stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,185100,316744000,530,530,530,530,12060
20240321,185000,316744000,530,530,530,530,0
20240321,184900,316744000,530,530,530,530,0
20240321,184800,316744000,530,530,530,530,0
20240321,184700,316744000,530,530,530,530,0
20240321,184600,316744000,530,530,530,530,0
20240321,184500,316744000,530,530,530,530,0
20240321,184400,316744000,530,530,530,530,0
20240321,184300,316744000,530,530,530,530,0
20240321,184200,316744000,530,530,530,530,0
20240321,184100,316744000,530,530,530,530,0
20240321,184000,316744000,530,530,530,530,0
20240321,183900,316744000,530,530,530,530,0
20240321,183800,316744000,530,530,530,530,0
20240321,183700,316744000,530,530,530,530,0
20240321,183600,316744000,530,530,530,530,0
20240321,183500,316744000,530,530,530,530,0
20240321,183400,316744000,530,530,530,530,0
20240321,183300,316744000,530,530,530,530,0
20240321,183200,316744000,530,530,530,530,0
20240321,183100,316744000,530,530,530,530,0
20240321,183000,316744000,530,530,530,530,0
20240321,182900,316744000,530,530,530,530,0
20240321,182800,316744000,530,530,530,530,0
20240321,182700,316744000,530,530,530,530,0
20240321,182600,316744000,530,530,530,530,0
20240321,182500,316744000,530,530,530,530,0
20240321,182400,316744000,530,530,530,530,0
20240321,182300,316744000,530,530,530,530,0
20240321,182200,316744000,530,530,530,530,0
20240321,182100,316744000,530,530,530,530,12060
20240321,182000,316744000,530,530,530,530,0
20240321,181900,316744000,530,530,530,530,0
20240321,181800,316744000,530,530,530,530,0
20240321,181700,316744000,530,530,530,530,0
20240321,181600,316744000,530,530,530,530,0
20240321,181500,316744000,530,530,530,530,0
20240321,181400,316744000,530,530,530,530,0
20240321,181300,316744000,530,530,530,530,0
20240321,181200,316744000,530,530,530,530,0
20240321,181100,316744000,530,530,530,530,0
20240321,181000,316744000,530,530,530,530,0
20240321,180900,316744000,530,530,530,530,0
20240321,180800,316744000,530,530,530,530,0
20240321,180700,316744000,530,530,530,530,0
20240321,180600,316744000,530,530,530,530,0
20240321,180500,316744000,530,530,530,530,0
20240321,180400,316744000,530,530,530,530,0
20240321,180300,316744000,530,530,530,530,0
20240321,180200,316744000,530,530,530,530,0
20240321,180100,316744000,530,530,530,530,0
20240321,180000,316744000,530,530,530,530,0
20240321,175900,316744000,530,530,530,530,0
20240321,175800,316744000,530,530,530,530,0
20240321,175700,316744000,530,530,530,530,0
20240321,175600,316744000,530,530,530,530,0
20240321,175500,316744000,530,530,530,530,0
20240321,175400,316744000,530,530,530,530,0
20240321,175300,316744000,530,530,530,530,0
20240321,175200,316744000,530,530,530,530,0
20240321,175100,316744000,530,530,530,530,12060
20240321,175000,316744000,530,530,530,530,0
20240321,174900,316744000,530,530,530,530,0
20240321,174800,316744000,530,530,530,530,0
20240321,174700,316744000,530,530,530,530,0
20240321,174600,316744000,530,530,530,530,0
20240321,174500,316744000,530,530,530,530,0
20240321,174400,316744000,530,530,530,530,0
20240321,174300,316744000,530,530,530,530,0
20240321,174200,316744000,530,530,530,530,0
20240321,174100,316744000,530,530,530,530,0
20240321,174000,316744000,530,530,530,530,0
20240321,173900,316744000,530,530,530,530,0
20240321,173800,316744000,530,530,530,530,0
20240321,173700,316744000,530,530,530,530,0
20240321,173600,316744000,530,530,530,530,0
20240321,173500,316744000,530,530,530,530,0
20240321,173400,316744000,530,530,530,530,0
20240321,173300,316744000,530,530,530,530,0
20240321,173200,316744000,530,530,530,530,0
20240321,173100,316744000,530,530,530,530,0
20240321,173000,316744000,530,530,530,530,0
20240321,172900,316744000,530,530,530,530,0
20240321,172800,316744000,530,530,530,530,0
20240321,172700,316744000,530,530,530,530,0
20240321,172600,316744000,530,530,530,530,0
20240321,172500,316744000,530,530,530,530,0
20240321,172400,316744000,530,530,530,530,0
20240321,172300,316744000,530,530,530,530,0
20240321,172200,316744000,530,530,530,530,0
20240321,172100,316744000,530,530,530,530,12060
20240321,172000,316744000,530,530,530,530,0
20240321,171900,316744000,530,530,530,530,0
20240321,171800,316744000,530,530,530,530,0
20240321,171700,316744000,530,530,530,530,0
20240321,171600,316744000,530,530,530,530,0
20240321,171500,316744000,530,530,530,530,0
20240321,171400,316744000,530,530,530,530,0
20240321,171300,316744000,530,530,530,530,0
20240321,171200,316744000,530,530,530,530,0
20240321,171100,316744000,530,530,530,530,0
20240321,171000,316744000,530,530,530,530,0
20240321,170900,316744000,530,530,530,530,0
20240321,170800,316744000,530,530,530,530,0
20240321,170700,316744000,530,530,530,530,0
20240321,170600,316744000,530,530,530,530,0
20240321,170500,316744000,530,530,530,530,0
20240321,170400,316744000,530,530,530,530,0
20240321,170300,316744000,530,530,530,530,0
20240321,170200,316744000,530,530,530,530,0
20240321,170100,316744000,530,530,530,530,0
20240321,170000,316744000,530,530,530,530,0
20240321,165900,316744000,530,530,530,530,0
20240321,165800,316744000,530,530,530,530,0
20240321,165700,316744000,530,530,530,530,0
20240321,165600,316744000,530,530,530,530,0
20240321,165500,316744000,530,530,530,530,0
20240321,165400,316744000,530,530,530,530,0
20240321,165300,316744000,530,530,530,530,0
20240321,165200,316744000,530,530,530,530,0
20240321,165100,316744000,530,530,530,530,12060
20240321,165000,316744000,530,530,530,530,0
20240321,164900,316744000,530,530,530,530,0
20240321,164800,316744000,530,530,530,530,0
20240321,164700,316744000,530,530,530,530,0
20240321,164600,316744000,530,530,530,530,0
20240321,164500,316744000,530,530,530,530,0
20240321,164400,316744000,530,530,530,530,0
20240321,164300,316744000,530,530,530,530,0
20240321,164200,316744000,530,530,530,530,0
20240321,164100,316744000,530,530,530,530,0
20240321,164000,316744000,530,530,530,530,0
20240321,163900,316744000,530,530,530,530,0
20240321,163800,316744000,530,530,530,530,0
20240321,163700,316744000,530,530,530,530,0
20240321,163600,316744000,530,530,530,530,0
20240321,163500,316744000,530,530,530,530,0
20240321,163400,316744000,530,530,530,530,0
20240321,163300,316744000,530,530,530,530,0
20240321,163200,316744000,530,530,530,530,0
20240321,163100,316744000,530,530,530,530,0
20240321,163000,316744000,530,530,530,530,0
20240321,162900,316744000,530,530,530,530,0
20240321,162800,316744000,530,530,530,530,0
20240321,162700,316744000,530,530,530,530,0
20240321,162600,316744000,530,530,530,530,0
20240321,162500,316744000,530,530,530,530,0
20240321,162400,316744000,530,530,530,530,0
20240321,162300,316744000,530,530,530,530,0
20240321,162200,316744000,530,530,530,530,0
20240321,162100,316744000,530,530,530,530,12060
20240321,162000,316744000,530,530,530,530,0
20240321,161900,316744000,530,530,530,530,0
20240321,161800,316744000,530,530,530,530,0
20240321,161700,316744000,530,530,530,530,0
20240321,161600,316744000,530,530,530,530,0
20240321,161500,316744000,530,530,530,530,0
20240321,161400,316744000,530,530,530,530,0
20240321,161300,316744000,530,530,530,530,0
20240321,161200,316744000,530,530,530,530,0
20240321,161100,316744000,530,530,530,530,0
20240321,161000,316744000,530,530,530,530,0
20240321,160900,316744000,530,530,530,530,0
20240321,160800,316744000,530,530,530,530,0
20240321,160700,316744000,530,530,530,530,0
20240321,160600,316744000,530,530,530,530,0
20240321,160500,316744000,530,530,530,530,0
20240321,160400,316744000,530,530,530,530,0
20240321,160300,316744000,530,530,530,530,0
20240321,160200,316744000,530,530,530,530,0
20240321,160100,316744000,530,530,530,530,0
20240321,160000,316744000,530,530,530,530,0
20240321,155900,316744000,530,530,530,530,0
20240321,155800,316744000,530,530,530,530,0
20240321,155700,316744000,530,530,530,530,0
20240321,155600,316744000,530,530,530,530,0
20240321,155500,316744000,530,530,530,530,0
20240321,155400,316744000,530,530,530,530,0
20240321,155300,316744000,530,530,530,530,0
20240321,155200,316744000,530,530,530,530,0
20240321,155100,316744000,530,530,530,530,12060
20240321,155000,316744000,530,530,530,530,0
20240321,154900,316744000,530,530,530,530,0
20240321,154800,316744000,530,530,530,530,0
20240321,154700,316744000,530,530,530,530,0
20240321,154600,316744000,530,530,530,530,0
20240321,154500,316744000,530,530,530,530,0
20240321,154400,316744000,530,530,530,530,0
20240321,154300,316744000,530,530,530,530,0
20240321,154200,316744000,530,530,530,530,0
20240321,154100,316744000,530,530,530,530,0
20240321,154000,316744000,530,530,530,530,0
20240321,153900,316744000,530,530,530,530,0
20240321,153800,316744000,530,530,530,530,0
20240321,153700,316744000,530,530,530,530,0
20240321,153600,316744000,530,530,530,530,0
20240321,153500,316744000,530,530,530,530,0
20240321,153400,316744000,530,530,530,530,0
20240321,153300,316744000,530,530,530,530,0
20240321,153200,316744000,530,530,530,530,0
20240321,153100,316744000,530,530,530,530,0
20240321,153000,316744000,530,530,530,530,12060
20240321,152900,310352200,529,529,529,529,0
20240321,152800,310352200,529,529,529,529,0
20240321,152700,310352200,529,529,529,529,0
20240321,152600,310352200,529,529,529,529,0
20240321,152500,310352200,529,529,529,529,0
20240321,152400,310352200,529,529,529,529,0
20240321,152300,310352200,529,529,529,529,0
20240321,152200,310352200,529,529,529,529,0
20240321,152100,310352200,529,529,529,529,0
20240321,152000,310352200,529,529,529,529,0
20240321,151900,310352200,529,530,530,529,14296
20240321,151800,302778368,531,531,531,531,3000
20240321,151700,301185368,533,533,533,533,0
20240321,151600,301185368,533,530,533,529,3372
20240321,151500,299398159,531,530,532,530,3002
20240321,151400,297807096,532,532,532,532,0
20240321,151300,297807096,532,532,532,532,2
20240321,151200,297806032,530,530,530,530,1
20240321,151100,297805502,533,533,533,533,0
20240321,151000,297805502,533,530,533,530,3
20240321,150900,297803909,530,533,533,530,3001
20240321,150800,296213215,530,532,532,530,8224
20240321,150700,291845813,532,534,534,532,795
20240321,150600,291421502,535,538,538,535,4808
20240321,150500,288847632,540,540,540,540,1
20240321,150400,288847092,539,538,540,538,170
20240321,150300,288755550,537,537,537,537,377
20240321,150200,288553101,538,538,538,538,1049
20240321,150100,287988739,538,538,538,538,242
20240321,150000,287858543,538,538,538,538,0
20240321,145900,287858543,538,537,538,537,438
20240321,145800,287623214,536,537,537,536,414
20240321,145700,287401111,540,540,544,540,23813
20240321,145600,274491250,540,540,540,540,100
20240321,145500,274437250,540,540,540,540,0
20240321,145400,274437250,540,539,540,539,11
20240321,145300,274431320,537,537,537,537,1
20240321,145200,274430783,540,540,540,540,0
20240321,145100,274430783,540,540,540,540,18
20240321,145000,274421063,540,539,540,539,9001
20240321,144900,269569523,539,539,539,539,184
20240321,144800,269470347,539,539,539,539,316
20240321,144700,269300023,539,539,539,539,592
20240321,144600,268980935,539,539,539,539,0
20240321,144500,268980935,539,539,539,539,0
20240321,144400,268980935,539,539,539,539,0
20240321,144300,268980935,539,536,539,536,105
20240321,144200,268924583,536,536,536,536,5
20240321,144100,268921903,534,534,534,534,4
20240321,144000,268919767,534,534,534,534,0
20240321,143900,268919767,534,534,534,534,19
20240321,143800,268909621,534,534,534,534,1000
20240321,143700,268375621,534,534,534,534,30
20240321,143600,268359601,534,534,534,534,0
20240321,143500,268359601,534,534,534,534,0
20240321,143400,268359601,534,534,534,534,0
20240321,143300,268359601,534,534,534,534,0
20240321,143200,268359601,534,534,534,534,0
20240321,143100,268359601,534,534,534,534,203
20240321,143000,268251199,533,534,534,533,2203
20240321,142900,267076900,535,535,535,535,0
20240321,142800,267076900,535,535,535,535,1
20240321,142700,267076365,535,535,535,535,1
20240321,142600,267075830,535,535,535,533,141
20240321,142500,267000475,533,533,533,533,2
20240321,142400,266999409,535,534,535,533,895
20240321,142300,266522171,536,536,536,536,0
20240321,142200,266522171,536,536,536,536,0
20240321,142100,266522171,536,536,536,536,0
20240321,142000,266522171,536,536,536,536,1
20240321,141900,266521635,536,536,536,536,0
20240321,141800,266521635,536,536,536,536,10
20240321,141700,266516275,536,536,536,536,15
20240321,141600,266508235,535,535,535,535,0
20240321,141500,266508235,535,535,535,535,636
20240321,141400,266167975,535,535,535,535,0
20240321,141300,266167975,535,535,535,535,10
20240321,141200,266162625,536,536,536,536,0
20240321,141100,266162625,536,535,536,535,6
20240321,141000,266159412,535,536,536,535,3807
20240321,140900,264118935,540,532,540,532,21601
20240321,140800,252467209,535,531,535,530,3029
20240321,140700,250852837,529,529,529,529,0
20240321,140600,250852837,529,529,529,529,0
20240321,140500,250852837,529,529,529,529,4
20240321,140400,250850721,529,529,530,529,11
20240321,140300,250844899,528,526,529,526,9347
20240321,140200,245927112,525,525,525,525,34
20240321,140100,245909262,525,525,526,525,4
20240321,140000,245907161,525,524,525,524,15577
20240321,135900,237740816,524,524,524,524,0
20240321,135800,237740816,524,524,524,524,0
20240321,135700,237740816,524,524,524,524,200
20240321,135600,237636016,524,524,524,524,0
20240321,135500,237636016,524,524,524,524,50
20240321,135400,237609816,524,524,524,524,0
20240321,135300,237609816,524,524,524,524,3789
20240321,135200,235624380,524,524,524,524,201
20240321,135100,235519056,525,525,525,525,337
20240321,135000,235342131,526,528,528,526,4556
20240321,134900,232945316,529,529,529,529,0
20240321,134800,232945316,529,529,529,529,10
20240321,134700,232940026,530,530,530,530,1
20240321,134600,232939496,530,530,530,530,0
20240321,134500,232939496,530,529,530,529,1012
20240321,134400,232404147,529,529,529,529,0
20240321,134300,232404147,529,529,529,529,0
20240321,134200,232404147,529,529,529,529,0
20240321,134100,232404147,529,529,529,529,0
20240321,134000,232404147,529,529,529,529,0
20240321,133900,232404147,529,529,529,529,0
20240321,133800,232404147,529,529,529,529,2
20240321,133700,232403089,529,529,529,529,2
20240321,133600,232402031,529,529,529,529,0
20240321,133500,232402031,529,529,529,529,8
20240321,133400,232397799,529,529,532,529,9
20240321,133300,232393023,529,529,531,529,9
20240321,133200,232388258,532,529,532,529,28
20240321,133100,232373441,532,529,532,529,4
20240321,133000,232371322,532,532,532,532,0
20240321,132900,232371322,532,532,532,532,0
20240321,132800,232371322,532,527,532,527,2
20240321,132700,232370263,525,528,528,524,17786
20240321,132600,223019019,531,528,531,528,503
20240321,132500,222753432,528,528,528,528,401
20240321,132400,222541704,532,532,532,532,0
20240321,132300,222541704,532,527,533,526,4290
20240321,132200,220273296,526,524,533,524,8282
20240321,132100,215933446,524,525,525,523,589
20240321,132000,215624813,525,525,525,525,2421
20240321,131900,214353788,525,526,526,525,11664
20240321,131800,208229682,528,527,528,527,2924
20240321,131700,206688716,528,528,528,528,1588
20240321,131600,205850252,528,528,528,528,13
20240321,131500,205843388,534,534,534,534,0
20240321,131400,205843388,534,536,536,529,30147
20240321,131300,189840406,536,536,536,536,5
20240321,131200,189837726,536,536,536,536,0
20240321,131100,189837726,536,536,536,536,1
20240321,131000,189837190,536,536,536,536,0
20240321,130900,189837190,536,536,536,536,0
20240321,130800,189837190,536,536,536,536,0
20240321,130700,189837190,536,536,536,536,0
20240321,130600,189837190,536,536,536,536,0
20240321,130500,189837190,536,536,536,536,0
20240321,130400,189837190,536,536,536,536,0
20240321,130300,189837190,536,536,536,536,1
20240321,130200,189836654,536,536,536,536,10
20240321,130100,189831294,536,536,536,536,1
20240321,130000,189830758,536,536,536,536,1
20240321,125900,189830222,536,536,536,536,1
20240321,125800,189829686,536,536,536,536,1
20240321,125700,189829150,537,537,537,537,0
20240321,125600,189829150,537,537,537,537,2
20240321,125500,189828076,537,537,537,537,0
20240321,125400,189828076,537,537,537,537,1
20240321,125300,189827539,537,537,537,537,3
20240321,125200,189825928,537,537,537,537,1
20240321,125100,189825391,535,535,535,535,0
20240321,125000,189825391,535,535,535,535,3
20240321,124900,189823786,536,536,536,536,121
20240321,124800,189758930,537,537,537,537,0
20240321,124700,189758930,537,537,537,537,20
20240321,124600,189748190,535,535,535,535,4
20240321,124500,189746050,537,537,537,537,1
20240321,124400,189745513,537,537,537,537,1
20240321,124300,189744976,537,537,537,537,1
20240321,124200,189744439,535,535,535,535,500
20240321,124100,189476939,537,537,537,537,1
20240321,124000,189476402,535,536,537,535,16
20240321,123900,189467829,535,535,535,535,24
20240321,123800,189454989,535,537,537,535,247
20240321,123700,189322838,535,535,535,535,0
20240321,123600,189322838,535,536,536,535,332
20240321,123500,189145188,537,537,537,537,0
20240321,123400,189145188,537,537,537,537,0
20240321,123300,189145188,537,537,537,537,0
20240321,123200,189145188,537,537,537,537,1
20240321,123100,189144651,537,536,537,536,4
20240321,123000,189142504,537,537,537,537,0
20240321,122900,189142504,537,537,537,537,6
20240321,122800,189139282,537,537,537,537,4
20240321,122700,189137134,537,537,537,537,0
20240321,122600,189137134,537,537,537,537,0
20240321,122500,189137134,537,537,537,537,0
20240321,122400,189137134,537,537,537,537,0
20240321,122300,189137134,537,537,537,537,5
20240321,122200,189134449,537,537,537,537,2
20240321,122100,189133375,537,537,537,537,30
20240321,122000,189117265,537,537,537,537,7
20240321,121900,189113506,537,537,537,537,0
20240321,121800,189113506,537,537,537,537,1
20240321,121700,189112969,537,537,537,537,30
20240321,121600,189096859,537,537,537,537,1
20240321,121500,189096322,537,537,537,537,1
20240321,121400,189095785,535,535,535,535,0
20240321,121300,189095785,535,535,535,535,1030
20240321,121200,188544735,536,536,536,536,666
20240321,121100,188187759,535,535,535,535,0
20240321,121000,188187759,535,536,536,535,223
20240321,120900,188068235,536,536,536,536,0
20240321,120800,188068235,536,536,536,536,63
20240321,120700,188034467,537,537,537,537,0
20240321,120600,188034467,537,537,537,537,0
20240321,120500,188034467,537,537,537,537,0
20240321,120400,188034467,537,537,537,537,20
20240321,120300,188023727,536,536,536,536,0
20240321,120200,188023727,536,536,536,536,3
20240321,120100,188022119,536,536,536,536,1
20240321,120000,188021583,537,536,537,534,648
20240321,115900,187675507,537,537,537,537,0
20240321,115800,187675507,537,537,538,536,2201
20240321,115700,186495522,538,538,538,538,2
20240321,115600,186494446,537,538,538,537,38
20240321,115500,186474038,536,536,536,536,0
20240321,115400,186474038,536,536,536,536,0
20240321,115300,186474038,536,536,536,536,0
20240321,115200,186474038,536,537,537,536,20
20240321,115100,186463313,538,538,538,538,0
20240321,115000,186463313,538,538,538,538,2
20240321,114900,186462237,538,538,538,538,0
20240321,114800,186462237,538,538,538,538,0
20240321,114700,186462237,538,538,538,538,0
20240321,114600,186462237,538,538,538,538,0
20240321,114500,186462237,538,538,538,538,0
20240321,114400,186462237,538,538,538,538,5
20240321,114300,186459547,538,538,538,538,0
20240321,114200,186459547,538,538,538,538,0
20240321,114100,186459547,538,538,538,538,20
20240321,114000,186448787,538,538,538,538,1
20240321,113900,186448249,538,537,538,536,2001
20240321,113800,185375704,537,537,537,537,98
20240321,113700,185323078,537,537,537,537,12
20240321,113600,185316634,537,536,537,536,31
20240321,113500,185300016,536,536,536,536,0
20240321,113400,185300016,536,536,536,536,1
20240321,113300,185299480,536,536,536,536,928
20240321,113200,184802072,536,536,536,536,101
20240321,113100,184747936,535,535,535,535,1
20240321,113000,184747401,536,535,536,535,18
20240321,112900,184737766,535,535,535,535,0
20240321,112800,184737766,535,535,535,535,1
20240321,112700,184737231,535,533,535,533,28
20240321,112600,184722291,536,535,536,535,56
20240321,112500,184692277,536,536,536,536,0
20240321,112400,184692277,536,536,536,536,7
20240321,112300,184688525,536,536,536,536,0
20240321,112200,184688525,536,535,536,535,6
20240321,112100,184685314,536,535,536,535,8
20240321,112000,184681032,535,535,535,535,27
20240321,111900,184666587,535,531,536,531,5757
20240321,111800,181609563,531,531,531,531,1
20240321,111700,181609032,531,531,531,531,9
20240321,111600,181604253,532,532,532,532,0
20240321,111500,181604253,532,532,532,532,120
20240321,111400,181540413,532,535,536,532,3724
20240321,111300,179558032,533,533,536,533,396
20240321,111200,179346951,535,535,535,535,0
20240321,111100,179346951,535,535,536,535,3
20240321,111000,179345345,535,535,535,535,68
20240321,110900,179308965,536,536,536,536,0
20240321,110800,179308965,536,536,536,536,0
20240321,110700,179308965,536,536,536,536,0
20240321,110600,179308965,536,536,536,536,0
20240321,110500,179308965,536,536,536,536,1
20240321,110400,179308429,535,535,535,535,1224
20240321,110300,178653589,535,535,535,535,5
20240321,110200,178650914,535,535,535,533,23
20240321,110100,178638646,534,535,535,534,7
20240321,110000,178634902,533,533,533,533,0
20240321,105900,178634902,533,533,533,533,0
20240321,105800,178634902,533,533,533,533,0
20240321,105700,178634902,533,533,533,533,1
20240321,105600,178634369,535,535,535,535,0
20240321,105500,178634369,535,535,535,535,0
20240321,105400,178634369,535,535,535,535,0
20240321,105300,178634369,535,533,535,533,1460
20240321,105200,177856179,535,535,535,535,0
20240321,105100,177856179,535,535,535,535,0
20240321,105000,177856179,535,535,535,535,0
20240321,104900,177856179,535,535,535,535,103
20240321,104800,177801074,535,535,535,532,387
20240321,104700,177594853,535,535,535,535,10
20240321,104600,177589503,535,533,535,533,2
20240321,104500,177588435,534,535,535,534,1183
20240321,104400,176956710,535,534,535,534,9
20240321,104300,176951896,536,532,536,532,8612
20240321,104200,172361133,531,530,531,530,501
20240321,104100,172095602,530,530,530,530,19414
20240321,104000,161806182,531,531,531,531,0
20240321,103900,161806182,531,531,531,531,0
20240321,103800,161806182,531,530,531,530,2
20240321,103700,161805121,529,529,529,529,1254
20240321,103600,161141755,529,529,529,529,0
20240321,103500,161141755,529,530,530,529,10
20240321,103400,161136460,529,532,532,529,8362
20240321,103300,156704697,531,535,535,530,33308
20240321,103200,139018789,535,535,535,535,0
20240321,103100,139018789,535,535,535,535,0
20240321,103000,139018789,535,535,535,535,500
20240321,102900,138751289,535,536,536,535,23
20240321,102800,138738983,534,534,536,534,75
20240321,102700,138698931,535,535,535,535,99
20240321,102600,138645966,535,535,535,535,2
20240321,102500,138644896,534,535,535,534,1693
20240321,102400,137739142,535,534,535,534,1105
20240321,102300,137149069,533,533,533,533,219
20240321,102200,137032342,534,534,534,534,37
20240321,102100,137012584,534,534,534,534,1852
20240321,102000,136023616,534,534,534,534,0
20240321,101900,136023616,534,533,534,533,343
20240321,101800,135840455,533,533,533,533,400
20240321,101700,135627255,534,534,534,534,410
20240321,101600,135408315,534,534,534,534,375
20240321,101500,135208065,534,534,534,534,1
20240321,101400,135207531,535,535,535,535,0
20240321,101300,135207531,535,535,535,534,5010
20240321,101200,132527182,535,533,535,533,101
20240321,101100,132473151,535,535,535,535,0
20240321,101000,132473151,535,533,535,533,15
20240321,100900,132465134,533,533,535,533,1756
20240321,100800,131526084,535,535,535,535,0
20240321,100700,131526084,535,535,535,535,0
20240321,100600,131526084,535,533,535,533,2504
20240321,100500,130186528,535,533,535,533,53
20240321,100400,130158218,534,533,534,533,183
20240321,100300,130060497,534,534,534,534,0
20240321,100200,130060497,534,529,534,529,11
20240321,100100,130054633,531,530,531,530,20140
20240321,100000,119380324,529,529,529,529,1
20240321,095900,119379795,528,528,528,528,214
20240321,095800,119266803,528,528,528,528,100
20240321,095700,119214003,529,529,529,529,0
20240321,095600,119214003,529,528,529,528,9000
20240321,095500,114458850,529,529,529,529,0
20240321,095400,114458850,529,529,529,529,0
20240321,095300,114458850,529,529,529,529,101
20240321,095200,114405421,528,528,529,526,10922
20240321,095100,108652453,529,530,530,529,2464
20240321,095000,107348987,531,530,531,530,39
20240321,094900,107328279,530,530,530,530,10
20240321,094800,107322979,529,529,529,529,0
20240321,094700,107322979,529,529,529,529,2
20240321,094600,107321921,529,529,529,529,44
20240321,094500,107298645,532,534,534,530,4465
20240321,094400,104924593,531,531,531,531,1
20240321,094300,104924062,529,531,531,529,1150
20240321,094200,104315683,531,532,532,531,333
20240321,094100,104138842,534,534,534,534,12
20240321,094000,104132434,534,534,534,534,60
20240321,093900,104100394,534,534,534,534,0
20240321,093800,104100394,534,534,534,534,7
20240321,093700,104096656,534,534,534,534,3
20240321,093600,104095054,534,534,534,534,4
20240321,093500,104092918,534,532,534,532,21
20240321,093400,104081706,532,532,532,532,998
20240321,093300,103550770,532,532,532,532,2
20240321,093200,103549706,532,530,539,530,7366
20240321,093100,99637932,528,530,530,528,2000
20240321,093000,98580173,531,531,531,531,178
20240321,092900,98485655,531,531,531,531,12
20240321,092800,98479283,530,530,530,530,10605
20240321,092700,92858633,530,532,532,530,730
20240321,092600,92471164,532,534,534,531,377
20240321,092500,92270854,532,532,532,532,0
20240321,092400,92270854,532,532,532,532,0
20240321,092300,92270854,532,538,538,532,24005
20240321,092200,79411309,538,538,538,538,2481
20240321,092100,78076531,538,538,538,538,150
20240321,092000,77995831,539,540,540,539,5975
20240321,091900,74770339,539,538,539,538,1005
20240321,091800,74229644,536,541,541,536,5424
20240321,091700,71314054,541,542,542,541,5681
20240321,091600,68240407,543,543,549,541,10022
20240321,091500,62813076,551,547,551,546,16660
20240321,091400,53667239,547,537,547,536,34431
20240321,091300,35075189,540,540,540,539,3
20240321,091200,35073570,540,535,540,534,6706
20240321,091100,31472101,535,536,536,535,10807
20240321,091000,25689549,533,534,535,532,12623
20240321,090900,18944318,531,531,533,531,938
20240321,090800,18446227,529,535,535,529,20
20240321,090700,18435630,535,536,536,535,2398
20240321,090600,17151303,536,535,536,533,3799
20240321,090500,15115338,533,534,536,533,1956
20240321,090400,14071843,533,533,533,532,5001
20240321,090300,11406910,529,527,529,526,4712
20240321,090200,8919853,525,525,525,523,6975
20240321,090100,5261926,528,525,529,525,362
20240321,090000,5070458,529,521,529,521,9732