stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,211600,144552201,541,541,541,541,1297
20240311,211500,144552201,541,541,541,541,0
20240311,211400,144552201,541,541,541,541,0
20240311,211300,144552201,541,541,541,541,0
20240311,211200,144552201,541,541,541,541,0
20240311,211100,144552201,541,541,541,541,0
20240311,211000,144552201,541,541,541,541,0
20240311,210900,144552201,541,541,541,541,0
20240311,210800,144552201,541,541,541,541,0
20240311,210700,144552201,541,541,541,541,0
20240311,210600,144552201,541,541,541,541,0
20240311,210500,144552201,541,541,541,541,0
20240311,210400,144552201,541,541,541,541,0
20240311,210300,144552201,541,541,541,541,0
20240311,210200,144552201,541,541,541,541,0
20240311,210100,144552201,541,541,541,541,0
20240311,210000,144552201,541,541,541,541,0
20240311,205900,144552201,541,541,541,541,0
20240311,205800,144552201,541,541,541,541,0
20240311,205700,144552201,541,541,541,541,0
20240311,205600,144552201,541,541,541,541,0
20240311,205500,144552201,541,541,541,541,0
20240311,205400,144552201,541,541,541,541,0
20240311,205300,144552201,541,541,541,541,0
20240311,205200,144552201,541,541,541,541,0
20240311,205100,144552201,541,541,541,541,0
20240311,205000,144552201,541,541,541,541,0
20240311,204900,144552201,541,541,541,541,0
20240311,204800,144552201,541,541,541,541,0
20240311,204700,144552201,541,541,541,541,0
20240311,204600,144552201,541,541,541,541,1297
20240311,204500,144552201,541,541,541,541,0
20240311,204400,144552201,541,541,541,541,0
20240311,204300,144552201,541,541,541,541,0
20240311,204200,144552201,541,541,541,541,0
20240311,204100,144552201,541,541,541,541,0
20240311,204000,144552201,541,541,541,541,0
20240311,203900,144552201,541,541,541,541,0
20240311,203800,144552201,541,541,541,541,0
20240311,203700,144552201,541,541,541,541,0
20240311,203600,144552201,541,541,541,541,0
20240311,203500,144552201,541,541,541,541,0
20240311,203400,144552201,541,541,541,541,0
20240311,203300,144552201,541,541,541,541,0
20240311,203200,144552201,541,541,541,541,0
20240311,203100,144552201,541,541,541,541,0
20240311,203000,144552201,541,541,541,541,0
20240311,202900,144552201,541,541,541,541,0
20240311,202800,144552201,541,541,541,541,0
20240311,202700,144552201,541,541,541,541,0
20240311,202600,144552201,541,541,541,541,0
20240311,202500,144552201,541,541,541,541,0
20240311,202400,144552201,541,541,541,541,0
20240311,202300,144552201,541,541,541,541,0
20240311,202200,144552201,541,541,541,541,0
20240311,202100,144552201,541,541,541,541,0
20240311,202000,144552201,541,541,541,541,0
20240311,201900,144552201,541,541,541,541,0
20240311,201800,144552201,541,541,541,541,0
20240311,201700,144552201,541,541,541,541,0
20240311,201600,144552201,541,541,541,541,1297
20240311,201500,144552201,541,541,541,541,0
20240311,201400,144552201,541,541,541,541,0
20240311,201300,144552201,541,541,541,541,0
20240311,201200,144552201,541,541,541,541,0
20240311,201100,144552201,541,541,541,541,0
20240311,201000,144552201,541,541,541,541,0
20240311,200900,144552201,541,541,541,541,0
20240311,200800,144552201,541,541,541,541,0
20240311,200700,144552201,541,541,541,541,0
20240311,200600,144552201,541,541,541,541,0
20240311,200500,144552201,541,541,541,541,0
20240311,200400,144552201,541,541,541,541,0
20240311,200300,144552201,541,541,541,541,0
20240311,200200,144552201,541,541,541,541,0
20240311,200100,144552201,541,541,541,541,0
20240311,200000,144552201,541,541,541,541,0
20240311,195900,144552201,541,541,541,541,0
20240311,195800,144552201,541,541,541,541,0
20240311,195700,144552201,541,541,541,541,0
20240311,195600,144552201,541,541,541,541,0
20240311,195500,144552201,541,541,541,541,0
20240311,195400,144552201,541,541,541,541,0
20240311,195300,144552201,541,541,541,541,0
20240311,195200,144552201,541,541,541,541,0
20240311,195100,144552201,541,541,541,541,0
20240311,195000,144552201,541,541,541,541,0
20240311,194900,144552201,541,541,541,541,0
20240311,194800,144552201,541,541,541,541,0
20240311,194700,144552201,541,541,541,541,0
20240311,194600,144552201,541,541,541,541,1297
20240311,194500,144552201,541,541,541,541,0
20240311,194400,144552201,541,541,541,541,0
20240311,194300,144552201,541,541,541,541,0
20240311,194200,144552201,541,541,541,541,0
20240311,194100,144552201,541,541,541,541,0
20240311,194000,144552201,541,541,541,541,0
20240311,193900,144552201,541,541,541,541,0
20240311,193800,144552201,541,541,541,541,0
20240311,193700,144552201,541,541,541,541,0
20240311,193600,144552201,541,541,541,541,0
20240311,193500,144552201,541,541,541,541,0
20240311,193400,144552201,541,541,541,541,0
20240311,193300,144552201,541,541,541,541,0
20240311,193200,144552201,541,541,541,541,0
20240311,193100,144552201,541,541,541,541,0
20240311,193000,144552201,541,541,541,541,0
20240311,192900,144552201,541,541,541,541,0
20240311,192800,144552201,541,541,541,541,0
20240311,192700,144552201,541,541,541,541,0
20240311,192600,144552201,541,541,541,541,0
20240311,192500,144552201,541,541,541,541,0
20240311,192400,144552201,541,541,541,541,0
20240311,192300,144552201,541,541,541,541,0
20240311,192200,144552201,541,541,541,541,0
20240311,192100,144552201,541,541,541,541,0
20240311,192000,144552201,541,541,541,541,0
20240311,191900,144552201,541,541,541,541,0
20240311,191800,144552201,541,541,541,541,0
20240311,191700,144552201,541,541,541,541,0
20240311,191600,144552201,541,541,541,541,1297
20240311,191500,144552201,541,541,541,541,0
20240311,191400,144552201,541,541,541,541,0
20240311,191300,144552201,541,541,541,541,0
20240311,191200,144552201,541,541,541,541,0
20240311,191100,144552201,541,541,541,541,0
20240311,191000,144552201,541,541,541,541,0
20240311,190900,144552201,541,541,541,541,0
20240311,190800,144552201,541,541,541,541,0
20240311,190700,144552201,541,541,541,541,0
20240311,190600,144552201,541,541,541,541,0
20240311,190500,144552201,541,541,541,541,0
20240311,190400,144552201,541,541,541,541,0
20240311,190300,144552201,541,541,541,541,0
20240311,190200,144552201,541,541,541,541,0
20240311,190100,144552201,541,541,541,541,0
20240311,190000,144552201,541,541,541,541,0
20240311,185900,144552201,541,541,541,541,0
20240311,185800,144552201,541,541,541,541,0
20240311,185700,144552201,541,541,541,541,0
20240311,185600,144552201,541,541,541,541,0
20240311,185500,144552201,541,541,541,541,0
20240311,185400,144552201,541,541,541,541,0
20240311,185300,144552201,541,541,541,541,0
20240311,185200,144552201,541,541,541,541,0
20240311,185100,144552201,541,541,541,541,0
20240311,185000,144552201,541,541,541,541,0
20240311,184900,144552201,541,541,541,541,0
20240311,184800,144552201,541,541,541,541,0
20240311,184700,144552201,541,541,541,541,0
20240311,184600,144552201,541,541,541,541,1297
20240311,184500,144552201,541,541,541,541,0
20240311,184400,144552201,541,541,541,541,0
20240311,184300,144552201,541,541,541,541,0
20240311,184200,144552201,541,541,541,541,0
20240311,184100,144552201,541,541,541,541,0
20240311,184000,144552201,541,541,541,541,0
20240311,183900,144552201,541,541,541,541,0
20240311,183800,144552201,541,541,541,541,0
20240311,183700,144552201,541,541,541,541,0
20240311,183600,144552201,541,541,541,541,0
20240311,183500,144552201,541,541,541,541,0
20240311,183400,144552201,541,541,541,541,0
20240311,183300,144552201,541,541,541,541,0
20240311,183200,144552201,541,541,541,541,0
20240311,183100,144552201,541,541,541,541,0
20240311,183000,144552201,541,541,541,541,0
20240311,182900,144552201,541,541,541,541,0
20240311,182800,144552201,541,541,541,541,0
20240311,182700,144552201,541,541,541,541,0
20240311,182600,144552201,541,541,541,541,0
20240311,182500,144552201,541,541,541,541,0
20240311,182400,144552201,541,541,541,541,0
20240311,182300,144552201,541,541,541,541,0
20240311,182200,144552201,541,541,541,541,0
20240311,182100,144552201,541,541,541,541,0
20240311,182000,144552201,541,541,541,541,0
20240311,181900,144552201,541,541,541,541,0
20240311,181800,144552201,541,541,541,541,0
20240311,181700,144552201,541,541,541,541,0
20240311,181600,144552201,541,541,541,541,1297
20240311,181500,144552201,541,541,541,541,0
20240311,181400,144552201,541,541,541,541,0
20240311,181300,144552201,541,541,541,541,0
20240311,181200,144552201,541,541,541,541,0
20240311,181100,144552201,541,541,541,541,0
20240311,181000,144552201,541,541,541,541,0
20240311,180900,144552201,541,541,541,541,0
20240311,180800,144552201,541,541,541,541,0
20240311,180700,144552201,541,541,541,541,0
20240311,180600,144552201,541,541,541,541,0
20240311,180500,144552201,541,541,541,541,0
20240311,180400,144552201,541,541,541,541,0
20240311,180300,144552201,541,541,541,541,0
20240311,180200,144552201,541,541,541,541,0
20240311,180100,144552201,541,541,541,541,0
20240311,180000,144552201,541,541,541,541,0
20240311,175900,144552201,541,541,541,541,0
20240311,175800,144552201,541,541,541,541,0
20240311,175700,144552201,541,541,541,541,0
20240311,175600,144552201,541,541,541,541,0
20240311,175500,144552201,541,541,541,541,0
20240311,175400,144552201,541,541,541,541,0
20240311,175300,144552201,541,541,541,541,0
20240311,175200,144552201,541,541,541,541,0
20240311,175100,144552201,541,541,541,541,0
20240311,175000,144552201,541,541,541,541,0
20240311,174900,144552201,541,541,541,541,0
20240311,174800,144552201,541,541,541,541,0
20240311,174700,144552201,541,541,541,541,0
20240311,174600,144552201,541,541,541,541,1297
20240311,174500,144552201,541,541,541,541,0
20240311,174400,144552201,541,541,541,541,0
20240311,174300,144552201,541,541,541,541,0
20240311,174200,144552201,541,541,541,541,0
20240311,174100,144552201,541,541,541,541,0
20240311,174000,144552201,541,541,541,541,0
20240311,173900,144552201,541,541,541,541,0
20240311,173800,144552201,541,541,541,541,0
20240311,173700,144552201,541,541,541,541,0
20240311,173600,144552201,541,541,541,541,0
20240311,173500,144552201,541,541,541,541,0
20240311,173400,144552201,541,541,541,541,0
20240311,173300,144552201,541,541,541,541,0
20240311,173200,144552201,541,541,541,541,0
20240311,173100,144552201,541,541,541,541,0
20240311,173000,144552201,541,541,541,541,0
20240311,172900,144552201,541,541,541,541,0
20240311,172800,144552201,541,541,541,541,0
20240311,172700,144552201,541,541,541,541,0
20240311,172600,144552201,541,541,541,541,0
20240311,172500,144552201,541,541,541,541,0
20240311,172400,144552201,541,541,541,541,0
20240311,172300,144552201,541,541,541,541,0
20240311,172200,144552201,541,541,541,541,0
20240311,172100,144552201,541,541,541,541,0
20240311,172000,144552201,541,541,541,541,0
20240311,171900,144552201,541,541,541,541,0
20240311,171800,144552201,541,541,541,541,0
20240311,171700,144552201,541,541,541,541,0
20240311,171600,144552201,541,541,541,541,1297
20240311,171500,144552201,541,541,541,541,0
20240311,171400,144552201,541,541,541,541,0
20240311,171300,144552201,541,541,541,541,0
20240311,171200,144552201,541,541,541,541,0
20240311,171100,144552201,541,541,541,541,0
20240311,171000,144552201,541,541,541,541,0
20240311,170900,144552201,541,541,541,541,0
20240311,170800,144552201,541,541,541,541,0
20240311,170700,144552201,541,541,541,541,0
20240311,170600,144552201,541,541,541,541,0
20240311,170500,144552201,541,541,541,541,0
20240311,170400,144552201,541,541,541,541,0
20240311,170300,144552201,541,541,541,541,0
20240311,170200,144552201,541,541,541,541,0
20240311,170100,144552201,541,541,541,541,0
20240311,170000,144552201,541,541,541,541,0
20240311,165900,144552201,541,541,541,541,0
20240311,165800,144552201,541,541,541,541,0
20240311,165700,144552201,541,541,541,541,0
20240311,165600,144552201,541,541,541,541,0
20240311,165500,144552201,541,541,541,541,0
20240311,165400,144552201,541,541,541,541,0
20240311,165300,144552201,541,541,541,541,0
20240311,165200,144552201,541,541,541,541,0
20240311,165100,144552201,541,541,541,541,0
20240311,165000,144552201,541,541,541,541,0
20240311,164900,144552201,541,541,541,541,0
20240311,164800,144552201,541,541,541,541,0
20240311,164700,144552201,541,541,541,541,0
20240311,164600,144552201,541,541,541,541,1297
20240311,164500,144552201,541,541,541,541,0
20240311,164400,144552201,541,541,541,541,0
20240311,164300,144552201,541,541,541,541,0
20240311,164200,144552201,541,541,541,541,0
20240311,164100,144552201,541,541,541,541,0
20240311,164000,144552201,541,541,541,541,0
20240311,163900,144552201,541,541,541,541,0
20240311,163800,144552201,541,541,541,541,0
20240311,163700,144552201,541,541,541,541,0
20240311,163600,144552201,541,541,541,541,0
20240311,163500,144552201,541,541,541,541,0
20240311,163400,144552201,541,541,541,541,0
20240311,163300,144552201,541,541,541,541,0
20240311,163200,144552201,541,541,541,541,0
20240311,163100,144552201,541,541,541,541,0
20240311,163000,144552201,541,541,541,541,0
20240311,162900,144552201,541,541,541,541,0
20240311,162800,144552201,541,541,541,541,0
20240311,162700,144552201,541,541,541,541,0
20240311,162600,144552201,541,541,541,541,0
20240311,162500,144552201,541,541,541,541,0
20240311,162400,144552201,541,541,541,541,0
20240311,162300,144552201,541,541,541,541,0
20240311,162200,144552201,541,541,541,541,0
20240311,162100,144552201,541,541,541,541,0
20240311,162000,144552201,541,541,541,541,0
20240311,161900,144552201,541,541,541,541,0
20240311,161800,144552201,541,541,541,541,0
20240311,161700,144552201,541,541,541,541,0
20240311,161600,144552201,541,541,541,541,1297
20240311,161500,144552201,541,541,541,541,0
20240311,161400,144552201,541,541,541,541,0
20240311,161300,144552201,541,541,541,541,0
20240311,161200,144552201,541,541,541,541,0
20240311,161100,144552201,541,541,541,541,0
20240311,161000,144552201,541,541,541,541,0
20240311,160900,144552201,541,541,541,541,0
20240311,160800,144552201,541,541,541,541,0
20240311,160700,144552201,541,541,541,541,0
20240311,160600,144552201,541,541,541,541,0
20240311,160500,144552201,541,541,541,541,0
20240311,160400,144552201,541,541,541,541,0
20240311,160300,144552201,541,541,541,541,0
20240311,160200,144552201,541,541,541,541,0
20240311,160100,144552201,541,541,541,541,0
20240311,160000,144552201,541,541,541,541,0
20240311,155900,144552201,541,541,541,541,0
20240311,155800,144552201,541,541,541,541,0
20240311,155700,144552201,541,541,541,541,0
20240311,155600,144552201,541,541,541,541,0
20240311,155500,144552201,541,541,541,541,0
20240311,155400,144552201,541,541,541,541,0
20240311,155300,144552201,541,541,541,541,0
20240311,155200,144552201,541,541,541,541,0
20240311,155100,144552201,541,541,541,541,0
20240311,155000,144552201,541,541,541,541,0
20240311,154900,144552201,541,541,541,541,0
20240311,154800,144552201,541,541,541,541,0
20240311,154700,144552201,541,541,541,541,0
20240311,154600,144552201,541,541,541,541,1297
20240311,154500,144552201,541,541,541,541,0
20240311,154400,144552201,541,541,541,541,0
20240311,154300,144552201,541,541,541,541,0
20240311,154200,144552201,541,541,541,541,0
20240311,154100,144552201,541,541,541,541,0
20240311,154000,144552201,541,541,541,541,0
20240311,153900,144552201,541,541,541,541,0
20240311,153800,144552201,541,541,541,541,0
20240311,153700,144552201,541,541,541,541,0
20240311,153600,144552201,541,541,541,541,0
20240311,153500,144552201,541,541,541,541,0
20240311,153400,144552201,541,541,541,541,0
20240311,153300,144552201,541,541,541,541,0
20240311,153200,144552201,541,541,541,541,0
20240311,153100,144552201,541,541,541,541,0
20240311,153000,144552201,541,541,541,541,1297
20240311,152900,143850524,542,542,542,542,0
20240311,152800,143850524,542,542,542,542,0
20240311,152700,143850524,542,542,542,542,0
20240311,152600,143850524,542,542,542,542,0
20240311,152500,143850524,542,542,542,542,0
20240311,152400,143850524,542,542,542,542,0
20240311,152300,143850524,542,542,542,542,0
20240311,152200,143850524,542,542,542,542,0
20240311,152100,143850524,542,542,542,542,0
20240311,152000,143850524,542,542,542,542,0
20240311,151900,143850524,542,542,542,542,1
20240311,151800,143849982,543,543,543,543,2
20240311,151700,143848896,539,542,542,539,614
20240311,151600,143517937,544,543,544,543,53
20240311,151500,143489156,545,545,545,545,0
20240311,151400,143489156,545,545,545,545,0
20240311,151300,143489156,545,545,545,545,0
20240311,151200,143489156,545,545,545,545,0
20240311,151100,143489156,545,540,545,540,37
20240311,151000,143469057,539,539,539,539,0
20240311,150900,143469057,539,539,539,539,1599
20240311,150800,142607196,538,538,538,538,3299
20240311,150700,140832334,539,539,539,539,0
20240311,150600,140832334,539,539,539,539,0
20240311,150500,140832334,539,539,539,539,0
20240311,150400,140832334,539,539,539,539,1
20240311,150300,140831795,540,540,540,540,0
20240311,150200,140831795,540,540,540,540,0
20240311,150100,140831795,540,540,540,540,0
20240311,150000,140831795,540,540,540,540,0
20240311,145900,140831795,540,540,540,540,1
20240311,145800,140831255,540,540,540,540,1
20240311,145700,140830715,540,540,540,540,0
20240311,145600,140830715,540,540,540,540,100
20240311,145500,140776715,541,541,541,541,0
20240311,145400,140776715,541,541,541,541,0
20240311,145300,140776715,541,541,541,541,0
20240311,145200,140776715,541,540,541,540,2
20240311,145100,140775634,537,537,537,537,946
20240311,145000,140267632,537,539,539,537,3979
20240311,144900,138130667,540,540,540,540,1
20240311,144800,138130127,541,541,541,541,2
20240311,144700,138129045,537,537,537,537,0
20240311,144600,138129045,537,539,542,537,16767
20240311,144500,129108220,539,540,540,539,481
20240311,144400,128848497,540,540,540,540,0
20240311,144300,128848497,540,540,540,540,0
20240311,144200,128848497,540,540,540,540,2
20240311,144100,128847417,540,540,540,540,3
20240311,144000,128845797,539,539,539,539,0
20240311,143900,128845797,539,539,539,539,0
20240311,143800,128845797,539,539,539,539,0
20240311,143700,128845797,539,539,539,539,0
20240311,143600,128845797,539,539,539,539,0
20240311,143500,128845797,539,539,539,539,3
20240311,143400,128844180,540,540,540,540,0
20240311,143300,128844180,540,540,540,540,1
20240311,143200,128843640,540,540,540,540,0
20240311,143100,128843640,540,540,540,540,0
20240311,143000,128843640,540,540,540,540,2
20240311,142900,128842560,539,539,539,539,0
20240311,142800,128842560,539,539,539,539,0
20240311,142700,128842560,539,539,539,539,0
20240311,142600,128842560,539,539,539,539,0
20240311,142500,128842560,539,539,539,539,0
20240311,142400,128842560,539,539,539,539,0
20240311,142300,128842560,539,539,539,539,0
20240311,142200,128842560,539,539,539,539,0
20240311,142100,128842560,539,539,539,539,3
20240311,142000,128840943,540,540,540,540,53
20240311,141900,128812323,540,540,540,540,8
20240311,141800,128808003,540,540,540,540,0
20240311,141700,128808003,540,540,540,540,152
20240311,141600,128725923,539,539,539,539,0
20240311,141500,128725923,539,539,539,539,0
20240311,141400,128725923,539,539,539,539,105
20240311,141300,128669328,539,539,539,539,1001
20240311,141200,128129789,539,539,539,539,0
20240311,141100,128129789,539,539,539,539,5
20240311,141000,128127094,539,539,539,539,0
20240311,140900,128127094,539,539,539,539,0
20240311,140800,128127094,539,539,539,539,1
20240311,140700,128126555,539,539,539,539,1157
20240311,140600,127502932,538,538,538,538,0
20240311,140500,127502932,538,538,538,538,0
20240311,140400,127502932,538,538,538,538,0
20240311,140300,127502932,538,538,538,538,0
20240311,140200,127502932,538,539,539,538,105
20240311,140100,127446441,539,539,539,539,954
20240311,140000,126932235,539,539,539,539,500
20240311,135900,126662735,539,539,539,539,320
20240311,135800,126490255,538,538,538,538,0
20240311,135700,126490255,538,538,538,538,1
20240311,135600,126489717,537,537,537,537,0
20240311,135500,126489717,537,537,537,537,0
20240311,135400,126489717,537,537,537,537,0
20240311,135300,126489717,537,537,537,537,0
20240311,135200,126489717,537,539,539,537,8231
20240311,135100,122060858,540,540,540,540,198
20240311,135000,121953938,540,540,540,540,364
20240311,134900,121757378,540,540,540,540,0
20240311,134800,121757378,540,540,540,540,99
20240311,134700,121703918,540,540,540,540,0
20240311,134600,121703918,540,540,540,540,0
20240311,134500,121703918,540,540,540,540,0
20240311,134400,121703918,540,541,541,540,2
20240311,134300,121702837,542,542,542,542,1000
20240311,134200,121160837,542,542,542,542,0
20240311,134100,121160837,542,542,542,542,0
20240311,134000,121160837,542,542,542,542,0
20240311,133900,121160837,542,542,542,542,0
20240311,133800,121160837,542,542,542,542,0
20240311,133700,121160837,542,542,542,542,1
20240311,133600,121160295,542,542,542,542,0
20240311,133500,121160295,542,541,542,541,10
20240311,133400,121154876,542,542,542,542,0
20240311,133300,121154876,542,542,542,542,0
20240311,133200,121154876,542,542,542,542,10
20240311,133100,121149456,541,541,541,541,1
20240311,133000,121148915,542,542,542,542,0
20240311,132900,121148915,542,542,542,542,0
20240311,132800,121148915,542,542,542,542,253
20240311,132700,121011789,542,541,542,541,3
20240311,132600,121010165,539,539,539,539,0
20240311,132500,121010165,539,539,539,539,0
20240311,132400,121010165,539,539,539,539,0
20240311,132300,121010165,539,539,539,539,0
20240311,132200,121010165,539,539,539,539,0
20240311,132100,121010165,539,539,539,539,0
20240311,132000,121010165,539,539,539,539,0
20240311,131900,121010165,539,539,539,539,0
20240311,131800,121010165,539,539,539,539,0
20240311,131700,121010165,539,539,539,539,0
20240311,131600,121010165,539,540,540,539,2000
20240311,131500,119932065,540,540,540,540,1244
20240311,131400,119260305,540,540,540,540,0
20240311,131300,119260305,540,540,540,540,0
20240311,131200,119260305,540,540,540,540,700
20240311,131100,118882305,540,540,540,540,0
20240311,131000,118882305,540,540,540,540,0
20240311,130900,118882305,540,540,540,540,0
20240311,130800,118882305,540,540,540,540,0
20240311,130700,118882305,540,540,540,540,0
20240311,130600,118882305,540,540,540,540,0
20240311,130500,118882305,540,540,540,539,3515
20240311,130400,116985092,541,541,541,541,10
20240311,130300,116979682,541,540,541,540,2002
20240311,130200,115898601,540,540,540,540,0
20240311,130100,115898601,540,540,540,540,0
20240311,130000,115898601,540,541,541,540,15
20240311,125900,115890491,541,541,541,541,0
20240311,125800,115890491,541,541,541,541,12
20240311,125700,115883999,541,541,541,541,0
20240311,125600,115883999,541,541,541,541,0
20240311,125500,115883999,541,541,541,541,1000
20240311,125400,115342999,541,541,541,541,2
20240311,125300,115341917,540,540,540,540,39300
20240311,125200,94119917,541,541,541,541,14636
20240311,125100,86201841,541,541,541,541,0
20240311,125000,86201841,541,541,541,541,0
20240311,124900,86201841,541,541,541,541,0
20240311,124800,86201841,541,541,541,541,0
20240311,124700,86201841,541,541,541,541,0
20240311,124600,86201841,541,542,542,541,2000
20240311,124500,85119830,541,541,541,541,0
20240311,124400,85119830,541,541,541,541,0
20240311,124300,85119830,541,541,541,541,0
20240311,124200,85119830,541,542,542,541,3672
20240311,124100,83131656,542,542,542,542,800
20240311,124000,82698056,542,543,543,542,1109
20240311,123900,82096907,543,543,543,543,2000
20240311,123800,81010907,546,543,546,543,1890
20240311,123700,79982740,542,542,542,542,1000
20240311,123600,79440740,541,541,541,541,0
20240311,123500,79440740,541,542,542,541,19890
20240311,123400,68660363,542,542,542,542,0
20240311,123300,68660363,542,542,542,542,1362
20240311,123200,67922159,544,544,544,544,0
20240311,123100,67922159,544,544,544,544,0
20240311,123000,67922159,544,544,544,544,0
20240311,122900,67922159,544,544,544,544,0
20240311,122800,67922159,544,544,544,544,0
20240311,122700,67922159,544,544,544,544,0
20240311,122600,67922159,544,544,544,544,0
20240311,122500,67922159,544,544,544,544,0
20240311,122400,67922159,544,544,544,544,0
20240311,122300,67922159,544,544,544,544,0
20240311,122200,67922159,544,544,544,544,0
20240311,122100,67922159,544,544,544,544,0
20240311,122000,67922159,544,544,544,544,0
20240311,121900,67922159,544,544,544,544,0
20240311,121800,67922159,544,544,544,544,0
20240311,121700,67922159,544,544,544,544,0
20240311,121600,67922159,544,544,544,544,0
20240311,121500,67922159,544,544,544,544,1
20240311,121400,67921615,542,542,542,542,0
20240311,121300,67921615,542,543,543,542,650
20240311,121200,67569313,543,543,543,543,25
20240311,121100,67555738,542,542,542,542,0
20240311,121000,67555738,542,542,542,542,0
20240311,120900,67555738,542,542,542,542,0
20240311,120800,67555738,542,542,542,542,0
20240311,120700,67555738,542,542,542,542,0
20240311,120600,67555738,542,542,542,542,1000
20240311,120500,67013738,543,543,543,543,0
20240311,120400,67013738,543,543,543,543,4
20240311,120300,67011566,542,542,542,542,0
20240311,120200,67011566,542,542,542,542,0
20240311,120100,67011566,542,542,542,542,0
20240311,120000,67011566,542,542,542,542,0
20240311,115900,67011566,542,542,542,542,0
20240311,115800,67011566,542,542,542,542,0
20240311,115700,67011566,542,542,542,542,0
20240311,115600,67011566,542,542,542,542,1
20240311,115500,67011024,544,544,544,544,3
20240311,115400,67009392,542,542,542,542,0
20240311,115300,67009392,542,542,542,542,0
20240311,115200,67009392,542,542,542,542,0
20240311,115100,67009392,542,542,542,542,0
20240311,115000,67009392,542,542,542,542,0
20240311,114900,67009392,542,542,542,542,0
20240311,114800,67009392,542,542,542,542,300
20240311,114700,66846792,543,543,543,543,0
20240311,114600,66846792,543,543,543,543,0
20240311,114500,66846792,543,543,543,543,870
20240311,114400,66374382,544,544,544,544,2
20240311,114300,66373294,546,546,546,546,0
20240311,114200,66373294,546,546,546,546,1
20240311,114100,66372748,543,543,543,543,0
20240311,114000,66372748,543,544,544,543,720
20240311,113900,65981777,546,544,546,543,1653
20240311,113800,65084042,543,544,544,543,3845
20240311,113700,62996203,547,547,547,547,0
20240311,113600,62996203,547,547,547,547,128
20240311,113500,62926187,547,547,547,547,5
20240311,113400,62923452,547,545,547,545,205
20240311,113300,62811717,547,547,547,547,0
20240311,113200,62811717,547,547,547,547,10
20240311,113100,62806247,547,547,547,547,7
20240311,113000,62802418,547,547,547,547,3
20240311,112900,62800777,547,547,547,547,1000
20240311,112800,62253777,548,547,548,547,416
20240311,112700,62026209,546,547,547,546,501
20240311,112600,61752163,547,547,547,547,1
20240311,112500,61751616,547,547,547,547,0
20240311,112400,61751616,547,547,547,547,3164
20240311,112300,60020908,547,546,547,546,1856
20240311,112200,59005888,546,546,546,546,450
20240311,112100,58760188,546,546,546,546,3159
20240311,112000,57035374,546,546,546,546,100
20240311,111900,56980774,546,545,546,545,10393
20240311,111800,51315649,545,545,545,545,0
20240311,111700,51315649,545,545,545,545,0
20240311,111600,51315649,545,545,545,545,0
20240311,111500,51315649,545,545,545,545,0
20240311,111400,51315649,545,545,545,545,0
20240311,111300,51315649,545,545,545,545,0
20240311,111200,51315649,545,545,545,545,0
20240311,111100,51315649,545,545,545,545,0
20240311,111000,51315649,545,545,545,545,0
20240311,110900,51315649,545,545,545,545,0
20240311,110800,51315649,545,545,545,545,0
20240311,110700,51315649,545,545,545,545,0
20240311,110600,51315649,545,545,545,545,0
20240311,110500,51315649,545,545,545,545,0
20240311,110400,51315649,545,545,545,545,0
20240311,110300,51315649,545,545,545,545,0
20240311,110200,51315649,545,545,545,545,0
20240311,110100,51315649,545,545,545,545,0
20240311,110000,51315649,545,545,545,545,0
20240311,105900,51315649,545,545,545,545,0
20240311,105800,51315649,545,545,545,545,15
20240311,105700,51307474,545,545,545,545,0
20240311,105600,51307474,545,545,545,545,0
20240311,105500,51307474,545,545,545,545,0
20240311,105400,51307474,545,545,545,545,0
20240311,105300,51307474,545,545,545,545,0
20240311,105200,51307474,545,545,545,545,0
20240311,105100,51307474,545,544,545,544,10
20240311,105000,51302025,542,542,542,542,0
20240311,104900,51302025,542,542,542,542,0
20240311,104800,51302025,542,544,544,542,1331
20240311,104700,50580124,544,545,545,544,11
20240311,104600,50574131,545,545,545,545,9
20240311,104500,50569226,545,545,545,545,0
20240311,104400,50569226,545,545,545,545,0
20240311,104300,50569226,545,545,545,545,550
20240311,104200,50269476,545,545,545,545,917
20240311,104100,49769711,545,545,545,545,0
20240311,104000,49769711,545,545,545,545,3
20240311,103900,49768076,544,544,544,544,0
20240311,103800,49768076,544,544,544,544,0
20240311,103700,49768076,544,544,544,544,0
20240311,103600,49768076,544,544,544,544,0
20240311,103500,49768076,544,544,544,544,0
20240311,103400,49768076,544,544,544,544,10
20240311,103300,49762636,545,545,545,545,0
20240311,103200,49762636,545,545,545,545,0
20240311,103100,49762636,545,545,545,545,5952
20240311,103000,46518796,544,544,544,544,0
20240311,102900,46518796,544,544,544,544,0
20240311,102800,46518796,544,544,544,544,0
20240311,102700,46518796,544,542,544,542,6119
20240311,102600,43191137,542,542,542,542,978
20240311,102500,42661061,542,542,542,542,0
20240311,102400,42661061,542,542,542,542,1000
20240311,102300,42119061,542,542,542,542,0
20240311,102200,42119061,542,542,542,542,4539
20240311,102100,39658923,543,543,543,543,0
20240311,102000,39658923,543,543,543,543,0
20240311,101900,39658923,543,543,543,543,0
20240311,101800,39658923,543,543,543,543,10
20240311,101700,39653493,542,542,542,542,1
20240311,101600,39652951,542,542,542,542,1609
20240311,101500,38780873,544,544,544,544,0
20240311,101400,38780873,544,544,544,544,0
20240311,101300,38780873,544,544,544,544,0
20240311,101200,38780873,544,543,544,543,5
20240311,101100,38778155,542,542,542,542,9986
20240311,101000,33365743,543,543,543,543,16
20240311,100900,33357055,544,544,544,544,0
20240311,100800,33357055,544,544,544,544,0
20240311,100700,33357055,544,544,544,544,0
20240311,100600,33357055,544,544,544,544,0
20240311,100500,33357055,544,544,544,544,3
20240311,100400,33355423,544,544,544,544,3
20240311,100300,33353791,544,544,544,544,1
20240311,100200,33353247,543,543,543,543,100
20240311,100100,33298947,543,542,543,542,235
20240311,100000,33171477,543,543,543,543,0
20240311,095900,33171477,543,543,543,543,0
20240311,095800,33171477,543,543,543,543,4075
20240311,095700,30958752,543,543,543,543,3
20240311,095600,30957123,542,543,543,542,288
20240311,095500,30800740,544,544,544,544,1
20240311,095400,30800196,544,544,544,544,3
20240311,095300,30798564,545,545,545,545,1
20240311,095200,30798019,545,544,545,544,10000
20240311,095100,25350197,543,543,543,543,563
20240311,095000,25044488,543,543,543,543,500
20240311,094900,24772988,543,543,543,543,0
20240311,094800,24772988,543,543,543,543,0
20240311,094700,24772988,543,543,543,543,17
20240311,094600,24763757,544,544,544,544,0
20240311,094500,24763757,544,544,544,544,3
20240311,094400,24762125,544,544,544,544,6
20240311,094300,24758861,544,544,544,544,0
20240311,094200,24758861,544,544,544,544,0
20240311,094100,24758861,544,543,544,543,1652
20240311,094000,23861724,542,542,542,542,10
20240311,093900,23856304,543,543,543,543,2994
20240311,093800,22230562,544,543,544,543,31
20240311,093700,22213728,545,544,545,544,822
20240311,093600,21765746,545,545,545,545,1
20240311,093500,21765201,544,544,544,544,12
20240311,093400,21758673,545,545,545,545,1
20240311,093300,21758128,545,545,545,545,26
20240311,093200,21743958,544,544,544,544,0
20240311,093100,21743958,544,543,544,543,2650
20240311,093000,20302360,543,543,543,543,0
20240311,092900,20302360,543,543,543,543,2218
20240311,092800,19097986,542,542,542,542,0
20240311,092700,19097986,542,542,542,542,0
20240311,092600,19097986,542,542,542,542,0
20240311,092500,19097986,542,542,542,542,4161
20240311,092400,16842724,542,542,542,542,3050
20240311,092300,15189624,542,542,543,542,30
20240311,092200,15173363,542,543,543,542,800
20240311,092100,14739747,544,544,544,544,0
20240311,092000,14739747,544,543,544,543,2
20240311,091900,14738660,544,544,544,544,0
20240311,091800,14738660,544,544,544,544,500
20240311,091700,14466660,544,544,544,544,2
20240311,091600,14465572,543,544,544,543,5
20240311,091500,14462856,545,545,545,545,0
20240311,091400,14462856,545,545,545,545,0
20240311,091300,14462856,545,545,545,542,1659
20240311,091200,13563169,542,544,544,542,22
20240311,091100,13551242,545,545,545,545,925
20240311,091000,13047117,546,546,546,546,0
20240311,090900,13047117,546,545,546,545,1234
20240311,090800,12374585,545,545,545,545,1
20240311,090700,12374040,545,543,545,543,1411
20240311,090600,11605845,545,545,545,545,13
20240311,090500,11598760,544,543,544,542,4245
20240311,090400,9293726,542,541,542,541,541
20240311,090300,9000520,542,543,543,542,825
20240311,090200,8553369,543,540,543,540,1792
20240311,090100,7584205,540,539,540,539,10
20240311,090000,7578806,538,538,538,538,14087