stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185100,93383388,680,680,680,680,3958
20240314,185000,93383388,680,680,680,680,0
20240314,184900,93383388,680,680,680,680,0
20240314,184800,93383388,680,680,680,680,0
20240314,184700,93383388,680,680,680,680,0
20240314,184600,93383388,680,680,680,680,0
20240314,184500,93383388,680,680,680,680,0
20240314,184400,93383388,680,680,680,680,0
20240314,184300,93383388,680,680,680,680,0
20240314,184200,93383388,680,680,680,680,0
20240314,184100,93383388,680,680,680,680,0
20240314,184000,93383388,680,680,680,680,0
20240314,183900,93383388,680,680,680,680,0
20240314,183800,93383388,680,680,680,680,0
20240314,183700,93383388,680,680,680,680,0
20240314,183600,93383388,680,680,680,680,0
20240314,183500,93383388,680,680,680,680,0
20240314,183400,93383388,680,680,680,680,0
20240314,183300,93383388,680,680,680,680,0
20240314,183200,93383388,680,680,680,680,0
20240314,183100,93383388,680,680,680,680,0
20240314,183000,93383388,680,680,680,680,0
20240314,182900,93383388,680,680,680,680,0
20240314,182800,93383388,680,680,680,680,0
20240314,182700,93383388,680,680,680,680,0
20240314,182600,93383388,680,680,680,680,0
20240314,182500,93383388,680,680,680,680,0
20240314,182400,93383388,680,680,680,680,0
20240314,182300,93383388,680,680,680,680,0
20240314,182200,93383388,680,680,680,680,0
20240314,182100,93383388,680,680,680,680,3958
20240314,182000,93383388,680,680,680,680,0
20240314,181900,93383388,680,680,680,680,0
20240314,181800,93383388,680,680,680,680,0
20240314,181700,93383388,680,680,680,680,0
20240314,181600,93383388,680,680,680,680,0
20240314,181500,93383388,680,680,680,680,0
20240314,181400,93383388,680,680,680,680,0
20240314,181300,93383388,680,680,680,680,0
20240314,181200,93383388,680,680,680,680,0
20240314,181100,93383388,680,680,680,680,0
20240314,181000,93383388,680,680,680,680,0
20240314,180900,93383388,680,680,680,680,0
20240314,180800,93383388,680,680,680,680,0
20240314,180700,93383388,680,680,680,680,0
20240314,180600,93383388,680,680,680,680,0
20240314,180500,93383388,680,680,680,680,0
20240314,180400,93383388,680,680,680,680,0
20240314,180300,93383388,680,680,680,680,0
20240314,180200,93383388,680,680,680,680,0
20240314,180100,93383388,680,680,680,680,0
20240314,180000,93383388,680,680,680,680,0
20240314,175900,93383388,680,680,680,680,0
20240314,175800,93383388,680,680,680,680,0
20240314,175700,93383388,680,680,680,680,0
20240314,175600,93383388,680,680,680,680,0
20240314,175500,93383388,680,680,680,680,0
20240314,175400,93383388,680,680,680,680,0
20240314,175300,93383388,680,680,680,680,0
20240314,175200,93383388,680,680,680,680,0
20240314,175100,93383388,680,680,680,680,3958
20240314,175000,93383388,680,680,680,680,0
20240314,174900,93383388,680,680,680,680,0
20240314,174800,93383388,680,680,680,680,0
20240314,174700,93383388,680,680,680,680,0
20240314,174600,93383388,680,680,680,680,0
20240314,174500,93383388,680,680,680,680,0
20240314,174400,93383388,680,680,680,680,0
20240314,174300,93383388,680,680,680,680,0
20240314,174200,93383388,680,680,680,680,0
20240314,174100,93383388,680,680,680,680,0
20240314,174000,93383388,680,680,680,680,0
20240314,173900,93383388,680,680,680,680,0
20240314,173800,93383388,680,680,680,680,0
20240314,173700,93383388,680,680,680,680,0
20240314,173600,93383388,680,680,680,680,0
20240314,173500,93383388,680,680,680,680,0
20240314,173400,93383388,680,680,680,680,0
20240314,173300,93383388,680,680,680,680,0
20240314,173200,93383388,680,680,680,680,0
20240314,173100,93383388,680,680,680,680,0
20240314,173000,93383388,680,680,680,680,0
20240314,172900,93383388,680,680,680,680,0
20240314,172800,93383388,680,680,680,680,0
20240314,172700,93383388,680,680,680,680,0
20240314,172600,93383388,680,680,680,680,0
20240314,172500,93383388,680,680,680,680,0
20240314,172400,93383388,680,680,680,680,0
20240314,172300,93383388,680,680,680,680,0
20240314,172200,93383388,680,680,680,680,0
20240314,172100,93383388,680,680,680,680,3958
20240314,172000,93383388,680,680,680,680,0
20240314,171900,93383388,680,680,680,680,0
20240314,171800,93383388,680,680,680,680,0
20240314,171700,93383388,680,680,680,680,0
20240314,171600,93383388,680,680,680,680,0
20240314,171500,93383388,680,680,680,680,0
20240314,171400,93383388,680,680,680,680,0
20240314,171300,93383388,680,680,680,680,0
20240314,171200,93383388,680,680,680,680,0
20240314,171100,93383388,680,680,680,680,0
20240314,171000,93383388,680,680,680,680,0
20240314,170900,93383388,680,680,680,680,0
20240314,170800,93383388,680,680,680,680,0
20240314,170700,93383388,680,680,680,680,0
20240314,170600,93383388,680,680,680,680,0
20240314,170500,93383388,680,680,680,680,0
20240314,170400,93383388,680,680,680,680,0
20240314,170300,93383388,680,680,680,680,0
20240314,170200,93383388,680,680,680,680,0
20240314,170100,93383388,680,680,680,680,0
20240314,170000,93383388,680,680,680,680,0
20240314,165900,93383388,680,680,680,680,0
20240314,165800,93383388,680,680,680,680,0
20240314,165700,93383388,680,680,680,680,0
20240314,165600,93383388,680,680,680,680,0
20240314,165500,93383388,680,680,680,680,0
20240314,165400,93383388,680,680,680,680,0
20240314,165300,93383388,680,680,680,680,0
20240314,165200,93383388,680,680,680,680,0
20240314,165100,93383388,680,680,680,680,3958
20240314,165000,93383388,680,680,680,680,0
20240314,164900,93383388,680,680,680,680,0
20240314,164800,93383388,680,680,680,680,0
20240314,164700,93383388,680,680,680,680,0
20240314,164600,93383388,680,680,680,680,0
20240314,164500,93383388,680,680,680,680,0
20240314,164400,93383388,680,680,680,680,0
20240314,164300,93383388,680,680,680,680,0
20240314,164200,93383388,680,680,680,680,0
20240314,164100,93383388,680,680,680,680,0
20240314,164000,93383388,680,680,680,680,0
20240314,163900,93383388,680,680,680,680,0
20240314,163800,93383388,680,680,680,680,0
20240314,163700,93383388,680,680,680,680,0
20240314,163600,93383388,680,680,680,680,0
20240314,163500,93383388,680,680,680,680,0
20240314,163400,93383388,680,680,680,680,0
20240314,163300,93383388,680,680,680,680,0
20240314,163200,93383388,680,680,680,680,0
20240314,163100,93383388,680,680,680,680,0
20240314,163000,93383388,680,680,680,680,0
20240314,162900,93383388,680,680,680,680,0
20240314,162800,93383388,680,680,680,680,0
20240314,162700,93383388,680,680,680,680,0
20240314,162600,93383388,680,680,680,680,0
20240314,162500,93383388,680,680,680,680,0
20240314,162400,93383388,680,680,680,680,0
20240314,162300,93383388,680,680,680,680,0
20240314,162200,93383388,680,680,680,680,0
20240314,162100,93383388,680,680,680,680,3958
20240314,162000,93383388,680,680,680,680,0
20240314,161900,93383388,680,680,680,680,0
20240314,161800,93383388,680,680,680,680,0
20240314,161700,93383388,680,680,680,680,0
20240314,161600,93383388,680,680,680,680,0
20240314,161500,93383388,680,680,680,680,0
20240314,161400,93383388,680,680,680,680,0
20240314,161300,93383388,680,680,680,680,0
20240314,161200,93383388,680,680,680,680,0
20240314,161100,93383388,680,680,680,680,0
20240314,161000,93383388,680,680,680,680,0
20240314,160900,93383388,680,680,680,680,0
20240314,160800,93383388,680,680,680,680,0
20240314,160700,93383388,680,680,680,680,0
20240314,160600,93383388,680,680,680,680,0
20240314,160500,93383388,680,680,680,680,0
20240314,160400,93383388,680,680,680,680,0
20240314,160300,93383388,680,680,680,680,0
20240314,160200,93383388,680,680,680,680,0
20240314,160100,93383388,680,680,680,680,0
20240314,160000,93383388,680,680,680,680,0
20240314,155900,93383388,680,680,680,680,0
20240314,155800,93383388,680,680,680,680,0
20240314,155700,93383388,680,680,680,680,0
20240314,155600,93383388,680,680,680,680,0
20240314,155500,93383388,680,680,680,680,0
20240314,155400,93383388,680,680,680,680,0
20240314,155300,93383388,680,680,680,680,0
20240314,155200,93383388,680,680,680,680,0
20240314,155100,93383388,680,680,680,680,3958
20240314,155000,93383388,680,680,680,680,0
20240314,154900,93383388,680,680,680,680,0
20240314,154800,93383388,680,680,680,680,0
20240314,154700,93383388,680,680,680,680,0
20240314,154600,93383388,680,680,680,680,0
20240314,154500,93383388,680,680,680,680,0
20240314,154400,93383388,680,680,680,680,0
20240314,154300,93383388,680,680,680,680,0
20240314,154200,93383388,680,680,680,680,0
20240314,154100,93383388,680,680,680,680,0
20240314,154000,93383388,680,680,680,680,0
20240314,153900,93383388,680,680,680,680,0
20240314,153800,93383388,680,680,680,680,0
20240314,153700,93383388,680,680,680,680,0
20240314,153600,93383388,680,680,680,680,0
20240314,153500,93383388,680,680,680,680,0
20240314,153400,93383388,680,680,680,680,0
20240314,153300,93383388,680,680,680,680,0
20240314,153200,93383388,680,680,680,680,0
20240314,153100,93383388,680,680,680,680,0
20240314,153000,93383388,680,680,680,680,3958
20240314,152900,90691948,680,680,680,680,0
20240314,152800,90691948,680,680,680,680,0
20240314,152700,90691948,680,680,680,680,0
20240314,152600,90691948,680,680,680,680,0
20240314,152500,90691948,680,680,680,680,0
20240314,152400,90691948,680,680,680,680,0
20240314,152300,90691948,680,680,680,680,0
20240314,152200,90691948,680,680,680,680,0
20240314,152100,90691948,680,680,680,680,0
20240314,152000,90691948,680,680,680,680,0
20240314,151900,90691948,680,680,680,680,50
20240314,151800,90657948,680,680,680,680,5000
20240314,151700,87257948,681,681,681,681,0
20240314,151600,87257948,681,681,681,681,0
20240314,151500,87257948,681,681,681,681,0
20240314,151400,87257948,681,676,681,676,111
20240314,151300,87182907,681,681,681,681,0
20240314,151200,87182907,681,681,681,681,0
20240314,151100,87182907,681,678,681,675,34883
20240314,151000,63621474,678,678,678,678,100
20240314,150900,63553674,678,678,678,678,0
20240314,150800,63553674,678,678,678,678,0
20240314,150700,63553674,678,679,679,678,4
20240314,150600,63550961,680,680,680,680,0
20240314,150500,63550961,680,680,680,680,103
20240314,150400,63480921,680,680,680,680,0
20240314,150300,63480921,680,680,680,680,0
20240314,150200,63480921,680,680,680,680,0
20240314,150100,63480921,680,680,680,680,0
20240314,150000,63480921,680,680,680,680,0
20240314,145900,63480921,680,680,680,680,0
20240314,145800,63480921,680,680,681,680,183
20240314,145700,63356342,681,681,681,681,0
20240314,145600,63356342,681,681,681,681,0
20240314,145500,63356342,681,681,681,681,0
20240314,145400,63356342,681,681,681,681,0
20240314,145300,63356342,681,681,681,681,0
20240314,145200,63356342,681,680,681,680,15
20240314,145100,63346130,680,678,680,677,191
20240314,145000,63216667,682,682,682,682,0
20240314,144900,63216667,682,682,682,682,0
20240314,144800,63216667,682,682,682,682,0
20240314,144700,63216667,682,682,682,682,0
20240314,144600,63216667,682,682,682,682,0
20240314,144500,63216667,682,682,682,682,0
20240314,144400,63216667,682,682,682,682,1
20240314,144300,63215985,677,677,677,677,0
20240314,144200,63215985,677,677,677,677,0
20240314,144100,63215985,677,677,677,677,0
20240314,144000,63215985,677,677,677,677,0
20240314,143900,63215985,677,677,677,677,0
20240314,143800,63215985,677,677,677,677,0
20240314,143700,63215985,677,680,680,677,2000
20240314,143600,61859537,682,682,682,682,0
20240314,143500,61859537,682,682,682,682,0
20240314,143400,61859537,682,682,682,682,0
20240314,143300,61859537,682,682,682,682,0
20240314,143200,61859537,682,682,682,682,0
20240314,143100,61859537,682,681,682,681,1740
20240314,143000,60673196,681,681,681,681,161
20240314,142900,60563555,681,681,681,681,0
20240314,142800,60563555,681,681,681,681,0
20240314,142700,60563555,681,681,681,681,296
20240314,142600,60361979,681,682,682,681,281
20240314,142500,60170347,683,683,683,683,0
20240314,142400,60170347,683,683,683,683,0
20240314,142300,60170347,683,683,683,683,0
20240314,142200,60170347,683,683,683,683,0
20240314,142100,60170347,683,681,683,681,7000
20240314,142000,55392887,680,680,680,680,494
20240314,141900,55056967,680,680,680,680,0
20240314,141800,55056967,680,680,680,680,8
20240314,141700,55051527,680,681,681,680,89
20240314,141600,54990921,680,680,680,680,0
20240314,141500,54990921,680,680,680,680,0
20240314,141400,54990921,680,680,680,680,0
20240314,141300,54990921,680,680,680,680,0
20240314,141200,54990921,680,680,680,680,1
20240314,141100,54990241,681,681,681,681,0
20240314,141000,54990241,681,681,681,681,38
20240314,140900,54964363,681,681,681,681,0
20240314,140800,54964363,681,681,681,681,0
20240314,140700,54964363,681,681,681,681,3
20240314,140600,54962320,679,679,679,679,0
20240314,140500,54962320,679,679,679,679,0
20240314,140400,54962320,679,679,679,679,0
20240314,140300,54962320,679,679,679,679,0
20240314,140200,54962320,679,679,679,679,0
20240314,140100,54962320,679,679,679,679,0
20240314,140000,54962320,679,680,680,679,67
20240314,135900,54916795,682,682,682,682,0
20240314,135800,54916795,682,682,682,682,0
20240314,135700,54916795,682,682,682,682,0
20240314,135600,54916795,682,682,682,682,0
20240314,135500,54916795,682,682,682,682,0
20240314,135400,54916795,682,682,682,682,1
20240314,135300,54916113,678,678,678,678,0
20240314,135200,54916113,678,680,680,678,324
20240314,135100,54696276,683,680,683,680,344
20240314,135000,54461402,680,680,680,680,2
20240314,134900,54460042,680,680,680,680,94
20240314,134800,54396122,680,680,680,680,1
20240314,134700,54395442,681,681,681,681,0
20240314,134600,54395442,681,681,681,681,0
20240314,134500,54395442,681,681,681,681,300
20240314,134400,54191142,681,681,681,681,100
20240314,134300,54123042,681,681,681,681,100
20240314,134200,54054942,681,681,681,681,11
20240314,134100,54047451,683,683,683,683,0
20240314,134000,54047451,683,683,683,683,0
20240314,133900,54047451,683,683,683,683,0
20240314,133800,54047451,683,683,683,683,0
20240314,133700,54047451,683,683,683,683,0
20240314,133600,54047451,683,683,683,683,32
20240314,133500,54025595,684,684,684,684,0
20240314,133400,54025595,684,684,684,684,0
20240314,133300,54025595,684,684,684,684,70
20240314,133200,53977715,684,684,684,684,0
20240314,133100,53977715,684,684,684,684,106
20240314,133000,53905211,684,684,684,684,201
20240314,132900,53767727,684,684,684,684,1
20240314,132800,53767043,680,680,680,680,0
20240314,132700,53767043,680,680,680,680,1
20240314,132600,53766363,683,683,683,683,0
20240314,132500,53766363,683,680,683,680,14894
20240314,132400,43611190,679,679,679,679,8
20240314,132300,43605758,680,680,680,680,0
20240314,132200,43605758,680,680,680,680,0
20240314,132100,43605758,680,680,680,680,0
20240314,132000,43605758,680,679,680,679,12015
20240314,131900,35436674,679,679,679,679,1928
20240314,131800,34127562,679,679,679,679,128
20240314,131700,34040650,679,679,679,678,321
20240314,131600,33822692,679,679,679,679,0
20240314,131500,33822692,679,679,679,679,100
20240314,131400,33754792,679,679,679,679,0
20240314,131300,33754792,679,677,679,677,3470
20240314,131200,31402024,677,677,677,677,0
20240314,131100,31402024,677,677,677,677,0
20240314,131000,31402024,677,677,677,677,0
20240314,130900,31402024,677,677,677,677,0
20240314,130800,31402024,677,677,677,677,4
20240314,130700,31399316,677,677,677,677,0
20240314,130600,31399316,677,677,677,677,0
20240314,130500,31399316,677,677,677,677,0
20240314,130400,31399316,677,677,677,677,0
20240314,130300,31399316,677,677,677,677,0
20240314,130200,31399316,677,677,677,677,0
20240314,130100,31399316,677,677,677,677,5
20240314,130000,31395931,676,676,676,676,0
20240314,125900,31395931,676,676,676,676,0
20240314,125800,31395931,676,676,676,676,0
20240314,125700,31395931,676,676,676,676,0
20240314,125600,31395931,676,676,676,676,106
20240314,125500,31324275,676,677,677,676,126
20240314,125400,31238974,677,677,677,677,0
20240314,125300,31238974,677,677,677,677,0
20240314,125200,31238974,677,677,677,677,0
20240314,125100,31238974,677,677,677,677,0
20240314,125000,31238974,677,677,677,677,0
20240314,124900,31238974,677,677,677,677,0
20240314,124800,31238974,677,677,677,677,1
20240314,124700,31238297,676,676,676,676,0
20240314,124600,31238297,676,676,676,676,61
20240314,124500,31197061,678,678,678,678,0
20240314,124400,31197061,678,678,678,678,0
20240314,124300,31197061,678,678,678,678,0
20240314,124200,31197061,678,678,678,678,0
20240314,124100,31197061,678,678,678,678,0
20240314,124000,31197061,678,678,678,678,0
20240314,123900,31197061,678,678,678,678,0
20240314,123800,31197061,678,678,678,678,0
20240314,123700,31197061,678,678,678,678,0
20240314,123600,31197061,678,678,678,678,1
20240314,123500,31196383,675,675,675,675,0
20240314,123400,31196383,675,676,676,675,50
20240314,123300,31162631,676,676,676,676,67
20240314,123200,31117339,676,676,676,676,0
20240314,123100,31117339,676,676,676,676,1
20240314,123000,31116663,676,675,676,675,1415
20240314,122900,30161517,676,676,676,676,105
20240314,122800,30090537,676,676,676,676,15
20240314,122700,30080397,678,678,678,678,0
20240314,122600,30080397,678,678,678,678,250
20240314,122500,29910897,676,676,676,676,300
20240314,122400,29708097,679,679,679,679,0
20240314,122300,29708097,679,679,679,679,21
20240314,122200,29693838,679,679,679,679,0
20240314,122100,29693838,679,679,679,679,0
20240314,122000,29693838,679,679,679,679,0
20240314,121900,29693838,679,679,679,679,500
20240314,121800,29354338,679,679,679,679,10
20240314,121700,29347548,679,679,679,679,0
20240314,121600,29347548,679,679,679,679,0
20240314,121500,29347548,679,679,679,679,0
20240314,121400,29347548,679,679,679,679,0
20240314,121300,29347548,679,679,679,679,0
20240314,121200,29347548,679,679,679,679,1
20240314,121100,29346869,679,679,679,679,0
20240314,121000,29346869,679,679,679,679,1
20240314,120900,29346190,675,675,675,675,0
20240314,120800,29346190,675,675,675,675,0
20240314,120700,29346190,675,676,676,675,2523
20240314,120600,27640656,676,676,676,676,71
20240314,120500,27592660,676,676,676,676,0
20240314,120400,27592660,676,676,676,676,0
20240314,120300,27592660,676,676,676,676,200
20240314,120200,27457460,676,676,676,676,9
20240314,120100,27451376,676,676,676,676,0
20240314,120000,27451376,676,676,676,676,0
20240314,115900,27451376,676,677,677,676,3000
20240314,115800,25421869,676,676,676,676,0
20240314,115700,25421869,676,676,676,676,0
20240314,115600,25421869,676,676,676,676,0
20240314,115500,25421869,676,676,676,676,353
20240314,115400,25183241,677,677,677,677,21
20240314,115300,25169024,677,678,678,677,389
20240314,115200,24905670,677,677,677,677,2
20240314,115100,24904316,678,678,678,678,0
20240314,115000,24904316,678,678,678,678,532
20240314,114900,24543620,678,678,678,678,0
20240314,114800,24543620,678,678,678,678,2
20240314,114700,24542264,678,678,678,678,566
20240314,114600,24158516,678,678,678,678,55
20240314,114500,24121226,678,678,678,678,110
20240314,114400,24046646,678,678,678,678,0
20240314,114300,24046646,678,678,678,678,2
20240314,114200,24045290,678,678,678,678,884
20240314,114100,23445938,678,678,678,678,0
20240314,114000,23445938,678,678,678,678,0
20240314,113900,23445938,678,678,678,678,451
20240314,113800,23140160,678,678,678,678,120
20240314,113700,23058800,678,678,678,678,0
20240314,113600,23058800,678,678,678,678,0
20240314,113500,23058800,678,678,678,678,0
20240314,113400,23058800,678,678,678,677,99
20240314,113300,22991683,678,678,678,678,0
20240314,113200,22991683,678,678,678,678,146
20240314,113100,22892695,678,678,678,678,6
20240314,113000,22888627,678,678,678,678,3
20240314,112900,22886593,678,678,678,678,1
20240314,112800,22885915,678,678,678,678,0
20240314,112700,22885915,678,678,678,678,0
20240314,112600,22885915,678,678,678,678,3
20240314,112500,22883881,677,677,677,677,0
20240314,112400,22883881,677,677,677,677,1
20240314,112300,22883204,677,677,677,677,1
20240314,112200,22882527,678,678,678,678,0
20240314,112100,22882527,678,678,678,678,2
20240314,112000,22881171,678,678,678,678,0
20240314,111900,22881171,678,678,678,678,537
20240314,111800,22517085,677,677,677,677,0
20240314,111700,22517085,677,677,677,677,0
20240314,111600,22517085,677,677,677,677,0
20240314,111500,22517085,677,677,677,677,0
20240314,111400,22517085,677,677,677,677,0
20240314,111300,22517085,677,677,677,677,0
20240314,111200,22517085,677,677,677,677,9
20240314,111100,22510992,677,677,677,677,100
20240314,111000,22443292,677,677,677,677,0
20240314,110900,22443292,677,677,677,677,0
20240314,110800,22443292,677,677,677,677,0
20240314,110700,22443292,677,677,677,677,1569
20240314,110600,21381079,677,677,677,677,0
20240314,110500,21381079,677,677,677,677,246
20240314,110400,21214537,677,677,677,677,967
20240314,110300,20559878,677,677,677,677,206
20240314,110200,20420416,677,677,677,677,50
20240314,110100,20386566,677,677,677,677,0
20240314,110000,20386566,677,677,677,677,79
20240314,105900,20333083,677,677,677,677,0
20240314,105800,20333083,677,677,677,677,0
20240314,105700,20333083,677,677,677,677,0
20240314,105600,20333083,677,677,677,677,0
20240314,105500,20333083,677,677,677,677,0
20240314,105400,20333083,677,677,677,677,0
20240314,105300,20333083,677,677,677,677,0
20240314,105200,20333083,677,677,677,677,0
20240314,105100,20333083,677,677,677,677,10
20240314,105000,20326313,677,677,677,677,0
20240314,104900,20326313,677,677,677,677,62
20240314,104800,20284339,677,677,677,677,652
20240314,104700,19842935,677,677,677,677,100
20240314,104600,19775235,677,677,677,677,0
20240314,104500,19775235,677,677,677,677,1
20240314,104400,19774558,677,677,677,677,0
20240314,104300,19774558,677,677,677,677,0
20240314,104200,19774558,677,677,677,677,0
20240314,104100,19774558,677,677,677,677,0
20240314,104000,19774558,677,677,677,677,0
20240314,103900,19774558,677,678,678,677,1509
20240314,103800,18752956,678,678,678,678,2
20240314,103700,18751600,679,679,679,679,0
20240314,103600,18751600,679,679,679,679,0
20240314,103500,18751600,679,679,679,679,33
20240314,103400,18729193,679,678,679,678,2000
20240314,103300,17372183,678,678,678,678,0
20240314,103200,17372183,678,677,678,676,75
20240314,103100,17321480,678,678,678,678,0
20240314,103000,17321480,678,678,678,678,3
20240314,102900,17319446,678,678,678,678,0
20240314,102800,17319446,678,678,678,678,0
20240314,102700,17319446,678,678,678,678,5
20240314,102600,17316056,678,678,678,678,1
20240314,102500,17315378,677,677,677,677,0
20240314,102400,17315378,677,677,677,677,449
20240314,102300,17011405,677,677,677,677,250
20240314,102200,16842155,678,677,678,677,101
20240314,102100,16773678,678,677,678,677,3
20240314,102000,16771645,678,677,678,677,3000
20240314,101900,14739251,676,676,676,676,0
20240314,101800,14739251,676,676,676,676,0
20240314,101700,14739251,676,676,676,676,0
20240314,101600,14739251,676,677,677,676,2
20240314,101500,14737898,677,677,677,677,0
20240314,101400,14737898,677,677,677,677,2
20240314,101300,14736544,676,676,676,676,0
20240314,101200,14736544,676,676,676,676,0
20240314,101100,14736544,676,676,676,676,0
20240314,101000,14736544,676,676,676,676,0
20240314,100900,14736544,676,676,676,676,106
20240314,100800,14664888,676,676,676,676,4
20240314,100700,14662184,676,676,676,676,0
20240314,100600,14662184,676,676,676,676,0
20240314,100500,14662184,676,676,676,676,400
20240314,100400,14391784,675,675,675,675,100
20240314,100300,14324284,675,675,675,675,300
20240314,100200,14121784,676,676,676,676,61
20240314,100100,14080548,676,676,676,676,232
20240314,100000,13923716,676,676,676,676,0
20240314,095900,13923716,676,676,676,676,1000
20240314,095800,13247716,677,677,677,677,0
20240314,095700,13247716,677,677,677,677,100
20240314,095600,13180016,677,677,677,677,0
20240314,095500,13180016,677,677,677,677,0
20240314,095400,13180016,677,677,677,677,0
20240314,095300,13180016,677,677,677,677,500
20240314,095200,12841516,677,677,677,677,0
20240314,095100,12841516,677,677,677,677,10
20240314,095000,12834746,677,677,677,677,1005
20240314,094900,12154361,677,677,677,677,0
20240314,094800,12154361,677,677,677,677,144
20240314,094700,12056873,677,677,677,677,0
20240314,094600,12056873,677,677,677,677,11
20240314,094500,12049426,677,677,677,677,1
20240314,094400,12048749,675,677,677,675,3
20240314,094300,12046720,675,675,675,675,104
20240314,094200,11976520,675,677,677,675,1201
20240314,094100,11163843,677,677,677,677,4
20240314,094000,11161135,676,676,676,676,0
20240314,093900,11161135,676,676,676,676,200
20240314,093800,11025935,677,677,677,677,30
20240314,093700,11005625,677,677,677,677,84
20240314,093600,10948757,677,677,677,677,6
20240314,093500,10944695,676,676,676,676,0
20240314,093400,10944695,676,676,676,676,0
20240314,093300,10944695,676,676,676,676,0
20240314,093200,10944695,676,676,676,676,10
20240314,093100,10937935,677,677,677,677,200
20240314,093000,10802535,677,675,677,675,5961
20240314,092900,6778660,675,675,675,675,52
20240314,092800,6743560,675,675,675,675,0
20240314,092700,6743560,675,674,675,674,17
20240314,092600,6732100,675,675,675,675,4
20240314,092500,6729400,675,675,675,675,1
20240314,092400,6728725,674,674,674,674,0
20240314,092300,6728725,674,674,674,674,6
20240314,092200,6724681,675,675,675,675,2
20240314,092100,6723331,675,675,675,675,909
20240314,092000,6109756,675,675,675,675,241
20240314,091900,5947081,675,675,675,675,0
20240314,091800,5947081,675,675,675,675,1
20240314,091700,5946406,673,675,675,673,425
20240314,091600,5660011,675,675,675,675,1
20240314,091500,5659336,675,676,676,675,1348
20240314,091400,4749293,675,675,675,675,0
20240314,091300,4749293,675,676,676,675,24
20240314,091200,4733092,677,677,677,677,1
20240314,091100,4732415,678,678,678,678,1
20240314,091000,4731737,675,675,675,675,1126
20240314,090900,3971687,675,679,679,675,1305
20240314,090800,3090785,675,675,675,675,0
20240314,090700,3090785,675,676,676,675,1600
20240314,090600,2010532,679,680,680,676,26
20240314,090500,1992880,676,676,676,676,1300
20240314,090400,1114080,676,676,676,676,0
20240314,090300,1114080,676,676,676,676,1300
20240314,090200,235280,680,680,680,680,147
20240314,090100,135320,680,680,680,680,0
20240314,090000,135320,680,680,680,680,199