687,687,0
20240318,185200,120076016,687,687,687,687,0
20240318,185100,120076016,687,687,687,687,0
20240318,185000,120076016,687,687,687,687,0
20240318,184900,120076016,687,687,687,687,0
20240318,184800,120076016,687,687,687,687,0
20240318,184700,120076016,687,687,687,687,0
20240318,184600,120076016,687,687,687,687,0
20240318,184500,120076016,687,687,687,687,0
20240318,184400,120076016,687,687,687,687,0
20240318,184300,120076016,687,687,687,687,0
20240318,184200,120076016,687,687,687,687,0
20240318,184100,120076016,687,687,687,687,0
20240318,184000,120076016,687,687,687,687,0
20240318,183900,120076016,687,687,687,687,0
20240318,183800,120076016,687,687,687,687,0
20240318,183700,120076016,687,687,687,687,0
20240318,183600,120076016,687,687,687,687,0
20240318,183500,120076016,687,687,687,687,2855
20240318,183400,120076016,687,687,687,687,0
20240318,183300,120076016,687,687,687,687,0
20240318,183200,120076016,687,687,687,687,0
20240318,183100,120076016,687,687,687,687,0
20240318,183000,120076016,687,687,687,687,0
20240318,182900,120076016,687,687,687,687,0
20240318,182800,120076016,687,687,687,687,0
20240318,182700,120076016,687,687,687,687,0
20240318,182600,120076016,687,687,687,687,0
20240318,182500,120076016,687,687,687,687,0
20240318,182400,120076016,687,687,687,687,0
20240318,182300,120076016,687,687,687,687,0
20240318,182200,120076016,687,687,687,687,0
20240318,182100,120076016,687,687,687,687,0
20240318,182000,120076016,687,687,687,687,0
20240318,181900,120076016,687,687,687,687,0
20240318,181800,120076016,687,687,687,687,0
20240318,181700,120076016,687,687,687,687,0
20240318,181600,120076016,687,687,687,687,0
20240318,181500,120076016,687,687,687,687,0
20240318,181400,120076016,687,687,687,687,0
20240318,181300,120076016,687,687,687,687,0
20240318,181200,120076016,687,687,687,687,0
20240318,181100,120076016,687,687,687,687,0
20240318,181000,120076016,687,687,687,687,0
20240318,180900,120076016,687,687,687,687,0
20240318,180800,120076016,687,687,687,687,0
20240318,180700,120076016,687,687,687,687,0
20240318,180600,120076016,687,687,687,687,0
20240318,180500,120076016,687,687,687,687,2855
20240318,180400,120076016,687,687,687,687,0
20240318,180300,120076016,687,687,687,687,0
20240318,180200,120076016,687,687,687,687,0
20240318,180100,120076016,687,687,687,687,0
20240318,180000,120076016,687,687,687,687,0
20240318,175900,120076016,687,687,687,687,0
20240318,175800,120076016,687,687,687,687,0
20240318,175700,120076016,687,687,687,687,0
20240318,175600,120076016,687,687,687,687,0
20240318,175500,120076016,687,687,687,687,0
20240318,175400,120076016,687,687,687,687,0
20240318,175300,120076016,687,687,687,687,0
20240318,175200,120076016,687,687,687,687,0
20240318,175100,120076016,687,687,687,687,0
20240318,175000,120076016,687,687,687,687,0
20240318,174900,120076016,687,687,687,687,0
20240318,174800,120076016,687,687,687,687,0
20240318,174700,120076016,687,687,687,687,0
20240318,174600,120076016,687,687,687,687,0
20240318,174500,120076016,687,687,687,687,0
20240318,174400,120076016,687,687,687,687,0
20240318,174300,120076016,687,687,687,687,0
20240318,174200,120076016,687,687,687,687,0
20240318,174100,120076016,687,687,687,687,0
20240318,174000,120076016,687,687,687,687,0
20240318,173900,120076016,687,687,687,687,0
20240318,173800,120076016,687,687,687,687,0
20240318,173700,120076016,687,687,687,687,0
20240318,173600,120076016,687,687,687,687,0
20240318,173500,120076016,687,687,687,687,2855
20240318,173400,120076016,687,687,687,687,0
20240318,173300,120076016,687,687,687,687,0
20240318,173200,120076016,687,687,687,687,0
20240318,173100,120076016,687,687,687,687,0
20240318,173000,120076016,687,687,687,687,0
20240318,172900,120076016,687,687,687,687,0
20240318,172800,120076016,687,687,687,687,0
20240318,172700,120076016,687,687,687,687,0
20240318,172600,120076016,687,687,687,687,0
20240318,172500,120076016,687,687,687,687,0
20240318,172400,120076016,687,687,687,687,0
20240318,172300,120076016,687,687,687,687,0
20240318,172200,120076016,687,687,687,687,0
20240318,172100,120076016,687,687,687,687,0
20240318,172000,120076016,687,687,687,687,0
20240318,171900,120076016,687,687,687,687,0
20240318,171800,120076016,687,687,687,687,0
20240318,171700,120076016,687,687,687,687,0
20240318,171600,120076016,687,687,687,687,0
20240318,171500,120076016,687,687,687,687,0
20240318,171400,120076016,687,687,687,687,0
20240318,171300,120076016,687,687,687,687,0
20240318,171200,120076016,687,687,687,687,0
20240318,171100,120076016,687,687,687,687,0
20240318,171000,120076016,687,687,687,687,0
20240318,170900,120076016,687,687,687,687,0
20240318,170800,120076016,687,687,687,687,0
20240318,170700,120076016,687,687,687,687,0
20240318,170600,120076016,687,687,687,687,0
20240318,170500,120076016,687,687,687,687,2855
20240318,170400,120076016,687,687,687,687,0
20240318,170300,120076016,687,687,687,687,0
20240318,170200,120076016,687,687,687,687,0
20240318,170100,120076016,687,687,687,687,0
20240318,170000,120076016,687,687,687,687,0
20240318,165900,120076016,687,687,687,687,0
20240318,165800,120076016,687,687,687,687,0
20240318,165700,120076016,687,687,687,687,0
20240318,165600,120076016,687,687,687,687,0
20240318,165500,120076016,687,687,687,687,0
20240318,165400,120076016,687,687,687,687,0
20240318,165300,120076016,687,687,687,687,0
20240318,165200,120076016,687,687,687,687,0
20240318,165100,120076016,687,687,687,687,0
20240318,165000,120076016,687,687,687,687,0
20240318,164900,120076016,687,687,687,687,0
20240318,164800,120076016,687,687,687,687,0
20240318,164700,120076016,687,687,687,687,0
20240318,164600,120076016,687,687,687,687,0
20240318,164500,120076016,687,687,687,687,0
20240318,164400,120076016,687,687,687,687,0
20240318,164300,120076016,687,687,687,687,0
20240318,164200,120076016,687,687,687,687,0
20240318,164100,120076016,687,687,687,687,0
20240318,164000,120076016,687,687,687,687,0
20240318,163900,120076016,687,687,687,687,0
20240318,163800,120076016,687,687,687,687,0
20240318,163700,120076016,687,687,687,687,0
20240318,163600,120076016,687,687,687,687,0
20240318,163500,120076016,687,687,687,687,2855
20240318,163400,120076016,687,687,687,687,0
20240318,163300,120076016,687,687,687,687,0
20240318,163200,120076016,687,687,687,687,0
20240318,163100,120076016,687,687,687,687,0
20240318,163000,120076016,687,687,687,687,0
20240318,162900,120076016,687,687,687,687,0
20240318,162800,120076016,687,687,687,687,0
20240318,162700,120076016,687,687,687,687,0
20240318,162600,120076016,687,687,687,687,0
20240318,162500,120076016,687,687,687,687,0
20240318,162400,120076016,687,687,687,687,0
20240318,162300,120076016,687,687,687,687,0
20240318,162200,120076016,687,687,687,687,0
20240318,162100,120076016,687,687,687,687,0
20240318,162000,120076016,687,687,687,687,0
20240318,161900,120076016,687,687,687,687,0
20240318,161800,120076016,687,687,687,687,0
20240318,161700,120076016,687,687,687,687,0
20240318,161600,120076016,687,687,687,687,0
20240318,161500,120076016,687,687,687,687,0
20240318,161400,120076016,687,687,687,687,0
20240318,161300,120076016,687,687,687,687,0
20240318,161200,120076016,687,687,687,687,0
20240318,161100,120076016,687,687,687,687,0
20240318,161000,120076016,687,687,687,687,0
20240318,160900,120076016,687,687,687,687,0
20240318,160800,120076016,687,687,687,687,0
20240318,160700,120076016,687,687,687,687,0
20240318,160600,120076016,687,687,687,687,0
20240318,160500,120076016,687,687,687,687,2855
20240318,160400,120076016,687,687,687,687,0
20240318,160300,120076016,687,687,687,687,0
20240318,160200,120076016,687,687,687,687,0
20240318,160100,120076016,687,687,687,687,0
20240318,160000,120076016,687,687,687,687,0
20240318,155900,120076016,687,687,687,687,0
20240318,155800,120076016,687,687,687,687,0
20240318,155700,120076016,687,687,687,687,0
20240318,155600,120076016,687,687,687,687,0
20240318,155500,120076016,687,687,687,687,0
20240318,155400,120076016,687,687,687,687,0
20240318,155300,120076016,687,687,687,687,0
20240318,155200,120076016,687,687,687,687,0
20240318,155100,120076016,687,687,687,687,0
20240318,155000,120076016,687,687,687,687,0
20240318,154900,120076016,687,687,687,687,0
20240318,154800,120076016,687,687,687,687,0
20240318,154700,120076016,687,687,687,687,0
20240318,154600,120076016,687,687,687,687,0
20240318,154500,120076016,687,687,687,687,0
20240318,154400,120076016,687,687,687,687,0
20240318,154300,120076016,687,687,687,687,0
20240318,154200,120076016,687,687,687,687,0
20240318,154100,120076016,687,687,687,687,0
20240318,154000,120076016,687,687,687,687,0
20240318,153900,120076016,687,687,687,687,0
20240318,153800,120076016,687,687,687,687,0
20240318,153700,120076016,687,687,687,687,0
20240318,153600,120076016,687,687,687,687,0
20240318,153500,120076016,687,687,687,687,2855
20240318,153400,120076016,687,687,687,687,0
20240318,153300,120076016,687,687,687,687,0
20240318,153200,120076016,687,687,687,687,0
20240318,153100,120076016,687,687,687,687,0
20240318,153000,120076016,687,687,687,687,2855
20240318,152900,118114631,678,678,678,678,0
20240318,152800,118114631,678,678,678,678,0
20240318,152700,118114631,678,678,678,678,0
20240318,152600,118114631,678,678,678,678,0
20240318,152500,118114631,678,678,678,678,0
20240318,152400,118114631,678,678,678,678,0
20240318,152300,118114631,678,678,678,678,0
20240318,152200,118114631,678,678,678,678,0
20240318,152100,118114631,678,678,678,678,0
20240318,152000,118114631,678,678,678,678,0
20240318,151900,118114631,678,678,678,678,695
20240318,151800,117643421,683,683,683,683,0
20240318,151700,117643421,683,683,683,683,59
20240318,151600,117603124,683,683,683,683,14
20240318,151500,117593562,683,683,683,683,0
20240318,151400,117593562,683,683,683,683,0
20240318,151300,117593562,683,681,683,676,3031
20240318,151200,115542657,681,682,682,681,868
20240318,151100,114951543,682,682,682,682,6
20240318,151000,114947451,682,682,682,682,168
20240318,150900,114832875,682,682,682,682,3
20240318,150800,114830829,682,682,682,682,32
20240318,150700,114809005,683,683,683,683,50
20240318,150600,114774855,683,683,683,683,3
20240318,150500,114772806,683,684,684,683,7
20240318,150400,114768022,684,684,684,684,23
20240318,150300,114752290,684,684,684,684,0
20240318,150200,114752290,684,684,684,684,633
20240318,150100,114319318,684,684,684,684,0
20240318,150000,114319318,684,684,684,684,0
20240318,145900,114319318,684,684,684,684,0
20240318,145800,114319318,684,684,684,684,0
20240318,145700,114319318,684,684,684,684,61
20240318,145600,114277594,684,684,685,684,531
20240318,145500,113914378,685,684,685,684,331
20240318,145400,113687670,685,685,685,685,0
20240318,145300,113687670,685,681,685,677,4058
20240318,145200,110937935,678,688,688,678,10795
20240318,145100,103609789,688,688,688,688,16
20240318,145000,103598781,689,689,689,689,0
20240318,144900,103598781,689,689,689,689,0
20240318,144800,103598781,689,687,689,687,2
20240318,144700,103597405,688,688,688,688,0
20240318,144600,103597405,688,690,694,688,2498
20240318,144500,101871895,682,682,682,682,0
20240318,144400,101871895,682,685,685,682,384
20240318,144300,101608983,691,691,691,691,0
20240318,144200,101608983,691,691,691,691,420
20240318,144100,101318763,691,691,691,691,1
20240318,144000,101318072,685,692,692,685,992
20240318,143900,100632945,692,684,692,684,12273
20240318,143800,92186576,685,682,685,682,25369
20240318,143700,74815375,682,681,682,681,1020
20240318,143600,74119755,681,682,682,681,532
20240318,143500,73757462,681,681,681,680,348
20240318,143400,73520485,681,679,681,679,2
20240318,143300,73519125,681,681,681,681,14
20240318,143200,73509591,681,681,681,681,0
20240318,143100,73509591,681,681,681,681,0
20240318,143000,73509591,681,681,681,681,0
20240318,142900,73509591,681,680,681,680,317
20240318,142800,73293736,681,681,681,681,0
20240318,142700,73293736,681,681,681,681,0
20240318,142600,73293736,681,681,681,681,0
20240318,142500,73293736,681,681,681,681,734
20240318,142400,72793882,681,681,681,681,0
20240318,142300,72793882,681,681,681,681,0
20240318,142200,72793882,681,681,681,681,0
20240318,142100,72793882,681,681,681,681,0
20240318,142000,72793882,681,681,681,681,0
20240318,141900,72793882,681,681,681,681,0
20240318,141800,72793882,681,681,681,681,100
20240318,141700,72725782,681,681,681,681,0
20240318,141600,72725782,681,681,681,681,100
20240318,141500,72657682,681,681,681,681,532
20240318,141400,72295390,681,680,681,680,1584
20240318,141300,71216824,681,679,681,679,5576
20240318,141200,67426158,677,677,677,677,0
20240318,141100,67426158,677,677,677,677,0
20240318,141000,67426158,677,677,677,677,0
20240318,140900,67426158,677,677,677,677,0
20240318,140800,67426158,677,677,677,677,0
20240318,140700,67426158,677,677,677,677,0
20240318,140600,67426158,677,677,677,677,0
20240318,140500,67426158,677,677,677,677,0
20240318,140400,67426158,677,677,677,677,500
20240318,140300,67087658,677,677,677,677,0
20240318,140200,67087658,677,677,677,677,0
20240318,140100,67087658,677,677,677,677,0
20240318,140000,67087658,677,677,677,677,204
20240318,135900,66949550,677,677,677,677,0
20240318,135800,66949550,677,677,677,677,8
20240318,135700,66944134,677,677,677,677,2
20240318,135600,66942780,677,677,677,677,0
20240318,135500,66942780,677,677,677,677,0
20240318,135400,66942780,677,677,677,677,0
20240318,135300,66942780,677,677,677,677,0
20240318,135200,66942780,677,677,677,677,0
20240318,135100,66942780,677,677,677,677,0
20240318,135000,66942780,677,677,677,677,104
20240318,134900,66872372,677,677,677,677,0
20240318,134800,66872372,677,677,677,677,0
20240318,134700,66872372,677,677,677,677,0
20240318,134600,66872372,677,677,677,677,0
20240318,134500,66872372,677,677,677,677,0
20240318,134400,66872372,677,677,677,677,12
20240318,134300,66864248,679,679,679,679,0
20240318,134200,66864248,679,679,679,679,10
20240318,134100,66857458,679,679,679,679,0
20240318,134000,66857458,679,679,679,679,11
20240318,133900,66849989,679,679,679,679,100
20240318,133800,66782089,679,679,679,679,0
20240318,133700,66782089,679,679,679,679,0
20240318,133600,66782089,679,679,679,679,45
20240318,133500,66751534,679,679,679,679,0
20240318,133400,66751534,679,679,679,679,1
20240318,133300,66750855,679,679,679,679,0
20240318,133200,66750855,679,679,679,679,0
20240318,133100,66750855,679,679,679,679,0
20240318,133000,66750855,679,679,679,679,0
20240318,132900,66750855,679,679,679,679,0
20240318,132800,66750855,679,679,679,679,0
20240318,132700,66750855,679,679,679,679,0
20240318,132600,66750855,679,679,679,679,16
20240318,132500,66739991,677,677,677,677,0
20240318,132400,66739991,677,677,677,677,0
20240318,132300,66739991,677,677,677,677,0
20240318,132200,66739991,677,677,677,677,69
20240318,132100,66693278,680,680,680,680,0
20240318,132000,66693278,680,680,680,680,0
20240318,131900,66693278,680,680,680,680,0
20240318,131800,66693278,680,680,680,680,0
20240318,131700,66693278,680,680,680,680,0
20240318,131600,66693278,680,680,680,680,0
20240318,131500,66693278,680,680,680,680,0
20240318,131400,66693278,680,680,680,680,100
20240318,131300,66625278,680,680,680,680,10
20240318,131200,66618478,680,680,680,680,150
20240318,131100,66516478,679,679,679,679,100
20240318,131000,66448578,676,676,676,676,0
20240318,130900,66448578,676,676,676,676,0
20240318,130800,66448578,676,676,676,676,0
20240318,130700,66448578,676,676,676,676,0
20240318,130600,66448578,676,676,676,676,0
20240318,130500,66448578,676,676,676,676,1989
20240318,130400,65104014,676,676,676,676,0
20240318,130300,65104014,676,676,676,676,0
20240318,130200,65104014,676,676,676,676,0
20240318,130100,65104014,676,676,676,676,30
20240318,130000,65083734,676,676,676,676,516
20240318,125900,64734918,676,676,676,676,317
20240318,125800,64520626,676,676,676,676,73
20240318,125700,64471278,676,676,676,676,0
20240318,125600,64471278,676,676,676,676,0
20240318,125500,64471278,676,676,676,676,0
20240318,125400,64471278,676,677,677,676,250
20240318,125300,64302030,677,677,677,677,0
20240318,125200,64302030,677,677,677,677,0
20240318,125100,64302030,677,677,677,677,0
20240318,125000,64302030,677,677,677,677,0
20240318,124900,64302030,677,677,677,677,0
20240318,124800,64302030,677,677,677,677,50
20240318,124700,64268180,675,675,675,675,0
20240318,124600,64268180,675,679,679,675,7000
20240318,124500,59535839,681,681,681,681,0
20240318,124400,59535839,681,681,681,681,0
20240318,124300,59535839,681,681,681,681,20
20240318,124200,59522219,681,681,681,681,100
20240318,124100,59454119,681,681,681,681,100
20240318,124000,59386019,681,681,681,681,73
20240318,123900,59336306,681,681,681,681,240
20240318,123800,59172866,681,681,681,681,200
20240318,123700,59036666,681,680,681,680,2943
20240318,123600,57035276,679,679,679,679,0
20240318,123500,57035276,679,679,679,679,0
20240318,123400,57035276,679,679,679,679,0
20240318,123300,57035276,679,679,679,679,0
20240318,123200,57035276,679,679,679,679,0
20240318,123100,57035276,679,679,679,679,0
20240318,123000,57035276,679,679,679,679,835
20240318,122900,56468311,678,677,678,677,501
20240318,122800,56129133,677,677,677,677,1
20240318,122700,56128456,677,677,677,677,31
20240318,122600,56107469,677,677,677,677,0
20240318,122500,56107469,677,677,677,677,0
20240318,122400,56107469,677,677,677,677,0
20240318,122300,56107469,677,677,677,677,0
20240318,122200,56107469,677,677,677,677,0
20240318,122100,56107469,677,677,677,677,0
20240318,122000,56107469,677,677,677,677,0
20240318,121900,56107469,677,677,677,677,0
20240318,121800,56107469,677,677,677,677,0
20240318,121700,56107469,677,677,677,677,0
20240318,121600,56107469,677,677,677,677,0
20240318,121500,56107469,677,677,677,677,0
20240318,121400,56107469,677,677,677,677,0
20240318,121300,56107469,677,677,677,677,3
20240318,121200,56105438,677,678,678,677,85
20240318,121100,56047892,679,679,679,679,0
20240318,121000,56047892,679,679,679,679,900
20240318,120900,55436792,679,679,679,679,0
20240318,120800,55436792,679,679,679,679,54
20240318,120700,55400126,679,679,679,679,0
20240318,120600,55400126,679,679,679,679,99
20240318,120500,55332905,678,678,678,678,0
20240318,120400,55332905,678,678,678,678,0
20240318,120300,55332905,678,678,678,678,0
20240318,120200,55332905,678,678,678,678,0
20240318,120100,55332905,678,678,678,678,646
20240318,120000,54894917,676,676,676,676,0
20240318,115900,54894917,676,676,676,676,0
20240318,115800,54894917,676,676,676,676,0
20240318,115700,54894917,676,676,676,676,0
20240318,115600,54894917,676,676,676,676,0
20240318,115500,54894917,676,676,676,676,0
20240318,115400,54894917,676,676,676,676,0
20240318,115300,54894917,676,676,676,676,0
20240318,115200,54894917,676,676,676,676,5
20240318,115100,54891537,676,676,676,676,0
20240318,115000,54891537,676,676,676,676,0
20240318,114900,54891537,676,676,676,676,0
20240318,114800,54891537,676,676,676,676,0
20240318,114700,54891537,676,676,676,676,0
20240318,114600,54891537,676,676,676,676,90
20240318,114500,54830697,677,677,677,677,0
20240318,114400,54830697,677,677,677,677,0
20240318,114300,54830697,677,677,677,677,0
20240318,114200,54830697,677,677,677,677,1
20240318,114100,54830020,676,676,676,676,0
20240318,114000,54830020,676,676,676,676,0
20240318,113900,54830020,676,676,676,676,163
20240318,113800,54719832,676,676,676,676,0
20240318,113700,54719832,676,676,676,676,0
20240318,113600,54719832,676,676,676,676,0
20240318,113500,54719832,676,676,676,676,0
20240318,113400,54719832,676,676,676,676,0
20240318,113300,54719832,676,676,676,676,0
20240318,113200,54719832,676,676,676,676,0
20240318,113100,54719832,676,676,676,676,0
20240318,113000,54719832,676,676,676,676,0
20240318,112900,54719832,676,676,676,676,0
20240318,112800,54719832,676,676,676,676,10
20240318,112700,54713072,677,677,677,677,500
20240318,112600,54374572,675,675,675,675,0
20240318,112500,54374572,675,675,675,675,0
20240318,112400,54374572,675,675,675,675,0
20240318,112300,54374572,675,675,675,675,0
20240318,112200,54374572,675,676,676,675,321
20240318,112100,54157885,677,677,677,677,0
20240318,112000,54157885,677,677,677,677,0
20240318,111900,54157885,677,677,677,677,0
20240318,111800,54157885,677,678,678,677,167
20240318,111700,54044662,678,678,678,678,0
20240318,111600,54044662,678,678,678,678,0
20240318,111500,54044662,678,678,678,678,700
20240318,111400,53570062,678,678,678,678,0
20240318,111300,53570062,678,678,678,678,0
20240318,111200,53570062,678,678,678,678,0
20240318,111100,53570062,678,678,678,678,0
20240318,111000,53570062,678,678,678,678,0
20240318,110900,53570062,678,678,678,678,0
20240318,110800,53570062,678,678,678,678,469
20240318,110700,53252080,679,679,679,679,0
20240318,110600,53252080,679,679,679,679,157
20240318,110500,53145477,679,679,679,679,43
20240318,110400,53116280,681,681,681,681,14
20240318,110300,53106746,681,681,681,681,30
20240318,110200,53086316,680,680,680,680,1
20240318,110100,53085636,680,678,681,678,3459
20240318,110000,50735127,678,677,678,677,8368
20240318,105900,45063486,676,676,676,676,0
20240318,105800,45063486,676,676,676,676,0
20240318,105700,45063486,676,676,676,676,0
20240318,105600,45063486,676,676,676,676,100
20240318,105500,44995886,676,676,676,676,0
20240318,105400,44995886,676,675,676,675,8412
20240318,105300,39316206,675,675,675,675,148
20240318,105200,39216306,675,674,675,674,32
20240318,105100,39194723,674,674,674,674,0
20240318,105000,39194723,674,674,674,674,0
20240318,104900,39194723,674,674,674,674,50
20240318,104800,39161023,675,675,675,675,0
20240318,104700,39161023,675,674,675,674,5000
20240318,104600,35786066,674,673,674,673,38
20240318,104500,35760485,673,673,673,673,0
20240318,104400,35760485,673,673,673,673,0
20240318,104300,35760485,673,673,673,673,0
20240318,104200,35760485,673,673,673,673,0
20240318,104100,35760485,673,673,673,673,0
20240318,104000,35760485,673,673,673,673,0
20240318,103900,35760485,673,674,675,673,6121
20240318,103800,31636718,673,673,673,673,0
20240318,103700,31636718,673,673,673,673,0
20240318,103600,31636718,673,673,673,673,0
20240318,103500,31636718,673,673,673,673,0
20240318,103400,31636718,673,673,673,673,0
20240318,103300,31636718,673,673,673,673,0
20240318,103200,31636718,673,673,673,673,0
20240318,103100,31636718,673,673,673,673,0
20240318,103000,31636718,673,673,673,673,0
20240318,102900,31636718,673,673,673,673,0
20240318,102800,31636718,673,673,673,673,54
20240318,102700,31600376,673,673,673,673,0
20240318,102600,31600376,673,673,673,673,60
20240318,102500,31559996,674,674,674,674,2
20240318,102400,31558648,674,674,674,674,75
20240318,102300,31508098,673,673,673,673,1000
20240318,102200,30835098,673,673,673,673,0
20240318,102100,30835098,673,673,673,673,0
20240318,102000,30835098,673,673,673,673,1
20240318,101900,30834425,673,673,673,673,17
20240318,101800,30822984,673,673,673,673,74
20240318,101700,30773182,673,673,673,673,1576
20240318,101600,29712534,673,674,674,673,458
20240318,101500,29403859,674,674,674,674,104
20240318,101400,29333763,674,674,674,674,1
20240318,101300,29333089,674,674,674,674,6
20240318,101200,29329045,674,674,674,674,22
20240318,101100,29314217,674,674,674,674,66
20240318,101000,29269733,674,674,674,674,109
20240318,100900,29196267,674,674,674,674,5
20240318,100800,29192897,674,674,674,674,139
20240318,100700,29099211,674,674,674,674,0
20240318,100600,29099211,674,673,674,673,7
20240318,100500,29094497,673,673,673,673,4
20240318,100400,29091805,674,674,674,674,124
20240318,100300,29008229,674,675,675,674,2
20240318,100200,29006880,675,674,675,674,95
20240318,100100,28942757,674,674,674,674,29
20240318,100000,28923211,674,674,674,674,42
20240318,095900,28894903,674,674,674,674,619
20240318,095800,28477697,674,674,674,674,0
20240318,095700,28477697,674,674,674,674,0
20240318,095600,28477697,674,674,674,674,0
20240318,095500,28477697,674,674,674,674,0
20240318,095400,28477697,674,674,674,674,1
20240318,095300,28477023,670,670,670,670,0
20240318,095200,28477023,670,674,674,670,3150
20240318,095100,26364724,675,675,675,675,148
20240318,095000,26264824,675,675,675,675,0
20240318,094900,26264824,675,675,675,675,208
20240318,094800,26124424,675,675,675,675,0
20240318,094700,26124424,675,675,675,675,0
20240318,094600,26124424,675,675,675,675,0
20240318,094500,26124424,675,675,675,675,2623
20240318,094400,24353899,675,676,676,675,8131
20240318,094300,18865473,675,674,675,674,1527
20240318,094200,17834772,674,674,674,674,1510
20240318,094100,16817032,672,672,673,672,2273
20240318,094000,15287615,672,672,672,672,50
20240318,093900,15254015,672,672,672,672,100
20240318,093800,15186815,672,672,672,672,800
20240318,093700,14649215,672,671,672,671,8701
20240318,093600,8810825,671,671,671,671,2
20240318,093500,8809483,671,669,671,669,1385
20240318,093400,7882276,669,669,669,669,4
20240318,093300,7879600,669,669,669,669,59
20240318,093200,7840129,669,669,669,669,58
20240318,093100,7801327,669,669,669,669,1573
20240318,093000,6748990,669,669,669,669,23
20240318,092900,6733603,670,670,670,670,495
20240318,092800,6401953,672,671,672,671,151
20240318,092700,6300482,672,672,672,671,40
20240318,092600,6273603,671,671,671,671,0
20240318,092500,6273603,671,671,671,671,25
20240318,092400,6256828,671,671,671,671,21
20240318,092300,6242737,671,671,671,671,4
20240318,092200,6240053,671,671,671,670,2235
20240318,092100,4741645,670,670,670,670,1500
20240318,092000,3736645,670,670,670,670,500
20240318,091900,3401645,670,669,670,669,755
20240318,091800,2895798,668,668,668,668,0
20240318,091700,2895798,668,668,668,668,223
20240318,091600,2746834,668,668,668,668,283
20240318,091500,2557790,668,669,669,668,98
20240318,091400,2492231,669,669,669,669,1
20240318,091300,2491562,669,670,670,669,31
20240318,091200,2470793,668,668,668,668,0
20240318,091100,2470793,668,668,668,668,0
20240318,091000,2470793,668,668,668,668,0
20240318,090900,2470793,668,668,668,668,0
20240318,090800,2470793,668,668,668,668,0
20240318,090700,2470793,668,668,668,668,1000
20240318,090600,1802793,668,668,668,668,650
20240318,090500,1368593,668,668,668,668,501
20240318,090400,1033925,669,669,669,669,0
20240318,090300,1033925,669,669,669,669,1222
20240318,090200,216407,669,669,669,669,0
20240318,090100,216407,669,669,669,669,0
20240318,090000,216407,669,670,670,669,323