stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184300,51222191,458,458,458,458,2236
20240319,184200,51222191,458,458,458,458,0
20240319,184100,51222191,458,458,458,458,0
20240319,184000,51222191,458,458,458,458,0
20240319,183900,51222191,458,458,458,458,0
20240319,183800,51222191,458,458,458,458,0
20240319,183700,51222191,458,458,458,458,0
20240319,183600,51222191,458,458,458,458,0
20240319,183500,51222191,458,458,458,458,0
20240319,183400,51222191,458,458,458,458,0
20240319,183300,51222191,458,458,458,458,0
20240319,183200,51222191,458,458,458,458,0
20240319,183100,51222191,458,458,458,458,0
20240319,183000,51222191,458,458,458,458,0
20240319,182900,51222191,458,458,458,458,0
20240319,182800,51222191,458,458,458,458,0
20240319,182700,51222191,458,458,458,458,0
20240319,182600,51222191,458,458,458,458,0
20240319,182500,51222191,458,458,458,458,0
20240319,182400,51222191,458,458,458,458,0
20240319,182300,51222191,458,458,458,458,0
20240319,182200,51222191,458,458,458,458,0
20240319,182100,51222191,458,458,458,458,0
20240319,182000,51222191,458,458,458,458,0
20240319,181900,51222191,458,458,458,458,0
20240319,181800,51222191,458,458,458,458,0
20240319,181700,51222191,458,458,458,458,0
20240319,181600,51222191,458,458,458,458,0
20240319,181500,51222191,458,458,458,458,0
20240319,181400,51222191,458,458,458,458,0
20240319,181300,51222191,458,458,458,458,2236
20240319,181200,51222191,458,458,458,458,0
20240319,181100,51222191,458,458,458,458,0
20240319,181000,51222191,458,458,458,458,0
20240319,180900,51222191,458,458,458,458,0
20240319,180800,51222191,458,458,458,458,0
20240319,180700,51222191,458,458,458,458,0
20240319,180600,51222191,458,458,458,458,0
20240319,180500,51222191,458,458,458,458,0
20240319,180400,51222191,458,458,458,458,0
20240319,180300,51222191,458,458,458,458,0
20240319,180200,51222191,458,458,458,458,0
20240319,180100,51222191,458,458,458,458,0
20240319,180000,51222191,458,458,458,458,0
20240319,175900,51222191,458,458,458,458,0
20240319,175800,51222191,458,458,458,458,0
20240319,175700,51222191,458,458,458,458,0
20240319,175600,51222191,458,458,458,458,0
20240319,175500,51222191,458,458,458,458,0
20240319,175400,51222191,458,458,458,458,0
20240319,175300,51222191,458,458,458,458,0
20240319,175200,51222191,458,458,458,458,0
20240319,175100,51222191,458,458,458,458,0
20240319,175000,51222191,458,458,458,458,0
20240319,174900,51222191,458,458,458,458,0
20240319,174800,51222191,458,458,458,458,0
20240319,174700,51222191,458,458,458,458,0
20240319,174600,51222191,458,458,458,458,0
20240319,174500,51222191,458,458,458,458,0
20240319,174400,51222191,458,458,458,458,0
20240319,174300,51222191,458,458,458,458,2236
20240319,174200,51222191,458,458,458,458,0
20240319,174100,51222191,458,458,458,458,0
20240319,174000,51222191,458,458,458,458,0
20240319,173900,51222191,458,458,458,458,0
20240319,173800,51222191,458,458,458,458,0
20240319,173700,51222191,458,458,458,458,0
20240319,173600,51222191,458,458,458,458,0
20240319,173500,51222191,458,458,458,458,0
20240319,173400,51222191,458,458,458,458,0
20240319,173300,51222191,458,458,458,458,0
20240319,173200,51222191,458,458,458,458,0
20240319,173100,51222191,458,458,458,458,0
20240319,173000,51222191,458,458,458,458,0
20240319,172900,51222191,458,458,458,458,0
20240319,172800,51222191,458,458,458,458,0
20240319,172700,51222191,458,458,458,458,0
20240319,172600,51222191,458,458,458,458,0
20240319,172500,51222191,458,458,458,458,0
20240319,172400,51222191,458,458,458,458,0
20240319,172300,51222191,458,458,458,458,0
20240319,172200,51222191,458,458,458,458,0
20240319,172100,51222191,458,458,458,458,0
20240319,172000,51222191,458,458,458,458,0
20240319,171900,51222191,458,458,458,458,0
20240319,171800,51222191,458,458,458,458,0
20240319,171700,51222191,458,458,458,458,0
20240319,171600,51222191,458,458,458,458,0
20240319,171500,51222191,458,458,458,458,0
20240319,171400,51222191,458,458,458,458,0
20240319,171300,51222191,458,458,458,458,2236
20240319,171200,51222191,458,458,458,458,0
20240319,171100,51222191,458,458,458,458,0
20240319,171000,51222191,458,458,458,458,0
20240319,170900,51222191,458,458,458,458,0
20240319,170800,51222191,458,458,458,458,0
20240319,170700,51222191,458,458,458,458,0
20240319,170600,51222191,458,458,458,458,0
20240319,170500,51222191,458,458,458,458,0
20240319,170400,51222191,458,458,458,458,0
20240319,170300,51222191,458,458,458,458,0
20240319,170200,51222191,458,458,458,458,0
20240319,170100,51222191,458,458,458,458,0
20240319,170000,51222191,458,458,458,458,0
20240319,165900,51222191,458,458,458,458,0
20240319,165800,51222191,458,458,458,458,0
20240319,165700,51222191,458,458,458,458,0
20240319,165600,51222191,458,458,458,458,0
20240319,165500,51222191,458,458,458,458,0
20240319,165400,51222191,458,458,458,458,0
20240319,165300,51222191,458,458,458,458,0
20240319,165200,51222191,458,458,458,458,0
20240319,165100,51222191,458,458,458,458,0
20240319,165000,51222191,458,458,458,458,0
20240319,164900,51222191,458,458,458,458,0
20240319,164800,51222191,458,458,458,458,0
20240319,164700,51222191,458,458,458,458,0
20240319,164600,51222191,458,458,458,458,0
20240319,164500,51222191,458,458,458,458,0
20240319,164400,51222191,458,458,458,458,0
20240319,164300,51222191,458,458,458,458,2236
20240319,164200,51222191,458,458,458,458,0
20240319,164100,51222191,458,458,458,458,0
20240319,164000,51222191,458,458,458,458,0
20240319,163900,51222191,458,458,458,458,0
20240319,163800,51222191,458,458,458,458,0
20240319,163700,51222191,458,458,458,458,0
20240319,163600,51222191,458,458,458,458,0
20240319,163500,51222191,458,458,458,458,0
20240319,163400,51222191,458,458,458,458,0
20240319,163300,51222191,458,458,458,458,0
20240319,163200,51222191,458,458,458,458,0
20240319,163100,51222191,458,458,458,458,0
20240319,163000,51222191,458,458,458,458,0
20240319,162900,51222191,458,458,458,458,0
20240319,162800,51222191,458,458,458,458,0
20240319,162700,51222191,458,458,458,458,0
20240319,162600,51222191,458,458,458,458,0
20240319,162500,51222191,458,458,458,458,0
20240319,162400,51222191,458,458,458,458,0
20240319,162300,51222191,458,458,458,458,0
20240319,162200,51222191,458,458,458,458,0
20240319,162100,51222191,458,458,458,458,0
20240319,162000,51222191,458,458,458,458,0
20240319,161900,51222191,458,458,458,458,0
20240319,161800,51222191,458,458,458,458,0
20240319,161700,51222191,458,458,458,458,0
20240319,161600,51222191,458,458,458,458,0
20240319,161500,51222191,458,458,458,458,0
20240319,161400,51222191,458,458,458,458,0
20240319,161300,51222191,458,458,458,458,2236
20240319,161200,51222191,458,458,458,458,0
20240319,161100,51222191,458,458,458,458,0
20240319,161000,51222191,458,458,458,458,0
20240319,160900,51222191,458,458,458,458,0
20240319,160800,51222191,458,458,458,458,0
20240319,160700,51222191,458,458,458,458,0
20240319,160600,51222191,458,458,458,458,0
20240319,160500,51222191,458,458,458,458,0
20240319,160400,51222191,458,458,458,458,0
20240319,160300,51222191,458,458,458,458,0
20240319,160200,51222191,458,458,458,458,0
20240319,160100,51222191,458,458,458,458,0
20240319,160000,51222191,458,458,458,458,0
20240319,155900,51222191,458,458,458,458,0
20240319,155800,51222191,458,458,458,458,0
20240319,155700,51222191,458,458,458,458,0
20240319,155600,51222191,458,458,458,458,0
20240319,155500,51222191,458,458,458,458,0
20240319,155400,51222191,458,458,458,458,0
20240319,155300,51222191,458,458,458,458,0
20240319,155200,51222191,458,458,458,458,0
20240319,155100,51222191,458,458,458,458,0
20240319,155000,51222191,458,458,458,458,0
20240319,154900,51222191,458,458,458,458,0
20240319,154800,51222191,458,458,458,458,0
20240319,154700,51222191,458,458,458,458,0
20240319,154600,51222191,458,458,458,458,0
20240319,154500,51222191,458,458,458,458,0
20240319,154400,51222191,458,458,458,458,0
20240319,154300,51222191,458,458,458,458,2236
20240319,154200,51222191,458,458,458,458,0
20240319,154100,51222191,458,458,458,458,0
20240319,154000,51222191,458,458,458,458,0
20240319,153900,51222191,458,458,458,458,0
20240319,153800,51222191,458,458,458,458,0
20240319,153700,51222191,458,458,458,458,0
20240319,153600,51222191,458,458,458,458,0
20240319,153500,51222191,458,458,458,458,0
20240319,153400,51222191,458,458,458,458,0
20240319,153300,51222191,458,458,458,458,0
20240319,153200,51222191,458,458,458,458,0
20240319,153100,51222191,458,458,458,458,0
20240319,153000,51222191,458,458,458,458,2236
20240319,152900,50198103,461,461,461,461,0
20240319,152800,50198103,461,461,461,461,0
20240319,152700,50198103,461,461,461,461,0
20240319,152600,50198103,461,461,461,461,0
20240319,152500,50198103,461,461,461,461,0
20240319,152400,50198103,461,461,461,461,0
20240319,152300,50198103,461,461,461,461,0
20240319,152200,50198103,461,461,461,461,0
20240319,152100,50198103,461,461,461,461,0
20240319,152000,50198103,461,461,461,461,0
20240319,151900,50198103,461,461,461,461,4000
20240319,151800,48354103,461,461,461,461,1
20240319,151700,48353642,458,458,458,458,0
20240319,151600,48353642,458,458,458,458,0
20240319,151500,48353642,458,458,458,458,0
20240319,151400,48353642,458,458,458,458,0
20240319,151300,48353642,458,458,458,458,20
20240319,151200,48344482,457,457,457,457,0
20240319,151100,48344482,457,457,457,457,2
20240319,151000,48343568,456,457,457,456,105
20240319,150900,48295683,458,458,458,458,0
20240319,150800,48295683,458,458,458,458,0
20240319,150700,48295683,458,458,458,458,85
20240319,150600,48256753,458,458,458,458,5
20240319,150500,48254463,460,460,460,460,0
20240319,150400,48254463,460,460,460,460,0
20240319,150300,48254463,460,460,460,460,0
20240319,150200,48254463,460,460,460,460,1
20240319,150100,48254003,456,456,456,456,10
20240319,150000,48249443,456,456,456,456,10
20240319,145900,48244883,456,456,456,456,50
20240319,145800,48222083,457,457,457,457,0
20240319,145700,48222083,457,457,457,457,1
20240319,145600,48221626,456,456,456,456,602
20240319,145500,47947114,457,457,457,457,0
20240319,145400,47947114,457,457,457,457,0
20240319,145300,47947114,457,457,457,457,0
20240319,145200,47947114,457,457,457,457,50
20240319,145100,47924264,457,457,457,457,500
20240319,145000,47695764,456,457,457,456,21
20240319,144900,47686186,456,456,456,456,198
20240319,144800,47595898,457,456,457,456,359
20240319,144700,47432094,456,456,456,456,0
20240319,144600,47432094,456,456,456,456,120
20240319,144500,47377374,456,456,456,456,0
20240319,144400,47377374,456,456,456,456,244
20240319,144300,47266110,456,456,456,456,135
20240319,144200,47204550,456,456,456,456,0
20240319,144100,47204550,456,456,456,456,211
20240319,144000,47108334,456,456,456,456,0
20240319,143900,47108334,456,456,456,456,167
20240319,143800,47032182,456,456,456,456,280
20240319,143700,46904502,456,456,456,456,0
20240319,143600,46904502,456,456,456,456,99
20240319,143500,46859358,456,456,456,456,0
20240319,143400,46859358,456,457,457,456,286
20240319,143300,46728931,456,456,456,456,104
20240319,143200,46681507,456,456,456,456,0
20240319,143100,46681507,456,456,456,456,277
20240319,143000,46555195,456,456,456,456,0
20240319,142900,46555195,456,456,456,456,102
20240319,142800,46508683,457,457,457,457,0
20240319,142700,46508683,457,457,457,457,94
20240319,142600,46465725,456,456,456,456,157
20240319,142500,46394133,457,457,457,457,460
20240319,142400,46183913,457,457,457,457,190
20240319,142300,46097083,457,457,457,457,0
20240319,142200,46097083,457,457,457,457,188
20240319,142100,46011167,457,457,457,457,236
20240319,142000,45903315,457,457,457,457,0
20240319,141900,45903315,457,457,457,457,143
20240319,141800,45837964,457,457,457,457,0
20240319,141700,45837964,457,457,457,457,197
20240319,141600,45747935,457,457,457,457,182
20240319,141500,45664761,459,459,459,459,4
20240319,141400,45662925,457,457,457,457,237
20240319,141300,45554616,457,457,457,457,0
20240319,141200,45554616,457,457,457,457,142
20240319,141100,45489722,457,457,457,457,0
20240319,141000,45489722,457,457,457,457,221
20240319,140900,45388725,457,457,457,457,158
20240319,140800,45316519,457,457,457,457,0
20240319,140700,45316519,457,458,458,457,944
20240319,140600,44884384,458,458,458,458,300
20240319,140500,44746984,458,459,459,458,1109
20240319,140400,44238114,458,458,458,458,205
20240319,140300,44144224,458,458,458,458,0
20240319,140200,44144224,458,458,458,458,174
20240319,140100,44064532,458,458,458,458,0
20240319,140000,44064532,458,458,458,458,222
20240319,135900,43962856,459,458,459,458,159
20240319,135800,43890032,459,459,459,459,50
20240319,135700,43867082,458,458,458,458,194
20240319,135600,43778230,458,458,458,458,137
20240319,135500,43715484,458,458,458,458,185
20240319,135400,43630754,459,458,459,458,80
20240319,135300,43594084,458,459,459,458,451
20240319,135200,43387326,458,458,458,458,428
20240319,135100,43191302,458,458,458,458,0
20240319,135000,43191302,458,458,458,458,201
20240319,134900,43099244,458,458,458,458,0
20240319,134800,43099244,458,458,458,458,177
20240319,134700,43018178,458,458,458,458,281
20240319,134600,42889480,458,458,458,458,0
20240319,134500,42889480,458,458,458,458,98
20240319,134400,42844596,458,458,458,458,0
20240319,134300,42844596,458,458,458,458,239
20240319,134200,42735134,458,458,458,458,140
20240319,134100,42671014,458,458,458,458,0
20240319,134000,42671014,458,458,458,458,226
20240319,133900,42567506,458,458,458,458,0
20240319,133800,42567506,458,458,458,458,153
20240319,133700,42497432,459,459,459,459,4
20240319,133600,42495596,458,458,458,458,213
20240319,133500,42398042,458,458,458,458,166
20240319,133400,42322014,458,458,458,458,0
20240319,133300,42322014,458,458,458,458,303
20240319,133200,42183240,458,458,458,458,0
20240319,133100,42183240,458,458,458,458,133
20240319,133000,42122326,459,458,459,458,458
20240319,132900,41912352,458,458,458,458,518
20240319,132800,41675108,457,457,457,457,431
20240319,132700,41478141,457,457,457,457,0
20240319,132600,41478141,457,457,457,457,275
20240319,132500,41352466,457,457,457,457,104
20240319,132400,41304938,457,457,457,457,0
20240319,132300,41304938,457,457,457,457,270
20240319,132200,41181548,460,460,460,460,0
20240319,132100,41181548,460,457,460,457,112
20240319,132000,41130355,457,457,457,457,0
20240319,131900,41130355,457,457,457,457,268
20240319,131800,41007879,457,457,457,457,111
20240319,131700,40957152,457,457,457,457,0
20240319,131600,40957152,457,457,457,457,196
20240319,131500,40867580,457,457,457,457,0
20240319,131400,40867580,457,460,460,457,213
20240319,131300,40770149,457,457,457,457,219
20240319,131200,40670066,457,457,457,457,0
20240319,131100,40670066,457,457,457,457,228
20240319,131000,40565870,457,457,457,457,138
20240319,130900,40502804,457,457,457,457,231
20240319,130800,40397237,457,457,457,457,148
20240319,130700,40329601,457,457,457,457,0
20240319,130600,40329601,457,457,457,457,203
20240319,130500,40236830,460,458,460,458,3000
20240319,130400,38857752,457,457,457,457,176
20240319,130300,38777320,458,457,458,457,5002
20240319,130200,36491404,457,457,457,457,214
20240319,130100,36393606,457,457,457,457,165
20240319,130000,36318201,457,457,457,457,0
20240319,125900,36318201,457,457,457,457,198
20240319,125800,36227715,458,458,458,458,6
20240319,125700,36224967,457,457,457,457,181
20240319,125600,36142250,457,457,457,457,255
20240319,125500,36025715,457,457,457,457,0
20240319,125400,36025715,457,457,457,457,157
20240319,125300,35953966,457,457,457,457,171
20240319,125200,35875819,456,457,457,456,235
20240319,125100,35768658,456,456,456,456,145
20240319,125000,35702538,457,457,457,457,328
20240319,124900,35552642,456,456,456,456,274
20240319,124800,35427698,456,456,456,456,24
20240319,124700,35416754,456,456,456,456,105
20240319,124600,35368874,456,456,456,456,0
20240319,124500,35368874,456,456,456,456,546
20240319,124400,35119898,456,456,456,456,133
20240319,124300,35059250,456,456,456,456,0
20240319,124200,35059250,456,456,456,456,219
20240319,124100,34959386,458,457,459,457,269
20240319,124000,34836450,457,457,457,457,160
20240319,123900,34763330,459,457,459,457,229
20240319,123800,34658671,457,457,457,457,0
20240319,123700,34658671,457,457,457,457,358
20240319,123600,34495065,456,456,456,456,0
20240319,123500,34495065,456,456,456,456,230
20240319,123400,34390185,456,456,456,456,149
20240319,123300,34322241,457,457,457,457,0
20240319,123200,34322241,457,457,457,457,48
20240319,123100,34300305,457,457,457,457,252
20240319,123000,34185141,456,456,456,456,153
20240319,122900,34115373,457,457,457,457,0
20240319,122800,34115373,457,457,457,457,15
20240319,122700,34108518,457,457,457,457,809
20240319,122600,33738805,457,457,457,457,0
20240319,122500,33738805,457,457,457,457,215
20240319,122400,33640550,457,457,457,457,0
20240319,122300,33640550,457,457,457,457,165
20240319,122200,33565145,457,457,457,457,242
20240319,122100,33454551,457,457,457,457,0
20240319,122000,33454551,457,457,457,457,136
20240319,121900,33392399,457,457,457,457,0
20240319,121800,33392399,457,457,457,457,244
20240319,121700,33280891,457,457,457,457,135
20240319,121600,33219196,459,459,459,459,100
20240319,121500,33173296,457,457,457,457,282
20240319,121400,33044422,458,458,458,458,0
20240319,121300,33044422,458,458,458,457,108
20240319,121200,32995055,458,458,458,458,12
20240319,121100,32989559,457,458,458,457,256
20240319,121000,32872539,458,457,458,457,351
20240319,120900,32711932,457,457,457,457,0
20240319,120800,32711932,457,456,457,456,4990
20240319,120700,30431769,457,457,457,457,865
20240319,120600,30036464,457,457,457,457,112
20240319,120500,29985280,457,457,457,457,269
20240319,120400,29862347,457,457,457,457,0
20240319,120300,29862347,457,457,457,457,110
20240319,120200,29812077,457,457,457,457,0
20240319,120100,29812077,457,458,458,457,321
20240319,120000,29665280,457,457,457,457,157
20240319,115900,29593531,457,457,457,457,0
20240319,115800,29593531,457,457,457,457,209
20240319,115700,29498018,457,457,457,457,0
20240319,115600,29498018,457,457,457,457,170
20240319,115500,29420328,457,457,457,457,0
20240319,115400,29420328,457,459,459,457,829
20240319,115300,29040275,459,457,459,457,2250
20240319,115200,28009348,457,457,457,457,0
20240319,115100,28009348,457,457,457,457,224
20240319,115000,27906980,457,457,457,457,0
20240319,114900,27906980,457,457,457,457,155
20240319,114800,27836145,456,456,456,456,266
20240319,114700,27714849,456,456,456,456,0
20240319,114600,27714849,456,456,456,456,113
20240319,114500,27663321,456,456,456,456,0
20240319,114400,27663321,456,456,456,456,261
20240319,114300,27544305,456,456,456,456,3497
20240319,114200,25949673,456,456,456,456,0
20240319,114100,25949673,456,456,456,456,223
20240319,114000,25847985,456,456,456,456,0
20240319,113900,25847985,456,456,456,456,156
20240319,113800,25776849,458,456,458,456,223
20240319,113700,25675141,456,456,456,456,0
20240319,113600,25675141,456,456,456,456,166
20240319,113500,25599445,456,456,456,456,13
20240319,113400,25593517,456,456,456,456,1471
20240319,113300,24922741,456,456,456,456,0
20240319,113200,24922741,456,456,456,456,153
20240319,113100,24852973,456,456,456,456,218
20240319,113000,24753565,456,456,456,456,0
20240319,112900,24753565,456,456,456,456,161
20240319,112800,24680149,456,456,456,456,0
20240319,112700,24680149,456,456,456,456,221
20240319,112600,24579373,456,456,456,456,157
20240319,112500,24507781,456,456,456,456,0
20240319,112400,24507781,456,457,457,456,380
20240319,112300,24334401,457,457,457,457,120
20240319,112200,24279561,456,456,456,456,99
20240319,112100,24234417,456,456,456,456,222
20240319,112000,24133185,456,456,456,456,0
20240319,111900,24133185,456,456,456,456,157
20240319,111800,24061593,456,456,456,456,0
20240319,111700,24061593,456,456,456,456,190
20240319,111600,23974953,456,456,456,456,0
20240319,111500,23974953,456,456,456,456,374
20240319,111400,23804409,456,456,456,456,18
20240319,111300,23796201,455,456,456,455,1500
20240319,111200,23113337,457,457,457,457,1
20240319,111100,23112880,456,456,456,456,0
20240319,111000,23112880,456,456,456,456,202
20240319,110900,23020768,458,457,458,456,2183
20240319,110800,22025130,457,457,457,457,0
20240319,110700,22025130,457,457,457,457,213
20240319,110600,21927789,456,456,456,456,0
20240319,110500,21927789,456,456,456,456,166
20240319,110400,21852093,456,456,456,456,242
20240319,110300,21741741,457,457,457,457,100
20240319,110200,21696041,456,456,456,456,137
20240319,110100,21633569,456,456,456,456,0
20240319,110000,21633569,456,458,458,456,288
20240319,105900,21502141,456,456,456,456,0
20240319,105800,21502141,456,457,457,456,215
20240319,105700,21404027,457,457,457,457,5784
20240319,105600,18760739,457,457,457,457,0
20240319,105500,18760739,457,457,457,457,131
20240319,105400,18700872,457,457,457,457,0
20240319,105300,18700872,457,457,457,457,276
20240319,105200,18574740,458,457,458,457,104
20240319,105100,18527210,458,458,458,458,0
20240319,105000,18527210,458,457,458,457,286
20240319,104900,18396506,457,457,457,457,0
20240319,104800,18396506,457,457,457,457,95
20240319,104700,18353091,457,458,458,457,4833
20240319,104600,16139851,459,459,459,459,500
20240319,104500,15910351,459,458,459,458,111
20240319,104400,15859507,461,461,461,461,1
20240319,104300,15859046,458,458,458,458,436
20240319,104200,15659358,457,457,457,457,32
20240319,104100,15644734,457,457,457,457,123
20240319,104000,15588523,458,458,458,458,59
20240319,103900,15561501,458,458,458,458,0
20240319,103800,15561501,458,458,458,458,340
20240319,103700,15405781,458,458,458,458,1000
20240319,103600,14947781,457,457,457,457,198
20240319,103500,14857295,457,457,457,457,181
20240319,103400,14774578,456,456,456,456,0
20240319,103300,14774578,456,457,457,456,1220
20240319,103200,14217258,457,457,457,457,140
20240319,103100,14153278,457,457,457,457,18
20240319,103000,14145052,460,457,461,457,234
20240319,102900,14038104,461,461,461,461,1
20240319,102800,14037643,457,457,457,457,148
20240319,102700,13970007,457,457,457,457,3
20240319,102600,13968636,457,457,457,457,278
20240319,102500,13841590,456,456,456,456,0
20240319,102400,13841590,456,456,456,456,101
20240319,102300,13795534,456,456,456,456,198
20240319,102200,13705246,456,456,456,456,0
20240319,102100,13705246,456,456,456,456,181
20240319,102000,13622710,456,456,456,456,4710
20240319,101900,11474950,456,457,457,456,235
20240319,101800,11367779,457,457,457,457,155
20240319,101700,11296944,457,459,459,457,2674
20240319,101600,10074875,459,458,461,458,257
20240319,101500,9957165,457,457,457,457,0
20240319,101400,9957165,457,458,458,457,1123
20240319,101300,9443042,458,458,458,458,236
20240319,101200,9334954,459,460,460,459,29
20240319,101100,9321625,459,458,459,458,147
20240319,101000,9254295,458,458,458,458,1
20240319,100900,9253837,458,457,458,457,344
20240319,100800,9096527,457,457,457,457,700
20240319,100700,8776627,457,457,457,457,137
20240319,100600,8714018,457,458,458,457,2183
20240319,100500,7716378,458,458,458,458,202
20240319,100400,7623862,458,458,458,457,886
20240319,100300,7218177,458,458,459,458,21
20240319,100200,7208558,457,459,459,457,309
20240319,100100,7067299,459,458,459,457,114
20240319,100000,7015187,458,458,458,458,17
20240319,095900,7007401,457,457,457,457,279
20240319,095800,6879898,457,457,457,457,0
20240319,095700,6879898,457,457,457,457,499
20240319,095600,6651855,457,457,457,457,200
20240319,095500,6560455,457,457,457,457,0
20240319,095400,6560455,457,457,457,457,179
20240319,095300,6478652,457,457,457,457,0
20240319,095200,6478652,457,457,457,457,223
20240319,095100,6376741,458,458,458,458,1
20240319,095000,6376283,457,459,459,457,4482
20240319,094900,4323682,459,459,459,458,236
20240319,094800,4215579,458,458,458,458,0
20240319,094700,4215579,458,458,458,458,158
20240319,094600,4143215,461,458,461,458,13
20240319,094500,4137225,459,459,459,459,563
20240319,094400,3878808,459,459,459,459,150
20240319,094300,3809958,461,461,461,461,2
20240319,094200,3809036,461,459,461,459,234
20240319,094100,3701622,459,459,459,459,0
20240319,094000,3701622,459,462,462,459,150
20240319,093900,3632766,463,464,464,459,214
20240319,093800,3534502,459,464,464,459,605
20240319,093700,3256795,459,459,459,459,174
20240319,093600,3176929,460,459,460,459,223
20240319,093500,3074554,459,459,459,459,18
20240319,093400,3066292,458,458,458,458,0
20240319,093300,3066292,458,458,458,458,156
20240319,093200,2994844,458,458,458,458,189
20240319,093100,2908282,458,458,458,458,19
20240319,093000,2899580,458,458,458,458,447
20240319,092900,2694854,458,459,459,458,700
20240319,092800,2374243,459,459,459,459,1200
20240319,092700,1823443,459,459,459,459,1
20240319,092600,1822984,461,461,461,461,0
20240319,092500,1822984,461,461,461,461,284
20240319,092400,1692060,461,461,461,461,0
20240319,092300,1692060,461,461,461,461,0
20240319,092200,1692060,461,461,461,461,0
20240319,092100,1692060,461,461,461,461,0
20240319,092000,1692060,461,461,461,461,0
20240319,091900,1692060,461,461,461,461,1
20240319,091800,1691599,461,461,461,461,17
20240319,091700,1683762,460,460,460,459,40
20240319,091600,1665372,463,463,463,463,0
20240319,091500,1665372,463,463,463,463,0
20240319,091400,1665372,463,463,463,463,0
20240319,091300,1665372,463,463,463,463,76
20240319,091200,1630184,463,463,463,463,0
20240319,091100,1630184,463,463,463,463,0
20240319,091000,1630184,463,459,463,458,109
20240319,090900,1580125,464,463,464,458,139
20240319,090800,1516132,463,461,463,460,35
20240319,090700,1499981,460,460,460,460,80
20240319,090600,1463181,456,456,456,456,0
20240319,090500,1463181,456,456,456,456,0
20240319,090400,1463181,456,465,465,456,1445
20240319,090300,799566,464,464,464,464,5
20240319,090200,797246,465,465,465,465,0
20240319,090100,797246,465,464,465,461,661
20240319,090000,490888,464,468,468,464,1057