stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211700,1128476607,548,548,548,548,21517
20240306,211600,1128476607,548,548,548,548,0
20240306,211500,1128476607,548,548,548,548,0
20240306,211400,1128476607,548,548,548,548,0
20240306,211300,1128476607,548,548,548,548,0
20240306,211200,1128476607,548,548,548,548,0
20240306,211100,1128476607,548,548,548,548,0
20240306,211000,1128476607,548,548,548,548,0
20240306,210900,1128476607,548,548,548,548,0
20240306,210800,1128476607,548,548,548,548,0
20240306,210700,1128476607,548,548,548,548,0
20240306,210600,1128476607,548,548,548,548,0
20240306,210500,1128476607,548,548,548,548,0
20240306,210400,1128476607,548,548,548,548,0
20240306,210300,1128476607,548,548,548,548,0
20240306,210200,1128476607,548,548,548,548,0
20240306,210100,1128476607,548,548,548,548,0
20240306,210000,1128476607,548,548,548,548,0
20240306,205900,1128476607,548,548,548,548,0
20240306,205800,1128476607,548,548,548,548,0
20240306,205700,1128476607,548,548,548,548,0
20240306,205600,1128476607,548,548,548,548,0
20240306,205500,1128476607,548,548,548,548,0
20240306,205400,1128476607,548,548,548,548,0
20240306,205300,1128476607,548,548,548,548,0
20240306,205200,1128476607,548,548,548,548,0
20240306,205100,1128476607,548,548,548,548,0
20240306,205000,1128476607,548,548,548,548,0
20240306,204900,1128476607,548,548,548,548,0
20240306,204800,1128476607,548,548,548,548,0
20240306,204700,1128476607,548,548,548,548,21517
20240306,204600,1128476607,548,548,548,548,0
20240306,204500,1128476607,548,548,548,548,0
20240306,204400,1128476607,548,548,548,548,0
20240306,204300,1128476607,548,548,548,548,0
20240306,204200,1128476607,548,548,548,548,0
20240306,204100,1128476607,548,548,548,548,0
20240306,204000,1128476607,548,548,548,548,0
20240306,203900,1128476607,548,548,548,548,0
20240306,203800,1128476607,548,548,548,548,0
20240306,203700,1128476607,548,548,548,548,0
20240306,203600,1128476607,548,548,548,548,0
20240306,203500,1128476607,548,548,548,548,0
20240306,203400,1128476607,548,548,548,548,0
20240306,203300,1128476607,548,548,548,548,0
20240306,203200,1128476607,548,548,548,548,0
20240306,203100,1128476607,548,548,548,548,0
20240306,203000,1128476607,548,548,548,548,0
20240306,202900,1128476607,548,548,548,548,0
20240306,202800,1128476607,548,548,548,548,0
20240306,202700,1128476607,548,548,548,548,0
20240306,202600,1128476607,548,548,548,548,0
20240306,202500,1128476607,548,548,548,548,0
20240306,202400,1128476607,548,548,548,548,0
20240306,202300,1128476607,548,548,548,548,0
20240306,202200,1128476607,548,548,548,548,0
20240306,202100,1128476607,548,548,548,548,0
20240306,202000,1128476607,548,548,548,548,0
20240306,201900,1128476607,548,548,548,548,0
20240306,201800,1128476607,548,548,548,548,0
20240306,201700,1128476607,548,548,548,548,21517
20240306,201600,1128476607,548,548,548,548,0
20240306,201500,1128476607,548,548,548,548,0
20240306,201400,1128476607,548,548,548,548,0
20240306,201300,1128476607,548,548,548,548,0
20240306,201200,1128476607,548,548,548,548,0
20240306,201100,1128476607,548,548,548,548,0
20240306,201000,1128476607,548,548,548,548,0
20240306,200900,1128476607,548,548,548,548,0
20240306,200800,1128476607,548,548,548,548,0
20240306,200700,1128476607,548,548,548,548,0
20240306,200600,1128476607,548,548,548,548,0
20240306,200500,1128476607,548,548,548,548,0
20240306,200400,1128476607,548,548,548,548,0
20240306,200300,1128476607,548,548,548,548,0
20240306,200200,1128476607,548,548,548,548,0
20240306,200100,1128476607,548,548,548,548,0
20240306,200000,1128476607,548,548,548,548,0
20240306,195900,1128476607,548,548,548,548,0
20240306,195800,1128476607,548,548,548,548,0
20240306,195700,1128476607,548,548,548,548,0
20240306,195600,1128476607,548,548,548,548,0
20240306,195500,1128476607,548,548,548,548,0
20240306,195400,1128476607,548,548,548,548,0
20240306,195300,1128476607,548,548,548,548,0
20240306,195200,1128476607,548,548,548,548,0
20240306,195100,1128476607,548,548,548,548,0
20240306,195000,1128476607,548,548,548,548,0
20240306,194900,1128476607,548,548,548,548,0
20240306,194800,1128476607,548,548,548,548,0
20240306,194700,1128476607,548,548,548,548,21517
20240306,194600,1128476607,548,548,548,548,0
20240306,194500,1128476607,548,548,548,548,0
20240306,194400,1128476607,548,548,548,548,0
20240306,194300,1128476607,548,548,548,548,0
20240306,194200,1128476607,548,548,548,548,0
20240306,194100,1128476607,548,548,548,548,0
20240306,194000,1128476607,548,548,548,548,0
20240306,193900,1128476607,548,548,548,548,0
20240306,193800,1128476607,548,548,548,548,0
20240306,193700,1128476607,548,548,548,548,0
20240306,193600,1128476607,548,548,548,548,0
20240306,193500,1128476607,548,548,548,548,0
20240306,193400,1128476607,548,548,548,548,0
20240306,193300,1128476607,548,548,548,548,0
20240306,193200,1128476607,548,548,548,548,0
20240306,193100,1128476607,548,548,548,548,0
20240306,193000,1128476607,548,548,548,548,0
20240306,192900,1128476607,548,548,548,548,0
20240306,192800,1128476607,548,548,548,548,0
20240306,192700,1128476607,548,548,548,548,0
20240306,192600,1128476607,548,548,548,548,0
20240306,192500,1128476607,548,548,548,548,0
20240306,192400,1128476607,548,548,548,548,0
20240306,192300,1128476607,548,548,548,548,0
20240306,192200,1128476607,548,548,548,548,0
20240306,192100,1128476607,548,548,548,548,0
20240306,192000,1128476607,548,548,548,548,0
20240306,191900,1128476607,548,548,548,548,0
20240306,191800,1128476607,548,548,548,548,0
20240306,191700,1128476607,548,548,548,548,21517
20240306,191600,1128476607,548,548,548,548,0
20240306,191500,1128476607,548,548,548,548,0
20240306,191400,1128476607,548,548,548,548,0
20240306,191300,1128476607,548,548,548,548,0
20240306,191200,1128476607,548,548,548,548,0
20240306,191100,1128476607,548,548,548,548,0
20240306,191000,1128476607,548,548,548,548,0
20240306,190900,1128476607,548,548,548,548,0
20240306,190800,1128476607,548,548,548,548,0
20240306,190700,1128476607,548,548,548,548,0
20240306,190600,1128476607,548,548,548,548,0
20240306,190500,1128476607,548,548,548,548,0
20240306,190400,1128476607,548,548,548,548,0
20240306,190300,1128476607,548,548,548,548,0
20240306,190200,1128476607,548,548,548,548,0
20240306,190100,1128476607,548,548,548,548,0
20240306,190000,1128476607,548,548,548,548,0
20240306,185900,1128476607,548,548,548,548,0
20240306,185800,1128476607,548,548,548,548,0
20240306,185700,1128476607,548,548,548,548,0
20240306,185600,1128476607,548,548,548,548,0
20240306,185500,1128476607,548,548,548,548,0
20240306,185400,1128476607,548,548,548,548,0
20240306,185300,1128476607,548,548,548,548,0
20240306,185200,1128476607,548,548,548,548,0
20240306,185100,1128476607,548,548,548,548,0
20240306,185000,1128476607,548,548,548,548,0
20240306,184900,1128476607,548,548,548,548,0
20240306,184800,1128476607,548,548,548,548,0
20240306,184700,1128476607,548,548,548,548,21517
20240306,184600,1128476607,548,548,548,548,0
20240306,184500,1128476607,548,548,548,548,0
20240306,184400,1128476607,548,548,548,548,0
20240306,184300,1128476607,548,548,548,548,0
20240306,184200,1128476607,548,548,548,548,0
20240306,184100,1128476607,548,548,548,548,0
20240306,184000,1128476607,548,548,548,548,0
20240306,183900,1128476607,548,548,548,548,0
20240306,183800,1128476607,548,548,548,548,0
20240306,183700,1128476607,548,548,548,548,0
20240306,183600,1128476607,548,548,548,548,0
20240306,183500,1128476607,548,548,548,548,0
20240306,183400,1128476607,548,548,548,548,0
20240306,183300,1128476607,548,548,548,548,0
20240306,183200,1128476607,548,548,548,548,0
20240306,183100,1128476607,548,548,548,548,0
20240306,183000,1128476607,548,548,548,548,0
20240306,182900,1128476607,548,548,548,548,0
20240306,182800,1128476607,548,548,548,548,0
20240306,182700,1128476607,548,548,548,548,0
20240306,182600,1128476607,548,548,548,548,0
20240306,182500,1128476607,548,548,548,548,0
20240306,182400,1128476607,548,548,548,548,0
20240306,182300,1128476607,548,548,548,548,0
20240306,182200,1128476607,548,548,548,548,0
20240306,182100,1128476607,548,548,548,548,0
20240306,182000,1128476607,548,548,548,548,0
20240306,181900,1128476607,548,548,548,548,0
20240306,181800,1128476607,548,548,548,548,0
20240306,181700,1128476607,548,548,548,548,21517
20240306,181600,1128476607,548,548,548,548,0
20240306,181500,1128476607,548,548,548,548,0
20240306,181400,1128476607,548,548,548,548,0
20240306,181300,1128476607,548,548,548,548,0
20240306,181200,1128476607,548,548,548,548,0
20240306,181100,1128476607,548,548,548,548,0
20240306,181000,1128476607,548,548,548,548,0
20240306,180900,1128476607,548,548,548,548,0
20240306,180800,1128476607,548,548,548,548,0
20240306,180700,1128476607,548,548,548,548,0
20240306,180600,1128476607,548,548,548,548,0
20240306,180500,1128476607,548,548,548,548,0
20240306,180400,1128476607,548,548,548,548,0
20240306,180300,1128476607,548,548,548,548,0
20240306,180200,1128476607,548,548,548,548,0
20240306,180100,1128476607,548,548,548,548,0
20240306,180000,1128476607,548,548,548,548,0
20240306,175900,1128476607,548,548,548,548,0
20240306,175800,1128476607,548,548,548,548,0
20240306,175700,1128476607,548,548,548,548,0
20240306,175600,1128476607,548,548,548,548,0
20240306,175500,1128476607,548,548,548,548,0
20240306,175400,1128476607,548,548,548,548,0
20240306,175300,1128476607,548,548,548,548,0
20240306,175200,1128476607,548,548,548,548,0
20240306,175100,1128476607,548,548,548,548,0
20240306,175000,1128476607,548,548,548,548,0
20240306,174900,1128476607,548,548,548,548,0
20240306,174800,1128476607,548,548,548,548,0
20240306,174700,1128476607,548,548,548,548,21517
20240306,174600,1128476607,548,548,548,548,0
20240306,174500,1128476607,548,548,548,548,0
20240306,174400,1128476607,548,548,548,548,0
20240306,174300,1128476607,548,548,548,548,0
20240306,174200,1128476607,548,548,548,548,0
20240306,174100,1128476607,548,548,548,548,0
20240306,174000,1128476607,548,548,548,548,0
20240306,173900,1128476607,548,548,548,548,0
20240306,173800,1128476607,548,548,548,548,0
20240306,173700,1128476607,548,548,548,548,0
20240306,173600,1128476607,548,548,548,548,0
20240306,173500,1128476607,548,548,548,548,0
20240306,173400,1128476607,548,548,548,548,0
20240306,173300,1128476607,548,548,548,548,0
20240306,173200,1128476607,548,548,548,548,0
20240306,173100,1128476607,548,548,548,548,0
20240306,173000,1128476607,548,548,548,548,0
20240306,172900,1128476607,548,548,548,548,0
20240306,172800,1128476607,548,548,548,548,0
20240306,172700,1128476607,548,548,548,548,0
20240306,172600,1128476607,548,548,548,548,0
20240306,172500,1128476607,548,548,548,548,0
20240306,172400,1128476607,548,548,548,548,0
20240306,172300,1128476607,548,548,548,548,0
20240306,172200,1128476607,548,548,548,548,0
20240306,172100,1128476607,548,548,548,548,0
20240306,172000,1128476607,548,548,548,548,0
20240306,171900,1128476607,548,548,548,548,0
20240306,171800,1128476607,548,548,548,548,0
20240306,171700,1128476607,548,548,548,548,21517
20240306,171600,1128476607,548,548,548,548,0
20240306,171500,1128476607,548,548,548,548,0
20240306,171400,1128476607,548,548,548,548,0
20240306,171300,1128476607,548,548,548,548,0
20240306,171200,1128476607,548,548,548,548,0
20240306,171100,1128476607,548,548,548,548,0
20240306,171000,1128476607,548,548,548,548,0
20240306,170900,1128476607,548,548,548,548,0
20240306,170800,1128476607,548,548,548,548,0
20240306,170700,1128476607,548,548,548,548,0
20240306,170600,1128476607,548,548,548,548,0
20240306,170500,1128476607,548,548,548,548,0
20240306,170400,1128476607,548,548,548,548,0
20240306,170300,1128476607,548,548,548,548,0
20240306,170200,1128476607,548,548,548,548,0
20240306,170100,1128476607,548,548,548,548,0
20240306,170000,1128476607,548,548,548,548,0
20240306,165900,1128476607,548,548,548,548,0
20240306,165800,1128476607,548,548,548,548,0
20240306,165700,1128476607,548,548,548,548,0
20240306,165600,1128476607,548,548,548,548,0
20240306,165500,1128476607,548,548,548,548,0
20240306,165400,1128476607,548,548,548,548,0
20240306,165300,1128476607,548,548,548,548,0
20240306,165200,1128476607,548,548,548,548,0
20240306,165100,1128476607,548,548,548,548,0
20240306,165000,1128476607,548,548,548,548,0
20240306,164900,1128476607,548,548,548,548,0
20240306,164800,1128476607,548,548,548,548,0
20240306,164700,1128476607,548,548,548,548,21517
20240306,164600,1128476607,548,548,548,548,0
20240306,164500,1128476607,548,548,548,548,0
20240306,164400,1128476607,548,548,548,548,0
20240306,164300,1128476607,548,548,548,548,0
20240306,164200,1128476607,548,548,548,548,0
20240306,164100,1128476607,548,548,548,548,0
20240306,164000,1128476607,548,548,548,548,0
20240306,163900,1128476607,548,548,548,548,0
20240306,163800,1128476607,548,548,548,548,0
20240306,163700,1128476607,548,548,548,548,0
20240306,163600,1128476607,548,548,548,548,0
20240306,163500,1128476607,548,548,548,548,0
20240306,163400,1128476607,548,548,548,548,0
20240306,163300,1128476607,548,548,548,548,0
20240306,163200,1128476607,548,548,548,548,0
20240306,163100,1128476607,548,548,548,548,0
20240306,163000,1128476607,548,548,548,548,0
20240306,162900,1128476607,548,548,548,548,0
20240306,162800,1128476607,548,548,548,548,0
20240306,162700,1128476607,548,548,548,548,0
20240306,162600,1128476607,548,548,548,548,0
20240306,162500,1128476607,548,548,548,548,0
20240306,162400,1128476607,548,548,548,548,0
20240306,162300,1128476607,548,548,548,548,0
20240306,162200,1128476607,548,548,548,548,0
20240306,162100,1128476607,548,548,548,548,0
20240306,162000,1128476607,548,548,548,548,0
20240306,161900,1128476607,548,548,548,548,0
20240306,161800,1128476607,548,548,548,548,0
20240306,161700,1128476607,548,548,548,548,21517
20240306,161600,1128476607,548,548,548,548,0
20240306,161500,1128476607,548,548,548,548,0
20240306,161400,1128476607,548,548,548,548,0
20240306,161300,1128476607,548,548,548,548,0
20240306,161200,1128476607,548,548,548,548,0
20240306,161100,1128476607,548,548,548,548,0
20240306,161000,1128476607,548,548,548,548,0
20240306,160900,1128476607,548,548,548,548,0
20240306,160800,1128476607,548,548,548,548,0
20240306,160700,1128476607,548,548,548,548,0
20240306,160600,1128476607,548,548,548,548,0
20240306,160500,1128476607,548,548,548,548,0
20240306,160400,1128476607,548,548,548,548,0
20240306,160300,1128476607,548,548,548,548,0
20240306,160200,1128476607,548,548,548,548,0
20240306,160100,1128476607,548,548,548,548,0
20240306,160000,1128476607,548,548,548,548,0
20240306,155900,1128476607,548,548,548,548,0
20240306,155800,1128476607,548,548,548,548,0
20240306,155700,1128476607,548,548,548,548,0
20240306,155600,1128476607,548,548,548,548,0
20240306,155500,1128476607,548,548,548,548,0
20240306,155400,1128476607,548,548,548,548,0
20240306,155300,1128476607,548,548,548,548,0
20240306,155200,1128476607,548,548,548,548,0
20240306,155100,1128476607,548,548,548,548,0
20240306,155000,1128476607,548,548,548,548,0
20240306,154900,1128476607,548,548,548,548,0
20240306,154800,1128476607,548,548,548,548,0
20240306,154700,1128476607,548,548,548,548,21517
20240306,154600,1128476607,548,548,548,548,0
20240306,154500,1128476607,548,548,548,548,0
20240306,154400,1128476607,548,548,548,548,0
20240306,154300,1128476607,548,548,548,548,0
20240306,154200,1128476607,548,548,548,548,0
20240306,154100,1128476607,548,548,548,548,0
20240306,154000,1128476607,548,548,548,548,0
20240306,153900,1128476607,548,548,548,548,0
20240306,153800,1128476607,548,548,548,548,0
20240306,153700,1128476607,548,548,548,548,0
20240306,153600,1128476607,548,548,548,548,0
20240306,153500,1128476607,548,548,548,548,0
20240306,153400,1128476607,548,548,548,548,0
20240306,153300,1128476607,548,548,548,548,0
20240306,153200,1128476607,548,548,548,548,0
20240306,153100,1128476607,548,548,548,548,0
20240306,153000,1128476607,548,548,548,548,21517
20240306,152900,1116685291,547,547,547,547,0
20240306,152800,1116685291,547,547,547,547,0
20240306,152700,1116685291,547,547,547,547,0
20240306,152600,1116685291,547,547,547,547,0
20240306,152500,1116685291,547,547,547,547,0
20240306,152400,1116685291,547,547,547,547,0
20240306,152300,1116685291,547,547,547,547,0
20240306,152200,1116685291,547,547,547,547,0
20240306,152100,1116685291,547,547,547,547,0
20240306,152000,1116685291,547,547,547,547,0
20240306,151900,1116685291,547,549,550,547,11150
20240306,151800,1110573372,549,550,550,549,5134
20240306,151700,1107754723,550,550,550,550,1660
20240306,151600,1106841723,550,551,551,550,1772
20240306,151500,1105867007,551,550,551,550,387
20240306,151400,1105653957,551,551,551,549,18840
20240306,151300,1095290324,551,553,553,551,9562
20240306,151200,1090016020,553,553,553,553,0
20240306,151100,1090016020,553,553,553,553,66
20240306,151000,1089979522,553,554,554,553,1001
20240306,150900,1089425968,552,553,553,552,6747
20240306,150800,1085700722,553,553,553,553,1077
20240306,150700,1085105141,553,553,553,553,101
20240306,150600,1085049288,553,553,553,553,0
20240306,150500,1085049288,553,554,554,553,2071
20240306,150400,1083902984,554,554,554,554,0
20240306,150300,1083902984,554,554,554,554,54
20240306,150200,1083873068,554,553,554,553,1751
20240306,150100,1082903145,554,554,554,554,14
20240306,150000,1082895389,553,553,554,552,6574
20240306,145900,1079260014,552,553,553,552,2842
20240306,145800,1077690330,553,553,553,553,1
20240306,145700,1077689777,552,553,553,552,3151
20240306,145600,1075950424,552,552,552,552,3111
20240306,145500,1074233152,551,550,551,550,1215
20240306,145400,1073564687,550,551,551,550,1328
20240306,145300,1072834222,550,550,550,550,5005
20240306,145200,1070081472,550,550,550,550,0
20240306,145100,1070081472,550,549,550,549,8000
20240306,145000,1065688472,549,549,549,549,0
20240306,144900,1065688472,549,549,549,549,1030
20240306,144800,1065123002,549,549,549,548,5383
20240306,144700,1062168219,550,550,550,550,219
20240306,144600,1062047769,550,551,551,550,5861
20240306,144500,1058823358,551,551,551,551,700
20240306,144400,1058437658,551,551,551,551,0
20240306,144300,1058437658,551,552,552,551,1100
20240306,144200,1057831458,552,552,552,552,0
20240306,144100,1057831458,552,550,552,550,1821
20240306,144000,1056828079,550,551,551,550,1101
20240306,143900,1056221429,551,551,551,551,500
20240306,143800,1055945929,551,551,551,551,6371
20240306,143700,1052435508,552,552,552,552,2
20240306,143600,1052434404,551,552,552,551,8031
20240306,143500,1048006233,551,551,551,551,300
20240306,143400,1047840933,553,553,553,553,1
20240306,143300,1047840380,551,553,553,551,3910
20240306,143200,1045678744,553,549,553,549,3454
20240306,143100,1043781718,549,551,551,549,6474
20240306,143000,1040221083,552,550,552,550,3590
20240306,142900,1038244592,550,550,550,550,700
20240306,142800,1037859592,550,550,550,548,25366
20240306,142700,1023928262,550,550,550,550,2901
20240306,142600,1022332712,550,550,550,549,1540
20240306,142500,1021485735,551,551,551,551,0
20240306,142400,1021485735,551,551,551,551,30
20240306,142300,1021469205,550,549,550,548,12555
20240306,142200,1014581223,550,549,550,549,2303
20240306,142100,1013316376,549,549,549,549,1800
20240306,142000,1012328176,548,548,548,548,5055
20240306,141900,1009558036,549,550,550,549,14888
20240306,141800,1001384214,549,549,549,549,0
20240306,141700,1001384214,549,549,549,549,0
20240306,141600,1001384214,549,551,551,549,9739
20240306,141500,996026884,552,553,554,552,810
20240306,141400,995578983,554,554,554,554,37
20240306,141300,995558485,554,551,554,551,10907
20240306,141200,989548725,550,555,556,550,7446
20240306,141100,985425375,556,550,556,550,18680
20240306,141000,975145512,550,550,550,550,10202
20240306,140900,969534412,550,550,550,550,297
20240306,140800,969371062,550,550,550,550,5530
20240306,140700,966329562,550,550,550,550,1
20240306,140600,966329012,549,549,549,549,490
20240306,140500,966060002,548,548,548,548,2168
20240306,140400,964871938,547,547,547,547,3000
20240306,140300,963230938,546,547,547,546,2852
20240306,140200,961672945,547,550,550,546,32234
20240306,140100,944034906,549,554,554,549,17552
20240306,140000,934375855,554,553,554,553,2027
20240306,135900,933254922,554,554,554,554,113
20240306,135800,933192320,554,553,554,550,756
20240306,135700,932776513,553,553,553,553,300
20240306,135600,932610613,553,553,553,553,5000
20240306,135500,929845613,551,550,551,550,1367
20240306,135400,929093319,550,553,553,549,13609
20240306,135300,921614852,553,554,554,553,932
20240306,135200,921099344,554,549,554,548,15079
20240306,135100,912821220,549,554,554,549,12434
20240306,135000,905979728,555,552,555,550,19011
20240306,134900,895511735,555,554,555,552,11001
20240306,134800,889434601,555,555,555,555,3031
20240306,134700,887752396,556,556,556,556,4993
20240306,134600,884976288,556,555,556,555,4826
20240306,134500,882297563,555,547,556,545,61396
20240306,134400,848466451,544,552,554,544,70673
20240306,134300,809817045,553,559,559,549,106482
20240306,134200,750981854,564,564,564,564,1
20240306,134100,750981290,558,560,560,558,15000
20240306,134000,742609074,564,564,564,564,1
20240306,133900,742608510,559,565,565,557,55594
20240306,133800,711557723,565,565,565,565,0
20240306,133700,711557723,565,565,565,565,0
20240306,133600,711557723,565,566,566,565,265
20240306,133500,711407996,566,566,566,566,0
20240306,133400,711407996,566,566,566,566,68
20240306,133300,711369508,566,565,566,564,1693
20240306,133200,710412973,565,566,566,565,5644
20240306,133100,707219569,566,566,566,566,0
20240306,133000,707219569,566,566,566,566,1884
20240306,132900,706153225,572,572,572,572,0
20240306,132800,706153225,572,572,572,572,0
20240306,132700,706153225,572,567,572,565,22117
20240306,132600,693636710,568,568,568,568,1198
20240306,132500,692956246,573,572,573,572,250
20240306,132400,692813245,572,572,572,572,1500
20240306,132300,691955245,572,569,572,569,551
20240306,132200,691641573,569,569,569,569,0
20240306,132100,691641573,569,567,569,567,4336
20240306,132000,689178774,567,566,567,565,3052
20240306,131900,687451156,565,565,565,565,500
20240306,131800,687168656,564,564,565,564,6905
20240306,131700,683273136,564,569,569,558,105510
20240306,131600,624037221,568,570,570,568,8496
20240306,131500,619205137,570,570,570,570,550
20240306,131400,618891637,571,572,572,571,5197
20240306,131300,615923700,573,572,573,572,96
20240306,131200,615868761,572,572,572,572,663
20240306,131100,615489525,573,573,573,573,0
20240306,131000,615489525,573,573,573,573,1
20240306,130900,615488952,571,571,571,571,303
20240306,130800,615315939,575,575,575,575,0
20240306,130700,615315939,575,575,575,575,0
20240306,130600,615315939,575,575,575,575,22
20240306,130500,615303289,570,571,571,570,14460
20240306,130400,607059454,571,572,572,571,215
20240306,130300,606936685,571,571,571,571,0
20240306,130200,606936685,571,573,573,570,80905
20240306,130100,560801163,573,573,573,573,0
20240306,130000,560801163,573,573,573,573,0
20240306,125900,560801163,573,577,577,571,39737
20240306,125800,538038235,578,578,578,578,740
20240306,125700,537610515,579,580,580,579,13
20240306,125600,537602986,579,579,579,579,90
20240306,125500,537550876,580,580,580,580,0
20240306,125400,537550876,580,579,580,579,9922
20240306,125300,531806032,578,578,578,578,2925
20240306,125200,530115382,577,576,577,576,10000
20240306,125100,524350382,575,575,575,575,5
20240306,125000,524347507,575,575,575,575,300
20240306,124900,524175007,575,575,575,575,10
20240306,124800,524169257,575,575,575,575,0
20240306,124700,524169257,575,575,575,575,4
20240306,124600,524166957,576,576,576,576,0
20240306,124500,524166957,576,576,576,576,5
20240306,124400,524164077,576,576,576,576,5
20240306,124300,524161197,576,575,576,575,51
20240306,124200,524131871,574,574,574,574,15
20240306,124100,524123261,574,575,575,574,2983
20240306,124000,522408041,575,576,576,575,7
20240306,123900,522404011,576,576,576,576,1
20240306,123800,522403435,575,575,575,575,2
20240306,123700,522402285,575,575,575,575,136
20240306,123600,522324085,575,575,575,575,20
20240306,123500,522312585,575,575,575,575,26
20240306,123400,522297635,575,575,575,575,510
20240306,123300,522004385,575,575,575,575,198
20240306,123200,521890535,575,575,575,574,149
20240306,123100,521804866,575,574,575,574,54
20240306,123000,521773820,574,574,574,574,0
20240306,122900,521773820,574,574,574,574,8895
20240306,122800,516668090,574,575,575,573,7934
20240306,122700,512111224,576,576,576,576,0
20240306,122600,512111224,576,576,576,576,16523
20240306,122500,502593976,577,576,577,576,598
20240306,122400,502249193,577,577,577,577,3
20240306,122300,502247462,577,577,577,576,608
20240306,122200,501896917,577,577,577,577,50
20240306,122100,501868067,577,577,577,577,0
20240306,122000,501868067,577,577,577,577,50
20240306,121900,501839217,577,577,577,577,0
20240306,121800,501839217,577,577,577,576,1992
20240306,121700,500690158,577,578,578,577,51
20240306,121600,500660681,577,577,577,577,0
20240306,121500,500660681,577,577,577,577,1
20240306,121400,500660104,577,577,577,577,14
20240306,121300,500652026,577,577,577,577,16
20240306,121200,500642794,577,576,577,576,365
20240306,121100,500432191,576,576,576,576,73
20240306,121000,500390143,577,577,577,577,0
20240306,120900,500390143,577,577,577,577,1992
20240306,120800,499240759,577,577,577,577,3
20240306,120700,499239028,578,577,578,577,49
20240306,120600,499210721,577,577,577,577,41
20240306,120500,499187064,577,577,578,577,387
20240306,120400,498963710,577,577,577,577,743
20240306,120300,498534999,577,577,577,577,19
20240306,120200,498524036,577,577,577,577,544
20240306,120100,498210148,576,576,576,576,0
20240306,120000,498210148,576,576,576,576,0
20240306,115900,498210148,576,576,576,576,0
20240306,115800,498210148,576,576,576,576,0
20240306,115700,498210148,576,576,576,576,0
20240306,115600,498210148,576,576,576,576,0
20240306,115500,498210148,576,576,576,576,37
20240306,115400,498188836,577,577,577,577,0
20240306,115300,498188836,577,576,577,576,1020
20240306,115200,497600306,576,576,576,576,10
20240306,115100,497594546,576,576,576,576,264
20240306,115000,497442482,577,577,577,577,0
20240306,114900,497442482,577,577,577,577,200
20240306,114800,497327082,577,577,577,577,200
20240306,114700,497211682,576,576,576,576,0
20240306,114600,497211682,576,576,576,576,0
20240306,114500,497211682,576,577,578,576,12182
20240306,114400,490194256,577,577,577,577,22
20240306,114300,490181562,575,577,577,575,4230
20240306,114200,487748067,576,577,577,576,15869
20240306,114100,478602509,578,577,578,577,19
20240306,114000,478591531,578,578,578,578,100
20240306,113900,478533731,578,578,578,578,12
20240306,113800,478526795,577,577,577,577,10
20240306,113700,478521025,577,577,577,577,10
20240306,113600,478515255,577,577,577,577,268
20240306,113500,478360619,577,577,577,577,15
20240306,113400,478351964,577,577,577,577,28
20240306,113300,478335808,577,577,577,577,400
20240306,113200,478105008,576,577,577,576,364
20240306,113100,477895243,577,577,577,577,15
20240306,113000,477886588,576,577,577,576,7304
20240306,112900,473672438,577,578,578,577,4734
20240306,112800,470937411,578,578,578,578,528
20240306,112700,470632227,579,579,579,579,0
20240306,112600,470632227,579,579,579,579,0
20240306,112500,470632227,579,579,579,579,0
20240306,112400,470632227,579,579,579,578,14
20240306,112300,470624133,578,578,578,578,253
20240306,112200,470477899,578,578,578,578,100
20240306,112100,470420099,581,580,581,578,6808
20240306,112000,466479641,582,580,582,580,369
20240306,111900,466265433,581,581,581,581,100
20240306,111800,466207333,581,581,581,581,0
20240306,111700,466207333,581,581,581,581,0
20240306,111600,466207333,581,581,581,581,0
20240306,111500,466207333,581,581,581,581,10
20240306,111400,466201523,580,581,581,580,252
20240306,111300,466055360,581,581,581,581,0
20240306,111200,466055360,581,579,581,579,6794
20240306,111100,462109312,580,579,580,579,14
20240306,111000,462101205,579,579,580,579,140
20240306,110900,462020144,579,580,580,579,210
20240306,110800,461898351,581,580,581,580,198
20240306,110700,461783510,580,580,580,580,0
20240306,110600,461783510,580,580,581,580,1020
20240306,110500,461191909,581,579,581,579,38
20240306,110400,461169884,579,579,579,579,16
20240306,110300,461160620,580,580,581,580,436
20240306,110200,460907484,581,580,581,580,20
20240306,110100,460895883,581,579,581,579,340
20240306,110000,460698953,579,579,579,579,203
20240306,105900,460581416,579,579,579,579,13
20240306,105800,460573889,578,578,578,578,263
20240306,105700,460421875,579,579,579,579,0
20240306,105600,460421875,579,579,579,579,0
20240306,105500,460421875,579,578,579,578,1094
20240306,105400,459789449,578,580,580,578,114
20240306,105300,459723357,580,579,580,578,393
20240306,105200,459495951,581,580,581,580,819
20240306,105100,459020248,581,580,581,580,205
20240306,105000,458901347,580,580,580,580,3522
20240306,104900,456858587,578,578,578,578,2059
20240306,104800,455668485,580,580,580,580,0
20240306,104700,455668485,580,580,580,580,0
20240306,104600,455668485,580,577,580,577,11
20240306,104500,455662135,579,579,579,579,19
20240306,104400,455651134,579,579,579,579,100
20240306,104300,455593234,579,579,579,579,60
20240306,104200,455558494,579,579,579,579,21
20240306,104100,455546335,580,580,580,579,9717
20240306,104000,449911696,580,580,580,580,1332
20240306,103900,449139136,579,578,579,578,7963
20240306,103800,444528699,578,577,578,577,108
20240306,103700,444466299,578,577,578,577,364
20240306,103600,444256268,578,577,578,577,24
20240306,103500,444242419,578,578,578,578,1
20240306,103400,444241841,577,577,577,576,628
20240306,103300,443879655,576,576,577,576,588
20240306,103200,443540958,576,575,577,575,4109
20240306,103100,441177738,576,578,579,576,2098
20240306,103000,439967385,576,576,576,576,13283
20240306,102900,432316377,578,577,578,577,5883
20240306,102800,428921882,578,578,579,577,11140
20240306,102700,422484277,579,578,579,578,151
20240306,102600,422396949,579,578,579,578,1624
20240306,102500,421457539,579,579,580,578,1128
20240306,102400,420804457,579,579,580,579,781
20240306,102300,420352257,579,578,579,578,262
20240306,102200,420200720,578,578,578,578,38
20240306,102100,420178756,579,578,579,578,632
20240306,102000,419813459,578,578,578,578,416
20240306,101900,419573011,578,577,578,577,5
20240306,101800,419570125,577,577,577,577,15856
20240306,101700,410421213,578,580,580,578,36293
20240306,101600,389440392,579,579,579,579,0
20240306,101500,389440392,579,579,580,579,318
20240306,101400,389256266,579,579,580,579,296
20240306,101300,389084881,579,579,579,579,881
20240306,101200,388574782,580,580,580,579,21077
20240306,101100,376371067,580,580,580,580,369
20240306,101000,376157047,581,581,581,579,5910
20240306,100900,372729314,581,582,582,581,2163
20240306,100800,371472391,582,581,582,581,360
20240306,100700,371262951,581,582,582,581,2085
20240306,100600,370049555,583,583,583,583,100
20240306,100500,369991255,583,582,583,582,740
20240306,100400,369559875,583,582,583,582,549
20240306,100300,369240048,582,582,582,582,132
20240306,100200,369163224,581,580,581,580,2378
20240306,100100,367782971,579,580,580,579,1214
20240306,100000,367079114,580,580,580,580,508
20240306,095900,366784474,580,580,580,580,0
20240306,095800,366784474,580,580,580,579,1172
20240306,095700,366105713,581,580,581,580,52
20240306,095600,366075551,580,581,581,579,12268
20240306,095500,358949899,581,579,581,579,10143
20240306,095400,353077100,579,580,580,579,1081
20240306,095300,352450141,580,580,580,580,302
20240306,095200,352274981,581,580,581,580,30
20240306,095100,352257580,579,581,581,579,30574
20240306,095000,334535704,581,581,581,581,363
20240306,094900,334324801,581,582,582,581,1880
20240306,094800,333230997,582,581,582,581,585
20240306,094700,332890547,581,581,582,581,300
20240306,094600,332716246,581,581,581,581,271
20240306,094500,332558795,582,582,582,582,202
20240306,094400,332441231,582,582,582,582,5
20240306,094300,332438321,582,582,583,582,75
20240306,094200,332394621,583,582,583,582,80
20240306,094100,332348060,582,582,582,582,505
20240306,094000,332054150,583,583,583,583,45
20240306,093900,332027915,583,582,583,580,1852
20240306,093800,330952038,583,583,583,583,1
20240306,093700,330951455,580,580,580,580,0
20240306,093600,330951455,580,580,583,580,764
20240306,093500,330508332,583,581,583,580,4576
20240306,093400,327853749,583,580,583,580,272
20240306,093300,327695986,579,583,583,579,5
20240306,093200,327693087,579,581,583,579,19886
20240306,093100,316170085,581,582,582,581,2
20240306,093000,316168922,583,582,583,581,442
20240306,092900,315911835,582,583,584,582,1304
20240306,092800,315151994,583,581,583,581,6175
20240306,092700,311558142,583,580,583,580,2676
20240306,092600,310005316,579,583,583,579,10667
20240306,092500,303818381,583,581,583,581,620
20240306,092400,303457560,581,582,582,581,1175
20240306,092300,302774774,581,582,582,581,2476
20240306,092200,301335988,582,581,582,581,615
20240306,092100,300978373,581,580,581,580,1072
20240306,092000,300356541,580,585,585,580,15629
20240306,091900,291271066,585,584,585,584,3628
20240306,091800,289152110,583,586,586,583,10398
20240306,091700,283080468,585,586,586,585,3475
20240306,091600,281045186,587,590,590,586,5959
20240306,091500,277543348,591,590,591,590,300
20240306,091400,277366183,587,589,590,587,7808
20240306,091300,272778052,589,593,593,589,6562
20240306,091200,268896975,593,589,593,587,14883
20240306,091100,260139250,588,588,589,588,4664
20240306,091000,257396816,588,589,589,588,3825
20240306,090900,255147578,588,589,589,588,782
20240306,090800,254687134,589,591,591,586,18479
20240306,090700,243836084,591,594,594,590,16673
20240306,090600,233970502,595,593,595,593,1083
20240306,090500,233327412,593,598,598,592,23744
20240306,090400,219174607,599,601,601,599,24902
20240306,090300,204243259,601,603,610,600,12318
20240306,090200,196796435,598,618,619,598,123705
20240306,090100,121107682,619,598,619,593,78226
20240306,090000,73656091,599,603,604,591,122703