stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,185100,514601452,519,519,519,519,13959
20240320,185000,514601452,519,519,519,519,0
20240320,184900,514601452,519,519,519,519,0
20240320,184800,514601452,519,519,519,519,0
20240320,184700,514601452,519,519,519,519,0
20240320,184600,514601452,519,519,519,519,0
20240320,184500,514601452,519,519,519,519,0
20240320,184400,514601452,519,519,519,519,0
20240320,184300,514601452,519,519,519,519,0
20240320,184200,514601452,519,519,519,519,0
20240320,184100,514601452,519,519,519,519,0
20240320,184000,514601452,519,519,519,519,0
20240320,183900,514601452,519,519,519,519,0
20240320,183800,514601452,519,519,519,519,0
20240320,183700,514601452,519,519,519,519,0
20240320,183600,514601452,519,519,519,519,0
20240320,183500,514601452,519,519,519,519,0
20240320,183400,514601452,519,519,519,519,0
20240320,183300,514601452,519,519,519,519,0
20240320,183200,514601452,519,519,519,519,0
20240320,183100,514601452,519,519,519,519,0
20240320,183000,514601452,519,519,519,519,0
20240320,182900,514601452,519,519,519,519,0
20240320,182800,514601452,519,519,519,519,0
20240320,182700,514601452,519,519,519,519,0
20240320,182600,514601452,519,519,519,519,0
20240320,182500,514601452,519,519,519,519,0
20240320,182400,514601452,519,519,519,519,0
20240320,182300,514601452,519,519,519,519,0
20240320,182200,514601452,519,519,519,519,0
20240320,182100,514601452,519,519,519,519,13959
20240320,182000,514601452,519,519,519,519,0
20240320,181900,514601452,519,519,519,519,0
20240320,181800,514601452,519,519,519,519,0
20240320,181700,514601452,519,519,519,519,0
20240320,181600,514601452,519,519,519,519,0
20240320,181500,514601452,519,519,519,519,0
20240320,181400,514601452,519,519,519,519,0
20240320,181300,514601452,519,519,519,519,0
20240320,181200,514601452,519,519,519,519,0
20240320,181100,514601452,519,519,519,519,0
20240320,181000,514601452,519,519,519,519,0
20240320,180900,514601452,519,519,519,519,0
20240320,180800,514601452,519,519,519,519,0
20240320,180700,514601452,519,519,519,519,0
20240320,180600,514601452,519,519,519,519,0
20240320,180500,514601452,519,519,519,519,0
20240320,180400,514601452,519,519,519,519,0
20240320,180300,514601452,519,519,519,519,0
20240320,180200,514601452,519,519,519,519,0
20240320,180100,514601452,519,519,519,519,0
20240320,180000,514601452,519,519,519,519,0
20240320,175900,514601452,519,519,519,519,0
20240320,175800,514601452,519,519,519,519,0
20240320,175700,514601452,519,519,519,519,0
20240320,175600,514601452,519,519,519,519,0
20240320,175500,514601452,519,519,519,519,0
20240320,175400,514601452,519,519,519,519,0
20240320,175300,514601452,519,519,519,519,0
20240320,175200,514601452,519,519,519,519,0
20240320,175100,514601452,519,519,519,519,13959
20240320,175000,514601452,519,519,519,519,0
20240320,174900,514601452,519,519,519,519,0
20240320,174800,514601452,519,519,519,519,0
20240320,174700,514601452,519,519,519,519,0
20240320,174600,514601452,519,519,519,519,0
20240320,174500,514601452,519,519,519,519,0
20240320,174400,514601452,519,519,519,519,0
20240320,174300,514601452,519,519,519,519,0
20240320,174200,514601452,519,519,519,519,0
20240320,174100,514601452,519,519,519,519,0
20240320,174000,514601452,519,519,519,519,0
20240320,173900,514601452,519,519,519,519,0
20240320,173800,514601452,519,519,519,519,0
20240320,173700,514601452,519,519,519,519,0
20240320,173600,514601452,519,519,519,519,0
20240320,173500,514601452,519,519,519,519,0
20240320,173400,514601452,519,519,519,519,0
20240320,173300,514601452,519,519,519,519,0
20240320,173200,514601452,519,519,519,519,0
20240320,173100,514601452,519,519,519,519,0
20240320,173000,514601452,519,519,519,519,0
20240320,172900,514601452,519,519,519,519,0
20240320,172800,514601452,519,519,519,519,0
20240320,172700,514601452,519,519,519,519,0
20240320,172600,514601452,519,519,519,519,0
20240320,172500,514601452,519,519,519,519,0
20240320,172400,514601452,519,519,519,519,0
20240320,172300,514601452,519,519,519,519,0
20240320,172200,514601452,519,519,519,519,0
20240320,172100,514601452,519,519,519,519,13959
20240320,172000,514601452,519,519,519,519,0
20240320,171900,514601452,519,519,519,519,0
20240320,171800,514601452,519,519,519,519,0
20240320,171700,514601452,519,519,519,519,0
20240320,171600,514601452,519,519,519,519,0
20240320,171500,514601452,519,519,519,519,0
20240320,171400,514601452,519,519,519,519,0
20240320,171300,514601452,519,519,519,519,0
20240320,171200,514601452,519,519,519,519,0
20240320,171100,514601452,519,519,519,519,0
20240320,171000,514601452,519,519,519,519,0
20240320,170900,514601452,519,519,519,519,0
20240320,170800,514601452,519,519,519,519,0
20240320,170700,514601452,519,519,519,519,0
20240320,170600,514601452,519,519,519,519,0
20240320,170500,514601452,519,519,519,519,0
20240320,170400,514601452,519,519,519,519,0
20240320,170300,514601452,519,519,519,519,0
20240320,170200,514601452,519,519,519,519,0
20240320,170100,514601452,519,519,519,519,0
20240320,170000,514601452,519,519,519,519,0
20240320,165900,514601452,519,519,519,519,0
20240320,165800,514601452,519,519,519,519,0
20240320,165700,514601452,519,519,519,519,0
20240320,165600,514601452,519,519,519,519,0
20240320,165500,514601452,519,519,519,519,0
20240320,165400,514601452,519,519,519,519,0
20240320,165300,514601452,519,519,519,519,0
20240320,165200,514601452,519,519,519,519,0
20240320,165100,514601452,519,519,519,519,13959
20240320,165000,514601452,519,519,519,519,0
20240320,164900,514601452,519,519,519,519,0
20240320,164800,514601452,519,519,519,519,0
20240320,164700,514601452,519,519,519,519,0
20240320,164600,514601452,519,519,519,519,0
20240320,164500,514601452,519,519,519,519,0
20240320,164400,514601452,519,519,519,519,0
20240320,164300,514601452,519,519,519,519,0
20240320,164200,514601452,519,519,519,519,0
20240320,164100,514601452,519,519,519,519,0
20240320,164000,514601452,519,519,519,519,0
20240320,163900,514601452,519,519,519,519,0
20240320,163800,514601452,519,519,519,519,0
20240320,163700,514601452,519,519,519,519,0
20240320,163600,514601452,519,519,519,519,0
20240320,163500,514601452,519,519,519,519,0
20240320,163400,514601452,519,519,519,519,0
20240320,163300,514601452,519,519,519,519,0
20240320,163200,514601452,519,519,519,519,0
20240320,163100,514601452,519,519,519,519,0
20240320,163000,514601452,519,519,519,519,0
20240320,162900,514601452,519,519,519,519,0
20240320,162800,514601452,519,519,519,519,0
20240320,162700,514601452,519,519,519,519,0
20240320,162600,514601452,519,519,519,519,0
20240320,162500,514601452,519,519,519,519,0
20240320,162400,514601452,519,519,519,519,0
20240320,162300,514601452,519,519,519,519,0
20240320,162200,514601452,519,519,519,519,0
20240320,162100,514601452,519,519,519,519,13959
20240320,162000,514601452,519,519,519,519,0
20240320,161900,514601452,519,519,519,519,0
20240320,161800,514601452,519,519,519,519,0
20240320,161700,514601452,519,519,519,519,0
20240320,161600,514601452,519,519,519,519,0
20240320,161500,514601452,519,519,519,519,0
20240320,161400,514601452,519,519,519,519,0
20240320,161300,514601452,519,519,519,519,0
20240320,161200,514601452,519,519,519,519,0
20240320,161100,514601452,519,519,519,519,0
20240320,161000,514601452,519,519,519,519,0
20240320,160900,514601452,519,519,519,519,0
20240320,160800,514601452,519,519,519,519,0
20240320,160700,514601452,519,519,519,519,0
20240320,160600,514601452,519,519,519,519,0
20240320,160500,514601452,519,519,519,519,0
20240320,160400,514601452,519,519,519,519,0
20240320,160300,514601452,519,519,519,519,0
20240320,160200,514601452,519,519,519,519,0
20240320,160100,514601452,519,519,519,519,0
20240320,160000,514601452,519,519,519,519,0
20240320,155900,514601452,519,519,519,519,0
20240320,155800,514601452,519,519,519,519,0
20240320,155700,514601452,519,519,519,519,0
20240320,155600,514601452,519,519,519,519,0
20240320,155500,514601452,519,519,519,519,0
20240320,155400,514601452,519,519,519,519,0
20240320,155300,514601452,519,519,519,519,0
20240320,155200,514601452,519,519,519,519,0
20240320,155100,514601452,519,519,519,519,13959
20240320,155000,514601452,519,519,519,519,0
20240320,154900,514601452,519,519,519,519,0
20240320,154800,514601452,519,519,519,519,0
20240320,154700,514601452,519,519,519,519,0
20240320,154600,514601452,519,519,519,519,0
20240320,154500,514601452,519,519,519,519,0
20240320,154400,514601452,519,519,519,519,0
20240320,154300,514601452,519,519,519,519,0
20240320,154200,514601452,519,519,519,519,0
20240320,154100,514601452,519,519,519,519,0
20240320,154000,514601452,519,519,519,519,0
20240320,153900,514601452,519,519,519,519,0
20240320,153800,514601452,519,519,519,519,0
20240320,153700,514601452,519,519,519,519,0
20240320,153600,514601452,519,519,519,519,0
20240320,153500,514601452,519,519,519,519,0
20240320,153400,514601452,519,519,519,519,0
20240320,153300,514601452,519,519,519,519,0
20240320,153200,514601452,519,519,519,519,0
20240320,153100,514601452,519,519,519,519,0
20240320,153000,514601452,519,519,519,519,13959
20240320,152900,507356731,524,524,524,524,0
20240320,152800,507356731,524,524,524,524,0
20240320,152700,507356731,524,524,524,524,0
20240320,152600,507356731,524,524,524,524,0
20240320,152500,507356731,524,524,524,524,0
20240320,152400,507356731,524,524,524,524,0
20240320,152300,507356731,524,524,524,524,0
20240320,152200,507356731,524,524,524,524,0
20240320,152100,507356731,524,524,524,524,0
20240320,152000,507356731,524,524,524,524,0
20240320,151900,507356731,524,524,524,524,1
20240320,151800,507356207,524,524,524,524,6
20240320,151700,507353063,524,525,525,523,2760
20240320,151600,505909521,527,527,527,527,3
20240320,151500,505907940,527,528,528,527,3000
20240320,151400,504326937,531,528,531,528,3535
20240320,151300,502455226,528,528,528,528,1002
20240320,151200,501926170,520,525,525,520,7700
20240320,151100,497891961,525,527,529,525,29777
20240320,151000,482232333,528,528,528,528,106
20240320,150900,482176365,528,528,528,528,6
20240320,150800,482173197,529,529,529,529,100
20240320,150700,482120297,529,529,529,529,0
20240320,150600,482120297,529,526,529,526,2425
20240320,150500,480842321,527,527,527,527,0
20240320,150400,480842321,527,527,527,527,961
20240320,150300,480335874,529,529,529,529,0
20240320,150200,480335874,529,528,529,526,5398
20240320,150100,477494555,529,529,529,529,55
20240320,150000,477465460,530,530,530,530,20
20240320,145900,477454860,530,531,531,530,2005
20240320,145800,476392138,530,530,530,530,968
20240320,145700,475879098,530,530,530,530,0
20240320,145600,475879098,530,530,530,530,0
20240320,145500,475879098,530,530,530,530,0
20240320,145400,475879098,530,530,530,530,0
20240320,145300,475879098,530,530,530,530,55
20240320,145200,475849948,530,530,530,530,215
20240320,145100,475735998,530,526,530,526,1173
20240320,145000,475118151,528,528,528,528,52
20240320,144900,475090695,526,526,526,526,71
20240320,144800,475053349,528,528,528,528,107
20240320,144700,474996853,528,528,528,528,200
20240320,144600,474891253,528,528,528,528,396
20240320,144500,474682165,528,528,528,528,2004
20240320,144400,473624053,529,529,529,529,1679
20240320,144300,472735862,530,530,530,530,0
20240320,144200,472735862,530,530,530,530,0
20240320,144100,472735862,530,530,530,530,1
20240320,144000,472735332,534,532,534,532,1000
20240320,143900,472202073,532,532,532,532,32
20240320,143800,472185049,532,532,532,532,0
20240320,143700,472185049,532,530,532,530,10000
20240320,143600,466876435,530,530,530,530,8
20240320,143500,466872195,530,528,530,528,6199
20240320,143400,463589065,528,528,528,528,0
20240320,143300,463589065,528,528,528,528,0
20240320,143200,463589065,528,528,528,528,0
20240320,143100,463589065,528,528,528,528,0
20240320,143000,463589065,528,528,528,528,0
20240320,142900,463589065,528,528,528,528,0
20240320,142800,463589065,528,528,528,528,5
20240320,142700,463586425,528,528,528,528,0
20240320,142600,463586425,528,528,528,528,0
20240320,142500,463586425,528,528,528,528,0
20240320,142400,463586425,528,530,530,528,3356
20240320,142300,461814334,528,528,528,528,1
20240320,142200,461813806,528,528,528,528,710
20240320,142100,461438926,528,528,528,528,2
20240320,142000,461437870,525,528,528,525,3
20240320,141900,461436292,528,528,528,528,1
20240320,141800,461435764,526,526,526,526,2000
20240320,141700,460383764,528,528,528,528,5998
20240320,141600,457216820,530,530,530,530,0
20240320,141500,457216820,530,530,530,530,0
20240320,141400,457216820,530,526,530,526,3001
20240320,141300,455638290,528,528,530,528,7010
20240320,141200,451931992,528,528,528,528,0
20240320,141100,451931992,528,525,528,525,7476
20240320,141000,447997945,525,525,525,525,31
20240320,140900,447981670,525,525,525,525,128
20240320,140800,447914470,522,522,522,522,0
20240320,140700,447914470,522,522,522,522,0
20240320,140600,447914470,522,522,522,522,0
20240320,140500,447914470,522,522,522,522,0
20240320,140400,447914470,522,522,522,522,2
20240320,140300,447913426,524,526,526,523,1395
20240320,140200,447181646,526,526,526,526,179
20240320,140100,447087492,526,526,526,526,100
20240320,140000,447034892,524,524,524,524,32
20240320,135900,447018124,526,523,526,523,12696
20240320,135800,440353979,523,523,523,523,0
20240320,135700,440353979,523,523,523,523,0
20240320,135600,440353979,523,520,523,520,15068
20240320,135500,432518607,520,520,520,520,0
20240320,135400,432518607,520,519,520,519,1478
20240320,135300,431751524,518,518,518,518,1
20240320,135200,431751006,520,520,520,520,0
20240320,135100,431751006,520,520,520,520,0
20240320,135000,431751006,520,519,520,519,2
20240320,134900,431749967,520,520,520,520,1000
20240320,134800,431229967,520,520,520,520,0
20240320,134700,431229967,520,520,520,520,0
20240320,134600,431229967,520,520,520,520,1
20240320,134500,431229447,516,516,516,516,0
20240320,134400,431229447,516,516,516,516,800
20240320,134300,430816647,520,520,520,520,18
20240320,134200,430807287,516,516,521,516,2757
20240320,134100,429380164,516,517,517,516,2214
20240320,134000,428237267,517,517,517,517,0
20240320,133900,428237267,517,517,517,517,15072
20240320,133800,420445043,517,519,519,517,52527
20240320,133700,393240653,520,520,520,520,0
20240320,133600,393240653,520,520,520,520,200
20240320,133500,393136653,520,520,520,520,0
20240320,133400,393136653,520,520,520,520,11
20240320,133300,393130933,520,520,520,520,10
20240320,133200,393125733,520,522,522,520,5272
20240320,133100,390383893,521,521,521,521,0
20240320,133000,390383893,521,521,521,521,10
20240320,132900,390378683,522,522,522,522,0
20240320,132800,390378683,522,522,522,522,0
20240320,132700,390378683,522,522,522,522,1
20240320,132600,390378161,520,522,522,520,1348
20240320,132500,389677027,522,522,522,522,10
20240320,132400,389671807,522,523,523,522,1891
20240320,132300,388683704,523,523,523,523,1000
20240320,132200,388160704,523,523,523,523,4
20240320,132100,388158612,523,523,523,523,1225
20240320,132000,387517937,524,524,524,524,0
20240320,131900,387517937,524,523,524,523,381
20240320,131800,387318294,523,523,523,523,152
20240320,131700,387238798,522,521,522,521,1970
20240320,131600,386210559,520,520,520,520,788
20240320,131500,385800799,520,520,520,520,1
20240320,131400,385800279,520,519,520,519,624
20240320,131300,385476422,519,519,519,519,1128
20240320,131200,384890990,520,520,520,520,0
20240320,131100,384890990,520,520,520,520,0
20240320,131000,384890990,520,519,520,519,283
20240320,130900,384743932,520,520,520,520,0
20240320,130800,384743932,520,519,520,519,69
20240320,130700,384708091,519,519,519,519,0
20240320,130600,384708091,519,519,519,519,1159
20240320,130500,384106570,517,517,517,517,0
20240320,130400,384106570,517,517,517,517,3020
20240320,130300,382545230,517,517,517,517,9
20240320,130200,382540577,517,517,517,517,0
20240320,130100,382540577,517,517,517,517,0
20240320,130000,382540577,517,517,517,517,0
20240320,125900,382540577,517,517,517,517,11
20240320,125800,382534890,517,517,517,517,0
20240320,125700,382534890,517,517,517,517,1
20240320,125600,382534373,514,515,515,514,10001
20240320,125500,377390821,517,517,517,517,0
20240320,125400,377390821,517,517,517,517,500
20240320,125300,377132321,517,517,517,517,81
20240320,125200,377090444,517,517,517,517,0
20240320,125100,377090444,517,517,517,517,1
20240320,125000,377089927,515,515,515,515,0
20240320,124900,377089927,515,515,515,515,0
20240320,124800,377089927,515,515,515,515,26936
20240320,124700,363217887,515,515,515,515,3512
20240320,124600,361409207,516,516,516,516,0
20240320,124500,361409207,516,516,516,516,500
20240320,124400,361151207,516,515,516,515,1444
20240320,124300,360407516,516,516,516,516,2486
20240320,124200,359124740,517,517,517,517,29
20240320,124100,359109747,519,519,519,519,0
20240320,124000,359109747,519,519,519,519,0
20240320,123900,359109747,519,519,519,519,0
20240320,123800,359109747,519,519,519,519,1
20240320,123700,359109228,519,519,519,519,485
20240320,123600,358857513,519,521,521,514,36281
20240320,123500,340065667,520,520,520,520,110
20240320,123400,340008467,520,520,520,520,4996
20240320,123300,337410547,520,520,520,520,2349
20240320,123200,336189067,521,521,521,521,541
20240320,123100,335907206,521,521,521,521,1
20240320,123000,335906685,521,520,521,520,2701
20240320,122900,334502164,521,521,521,521,693
20240320,122800,334141111,521,520,521,520,101
20240320,122700,334088491,520,520,520,520,0
20240320,122600,334088491,520,521,521,520,1035
20240320,122500,333550256,521,521,521,521,1010
20240320,122400,333024046,521,521,521,521,300
20240320,122300,332867746,521,522,522,521,4259
20240320,122200,330648757,522,522,522,522,70
20240320,122100,330612217,522,523,523,522,2016
20240320,122000,329559860,520,520,520,520,0
20240320,121900,329559860,520,521,521,520,2000
20240320,121800,328519634,523,523,523,523,50
20240320,121700,328493484,523,523,523,523,29
20240320,121600,328478317,521,523,523,521,565
20240320,121500,328183942,523,523,523,523,0
20240320,121400,328183942,523,523,523,523,50
20240320,121300,328157792,523,523,523,523,6
20240320,121200,328154654,523,523,523,523,0
20240320,121100,328154654,523,523,523,523,1
20240320,121000,328154131,523,523,523,523,7
20240320,120900,328150470,521,521,521,521,100
20240320,120800,328098370,521,521,521,521,795
20240320,120700,327684175,520,520,520,520,0
20240320,120600,327684175,520,521,521,520,9000
20240320,120500,323004137,521,522,522,521,101
20240320,120400,322951513,523,523,523,523,4
20240320,120300,322949421,523,522,523,522,12
20240320,120200,322943156,520,520,520,520,0
20240320,120100,322943156,520,520,520,520,160
20240320,120000,322859956,520,523,523,520,1952
20240320,115900,321839423,523,523,523,523,1912
20240320,115800,320839447,523,521,523,521,117
20240320,115700,320778365,519,519,519,519,0
20240320,115600,320778365,519,519,519,519,25
20240320,115500,320765390,519,520,520,519,7248
20240320,115400,316997630,519,517,519,517,6282
20240320,115300,313741092,516,516,516,516,2628
20240320,115200,312385044,516,515,516,514,16868
20240320,115100,303705895,516,516,516,516,526
20240320,115000,303434479,516,516,516,515,1581
20240320,114900,302620260,515,515,515,515,5693
20240320,114800,299688365,516,516,517,516,56
20240320,114700,299659458,516,517,517,515,28439
20240320,114600,285002906,517,519,519,517,9611
20240320,114500,280030717,519,519,519,519,11
20240320,114400,280025008,517,518,518,517,5436
20240320,114300,277213373,520,520,520,520,1588
20240320,114200,276387613,520,518,520,518,13
20240320,114100,276380857,520,518,520,518,1602
20240320,114000,275549419,519,520,520,519,1739
20240320,113900,274646877,519,520,521,519,362
20240320,113800,274458929,521,518,521,518,4699
20240320,113700,272023340,518,518,518,517,2817
20240320,113600,270565283,519,522,522,515,49481
20240320,113500,244989941,522,522,522,522,132
20240320,113400,244921037,522,523,523,522,41
20240320,113300,244899615,523,521,523,521,1025
20240320,113200,244365580,522,523,523,522,7
20240320,113100,244361920,521,523,523,521,20001
20240320,113000,233931450,523,523,523,523,0
20240320,112900,233931450,523,525,525,522,1568
20240320,112800,233110351,521,528,528,521,23001
20240320,112700,221039990,529,529,529,527,14813
20240320,112600,213225512,530,529,530,529,944
20240320,112500,212726135,530,529,530,529,2075
20240320,112400,211627460,530,530,530,528,12800
20240320,112300,204846260,530,530,530,528,628
20240320,112200,204513786,530,531,531,529,22179
20240320,112100,192763592,533,533,533,532,8603
20240320,112000,188182644,533,537,537,533,12162
20240320,111900,181683650,537,537,537,537,1
20240320,111800,181683113,533,533,533,533,0
20240320,111700,181683113,533,535,535,533,22082
20240320,111600,169907837,538,538,538,538,50
20240320,111500,169880937,538,538,538,538,1
20240320,111400,169880399,534,536,536,534,1000
20240320,111300,169346387,536,538,538,534,4215
20240320,111200,167093170,538,538,538,538,0
20240320,111100,167093170,538,538,538,538,1
20240320,111000,167092632,537,537,537,537,1
20240320,110900,167092095,538,538,538,538,10
20240320,110800,167086715,536,536,536,536,1
20240320,110700,167086179,536,536,536,536,0
20240320,110600,167086179,536,536,536,536,401
20240320,110500,166871243,536,536,536,536,40
20240320,110400,166849803,536,536,536,536,693
20240320,110300,166478355,537,538,538,537,40
20240320,110200,166456855,538,538,538,538,0
20240320,110100,166456855,538,538,538,538,0
20240320,110000,166456855,538,538,538,537,3
20240320,105900,166455242,536,536,536,536,6
20240320,105800,166452026,535,537,537,535,17000
20240320,105700,157351218,538,538,538,538,6
20240320,105600,157347990,540,540,540,540,0
20240320,105500,157347990,540,540,540,540,0
20240320,105400,157347990,540,539,540,539,53
20240320,105300,157319422,539,539,539,539,1425
20240320,105200,156551347,539,539,539,539,0
20240320,105100,156551347,539,539,539,539,0
20240320,105000,156551347,539,539,539,539,2000
20240320,104900,155473347,537,537,537,537,14895
20240320,104800,147474732,537,537,537,537,10
20240320,104700,147469362,537,537,537,537,60
20240320,104600,147437142,537,537,537,537,2810
20240320,104500,145928172,536,536,536,536,0
20240320,104400,145928172,536,536,536,536,1887
20240320,104300,144916740,536,536,536,536,300
20240320,104200,144755940,536,536,536,536,240
20240320,104100,144627300,536,536,536,536,2
20240320,104000,144626228,536,536,536,536,0
20240320,103900,144626228,536,536,536,536,208
20240320,103800,144514740,536,536,536,536,3100
20240320,103700,142853140,536,535,536,535,1119
20240320,103600,142253358,536,535,536,535,56
20240320,103500,142223347,535,535,535,535,108
20240320,103400,142165567,535,535,535,535,1012
20240320,103300,141624147,535,535,535,535,1
20240320,103200,141623612,536,536,536,536,0
20240320,103100,141623612,536,536,536,536,0
20240320,103000,141623612,536,536,536,536,0
20240320,102900,141623612,536,536,536,536,0
20240320,102800,141623612,536,536,536,536,2010
20240320,102700,140546252,535,536,536,535,32
20240320,102600,140529101,536,536,536,536,50
20240320,102500,140502301,536,537,537,536,913
20240320,102400,140012932,537,537,537,537,10
20240320,102300,140007562,537,537,537,537,10
20240320,102200,140002192,538,538,538,538,0
20240320,102100,140002192,538,538,538,538,3
20240320,102000,140000578,536,536,536,536,21
20240320,101900,139989322,538,536,538,536,4
20240320,101800,139987174,536,537,538,535,2818
20240320,101700,138475904,538,536,538,536,10002
20240320,101600,133094832,538,537,538,537,302
20240320,101500,132932656,537,537,537,537,7
20240320,101400,132928897,537,537,537,537,0
20240320,101300,132928897,537,537,537,537,0
20240320,101200,132928897,537,537,537,537,174
20240320,101100,132835459,537,537,537,537,0
20240320,101000,132835459,537,537,537,537,30
20240320,100900,132819349,537,534,537,534,1303
20240320,100800,132123543,534,534,534,534,0
20240320,100700,132123543,534,534,534,534,10000
20240320,100600,126783543,535,535,535,535,152
20240320,100500,126702223,536,536,536,536,10028
20240320,100400,121327215,536,536,536,536,22
20240320,100300,121315423,536,536,536,536,193
20240320,100200,121211975,536,536,536,536,390
20240320,100100,121002935,535,535,535,535,1034
20240320,100000,120449745,534,534,534,534,1301
20240320,095900,119755011,535,535,535,535,100
20240320,095800,119701511,535,535,535,535,470
20240320,095700,119450061,537,536,537,536,75
20240320,095600,119409790,536,536,536,536,31
20240320,095500,119393174,535,535,535,535,0
20240320,095400,119393174,535,535,535,535,2
20240320,095300,119392104,536,536,536,536,1645
20240320,095200,118510384,535,535,535,535,3287
20240320,095100,116751839,533,535,535,533,522
20240320,095000,116472607,535,533,535,533,716
20240320,094900,116090977,533,533,533,532,1941
20240320,094800,115058324,533,533,533,533,5000
20240320,094700,112393324,533,535,535,533,107
20240320,094600,112336279,535,531,535,531,1848
20240320,094500,111354987,531,531,531,531,236
20240320,094400,111229671,535,530,535,529,4502
20240320,094300,108845241,530,532,532,530,4000
20240320,094200,106722548,533,534,534,532,1393
20240320,094100,105980455,534,538,538,534,1600
20240320,094000,105125447,538,534,538,534,209
20240320,093900,105013625,538,538,538,538,11
20240320,093800,105007707,538,538,538,538,3
20240320,093700,105006093,538,538,538,538,20
20240320,093600,104995333,534,533,536,533,6858
20240320,093500,101336668,533,534,534,533,6792
20240320,093400,97712537,535,537,537,535,11625
20240320,093300,91493160,534,537,537,534,17503
20240320,093200,82130589,536,536,536,536,1
20240320,093100,82130053,536,536,536,536,2402
20240320,093000,80842581,539,539,539,539,30
20240320,092900,80826411,536,539,539,536,9731
20240320,092800,75603064,540,540,540,540,1
20240320,092700,75602524,539,539,539,539,2114
20240320,092600,74463078,538,538,538,538,65
20240320,092500,74428108,538,538,538,538,2
20240320,092400,74427032,538,538,538,538,0
20240320,092300,74427032,538,538,538,538,34
20240320,092200,74408740,535,536,537,535,1566
20240320,092100,73569097,536,536,536,536,168
20240320,092000,73479049,536,536,536,536,100
20240320,091900,73425449,536,535,536,535,2178
20240320,091800,72259919,534,534,534,534,808
20240320,091700,71828447,535,534,535,534,466
20240320,091600,71579541,535,535,535,534,311
20240320,091500,71413443,535,535,535,534,55
20240320,091400,71384071,534,532,534,532,4487
20240320,091300,68992401,531,540,540,531,13781
20240320,091200,61623971,541,540,541,539,253
20240320,091100,61487399,539,539,539,537,114
20240320,091000,61426153,539,532,539,531,3441
20240320,090900,59582421,539,535,539,529,5538
20240320,090800,56623130,533,530,533,529,26965
20240320,090700,42301415,527,529,531,526,25183
20240320,090600,29021003,531,531,531,528,27347
20240320,090500,14546294,531,539,539,531,9193
20240320,090400,9622054,539,540,541,539,272
20240320,090300,9475258,542,543,543,540,3101
20240320,090200,7795326,543,540,555,540,4381
20240320,090100,5396519,540,547,547,540,6014
20240320,090000,2129673,548,544,548,544,3911