stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,211700,1233416681,593,593,593,593,24455
20240305,211600,1233416681,593,593,593,593,0
20240305,211500,1233416681,593,593,593,593,0
20240305,211400,1233416681,593,593,593,593,0
20240305,211300,1233416681,593,593,593,593,0
20240305,211200,1233416681,593,593,593,593,0
20240305,211100,1233416681,593,593,593,593,0
20240305,211000,1233416681,593,593,593,593,0
20240305,210900,1233416681,593,593,593,593,0
20240305,210800,1233416681,593,593,593,593,0
20240305,210700,1233416681,593,593,593,593,0
20240305,210600,1233416681,593,593,593,593,0
20240305,210500,1233416681,593,593,593,593,0
20240305,210400,1233416681,593,593,593,593,0
20240305,210300,1233416681,593,593,593,593,0
20240305,210200,1233416681,593,593,593,593,0
20240305,210100,1233416681,593,593,593,593,0
20240305,210000,1233416681,593,593,593,593,0
20240305,205900,1233416681,593,593,593,593,0
20240305,205800,1233416681,593,593,593,593,0
20240305,205700,1233416681,593,593,593,593,0
20240305,205600,1233416681,593,593,593,593,0
20240305,205500,1233416681,593,593,593,593,0
20240305,205400,1233416681,593,593,593,593,0
20240305,205300,1233416681,593,593,593,593,0
20240305,205200,1233416681,593,593,593,593,0
20240305,205100,1233416681,593,593,593,593,0
20240305,205000,1233416681,593,593,593,593,0
20240305,204900,1233416681,593,593,593,593,0
20240305,204800,1233416681,593,593,593,593,0
20240305,204700,1233416681,593,593,593,593,24455
20240305,204600,1233416681,593,593,593,593,0
20240305,204500,1233416681,593,593,593,593,0
20240305,204400,1233416681,593,593,593,593,0
20240305,204300,1233416681,593,593,593,593,0
20240305,204200,1233416681,593,593,593,593,0
20240305,204100,1233416681,593,593,593,593,0
20240305,204000,1233416681,593,593,593,593,0
20240305,203900,1233416681,593,593,593,593,0
20240305,203800,1233416681,593,593,593,593,0
20240305,203700,1233416681,593,593,593,593,0
20240305,203600,1233416681,593,593,593,593,0
20240305,203500,1233416681,593,593,593,593,0
20240305,203400,1233416681,593,593,593,593,0
20240305,203300,1233416681,593,593,593,593,0
20240305,203200,1233416681,593,593,593,593,0
20240305,203100,1233416681,593,593,593,593,0
20240305,203000,1233416681,593,593,593,593,0
20240305,202900,1233416681,593,593,593,593,0
20240305,202800,1233416681,593,593,593,593,0
20240305,202700,1233416681,593,593,593,593,0
20240305,202600,1233416681,593,593,593,593,0
20240305,202500,1233416681,593,593,593,593,0
20240305,202400,1233416681,593,593,593,593,0
20240305,202300,1233416681,593,593,593,593,0
20240305,202200,1233416681,593,593,593,593,0
20240305,202100,1233416681,593,593,593,593,0
20240305,202000,1233416681,593,593,593,593,0
20240305,201900,1233416681,593,593,593,593,0
20240305,201800,1233416681,593,593,593,593,0
20240305,201700,1233416681,593,593,593,593,24455
20240305,201600,1233416681,593,593,593,593,0
20240305,201500,1233416681,593,593,593,593,0
20240305,201400,1233416681,593,593,593,593,0
20240305,201300,1233416681,593,593,593,593,0
20240305,201200,1233416681,593,593,593,593,0
20240305,201100,1233416681,593,593,593,593,0
20240305,201000,1233416681,593,593,593,593,0
20240305,200900,1233416681,593,593,593,593,0
20240305,200800,1233416681,593,593,593,593,0
20240305,200700,1233416681,593,593,593,593,0
20240305,200600,1233416681,593,593,593,593,0
20240305,200500,1233416681,593,593,593,593,0
20240305,200400,1233416681,593,593,593,593,0
20240305,200300,1233416681,593,593,593,593,0
20240305,200200,1233416681,593,593,593,593,0
20240305,200100,1233416681,593,593,593,593,0
20240305,200000,1233416681,593,593,593,593,0
20240305,195900,1233416681,593,593,593,593,0
20240305,195800,1233416681,593,593,593,593,0
20240305,195700,1233416681,593,593,593,593,0
20240305,195600,1233416681,593,593,593,593,0
20240305,195500,1233416681,593,593,593,593,0
20240305,195400,1233416681,593,593,593,593,0
20240305,195300,1233416681,593,593,593,593,0
20240305,195200,1233416681,593,593,593,593,0
20240305,195100,1233416681,593,593,593,593,0
20240305,195000,1233416681,593,593,593,593,0
20240305,194900,1233416681,593,593,593,593,0
20240305,194800,1233416681,593,593,593,593,0
20240305,194700,1233416681,593,593,593,593,24455
20240305,194600,1233416681,593,593,593,593,0
20240305,194500,1233416681,593,593,593,593,0
20240305,194400,1233416681,593,593,593,593,0
20240305,194300,1233416681,593,593,593,593,0
20240305,194200,1233416681,593,593,593,593,0
20240305,194100,1233416681,593,593,593,593,0
20240305,194000,1233416681,593,593,593,593,0
20240305,193900,1233416681,593,593,593,593,0
20240305,193800,1233416681,593,593,593,593,0
20240305,193700,1233416681,593,593,593,593,0
20240305,193600,1233416681,593,593,593,593,0
20240305,193500,1233416681,593,593,593,593,0
20240305,193400,1233416681,593,593,593,593,0
20240305,193300,1233416681,593,593,593,593,0
20240305,193200,1233416681,593,593,593,593,0
20240305,193100,1233416681,593,593,593,593,0
20240305,193000,1233416681,593,593,593,593,0
20240305,192900,1233416681,593,593,593,593,0
20240305,192800,1233416681,593,593,593,593,0
20240305,192700,1233416681,593,593,593,593,0
20240305,192600,1233416681,593,593,593,593,0
20240305,192500,1233416681,593,593,593,593,0
20240305,192400,1233416681,593,593,593,593,0
20240305,192300,1233416681,593,593,593,593,0
20240305,192200,1233416681,593,593,593,593,0
20240305,192100,1233416681,593,593,593,593,0
20240305,192000,1233416681,593,593,593,593,0
20240305,191900,1233416681,593,593,593,593,0
20240305,191800,1233416681,593,593,593,593,0
20240305,191700,1233416681,593,593,593,593,24455
20240305,191600,1233416681,593,593,593,593,0
20240305,191500,1233416681,593,593,593,593,0
20240305,191400,1233416681,593,593,593,593,0
20240305,191300,1233416681,593,593,593,593,0
20240305,191200,1233416681,593,593,593,593,0
20240305,191100,1233416681,593,593,593,593,0
20240305,191000,1233416681,593,593,593,593,0
20240305,190900,1233416681,593,593,593,593,0
20240305,190800,1233416681,593,593,593,593,0
20240305,190700,1233416681,593,593,593,593,0
20240305,190600,1233416681,593,593,593,593,0
20240305,190500,1233416681,593,593,593,593,0
20240305,190400,1233416681,593,593,593,593,0
20240305,190300,1233416681,593,593,593,593,0
20240305,190200,1233416681,593,593,593,593,0
20240305,190100,1233416681,593,593,593,593,0
20240305,190000,1233416681,593,593,593,593,0
20240305,185900,1233416681,593,593,593,593,0
20240305,185800,1233416681,593,593,593,593,0
20240305,185700,1233416681,593,593,593,593,0
20240305,185600,1233416681,593,593,593,593,0
20240305,185500,1233416681,593,593,593,593,0
20240305,185400,1233416681,593,593,593,593,0
20240305,185300,1233416681,593,593,593,593,0
20240305,185200,1233416681,593,593,593,593,0
20240305,185100,1233416681,593,593,593,593,0
20240305,185000,1233416681,593,593,593,593,0
20240305,184900,1233416681,593,593,593,593,0
20240305,184800,1233416681,593,593,593,593,0
20240305,184700,1233416681,593,593,593,593,24455
20240305,184600,1233416681,593,593,593,593,0
20240305,184500,1233416681,593,593,593,593,0
20240305,184400,1233416681,593,593,593,593,0
20240305,184300,1233416681,593,593,593,593,0
20240305,184200,1233416681,593,593,593,593,0
20240305,184100,1233416681,593,593,593,593,0
20240305,184000,1233416681,593,593,593,593,0
20240305,183900,1233416681,593,593,593,593,0
20240305,183800,1233416681,593,593,593,593,0
20240305,183700,1233416681,593,593,593,593,0
20240305,183600,1233416681,593,593,593,593,0
20240305,183500,1233416681,593,593,593,593,0
20240305,183400,1233416681,593,593,593,593,0
20240305,183300,1233416681,593,593,593,593,0
20240305,183200,1233416681,593,593,593,593,0
20240305,183100,1233416681,593,593,593,593,0
20240305,183000,1233416681,593,593,593,593,0
20240305,182900,1233416681,593,593,593,593,0
20240305,182800,1233416681,593,593,593,593,0
20240305,182700,1233416681,593,593,593,593,0
20240305,182600,1233416681,593,593,593,593,0
20240305,182500,1233416681,593,593,593,593,0
20240305,182400,1233416681,593,593,593,593,0
20240305,182300,1233416681,593,593,593,593,0
20240305,182200,1233416681,593,593,593,593,0
20240305,182100,1233416681,593,593,593,593,0
20240305,182000,1233416681,593,593,593,593,0
20240305,181900,1233416681,593,593,593,593,0
20240305,181800,1233416681,593,593,593,593,0
20240305,181700,1233416681,593,593,593,593,24455
20240305,181600,1233416681,593,593,593,593,0
20240305,181500,1233416681,593,593,593,593,0
20240305,181400,1233416681,593,593,593,593,0
20240305,181300,1233416681,593,593,593,593,0
20240305,181200,1233416681,593,593,593,593,0
20240305,181100,1233416681,593,593,593,593,0
20240305,181000,1233416681,593,593,593,593,0
20240305,180900,1233416681,593,593,593,593,0
20240305,180800,1233416681,593,593,593,593,0
20240305,180700,1233416681,593,593,593,593,0
20240305,180600,1233416681,593,593,593,593,0
20240305,180500,1233416681,593,593,593,593,0
20240305,180400,1233416681,593,593,593,593,0
20240305,180300,1233416681,593,593,593,593,0
20240305,180200,1233416681,593,593,593,593,0
20240305,180100,1233416681,593,593,593,593,0
20240305,180000,1233416681,593,593,593,593,0
20240305,175900,1233416681,593,593,593,593,0
20240305,175800,1233416681,593,593,593,593,0
20240305,175700,1233416681,593,593,593,593,0
20240305,175600,1233416681,593,593,593,593,0
20240305,175500,1233416681,593,593,593,593,0
20240305,175400,1233416681,593,593,593,593,0
20240305,175300,1233416681,593,593,593,593,0
20240305,175200,1233416681,593,593,593,593,0
20240305,175100,1233416681,593,593,593,593,0
20240305,175000,1233416681,593,593,593,593,0
20240305,174900,1233416681,593,593,593,593,0
20240305,174800,1233416681,593,593,593,593,0
20240305,174700,1233416681,593,593,593,593,24455
20240305,174600,1233416681,593,593,593,593,0
20240305,174500,1233416681,593,593,593,593,0
20240305,174400,1233416681,593,593,593,593,0
20240305,174300,1233416681,593,593,593,593,0
20240305,174200,1233416681,593,593,593,593,0
20240305,174100,1233416681,593,593,593,593,0
20240305,174000,1233416681,593,593,593,593,0
20240305,173900,1233416681,593,593,593,593,0
20240305,173800,1233416681,593,593,593,593,0
20240305,173700,1233416681,593,593,593,593,0
20240305,173600,1233416681,593,593,593,593,0
20240305,173500,1233416681,593,593,593,593,0
20240305,173400,1233416681,593,593,593,593,0
20240305,173300,1233416681,593,593,593,593,0
20240305,173200,1233416681,593,593,593,593,0
20240305,173100,1233416681,593,593,593,593,0
20240305,173000,1233416681,593,593,593,593,0
20240305,172900,1233416681,593,593,593,593,0
20240305,172800,1233416681,593,593,593,593,0
20240305,172700,1233416681,593,593,593,593,0
20240305,172600,1233416681,593,593,593,593,0
20240305,172500,1233416681,593,593,593,593,0
20240305,172400,1233416681,593,593,593,593,0
20240305,172300,1233416681,593,593,593,593,0
20240305,172200,1233416681,593,593,593,593,0
20240305,172100,1233416681,593,593,593,593,0
20240305,172000,1233416681,593,593,593,593,0
20240305,171900,1233416681,593,593,593,593,0
20240305,171800,1233416681,593,593,593,593,0
20240305,171700,1233416681,593,593,593,593,24455
20240305,171600,1233416681,593,593,593,593,0
20240305,171500,1233416681,593,593,593,593,0
20240305,171400,1233416681,593,593,593,593,0
20240305,171300,1233416681,593,593,593,593,0
20240305,171200,1233416681,593,593,593,593,0
20240305,171100,1233416681,593,593,593,593,0
20240305,171000,1233416681,593,593,593,593,0
20240305,170900,1233416681,593,593,593,593,0
20240305,170800,1233416681,593,593,593,593,0
20240305,170700,1233416681,593,593,593,593,0
20240305,170600,1233416681,593,593,593,593,0
20240305,170500,1233416681,593,593,593,593,0
20240305,170400,1233416681,593,593,593,593,0
20240305,170300,1233416681,593,593,593,593,0
20240305,170200,1233416681,593,593,593,593,0
20240305,170100,1233416681,593,593,593,593,0
20240305,170000,1233416681,593,593,593,593,0
20240305,165900,1233416681,593,593,593,593,0
20240305,165800,1233416681,593,593,593,593,0
20240305,165700,1233416681,593,593,593,593,0
20240305,165600,1233416681,593,593,593,593,0
20240305,165500,1233416681,593,593,593,593,0
20240305,165400,1233416681,593,593,593,593,0
20240305,165300,1233416681,593,593,593,593,0
20240305,165200,1233416681,593,593,593,593,0
20240305,165100,1233416681,593,593,593,593,0
20240305,165000,1233416681,593,593,593,593,0
20240305,164900,1233416681,593,593,593,593,0
20240305,164800,1233416681,593,593,593,593,0
20240305,164700,1233416681,593,593,593,593,24455
20240305,164600,1233416681,593,593,593,593,0
20240305,164500,1233416681,593,593,593,593,0
20240305,164400,1233416681,593,593,593,593,0
20240305,164300,1233416681,593,593,593,593,0
20240305,164200,1233416681,593,593,593,593,0
20240305,164100,1233416681,593,593,593,593,0
20240305,164000,1233416681,593,593,593,593,0
20240305,163900,1233416681,593,593,593,593,0
20240305,163800,1233416681,593,593,593,593,0
20240305,163700,1233416681,593,593,593,593,0
20240305,163600,1233416681,593,593,593,593,0
20240305,163500,1233416681,593,593,593,593,0
20240305,163400,1233416681,593,593,593,593,0
20240305,163300,1233416681,593,593,593,593,0
20240305,163200,1233416681,593,593,593,593,0
20240305,163100,1233416681,593,593,593,593,0
20240305,163000,1233416681,593,593,593,593,0
20240305,162900,1233416681,593,593,593,593,0
20240305,162800,1233416681,593,593,593,593,0
20240305,162700,1233416681,593,593,593,593,0
20240305,162600,1233416681,593,593,593,593,0
20240305,162500,1233416681,593,593,593,593,0
20240305,162400,1233416681,593,593,593,593,0
20240305,162300,1233416681,593,593,593,593,0
20240305,162200,1233416681,593,593,593,593,0
20240305,162100,1233416681,593,593,593,593,0
20240305,162000,1233416681,593,593,593,593,0
20240305,161900,1233416681,593,593,593,593,0
20240305,161800,1233416681,593,593,593,593,0
20240305,161700,1233416681,593,593,593,593,24455
20240305,161600,1233416681,593,593,593,593,0
20240305,161500,1233416681,593,593,593,593,0
20240305,161400,1233416681,593,593,593,593,0
20240305,161300,1233416681,593,593,593,593,0
20240305,161200,1233416681,593,593,593,593,0
20240305,161100,1233416681,593,593,593,593,0
20240305,161000,1233416681,593,593,593,593,0
20240305,160900,1233416681,593,593,593,593,0
20240305,160800,1233416681,593,593,593,593,0
20240305,160700,1233416681,593,593,593,593,0
20240305,160600,1233416681,593,593,593,593,0
20240305,160500,1233416681,593,593,593,593,0
20240305,160400,1233416681,593,593,593,593,0
20240305,160300,1233416681,593,593,593,593,0
20240305,160200,1233416681,593,593,593,593,0
20240305,160100,1233416681,593,593,593,593,0
20240305,160000,1233416681,593,593,593,593,0
20240305,155900,1233416681,593,593,593,593,0
20240305,155800,1233416681,593,593,593,593,0
20240305,155700,1233416681,593,593,593,593,0
20240305,155600,1233416681,593,593,593,593,0
20240305,155500,1233416681,593,593,593,593,0
20240305,155400,1233416681,593,593,593,593,0
20240305,155300,1233416681,593,593,593,593,0
20240305,155200,1233416681,593,593,593,593,0
20240305,155100,1233416681,593,593,593,593,0
20240305,155000,1233416681,593,593,593,593,0
20240305,154900,1233416681,593,593,593,593,0
20240305,154800,1233416681,593,593,593,593,0
20240305,154700,1233416681,593,593,593,593,24455
20240305,154600,1233416681,593,593,593,593,0
20240305,154500,1233416681,593,593,593,593,0
20240305,154400,1233416681,593,593,593,593,0
20240305,154300,1233416681,593,593,593,593,0
20240305,154200,1233416681,593,593,593,593,0
20240305,154100,1233416681,593,593,593,593,0
20240305,154000,1233416681,593,593,593,593,0
20240305,153900,1233416681,593,593,593,593,0
20240305,153800,1233416681,593,593,593,593,0
20240305,153700,1233416681,593,593,593,593,0
20240305,153600,1233416681,593,593,593,593,0
20240305,153500,1233416681,593,593,593,593,0
20240305,153400,1233416681,593,593,593,593,0
20240305,153300,1233416681,593,593,593,593,0
20240305,153200,1233416681,593,593,593,593,0
20240305,153100,1233416681,593,593,593,593,0
20240305,153000,1233416681,593,593,593,593,24455
20240305,152900,1218914866,593,593,593,593,0
20240305,152800,1218914866,593,593,593,593,0
20240305,152700,1218914866,593,593,593,593,0
20240305,152600,1218914866,593,593,593,593,0
20240305,152500,1218914866,593,593,593,593,0
20240305,152400,1218914866,593,593,593,593,0
20240305,152300,1218914866,593,593,593,593,0
20240305,152200,1218914866,593,593,593,593,0
20240305,152100,1218914866,593,593,593,593,0
20240305,152000,1218914866,593,593,593,593,0
20240305,151900,1218914866,593,594,594,588,16777
20240305,151800,1208998910,594,591,594,591,2358
20240305,151700,1207601554,591,591,591,591,0
20240305,151600,1207601554,591,591,592,591,873
20240305,151500,1207085358,591,591,591,591,801
20240305,151400,1206611967,592,592,592,592,401
20240305,151300,1206374575,589,589,589,589,8535
20240305,151200,1201347460,589,589,589,589,3377
20240305,151100,1199358407,589,593,593,589,1803
20240305,151000,1198296340,589,590,593,589,14475
20240305,150900,1189754220,589,589,589,589,0
20240305,150800,1189754220,589,589,589,589,0
20240305,150700,1189754220,589,591,591,589,584
20240305,150600,1189409282,591,591,591,591,1111
20240305,150500,1188752681,591,589,591,589,2598
20240305,150400,1187222429,590,591,591,590,860
20240305,150300,1186714989,591,591,591,591,1
20240305,150200,1186714398,591,589,591,589,2
20240305,150100,1186713218,591,589,591,589,3508
20240305,150000,1184647004,588,588,588,588,0
20240305,145900,1184647004,588,589,589,588,19893
20240305,145800,1172949184,589,592,592,589,815
20240305,145700,1172466713,592,592,593,592,760
20240305,145600,1172016743,593,593,593,593,0
20240305,145500,1172016743,593,590,593,590,394
20240305,145400,1171784280,588,589,590,588,5240
20240305,145300,1168699094,589,591,591,589,28839
20240305,145200,1151707571,592,594,596,592,1037
20240305,145100,1151090179,596,596,596,596,23
20240305,145000,1151076471,593,596,596,593,3302
20240305,144900,1149114984,596,598,598,596,11309
20240305,144800,1142372856,598,595,598,595,16108
20240305,144700,1132776452,595,595,595,595,0
20240305,144600,1132776452,595,594,595,594,2500
20240305,144500,1131290937,594,591,594,591,5914
20240305,144400,1127784735,589,590,590,589,2983
20240305,144300,1126024768,590,588,590,586,13978
20240305,144200,1117832452,590,591,591,590,1421
20240305,144100,1116992647,591,591,591,591,0
20240305,144000,1116992647,591,591,591,591,1341
20240305,143900,1116200116,591,589,591,589,1503
20240305,143800,1115312482,588,587,591,586,1841
20240305,143700,1114225279,586,591,593,586,5138
20240305,143600,1111193807,591,585,591,585,967
20240305,143500,1110622671,585,585,585,582,7348
20240305,143400,1106334313,584,591,592,584,40082
20240305,143300,1082714585,590,591,593,590,2825
20240305,143200,1081046828,590,592,595,590,6823
20240305,143100,1077009116,592,595,598,590,29196
20240305,143000,1059685809,595,599,602,595,36090
20240305,142900,1038129106,600,605,606,600,21773
20240305,142800,1024990524,605,604,606,604,26122
20240305,142700,1009193004,604,601,604,601,16267
20240305,142600,999407046,601,598,601,598,996
20240305,142500,998809848,597,603,604,597,22882
20240305,142400,985071421,602,602,608,601,33557
20240305,142300,964797661,601,603,604,596,39728
20240305,142200,940998094,603,607,607,600,61691
20240305,142100,903873586,607,602,612,599,203426
20240305,142000,780325546,602,602,608,599,92969
20240305,141900,724337999,605,601,605,590,83483
20240305,141800,674123595,601,594,608,592,127041
20240305,141700,597918606,594,587,594,586,65993
20240305,141600,558950290,587,586,587,584,10046
20240305,141500,553062972,586,584,588,584,12022
20240305,141400,546009711,586,588,589,585,23388
20240305,141300,532273082,589,584,589,584,66619
20240305,141200,493278444,585,578,585,578,10740
20240305,141100,487012912,576,582,582,576,7376
20240305,141000,482732374,582,582,582,582,2666
20240305,140900,481180762,580,577,580,576,3899
20240305,140800,478930694,578,581,581,578,5555
20240305,140700,475718632,581,582,582,579,10078
20240305,140600,469872489,583,579,584,579,4833
20240305,140500,467060409,577,585,585,577,9251
20240305,140400,461700268,580,584,585,580,38608
20240305,140300,439148268,581,584,585,581,30446
20240305,140200,421365400,584,577,585,577,77060
20240305,140100,376431569,578,576,578,576,5874
20240305,140000,373039798,577,576,577,575,7478
20240305,135900,368732072,576,571,576,571,12016
20240305,135800,361844111,570,567,570,567,37434
20240305,135700,340574406,567,566,567,566,2518
20240305,135600,339147218,565,565,565,565,0
20240305,135500,339147218,565,565,565,565,8
20240305,135400,339142698,565,565,565,565,114
20240305,135300,339078288,565,565,565,565,119
20240305,135200,339011053,566,565,566,565,3009
20240305,135100,337307968,565,565,565,565,250
20240305,135000,337166718,566,566,566,566,6
20240305,134900,337163322,565,565,565,565,0
20240305,134800,337163322,565,565,565,565,0
20240305,134700,337163322,565,565,565,565,0
20240305,134600,337163322,565,565,565,565,10
20240305,134500,337157672,565,565,565,565,0
20240305,134400,337157672,565,565,565,565,10
20240305,134300,337152022,565,565,565,565,1
20240305,134200,337151457,565,565,565,565,7
20240305,134100,337147502,565,565,565,565,216
20240305,134000,337025462,565,565,565,565,521
20240305,133900,336731097,565,566,566,565,3288
20240305,133800,334870205,566,566,566,566,0
20240305,133700,334870205,566,566,566,566,2
20240305,133600,334869073,566,566,566,566,56
20240305,133500,334837377,566,566,566,566,0
20240305,133400,334837377,566,566,566,566,1551
20240305,133300,333959511,566,566,566,566,4348
20240305,133200,331498543,566,566,566,566,0
20240305,133100,331498543,566,566,566,566,0
20240305,133000,331498543,566,566,566,566,0
20240305,132900,331498543,566,566,566,566,0
20240305,132800,331498543,566,566,566,566,240
20240305,132700,331362703,567,567,567,567,356
20240305,132600,331160851,567,567,567,567,1
20240305,132500,331160284,567,567,567,567,0
20240305,132400,331160284,567,568,568,567,40
20240305,132300,331137565,568,568,568,568,0
20240305,132200,331137565,568,568,568,568,0
20240305,132100,331137565,568,567,568,567,820
20240305,132000,330672605,568,568,568,568,0
20240305,131900,330672605,568,568,568,568,0
20240305,131800,330672605,568,568,568,568,0
20240305,131700,330672605,568,568,568,568,37
20240305,131600,330651589,568,568,568,568,3
20240305,131500,330649885,568,568,568,568,1659
20240305,131400,329707573,568,568,568,568,341
20240305,131300,329513885,571,567,571,567,2003
20240305,131200,328372338,567,567,567,567,0
20240305,131100,328372338,567,567,567,567,0
20240305,131000,328372338,567,567,567,567,0
20240305,130900,328372338,567,567,567,567,1000
20240305,130800,327805338,569,569,569,569,3
20240305,130700,327803631,569,569,569,569,0
20240305,130600,327803631,569,569,569,569,0
20240305,130500,327803631,569,569,569,569,10
20240305,130400,327797941,569,569,569,569,0
20240305,130300,327797941,569,565,569,565,2260
20240305,130200,326513041,569,569,569,569,3
20240305,130100,326511334,569,565,569,565,83
20240305,130000,326464435,565,565,565,565,0
20240305,125900,326464435,565,565,565,565,0
20240305,125800,326464435,565,565,565,565,0
20240305,125700,326464435,565,565,565,565,0
20240305,125600,326464435,565,565,565,565,0
20240305,125500,326464435,565,565,565,565,0
20240305,125400,326464435,565,565,565,565,0
20240305,125300,326464435,565,565,565,565,0
20240305,125200,326464435,565,565,565,565,0
20240305,125100,326464435,565,566,566,565,5000
20240305,125000,323636934,566,566,566,566,0
20240305,124900,323636934,566,566,566,566,262
20240305,124800,323488642,567,567,567,567,1
20240305,124700,323488075,566,566,566,566,0
20240305,124600,323488075,566,566,566,566,0
20240305,124500,323488075,566,566,566,566,0
20240305,124400,323488075,566,566,566,566,0
20240305,124300,323488075,566,566,566,566,0
20240305,124200,323488075,566,566,566,566,0
20240305,124100,323488075,566,566,566,566,0
20240305,124000,323488075,566,566,566,566,1823
20240305,123900,322456257,566,566,566,566,200
20240305,123800,322343057,566,566,566,566,0
20240305,123700,322343057,566,566,566,566,0
20240305,123600,322343057,566,566,566,566,0
20240305,123500,322343057,566,566,566,566,0
20240305,123400,322343057,566,566,566,566,11
20240305,123300,322336831,566,566,566,566,256
20240305,123200,322191935,566,566,566,566,0
20240305,123100,322191935,566,567,567,566,1175
20240305,123000,321526514,572,572,572,572,0
20240305,122900,321526514,572,572,572,572,0
20240305,122800,321526514,572,572,572,572,0
20240305,122700,321526514,572,572,572,572,1
20240305,122600,321525942,572,572,572,572,0
20240305,122500,321525942,572,572,572,572,0
20240305,122400,321525942,572,571,572,571,112
20240305,122300,321461880,575,570,575,570,10002
20240305,122200,315733562,566,566,566,566,0
20240305,122100,315733562,566,566,566,566,0
20240305,122000,315733562,566,566,566,566,4
20240305,121900,315731298,566,566,566,566,0
20240305,121800,315731298,566,566,566,566,7
20240305,121700,315727336,566,566,566,566,17
20240305,121600,315717714,569,569,569,569,0
20240305,121500,315717714,569,569,569,569,0
20240305,121400,315717714,569,569,569,569,175
20240305,121300,315618139,569,569,569,569,1329
20240305,121200,314861938,567,567,567,567,2524
20240305,121100,313430830,565,565,565,565,300
20240305,121000,313261330,566,566,566,566,400
20240305,120900,313034930,566,566,566,566,0
20240305,120800,313034930,566,566,566,566,0
20240305,120700,313034930,566,566,566,566,0
20240305,120600,313034930,566,566,566,566,0
20240305,120500,313034930,566,566,566,566,0
20240305,120400,313034930,566,566,566,566,757
20240305,120300,312606468,566,566,566,566,0
20240305,120200,312606468,566,566,566,566,0
20240305,120100,312606468,566,566,566,566,0
20240305,120000,312606468,566,566,566,566,264
20240305,115900,312457044,566,566,566,566,500
20240305,115800,312174044,566,566,566,566,0
20240305,115700,312174044,566,566,566,566,0
20240305,115600,312174044,566,566,566,566,0
20240305,115500,312174044,566,567,567,566,9726
20240305,115400,306666679,567,567,567,567,1
20240305,115300,306666112,566,566,566,566,0
20240305,115200,306666112,566,566,566,566,0
20240305,115100,306666112,566,569,569,566,4
20240305,115000,306663845,566,566,566,566,0
20240305,114900,306663845,566,566,566,566,1000
20240305,114800,306097845,566,566,566,566,457
20240305,114700,305839183,566,566,566,566,1904
20240305,114600,304761519,572,572,572,572,0
20240305,114500,304761519,572,572,572,572,0
20240305,114400,304761519,572,572,572,572,0
20240305,114300,304761519,572,572,572,572,0
20240305,114200,304761519,572,572,572,572,0
20240305,114100,304761519,572,572,572,572,0
20240305,114000,304761519,572,572,572,572,0
20240305,113900,304761519,572,572,572,572,0
20240305,113800,304761519,572,572,572,572,0
20240305,113700,304761519,572,572,572,572,0
20240305,113600,304761519,572,572,572,572,0
20240305,113500,304761519,572,572,572,572,0
20240305,113400,304761519,572,570,574,567,22057
20240305,113300,292180298,570,566,570,566,9619
20240305,113200,286698044,568,568,568,568,63
20240305,113100,286662260,568,568,568,568,1726
20240305,113000,285681892,565,565,565,565,0
20240305,112900,285681892,565,565,565,565,257
20240305,112800,285536687,566,566,566,566,721
20240305,112700,285128601,566,566,566,566,73
20240305,112600,285087283,567,567,567,567,0
20240305,112500,285087283,567,567,567,567,2009
20240305,112400,283948180,567,566,567,565,7488
20240305,112300,279707471,565,568,568,565,1029
20240305,112200,279125083,567,567,567,567,24
20240305,112100,279111475,567,567,567,567,197
20240305,112000,278999776,567,566,567,566,10
20240305,111900,278994115,568,566,568,566,256
20240305,111800,278848867,566,566,566,566,0
20240305,111700,278848867,566,566,566,566,0
20240305,111600,278848867,566,566,566,566,0
20240305,111500,278848867,566,566,566,566,0
20240305,111400,278848867,566,566,566,566,500
20240305,111300,278565867,565,565,566,565,760
20240305,111200,278136461,565,566,566,565,1318
20240305,111100,277391172,566,567,567,566,2116
20240305,111000,276193215,570,570,570,570,0
20240305,110900,276193215,570,570,570,570,0
20240305,110800,276193215,570,570,570,570,0
20240305,110700,276193215,570,569,570,569,2
20240305,110600,276192076,567,567,567,567,100
20240305,110500,276135376,569,567,569,567,1620
20240305,110400,275215596,570,570,570,570,2
20240305,110300,275214456,566,567,567,566,3780
20240305,110200,273071576,572,572,572,572,0
20240305,110100,273071576,572,572,572,572,0
20240305,110000,273071576,572,575,575,566,11114
20240305,105900,266749142,575,574,575,574,8265
20240305,105800,261997767,576,572,576,572,79206
20240305,105700,216598865,573,573,573,573,0
20240305,105600,216598865,573,566,573,566,44138
20240305,105500,191494068,567,567,567,567,0
20240305,105400,191494068,567,567,567,567,0
20240305,105300,191494068,567,565,567,563,30010
20240305,105200,174572966,565,565,565,565,0
20240305,105100,174572966,565,565,565,565,10000
20240305,105000,168922966,565,565,565,565,0
20240305,104900,168922966,565,565,565,565,0
20240305,104800,168922966,565,567,567,565,442
20240305,104700,168672882,567,567,567,567,0
20240305,104600,168672882,567,567,567,567,9
20240305,104500,168667779,568,568,568,568,0
20240305,104400,168667779,568,568,568,568,70
20240305,104300,168628019,568,568,568,568,1
20240305,104200,168627451,564,564,564,564,0
20240305,104100,168627451,564,564,564,564,0
20240305,104000,168627451,564,564,564,564,0
20240305,103900,168627451,564,566,566,564,12484
20240305,103800,161575475,567,568,568,567,550
20240305,103700,161263174,568,567,568,567,560
20240305,103600,160945095,568,568,568,568,10
20240305,103500,160939415,568,568,568,568,110
20240305,103400,160876935,568,566,568,566,1229
20240305,103300,160180941,568,568,568,568,0
20240305,103200,160180941,568,568,568,568,8
20240305,103100,160176397,569,569,569,569,27
20240305,103000,160161034,569,569,569,569,8
20240305,102900,160156482,570,570,570,570,0
20240305,102800,160156482,570,570,570,570,0
20240305,102700,160156482,570,565,570,565,30100
20240305,102600,143012491,565,564,565,564,5351
20240305,102500,139994426,565,565,565,565,0
20240305,102400,139994426,565,565,565,565,505
20240305,102300,139709101,564,564,564,564,0
20240305,102200,139709101,564,565,565,564,4
20240305,102100,139706844,565,565,565,565,0
20240305,102000,139706844,565,565,565,565,18
20240305,101900,139696674,565,565,565,565,0
20240305,101800,139696674,565,565,565,565,10
20240305,101700,139691024,565,565,565,565,12
20240305,101600,139684244,563,563,563,563,180
20240305,101500,139582904,564,564,564,564,6004
20240305,101400,136196648,565,565,565,565,0
20240305,101300,136196648,565,565,565,565,1
20240305,101200,136196083,565,566,566,565,111
20240305,101100,136133367,564,564,564,564,0
20240305,101000,136133367,564,564,564,564,0
20240305,100900,136133367,564,564,564,564,0
20240305,100800,136133367,564,564,564,564,2226
20240305,100700,134877903,564,564,564,564,0
20240305,100600,134877903,564,564,564,564,5
20240305,100500,134875083,564,564,564,564,0
20240305,100400,134875083,564,564,564,564,2
20240305,100300,134873955,562,562,562,562,233
20240305,100200,134743009,562,563,563,561,9305
20240305,100100,129510551,563,563,563,562,5836
20240305,100000,126226583,563,563,563,563,0
20240305,095900,126226583,563,563,563,563,0
20240305,095800,126226583,563,563,563,563,0
20240305,095700,126226583,563,563,563,563,0
20240305,095600,126226583,563,565,565,562,49577
20240305,095500,98306901,565,565,565,565,1572
20240305,095400,97418721,565,565,565,565,772
20240305,095300,96982541,565,565,565,565,2
20240305,095200,96981411,568,568,568,568,177
20240305,095100,96880875,568,567,568,567,1000
20240305,095000,96313076,564,564,564,564,24726
20240305,094900,82367612,564,563,564,563,2240
20240305,094800,81106491,564,563,564,563,2180
20240305,094700,79879150,564,564,564,564,5081
20240305,094600,77013466,564,564,564,564,2
20240305,094500,77012338,564,564,564,564,2000
20240305,094400,75884338,564,564,564,564,3000
20240305,094300,74192338,564,563,564,563,2000
20240305,094200,73064761,562,563,563,562,300
20240305,094100,72895961,563,563,563,563,3
20240305,094000,72894272,564,564,564,562,4209
20240305,093900,70520612,564,564,564,561,317
20240305,093800,70342760,564,563,564,563,2404
20240305,093700,68987315,565,565,565,565,0
20240305,093600,68987315,565,565,565,565,0
20240305,093500,68987315,565,565,565,565,0
20240305,093400,68987315,565,565,565,565,0
20240305,093300,68987315,565,565,565,565,50
20240305,093200,68959065,565,560,565,559,13917
20240305,093100,61172354,560,560,560,560,2725
20240305,093000,59646354,560,563,563,560,9919
20240305,092900,54090646,566,566,566,566,1
20240305,092800,54090080,565,565,565,565,2002
20240305,092700,52958950,565,564,565,564,2001
20240305,092600,51828600,562,562,562,562,0
20240305,092500,51828600,562,562,562,562,252
20240305,092400,51686976,562,562,562,562,11
20240305,092300,51680794,559,563,563,559,17958
20240305,092200,41615833,561,561,561,561,0
20240305,092100,41615833,561,561,561,561,40
20240305,092000,41593393,561,559,561,559,476
20240305,091900,41326572,560,561,561,560,2500
20240305,091800,39926551,559,565,565,559,27225
20240305,091700,24622448,567,567,567,567,0
20240305,091600,24622448,567,566,567,566,538
20240305,091500,24317890,566,566,566,566,0
20240305,091400,24317890,566,572,572,566,2933
20240305,091300,22654566,566,567,567,565,7662
20240305,091200,18317901,568,569,569,568,623
20240305,091100,17964036,570,572,572,569,82
20240305,091000,17917300,570,571,572,570,2938
20240305,090900,16239704,573,573,573,573,98
20240305,090800,16183550,571,571,571,571,418
20240305,090700,15944872,571,572,574,571,3660
20240305,090600,13851194,572,572,572,572,197
20240305,090500,13738510,572,572,572,572,0
20240305,090400,13738510,572,571,572,571,6
20240305,090300,13735083,565,571,571,565,9074
20240305,090200,8587144,571,571,571,570,60
20240305,090100,8552933,571,569,571,568,1521
20240305,090000,7688539,569,569,570,569,13510