stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185400,658202628,898,898,898,898,22395
20240314,185300,658202628,898,898,898,898,0
20240314,185200,658202628,898,898,898,898,0
20240314,185100,658202628,898,898,898,898,0
20240314,185000,658202628,898,898,898,898,0
20240314,184900,658202628,898,898,898,898,0
20240314,184800,658202628,898,898,898,898,0
20240314,184700,658202628,898,898,898,898,0
20240314,184600,658202628,898,898,898,898,0
20240314,184500,658202628,898,898,898,898,0
20240314,184400,658202628,898,898,898,898,0
20240314,184300,658202628,898,898,898,898,0
20240314,184200,658202628,898,898,898,898,0
20240314,184100,658202628,898,898,898,898,0
20240314,184000,658202628,898,898,898,898,0
20240314,183900,658202628,898,898,898,898,0
20240314,183800,658202628,898,898,898,898,0
20240314,183700,658202628,898,898,898,898,0
20240314,183600,658202628,898,898,898,898,0
20240314,183500,658202628,898,898,898,898,0
20240314,183400,658202628,898,898,898,898,0
20240314,183300,658202628,898,898,898,898,0
20240314,183200,658202628,898,898,898,898,0
20240314,183100,658202628,898,898,898,898,0
20240314,183000,658202628,898,898,898,898,0
20240314,182900,658202628,898,898,898,898,0
20240314,182800,658202628,898,898,898,898,0
20240314,182700,658202628,898,898,898,898,0
20240314,182600,658202628,898,898,898,898,0
20240314,182500,658202628,898,898,898,898,0
20240314,182400,658202628,898,898,898,898,22395
20240314,182300,658202628,898,898,898,898,0
20240314,182200,658202628,898,898,898,898,0
20240314,182100,658202628,898,898,898,898,0
20240314,182000,658202628,898,898,898,898,0
20240314,181900,658202628,898,898,898,898,0
20240314,181800,658202628,898,898,898,898,0
20240314,181700,658202628,898,898,898,898,0
20240314,181600,658202628,898,898,898,898,0
20240314,181500,658202628,898,898,898,898,0
20240314,181400,658202628,898,898,898,898,0
20240314,181300,658202628,898,898,898,898,0
20240314,181200,658202628,898,898,898,898,0
20240314,181100,658202628,898,898,898,898,0
20240314,181000,658202628,898,898,898,898,0
20240314,180900,658202628,898,898,898,898,0
20240314,180800,658202628,898,898,898,898,0
20240314,180700,658202628,898,898,898,898,0
20240314,180600,658202628,898,898,898,898,0
20240314,180500,658202628,898,898,898,898,0
20240314,180400,658202628,898,898,898,898,0
20240314,180300,658202628,898,898,898,898,0
20240314,180200,658202628,898,898,898,898,0
20240314,180100,658202628,898,898,898,898,0
20240314,180000,658202628,898,898,898,898,0
20240314,175900,658202628,898,898,898,898,0
20240314,175800,658202628,898,898,898,898,0
20240314,175700,658202628,898,898,898,898,0
20240314,175600,658202628,898,898,898,898,0
20240314,175500,658202628,898,898,898,898,0
20240314,175400,658202628,898,898,898,898,22395
20240314,175300,658202628,898,898,898,898,0
20240314,175200,658202628,898,898,898,898,0
20240314,175100,658202628,898,898,898,898,0
20240314,175000,658202628,898,898,898,898,0
20240314,174900,658202628,898,898,898,898,0
20240314,174800,658202628,898,898,898,898,0
20240314,174700,658202628,898,898,898,898,0
20240314,174600,658202628,898,898,898,898,0
20240314,174500,658202628,898,898,898,898,0
20240314,174400,658202628,898,898,898,898,0
20240314,174300,658202628,898,898,898,898,0
20240314,174200,658202628,898,898,898,898,0
20240314,174100,658202628,898,898,898,898,0
20240314,174000,658202628,898,898,898,898,0
20240314,173900,658202628,898,898,898,898,0
20240314,173800,658202628,898,898,898,898,0
20240314,173700,658202628,898,898,898,898,0
20240314,173600,658202628,898,898,898,898,0
20240314,173500,658202628,898,898,898,898,0
20240314,173400,658202628,898,898,898,898,0
20240314,173300,658202628,898,898,898,898,0
20240314,173200,658202628,898,898,898,898,0
20240314,173100,658202628,898,898,898,898,0
20240314,173000,658202628,898,898,898,898,0
20240314,172900,658202628,898,898,898,898,0
20240314,172800,658202628,898,898,898,898,0
20240314,172700,658202628,898,898,898,898,0
20240314,172600,658202628,898,898,898,898,0
20240314,172500,658202628,898,898,898,898,0
20240314,172400,658202628,898,898,898,898,22395
20240314,172300,658202628,898,898,898,898,0
20240314,172200,658202628,898,898,898,898,0
20240314,172100,658202628,898,898,898,898,0
20240314,172000,658202628,898,898,898,898,0
20240314,171900,658202628,898,898,898,898,0
20240314,171800,658202628,898,898,898,898,0
20240314,171700,658202628,898,898,898,898,0
20240314,171600,658202628,898,898,898,898,0
20240314,171500,658202628,898,898,898,898,0
20240314,171400,658202628,898,898,898,898,0
20240314,171300,658202628,898,898,898,898,0
20240314,171200,658202628,898,898,898,898,0
20240314,171100,658202628,898,898,898,898,0
20240314,171000,658202628,898,898,898,898,0
20240314,170900,658202628,898,898,898,898,0
20240314,170800,658202628,898,898,898,898,0
20240314,170700,658202628,898,898,898,898,0
20240314,170600,658202628,898,898,898,898,0
20240314,170500,658202628,898,898,898,898,0
20240314,170400,658202628,898,898,898,898,0
20240314,170300,658202628,898,898,898,898,0
20240314,170200,658202628,898,898,898,898,0
20240314,170100,658202628,898,898,898,898,0
20240314,170000,658202628,898,898,898,898,0
20240314,165900,658202628,898,898,898,898,0
20240314,165800,658202628,898,898,898,898,0
20240314,165700,658202628,898,898,898,898,0
20240314,165600,658202628,898,898,898,898,0
20240314,165500,658202628,898,898,898,898,0
20240314,165400,658202628,898,898,898,898,22395
20240314,165300,658202628,898,898,898,898,0
20240314,165200,658202628,898,898,898,898,0
20240314,165100,658202628,898,898,898,898,0
20240314,165000,658202628,898,898,898,898,0
20240314,164900,658202628,898,898,898,898,0
20240314,164800,658202628,898,898,898,898,0
20240314,164700,658202628,898,898,898,898,0
20240314,164600,658202628,898,898,898,898,0
20240314,164500,658202628,898,898,898,898,0
20240314,164400,658202628,898,898,898,898,0
20240314,164300,658202628,898,898,898,898,0
20240314,164200,658202628,898,898,898,898,0
20240314,164100,658202628,898,898,898,898,0
20240314,164000,658202628,898,898,898,898,0
20240314,163900,658202628,898,898,898,898,0
20240314,163800,658202628,898,898,898,898,0
20240314,163700,658202628,898,898,898,898,0
20240314,163600,658202628,898,898,898,898,0
20240314,163500,658202628,898,898,898,898,0
20240314,163400,658202628,898,898,898,898,0
20240314,163300,658202628,898,898,898,898,0
20240314,163200,658202628,898,898,898,898,0
20240314,163100,658202628,898,898,898,898,0
20240314,163000,658202628,898,898,898,898,0
20240314,162900,658202628,898,898,898,898,0
20240314,162800,658202628,898,898,898,898,0
20240314,162700,658202628,898,898,898,898,0
20240314,162600,658202628,898,898,898,898,0
20240314,162500,658202628,898,898,898,898,0
20240314,162400,658202628,898,898,898,898,22395
20240314,162300,658202628,898,898,898,898,0
20240314,162200,658202628,898,898,898,898,0
20240314,162100,658202628,898,898,898,898,0
20240314,162000,658202628,898,898,898,898,0
20240314,161900,658202628,898,898,898,898,0
20240314,161800,658202628,898,898,898,898,0
20240314,161700,658202628,898,898,898,898,0
20240314,161600,658202628,898,898,898,898,0
20240314,161500,658202628,898,898,898,898,0
20240314,161400,658202628,898,898,898,898,0
20240314,161300,658202628,898,898,898,898,0
20240314,161200,658202628,898,898,898,898,0
20240314,161100,658202628,898,898,898,898,0
20240314,161000,658202628,898,898,898,898,0
20240314,160900,658202628,898,898,898,898,0
20240314,160800,658202628,898,898,898,898,0
20240314,160700,658202628,898,898,898,898,0
20240314,160600,658202628,898,898,898,898,0
20240314,160500,658202628,898,898,898,898,0
20240314,160400,658202628,898,898,898,898,0
20240314,160300,658202628,898,898,898,898,0
20240314,160200,658202628,898,898,898,898,0
20240314,160100,658202628,898,898,898,898,0
20240314,160000,658202628,898,898,898,898,0
20240314,155900,658202628,898,898,898,898,0
20240314,155800,658202628,898,898,898,898,0
20240314,155700,658202628,898,898,898,898,0
20240314,155600,658202628,898,898,898,898,0
20240314,155500,658202628,898,898,898,898,0
20240314,155400,658202628,898,898,898,898,22395
20240314,155300,658202628,898,898,898,898,0
20240314,155200,658202628,898,898,898,898,0
20240314,155100,658202628,898,898,898,898,0
20240314,155000,658202628,898,898,898,898,0
20240314,154900,658202628,898,898,898,898,0
20240314,154800,658202628,898,898,898,898,0
20240314,154700,658202628,898,898,898,898,0
20240314,154600,658202628,898,898,898,898,0
20240314,154500,658202628,898,898,898,898,0
20240314,154400,658202628,898,898,898,898,0
20240314,154300,658202628,898,898,898,898,0
20240314,154200,658202628,898,898,898,898,0
20240314,154100,658202628,898,898,898,898,0
20240314,154000,658202628,898,898,898,898,0
20240314,153900,658202628,898,898,898,898,0
20240314,153800,658202628,898,898,898,898,0
20240314,153700,658202628,898,898,898,898,0
20240314,153600,658202628,898,898,898,898,0
20240314,153500,658202628,898,898,898,898,0
20240314,153400,658202628,898,898,898,898,0
20240314,153300,658202628,898,898,898,898,0
20240314,153200,658202628,898,898,898,898,0
20240314,153100,658202628,898,898,898,898,0
20240314,153000,658202628,898,898,898,898,22395
20240314,152900,638091918,899,899,899,899,0
20240314,152800,638091918,899,899,899,899,0
20240314,152700,638091918,899,899,899,899,0
20240314,152600,638091918,899,899,899,899,0
20240314,152500,638091918,899,899,899,899,0
20240314,152400,638091918,899,899,899,899,0
20240314,152300,638091918,899,899,899,899,0
20240314,152200,638091918,899,899,899,899,0
20240314,152100,638091918,899,899,899,899,0
20240314,152000,638091918,899,899,899,899,0
20240314,151900,638091918,899,899,903,899,10863
20240314,151800,628325826,903,901,903,899,23358
20240314,151700,607302032,901,901,901,900,298
20240314,151600,607033679,901,901,901,901,5
20240314,151500,607029174,900,900,900,900,90
20240314,151400,606948174,901,901,901,900,6097
20240314,151300,601458277,901,901,901,901,915
20240314,151200,600633862,901,900,901,900,1021
20240314,151100,599713957,900,900,900,900,1000
20240314,151000,598813957,901,903,903,901,2982
20240314,150900,596127156,903,903,903,903,35
20240314,150800,596095551,903,903,903,901,405
20240314,150700,595730540,901,901,901,901,571
20240314,150600,595216069,903,903,903,903,116
20240314,150500,595111321,901,901,901,901,0
20240314,150400,595111321,901,903,903,901,340
20240314,150300,594804331,903,903,903,903,1544
20240314,150200,593410099,903,903,903,903,421
20240314,150100,593029936,903,901,903,901,5
20240314,150000,593025423,901,901,901,901,744
20240314,145900,592355079,901,901,901,901,367
20240314,145800,592024412,901,900,901,900,5414
20240314,145700,587151770,901,901,901,901,628
20240314,145600,586585942,903,903,903,903,2
20240314,145500,586584136,901,901,901,901,2000
20240314,145400,584782136,901,901,901,901,427
20240314,145300,584397409,902,903,903,902,175
20240314,145200,584239457,903,904,904,903,269
20240314,145100,583996440,904,904,904,904,22
20240314,145000,583976552,904,904,904,904,0
20240314,144900,583976552,904,904,904,904,0
20240314,144800,583976552,904,904,904,904,1405
20240314,144700,582706432,904,904,904,904,7
20240314,144600,582700104,904,904,904,904,0
20240314,144500,582700104,904,904,904,904,55
20240314,144400,582650384,904,904,904,904,1686
20240314,144300,581126240,904,904,904,904,1000
20240314,144200,580222240,904,904,904,903,16215
20240314,144100,565563882,904,904,904,904,401
20240314,144000,565201378,904,903,904,903,1651
20240314,143900,563710386,903,904,904,903,48
20240314,143800,563667030,904,904,904,904,3
20240314,143700,563664318,901,902,902,901,3641
20240314,143600,560381757,902,903,903,902,3049
20240314,143500,557630477,903,903,903,903,0
20240314,143400,557630477,903,903,903,903,0
20240314,143300,557630477,903,903,903,903,119
20240314,143200,557523020,903,903,903,903,0
20240314,143100,557523020,903,904,904,903,8
20240314,143000,557515789,904,904,904,904,100
20240314,142900,557425389,904,904,904,904,3
20240314,142800,557422677,904,903,905,903,2352
20240314,142700,555296818,903,902,903,902,2527
20240314,142600,553014949,903,901,903,901,9287
20240314,142500,544638039,902,901,902,901,366
20240314,142400,544308270,901,901,901,901,5222
20240314,142300,539603248,901,901,901,901,100
20240314,142200,539513148,901,901,901,901,6
20240314,142100,539507742,901,901,901,901,15
20240314,142000,539494227,900,900,900,900,105
20240314,141900,539399727,901,901,901,901,1000
20240314,141800,538498727,900,900,900,899,910
20240314,141700,537679898,900,900,900,900,3
20240314,141600,537677198,900,900,900,900,200
20240314,141500,537497198,900,900,900,900,2
20240314,141400,537495398,900,900,900,900,1
20240314,141300,537494498,900,900,900,900,0
20240314,141200,537494498,900,900,900,900,102
20240314,141100,537402698,899,899,899,899,0
20240314,141000,537402698,899,899,899,899,0
20240314,140900,537402698,899,899,899,899,20842
20240314,140800,518665740,900,900,900,900,201
20240314,140700,518484840,900,900,900,900,1
20240314,140600,518483940,900,900,900,900,2
20240314,140500,518482140,900,899,900,899,7
20240314,140400,518475846,899,900,900,899,1002
20240314,140300,517575046,900,900,900,899,17
20240314,140200,517559756,900,900,900,900,1030
20240314,140100,516632756,899,899,899,899,0
20240314,140000,516632756,899,899,899,899,591
20240314,135900,516101447,899,899,899,899,17419
20240314,135800,500441766,898,898,898,898,30
20240314,135700,500414826,898,899,899,898,355
20240314,135600,500095684,898,898,898,898,7490
20240314,135500,493369664,898,898,898,898,585
20240314,135400,492844334,898,898,898,898,2
20240314,135300,492842538,897,897,897,897,0
20240314,135200,492842538,897,897,897,897,1948
20240314,135100,491095182,897,897,897,897,42
20240314,135000,491057508,897,897,897,897,190
20240314,134900,490887078,898,898,898,898,103
20240314,134800,490794584,898,898,898,896,9294
20240314,134700,482454322,898,898,898,898,4
20240314,134600,482450730,896,897,897,896,1006
20240314,134500,481549349,896,898,898,896,1600
20240314,134400,480114743,897,897,897,897,1200
20240314,134300,479038343,897,898,898,897,9419
20240314,134200,470580142,899,898,899,898,218
20240314,134100,470384374,898,899,899,898,121
20240314,134000,470275695,899,899,899,899,0
20240314,133900,470275695,899,899,899,899,0
20240314,133800,470275695,899,899,899,899,218
20240314,133700,470079713,899,899,899,898,1773
20240314,133600,468486288,898,898,898,898,10
20240314,133500,468477308,898,898,898,898,2128
20240314,133400,466566364,899,899,899,899,4
20240314,133300,466562768,899,899,899,899,971
20240314,133200,465689839,899,899,899,899,131
20240314,133100,465572070,899,899,899,899,1000
20240314,133000,464673070,899,898,899,898,239
20240314,132900,464458429,898,899,899,898,42
20240314,132800,464420691,899,899,899,899,203
20240314,132700,464238194,898,898,898,898,0
20240314,132600,464238194,898,898,898,898,125
20240314,132500,464125944,898,898,898,898,1067
20240314,132400,463167778,898,898,898,898,32
20240314,132300,463139042,898,899,899,898,101
20240314,132200,463048244,899,899,899,899,33
20240314,132100,463018577,898,898,898,898,0
20240314,132000,463018577,898,898,898,898,0
20240314,131900,463018577,898,898,898,898,0
20240314,131800,463018577,898,898,898,898,0
20240314,131700,463018577,898,898,898,898,610
20240314,131600,462470797,898,898,898,898,381
20240314,131500,462128659,898,898,898,898,0
20240314,131400,462128659,898,898,898,898,0
20240314,131300,462128659,898,898,899,898,998
20240314,131200,461232344,898,898,898,898,214
20240314,131100,461040172,898,898,898,898,1098
20240314,131000,460054168,898,898,898,897,739
20240314,130900,459391246,898,898,898,898,500
20240314,130800,458942246,898,898,898,898,51
20240314,130700,458896448,898,898,898,898,4483
20240314,130600,454870714,898,898,898,897,2147
20240314,130500,452942727,898,898,898,897,1107
20240314,130400,451948741,898,898,898,898,6
20240314,130300,451943353,898,898,898,898,1
20240314,130200,451942455,896,896,896,896,1000
20240314,130100,451046455,896,897,897,896,5162
20240314,130000,446416201,897,897,897,897,50
20240314,125900,446371351,897,897,897,897,2069
20240314,125800,444515458,897,897,897,897,3572
20240314,125700,441311374,897,896,897,896,3137
20240314,125600,438498485,896,897,897,896,2
20240314,125500,438496692,897,897,897,897,759
20240314,125400,437815869,897,897,898,897,2086
20240314,125300,435944726,898,898,898,898,2
20240314,125200,435942930,897,897,897,897,200
20240314,125100,435763530,897,897,897,897,0
20240314,125000,435763530,897,898,898,897,1083
20240314,124900,434791323,898,898,898,898,0
20240314,124800,434791323,898,898,898,898,780
20240314,124700,434090883,898,899,899,898,5
20240314,124600,434086389,899,899,899,899,355
20240314,124500,433767244,899,898,899,898,705
20240314,124400,433133949,897,897,897,897,358
20240314,124300,432812823,898,898,898,898,1716
20240314,124200,431271855,898,897,898,897,3088
20240314,124100,428498891,898,898,898,898,64
20240314,124000,428441419,898,898,898,898,72
20240314,123900,428376763,898,898,898,897,31
20240314,123800,428348946,897,898,898,897,51
20240314,123700,428303149,898,896,898,896,262
20240314,123600,428068373,898,896,898,896,105
20240314,123500,427974283,898,898,898,898,312
20240314,123400,427694107,898,898,898,898,15
20240314,123300,427680637,896,897,897,896,1550
20240314,123200,426290751,897,897,897,897,2191
20240314,123100,424325424,898,895,898,895,372
20240314,123000,423992433,896,896,898,896,6233
20240314,122900,418407567,897,897,897,897,61
20240314,122800,418352850,896,899,899,896,4255
20240314,122700,414537413,899,899,899,899,1466
20240314,122600,413219479,899,897,899,897,28
20240314,122500,413194349,900,900,900,900,4
20240314,122400,413190749,898,899,900,898,2502
20240314,122300,410941950,899,896,899,896,334
20240314,122200,410642664,896,896,896,896,2520
20240314,122100,408384744,896,898,898,896,1100
20240314,122000,407397144,898,896,898,896,7
20240314,121900,407390864,896,896,896,896,683
20240314,121800,406778896,896,898,898,896,3211
20240314,121700,403900818,897,897,897,896,347
20240314,121600,403589609,899,899,899,899,150
20240314,121500,403454759,899,899,899,898,7
20240314,121400,403448467,899,899,899,899,357
20240314,121300,403127524,899,898,899,898,270
20240314,121200,402885005,898,897,898,897,58
20240314,121100,402832922,896,896,896,896,0
20240314,121000,402832922,896,897,897,896,9005
20240314,120900,394762934,898,898,898,897,1478
20240314,120800,393435691,897,897,898,896,1568
20240314,120700,392029203,897,897,897,897,500
20240314,120600,391580703,896,898,898,896,33
20240314,120500,391551121,898,898,898,898,0
20240314,120400,391551121,898,898,898,898,14
20240314,120300,391538549,896,898,898,896,4734
20240314,120200,387296685,898,897,898,896,24731
20240314,120100,365124782,898,898,898,897,2134
20240314,120000,363210450,898,898,898,898,0
20240314,115900,363210450,898,898,898,898,304
20240314,115800,362937458,897,898,898,897,6113
20240314,115700,357454060,898,899,899,898,177
20240314,115600,357295100,899,899,899,897,3941
20240314,115500,353756973,898,898,898,897,6104
20240314,115400,348281339,898,897,899,897,339
20240314,115300,347976871,899,898,899,898,3098
20240314,115200,345194756,899,899,899,899,0
20240314,115100,345194756,899,899,899,899,17
20240314,115000,345179473,899,899,899,899,54
20240314,114900,345130927,899,899,899,899,213
20240314,114800,344939440,899,898,899,898,563
20240314,114700,344433865,898,898,899,898,2013
20240314,114600,342626189,897,898,899,897,18177
20240314,114500,326302746,899,899,899,899,38
20240314,114400,326268584,900,899,900,899,36
20240314,114300,326236217,899,899,899,898,601
20240314,114200,325695919,899,899,899,899,500
20240314,114100,325246419,899,899,899,899,10
20240314,114000,325237429,899,899,899,899,382
20240314,113900,324894011,899,900,900,899,2090
20240314,113800,323015099,900,899,900,899,154
20240314,113700,322876649,900,900,900,900,16
20240314,113600,322862249,900,900,900,900,3001
20240314,113500,320161349,900,900,900,900,1
20240314,113400,320160449,900,900,900,900,60
20240314,113300,320106449,900,900,900,900,552
20240314,113200,319609649,900,899,900,899,645
20240314,113100,319029789,899,899,899,899,3310
20240314,113000,316054099,901,898,901,898,205
20240314,112900,315869994,900,900,900,900,156
20240314,112800,315729594,900,900,900,900,500
20240314,112700,315279594,899,899,899,898,814
20240314,112600,314548585,899,899,899,898,1258
20240314,112500,313417706,899,901,901,899,520
20240314,112400,312949226,901,901,901,901,3
20240314,112300,312946523,901,899,901,899,2283
20240314,112200,310894066,901,902,902,900,510
20240314,112100,310434646,902,902,902,902,160
20240314,112000,310290326,899,899,899,899,92
20240314,111900,310207618,902,902,902,902,1960
20240314,111800,308439698,902,900,902,900,1301
20240314,111700,307267308,900,900,900,900,100
20240314,111600,307177308,900,900,900,900,0
20240314,111500,307177308,900,900,900,900,209
20240314,111400,306989208,900,900,900,900,163
20240314,111300,306842508,900,900,900,900,253
20240314,111200,306614808,900,900,900,900,3413
20240314,111100,303543108,900,900,900,900,279
20240314,111000,303292008,900,899,900,899,37
20240314,110900,303258735,899,899,899,899,170
20240314,110800,303105905,899,899,899,899,192
20240314,110700,302933297,899,899,899,899,30
20240314,110600,302906327,899,899,899,899,1939
20240314,110500,301163166,899,899,899,899,0
20240314,110400,301163166,899,899,899,899,1240
20240314,110300,300048406,899,899,899,899,211
20240314,110200,299858717,899,899,899,898,663
20240314,110100,299262685,899,899,899,899,53
20240314,110000,299215038,899,899,899,899,916
20240314,105900,298391554,899,899,899,898,282
20240314,105800,298138116,899,899,899,899,3742
20240314,105700,294774058,899,899,899,898,3485
20240314,105600,291641266,900,900,900,900,83
20240314,105500,291566566,900,900,900,900,2210
20240314,105400,289577566,899,899,899,899,47
20240314,105300,289535313,899,899,899,899,203
20240314,105200,289352816,899,899,899,899,250
20240314,105100,289128066,899,899,899,899,0
20240314,105000,289128066,899,899,899,899,699
20240314,104900,288499665,898,898,898,898,1000
20240314,104800,287601665,898,899,899,898,1797
20240314,104700,285987162,899,900,900,899,202
20240314,104600,285805562,898,898,898,898,3
20240314,104500,285802868,898,898,898,897,3984
20240314,104400,282225237,898,898,898,897,194
20240314,104300,282051136,898,900,900,898,7220
20240314,104200,275567376,900,900,900,900,500
20240314,104100,275117376,900,900,900,898,399
20240314,104000,274758876,900,900,900,900,541
20240314,103900,274271976,900,900,900,900,11
20240314,103800,274262076,900,900,900,900,5018
20240314,103700,269745876,900,899,900,898,1437
20240314,103600,268453646,899,899,899,898,519
20240314,103500,267987075,898,899,899,898,5143
20240314,103400,263365488,900,900,900,900,1561
20240314,103300,261960588,900,900,900,900,70
20240314,103200,261897588,900,900,900,900,279
20240314,103100,261646488,900,900,900,900,135
20240314,103000,261524988,900,902,902,900,11119
20240314,102900,251517866,902,902,902,902,6
20240314,102800,251512454,902,902,902,902,37
20240314,102700,251479080,902,902,902,902,0
20240314,102600,251479080,902,902,902,902,23
20240314,102500,251458334,901,900,901,898,46069
20240314,102400,210004128,901,901,903,900,5437
20240314,102300,205108077,901,903,903,901,2892
20240314,102200,202502177,903,903,903,903,0
20240314,102100,202502177,903,903,903,903,1
20240314,102000,202501274,901,903,903,901,451
20240314,101900,202094921,900,901,901,900,544
20240314,101800,201604798,903,901,903,901,7805
20240314,101700,194572483,901,902,902,901,10101
20240314,101600,185465382,901,903,903,901,1825
20240314,101500,183820212,903,903,903,903,1
20240314,101400,183819309,903,903,903,902,429
20240314,101300,183432334,903,903,903,903,100
20240314,101200,183342034,903,903,903,903,151
20240314,101100,183205681,903,903,903,903,4
20240314,101000,183202069,902,902,902,902,2005
20240314,100900,181393559,902,902,902,902,1003
20240314,100800,180488853,902,903,903,902,5110
20240314,100700,175879372,903,905,905,903,501
20240314,100600,175426862,904,905,905,904,250
20240314,100500,175200701,906,906,906,906,3
20240314,100400,175197983,906,906,906,906,5
20240314,100300,175193453,905,905,905,905,12302
20240314,100200,164060143,905,905,905,905,5027
20240314,100100,159510708,905,905,905,904,719
20240314,100000,158860090,904,904,904,904,3599
20240314,095900,155606594,904,904,904,903,860
20240314,095800,154829438,903,903,904,903,767
20240314,095700,154136836,903,903,903,903,260
20240314,095600,153902056,903,904,904,903,282
20240314,095500,153647409,904,903,904,903,58
20240314,095400,153594992,903,904,904,901,7
20240314,095300,153588672,900,904,904,900,3466
20240314,095200,150469252,900,903,903,900,5004
20240314,095100,145962161,902,902,902,902,994
20240314,095000,145065573,901,901,902,901,1305
20240314,094900,143889763,901,900,901,900,349
20240314,094800,143575552,901,901,901,901,893
20240314,094700,142770959,902,900,902,900,318
20240314,094600,142484223,902,902,902,902,1
20240314,094500,142483321,902,902,902,900,5350
20240314,094400,137668211,902,902,902,900,5507
20240314,094300,132711897,902,903,903,901,627
20240314,094200,132146963,903,904,904,902,234
20240314,094100,131935864,904,902,904,902,1254
20240314,094000,130804644,902,901,902,901,171
20240314,093900,130650553,901,902,902,900,8338
20240314,093800,123142308,901,904,904,901,13487
20240314,093700,110989287,904,903,904,903,217
20240314,093600,110793325,903,901,903,901,2985
20240314,093500,108098071,903,902,903,901,5941
20240314,093400,102741121,903,903,903,902,1439
20240314,093300,101443118,902,904,905,902,3814
20240314,093200,97996261,907,905,907,905,1561
20240314,093100,96583530,905,905,905,905,501
20240314,093000,96130125,904,905,905,904,2
20240314,092900,96128316,902,905,905,902,13
20240314,092800,96116587,904,904,904,904,2525
20240314,092700,93833987,902,902,902,901,801
20240314,092600,93111579,902,902,903,901,1032
20240314,092500,92181714,903,904,904,903,119
20240314,092400,92074143,904,904,904,904,21
20240314,092300,92055159,904,902,904,902,562
20240314,092200,91548190,904,905,905,901,2193
20240314,092100,89568238,904,905,905,904,235
20240314,092000,89355664,905,902,905,900,22547
20240314,091900,69045542,901,901,901,901,0
20240314,091800,69045542,901,901,903,901,272
20240314,091700,68800464,901,901,903,901,105
20240314,091600,68705855,901,905,905,901,6158
20240314,091500,63157437,905,905,905,905,4
20240314,091400,63153817,905,904,905,901,409
20240314,091300,62784352,904,901,905,901,4287
20240314,091200,58921568,901,902,902,901,11150
20240314,091100,48874128,902,904,904,902,1968
20240314,091000,47097656,904,904,904,903,1222
20240314,090900,45993091,902,904,905,902,3965
20240314,090800,42416629,902,904,904,902,3905
20240314,090700,38889510,904,904,904,904,72
20240314,090600,38824422,905,906,906,905,57
20240314,090500,38772836,906,906,907,901,16572
20240314,090400,23825610,910,910,910,910,17
20240314,090300,23810140,905,910,910,905,2154
20240314,090200,21860680,910,905,910,905,1482
20240314,090100,20517980,910,909,910,909,1906
20240314,090000,18783800,908,900,908,900,20361