stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185500,62807504,706,706,706,706,918
20240315,185400,62807504,706,706,706,706,0
20240315,185300,62807504,706,706,706,706,0
20240315,185200,62807504,706,706,706,706,0
20240315,185100,62807504,706,706,706,706,0
20240315,185000,62807504,706,706,706,706,0
20240315,184900,62807504,706,706,706,706,0
20240315,184800,62807504,706,706,706,706,0
20240315,184700,62807504,706,706,706,706,0
20240315,184600,62807504,706,706,706,706,0
20240315,184500,62807504,706,706,706,706,0
20240315,184400,62807504,706,706,706,706,0
20240315,184300,62807504,706,706,706,706,0
20240315,184200,62807504,706,706,706,706,0
20240315,184100,62807504,706,706,706,706,0
20240315,184000,62807504,706,706,706,706,0
20240315,183900,62807504,706,706,706,706,0
20240315,183800,62807504,706,706,706,706,0
20240315,183700,62807504,706,706,706,706,0
20240315,183600,62807504,706,706,706,706,0
20240315,183500,62807504,706,706,706,706,0
20240315,183400,62807504,706,706,706,706,0
20240315,183300,62807504,706,706,706,706,0
20240315,183200,62807504,706,706,706,706,0
20240315,183100,62807504,706,706,706,706,0
20240315,183000,62807504,706,706,706,706,0
20240315,182900,62807504,706,706,706,706,0
20240315,182800,62807504,706,706,706,706,0
20240315,182700,62807504,706,706,706,706,0
20240315,182600,62807504,706,706,706,706,0
20240315,182500,62807504,706,706,706,706,918
20240315,182400,62807504,706,706,706,706,0
20240315,182300,62807504,706,706,706,706,0
20240315,182200,62807504,706,706,706,706,0
20240315,182100,62807504,706,706,706,706,0
20240315,182000,62807504,706,706,706,706,0
20240315,181900,62807504,706,706,706,706,0
20240315,181800,62807504,706,706,706,706,0
20240315,181700,62807504,706,706,706,706,0
20240315,181600,62807504,706,706,706,706,0
20240315,181500,62807504,706,706,706,706,0
20240315,181400,62807504,706,706,706,706,0
20240315,181300,62807504,706,706,706,706,0
20240315,181200,62807504,706,706,706,706,0
20240315,181100,62807504,706,706,706,706,0
20240315,181000,62807504,706,706,706,706,0
20240315,180900,62807504,706,706,706,706,0
20240315,180800,62807504,706,706,706,706,0
20240315,180700,62807504,706,706,706,706,0
20240315,180600,62807504,706,706,706,706,0
20240315,180500,62807504,706,706,706,706,0
20240315,180400,62807504,706,706,706,706,0
20240315,180300,62807504,706,706,706,706,0
20240315,180200,62807504,706,706,706,706,0
20240315,180100,62807504,706,706,706,706,0
20240315,180000,62807504,706,706,706,706,0
20240315,175900,62807504,706,706,706,706,0
20240315,175800,62807504,706,706,706,706,0
20240315,175700,62807504,706,706,706,706,0
20240315,175600,62807504,706,706,706,706,0
20240315,175500,62807504,706,706,706,706,918
20240315,175400,62807504,706,706,706,706,0
20240315,175300,62807504,706,706,706,706,0
20240315,175200,62807504,706,706,706,706,0
20240315,175100,62807504,706,706,706,706,0
20240315,175000,62807504,706,706,706,706,0
20240315,174900,62807504,706,706,706,706,0
20240315,174800,62807504,706,706,706,706,0
20240315,174700,62807504,706,706,706,706,0
20240315,174600,62807504,706,706,706,706,0
20240315,174500,62807504,706,706,706,706,0
20240315,174400,62807504,706,706,706,706,0
20240315,174300,62807504,706,706,706,706,0
20240315,174200,62807504,706,706,706,706,0
20240315,174100,62807504,706,706,706,706,0
20240315,174000,62807504,706,706,706,706,0
20240315,173900,62807504,706,706,706,706,0
20240315,173800,62807504,706,706,706,706,0
20240315,173700,62807504,706,706,706,706,0
20240315,173600,62807504,706,706,706,706,0
20240315,173500,62807504,706,706,706,706,0
20240315,173400,62807504,706,706,706,706,0
20240315,173300,62807504,706,706,706,706,0
20240315,173200,62807504,706,706,706,706,0
20240315,173100,62807504,706,706,706,706,0
20240315,173000,62807504,706,706,706,706,0
20240315,172900,62807504,706,706,706,706,0
20240315,172800,62807504,706,706,706,706,0
20240315,172700,62807504,706,706,706,706,0
20240315,172600,62807504,706,706,706,706,0
20240315,172500,62807504,706,706,706,706,918
20240315,172400,62807504,706,706,706,706,0
20240315,172300,62807504,706,706,706,706,0
20240315,172200,62807504,706,706,706,706,0
20240315,172100,62807504,706,706,706,706,0
20240315,172000,62807504,706,706,706,706,0
20240315,171900,62807504,706,706,706,706,0
20240315,171800,62807504,706,706,706,706,0
20240315,171700,62807504,706,706,706,706,0
20240315,171600,62807504,706,706,706,706,0
20240315,171500,62807504,706,706,706,706,0
20240315,171400,62807504,706,706,706,706,0
20240315,171300,62807504,706,706,706,706,0
20240315,171200,62807504,706,706,706,706,0
20240315,171100,62807504,706,706,706,706,0
20240315,171000,62807504,706,706,706,706,0
20240315,170900,62807504,706,706,706,706,0
20240315,170800,62807504,706,706,706,706,0
20240315,170700,62807504,706,706,706,706,0
20240315,170600,62807504,706,706,706,706,0
20240315,170500,62807504,706,706,706,706,0
20240315,170400,62807504,706,706,706,706,0
20240315,170300,62807504,706,706,706,706,0
20240315,170200,62807504,706,706,706,706,0
20240315,170100,62807504,706,706,706,706,0
20240315,170000,62807504,706,706,706,706,0
20240315,165900,62807504,706,706,706,706,0
20240315,165800,62807504,706,706,706,706,0
20240315,165700,62807504,706,706,706,706,0
20240315,165600,62807504,706,706,706,706,0
20240315,165500,62807504,706,706,706,706,918
20240315,165400,62807504,706,706,706,706,0
20240315,165300,62807504,706,706,706,706,0
20240315,165200,62807504,706,706,706,706,0
20240315,165100,62807504,706,706,706,706,0
20240315,165000,62807504,706,706,706,706,0
20240315,164900,62807504,706,706,706,706,0
20240315,164800,62807504,706,706,706,706,0
20240315,164700,62807504,706,706,706,706,0
20240315,164600,62807504,706,706,706,706,0
20240315,164500,62807504,706,706,706,706,0
20240315,164400,62807504,706,706,706,706,0
20240315,164300,62807504,706,706,706,706,0
20240315,164200,62807504,706,706,706,706,0
20240315,164100,62807504,706,706,706,706,0
20240315,164000,62807504,706,706,706,706,0
20240315,163900,62807504,706,706,706,706,0
20240315,163800,62807504,706,706,706,706,0
20240315,163700,62807504,706,706,706,706,0
20240315,163600,62807504,706,706,706,706,0
20240315,163500,62807504,706,706,706,706,0
20240315,163400,62807504,706,706,706,706,0
20240315,163300,62807504,706,706,706,706,0
20240315,163200,62807504,706,706,706,706,0
20240315,163100,62807504,706,706,706,706,0
20240315,163000,62807504,706,706,706,706,0
20240315,162900,62807504,706,706,706,706,0
20240315,162800,62807504,706,706,706,706,0
20240315,162700,62807504,706,706,706,706,0
20240315,162600,62807504,706,706,706,706,0
20240315,162500,62807504,706,706,706,706,918
20240315,162400,62807504,706,706,706,706,0
20240315,162300,62807504,706,706,706,706,0
20240315,162200,62807504,706,706,706,706,0
20240315,162100,62807504,706,706,706,706,0
20240315,162000,62807504,706,706,706,706,0
20240315,161900,62807504,706,706,706,706,0
20240315,161800,62807504,706,706,706,706,0
20240315,161700,62807504,706,706,706,706,0
20240315,161600,62807504,706,706,706,706,0
20240315,161500,62807504,706,706,706,706,0
20240315,161400,62807504,706,706,706,706,0
20240315,161300,62807504,706,706,706,706,0
20240315,161200,62807504,706,706,706,706,0
20240315,161100,62807504,706,706,706,706,0
20240315,161000,62807504,706,706,706,706,0
20240315,160900,62807504,706,706,706,706,0
20240315,160800,62807504,706,706,706,706,0
20240315,160700,62807504,706,706,706,706,0
20240315,160600,62807504,706,706,706,706,0
20240315,160500,62807504,706,706,706,706,0
20240315,160400,62807504,706,706,706,706,0
20240315,160300,62807504,706,706,706,706,0
20240315,160200,62807504,706,706,706,706,0
20240315,160100,62807504,706,706,706,706,0
20240315,160000,62807504,706,706,706,706,0
20240315,155900,62807504,706,706,706,706,0
20240315,155800,62807504,706,706,706,706,0
20240315,155700,62807504,706,706,706,706,0
20240315,155600,62807504,706,706,706,706,0
20240315,155500,62807504,706,706,706,706,918
20240315,155400,62807504,706,706,706,706,0
20240315,155300,62807504,706,706,706,706,0
20240315,155200,62807504,706,706,706,706,0
20240315,155100,62807504,706,706,706,706,0
20240315,155000,62807504,706,706,706,706,0
20240315,154900,62807504,706,706,706,706,0
20240315,154800,62807504,706,706,706,706,0
20240315,154700,62807504,706,706,706,706,0
20240315,154600,62807504,706,706,706,706,0
20240315,154500,62807504,706,706,706,706,0
20240315,154400,62807504,706,706,706,706,0
20240315,154300,62807504,706,706,706,706,0
20240315,154200,62807504,706,706,706,706,0
20240315,154100,62807504,706,706,706,706,0
20240315,154000,62807504,706,706,706,706,0
20240315,153900,62807504,706,706,706,706,0
20240315,153800,62807504,706,706,706,706,0
20240315,153700,62807504,706,706,706,706,0
20240315,153600,62807504,706,706,706,706,0
20240315,153500,62807504,706,706,706,706,0
20240315,153400,62807504,706,706,706,706,0
20240315,153300,62807504,706,706,706,706,0
20240315,153200,62807504,706,706,706,706,0
20240315,153100,62807504,706,706,706,706,0
20240315,153000,62807504,706,706,706,706,918
20240315,152900,62159396,708,708,708,708,0
20240315,152800,62159396,708,708,708,708,0
20240315,152700,62159396,708,708,708,708,0
20240315,152600,62159396,708,708,708,708,0
20240315,152500,62159396,708,708,708,708,0
20240315,152400,62159396,708,708,708,708,0
20240315,152300,62159396,708,708,708,708,0
20240315,152200,62159396,708,708,708,708,0
20240315,152100,62159396,708,708,708,708,0
20240315,152000,62159396,708,708,708,708,0
20240315,151900,62159396,708,708,708,708,0
20240315,151800,62159396,708,707,708,707,7
20240315,151700,62154446,707,707,707,706,422
20240315,151600,61856096,707,706,707,706,70
20240315,151500,61806627,707,706,707,706,28
20240315,151400,61786851,706,706,706,706,550
20240315,151300,61398551,706,706,706,706,0
20240315,151200,61398551,706,706,706,706,4
20240315,151100,61395727,707,706,707,706,5
20240315,151000,61392196,705,706,706,705,107
20240315,150900,61316658,707,707,707,707,1
20240315,150800,61315951,706,706,706,706,10
20240315,150700,61308891,707,706,707,706,3
20240315,150600,61306772,707,707,707,707,0
20240315,150500,61306772,707,707,707,707,2
20240315,150400,61305358,707,707,707,707,1
20240315,150300,61304651,706,706,706,706,2
20240315,150200,61303239,707,706,707,706,2
20240315,150100,61301826,707,707,707,707,0
20240315,150000,61301826,707,707,707,707,1
20240315,145900,61301119,702,707,707,702,104
20240315,145800,61227606,707,707,707,701,24
20240315,145700,61210650,701,701,707,701,5
20240315,145600,61207133,707,701,707,701,3
20240315,145500,61205024,701,701,701,701,2
20240315,145400,61203622,701,701,707,701,4
20240315,145300,61200811,707,708,708,701,6
20240315,145200,61196579,707,707,708,707,31
20240315,145100,61174660,702,702,707,702,5
20240315,145000,61171140,707,706,707,702,7
20240315,144900,61166203,706,701,706,701,24
20240315,144800,61149272,706,701,706,701,4
20240315,144700,61146458,701,701,701,701,2
20240315,144600,61145056,701,701,701,701,3
20240315,144500,61142953,701,701,701,701,2
20240315,144400,61141551,702,701,702,701,3
20240315,144300,61139447,702,702,702,702,2
20240315,144200,61138043,701,701,701,701,2
20240315,144100,61136641,701,702,702,700,3003
20240315,144000,59033564,701,703,703,701,169
20240315,143900,58914909,702,704,705,702,1444
20240315,143800,57899678,704,704,707,704,3
20240315,143700,57897563,705,705,705,705,2
20240315,143600,57896153,705,705,707,705,4
20240315,143500,57893331,707,705,707,705,3
20240315,143400,57891214,705,705,705,705,2
20240315,143300,57889804,707,707,707,707,0
20240315,143200,57889804,707,707,707,707,0
20240315,143100,57889804,707,707,707,707,0
20240315,143000,57889804,707,707,707,707,0
20240315,142900,57889804,707,707,707,707,7
20240315,142800,57884855,707,707,707,707,117
20240315,142700,57802136,707,707,707,707,95
20240315,142600,57734971,707,707,707,707,5
20240315,142500,57731436,708,708,708,708,0
20240315,142400,57731436,708,708,708,708,2
20240315,142300,57730020,707,707,707,707,9
20240315,142200,57723657,707,707,707,707,0
20240315,142100,57723657,707,707,707,707,2
20240315,142000,57722243,708,707,708,707,20
20240315,141900,57708095,707,707,707,707,9
20240315,141800,57701732,707,707,707,707,10
20240315,141700,57694662,707,707,707,707,103
20240315,141600,57621841,707,707,707,707,14
20240315,141500,57611943,707,707,707,707,12
20240315,141400,57603459,708,707,708,707,11
20240315,141300,57595681,707,707,707,707,420
20240315,141200,57298741,707,707,707,707,417
20240315,141100,57003922,708,707,708,707,23
20240315,141000,56987660,707,707,708,707,293
20240315,140900,56780506,707,707,707,707,25
20240315,140800,56762831,707,707,707,707,424
20240315,140700,56463063,708,708,708,708,1
20240315,140600,56462355,708,708,708,708,1
20240315,140500,56461647,707,707,707,707,2
20240315,140400,56460233,708,707,708,707,9
20240315,140300,56453868,708,707,708,707,5
20240315,140200,56450331,708,708,708,708,1
20240315,140100,56449623,707,707,708,707,26
20240315,140000,56431229,707,707,708,707,26
20240315,135900,56412835,707,707,707,707,15
20240315,135800,56402230,707,707,708,707,131
20240315,135700,56309496,707,707,707,707,0
20240315,135600,56309496,707,707,707,707,0
20240315,135500,56309496,707,707,707,707,2
20240315,135400,56308082,707,707,707,707,2
20240315,135300,56306668,707,707,707,707,0
20240315,135200,56306668,707,707,707,707,11
20240315,135100,56298891,707,707,707,707,19
20240315,135000,56285458,707,707,707,707,8
20240315,134900,56279802,707,707,707,707,220
20240315,134800,56124262,708,708,708,708,1
20240315,134700,56123554,707,707,707,707,58
20240315,134600,56082548,707,706,707,706,8148
20240315,134500,50323530,706,706,706,706,20
20240315,134400,50309410,704,704,704,704,0
20240315,134300,50309410,704,704,704,704,90
20240315,134200,50246050,704,704,704,704,0
20240315,134100,50246050,704,704,704,704,0
20240315,134000,50246050,704,704,704,704,10
20240315,133900,50239010,704,706,706,704,1004
20240315,133800,49532186,706,706,706,706,12
20240315,133700,49523714,706,706,706,706,0
20240315,133600,49523714,706,706,706,706,0
20240315,133500,49523714,706,706,706,706,0
20240315,133400,49523714,706,706,706,706,0
20240315,133300,49523714,706,706,706,706,0
20240315,133200,49523714,706,706,706,706,0
20240315,133100,49523714,706,706,706,706,0
20240315,133000,49523714,706,706,706,706,0
20240315,132900,49523714,706,706,706,706,0
20240315,132800,49523714,706,706,706,706,51
20240315,132700,49487708,706,706,706,706,1557
20240315,132600,48388466,705,705,705,705,4
20240315,132500,48385646,704,704,704,704,251
20240315,132400,48208942,706,706,706,706,0
20240315,132300,48208942,706,706,706,706,0
20240315,132200,48208942,706,706,706,706,0
20240315,132100,48208942,706,706,706,706,0
20240315,132000,48208942,706,706,706,706,0
20240315,131900,48208942,706,706,706,706,0
20240315,131800,48208942,706,706,706,706,2
20240315,131700,48207530,706,705,706,705,17
20240315,131600,48195530,706,706,706,706,0
20240315,131500,48195530,706,706,706,706,0
20240315,131400,48195530,706,706,706,706,0
20240315,131300,48195530,706,706,706,706,0
20240315,131200,48195530,706,706,706,706,250
20240315,131100,48019030,707,707,707,707,0
20240315,131000,48019030,707,707,707,707,0
20240315,130900,48019030,707,707,707,707,0
20240315,130800,48019030,707,707,707,707,0
20240315,130700,48019030,707,707,707,707,7
20240315,130600,48014081,705,705,705,705,0
20240315,130500,48014081,705,705,705,705,0
20240315,130400,48014081,705,705,705,705,164
20240315,130300,47898461,705,705,705,705,0
20240315,130200,47898461,705,705,705,705,0
20240315,130100,47898461,705,705,705,705,336
20240315,130000,47661581,705,705,705,705,0
20240315,125900,47661581,705,705,705,705,0
20240315,125800,47661581,705,705,705,705,106
20240315,125700,47586851,705,705,705,705,500
20240315,125600,47234351,705,705,705,705,0
20240315,125500,47234351,705,705,705,705,242
20240315,125400,47063741,707,706,707,706,10
20240315,125300,47056672,705,705,705,705,0
20240315,125200,47056672,705,708,708,700,5171
20240315,125100,43430972,709,709,709,709,0
20240315,125000,43430972,709,709,709,709,0
20240315,124900,43430972,709,709,709,709,0
20240315,124800,43430972,709,709,709,709,0
20240315,124700,43430972,709,709,709,709,0
20240315,124600,43430972,709,709,709,709,0
20240315,124500,43430972,709,709,709,709,18
20240315,124400,43418210,709,709,709,709,0
20240315,124300,43418210,709,709,709,709,0
20240315,124200,43418210,709,709,709,709,0
20240315,124100,43418210,709,709,709,709,0
20240315,124000,43418210,709,709,709,709,0
20240315,123900,43418210,709,709,709,709,0
20240315,123800,43418210,709,709,709,709,0
20240315,123700,43418210,709,709,709,709,0
20240315,123600,43418210,709,709,709,709,0
20240315,123500,43418210,709,709,709,709,0
20240315,123400,43418210,709,709,709,709,0
20240315,123300,43418210,709,709,709,709,0
20240315,123200,43418210,709,709,709,709,0
20240315,123100,43418210,709,709,709,709,0
20240315,123000,43418210,709,709,709,709,1
20240315,122900,43417501,705,705,705,705,0
20240315,122800,43417501,705,705,705,705,1
20240315,122700,43416796,709,709,709,709,0
20240315,122600,43416796,709,709,709,709,0
20240315,122500,43416796,709,709,709,709,0
20240315,122400,43416796,709,709,709,709,0
20240315,122300,43416796,709,709,709,709,0
20240315,122200,43416796,709,709,709,709,1
20240315,122100,43416087,708,708,708,708,0
20240315,122000,43416087,708,707,708,707,2006
20240315,121900,41995840,707,704,707,704,741
20240315,121800,41474173,705,705,705,705,0
20240315,121700,41474173,705,705,705,705,100
20240315,121600,41403673,705,705,705,705,12171
20240315,121500,32823118,706,706,706,706,1989
20240315,121400,31418884,707,707,707,707,0
20240315,121300,31418884,707,707,707,707,0
20240315,121200,31418884,707,707,707,707,0
20240315,121100,31418884,707,707,707,707,0
20240315,121000,31418884,707,707,707,707,0
20240315,120900,31418884,707,708,708,707,404
20240315,120800,31132856,706,706,706,706,0
20240315,120700,31132856,706,707,707,706,12
20240315,120600,31124381,707,707,707,707,10
20240315,120500,31117311,707,707,707,707,287
20240315,120400,30914402,706,706,706,706,1
20240315,120300,30913696,706,706,706,706,1
20240315,120200,30912990,707,707,707,706,42
20240315,120100,30883297,707,707,707,707,0
20240315,120000,30883297,707,707,707,707,0
20240315,115900,30883297,707,707,707,707,0
20240315,115800,30883297,707,707,707,707,0
20240315,115700,30883297,707,707,707,707,0
20240315,115600,30883297,707,707,707,707,0
20240315,115500,30883297,707,707,707,707,0
20240315,115400,30883297,707,707,707,707,21
20240315,115300,30868450,708,708,708,708,0
20240315,115200,30868450,708,708,708,708,0
20240315,115100,30868450,708,708,708,708,0
20240315,115000,30868450,708,708,708,708,1
20240315,114900,30867742,709,709,709,709,0
20240315,114800,30867742,709,709,709,709,0
20240315,114700,30867742,709,709,709,709,2
20240315,114600,30866324,709,709,709,709,0
20240315,114500,30866324,709,709,709,709,0
20240315,114400,30866324,709,709,709,709,0
20240315,114300,30866324,709,709,709,709,0
20240315,114200,30866324,709,709,709,709,0
20240315,114100,30866324,709,709,709,709,0
20240315,114000,30866324,709,709,709,709,0
20240315,113900,30866324,709,709,709,709,0
20240315,113800,30866324,709,709,709,709,0
20240315,113700,30866324,709,709,709,709,0
20240315,113600,30866324,709,709,709,709,0
20240315,113500,30866324,709,709,709,709,10
20240315,113400,30859234,709,709,709,709,0
20240315,113300,30859234,709,709,709,709,0
20240315,113200,30859234,709,709,709,709,3
20240315,113100,30857107,709,709,709,709,0
20240315,113000,30857107,709,709,709,709,0
20240315,112900,30857107,709,709,709,709,0
20240315,112800,30857107,709,709,709,709,0
20240315,112700,30857107,709,709,709,709,23
20240315,112600,30840800,710,710,710,710,0
20240315,112500,30840800,710,710,710,710,0
20240315,112400,30840800,710,710,710,710,0
20240315,112300,30840800,710,710,710,710,0
20240315,112200,30840800,710,710,710,710,304
20240315,112100,30624960,710,710,710,710,28
20240315,112000,30605080,710,710,710,710,4
20240315,111900,30602240,709,709,709,709,30
20240315,111800,30580970,709,709,709,709,0
20240315,111700,30580970,709,709,709,709,20
20240315,111600,30566790,708,708,708,708,0
20240315,111500,30566790,708,708,708,708,200
20240315,111400,30425190,708,707,708,704,1209
20240315,111300,29573370,707,707,707,707,660
20240315,111200,29106750,707,707,707,707,1
20240315,111100,29106043,706,705,706,705,14178
20240315,111000,19109730,705,705,705,705,5787
20240315,110900,15029895,704,702,704,702,8659
20240315,110800,8936129,702,702,702,702,1609
20240315,110700,7806611,702,702,702,702,72
20240315,110600,7756067,702,702,702,702,0
20240315,110500,7756067,702,702,702,702,0
20240315,110400,7756067,702,702,702,702,2
20240315,110300,7754663,702,702,702,702,0
20240315,110200,7754663,702,702,702,702,0
20240315,110100,7754663,702,702,702,702,0
20240315,110000,7754663,702,702,702,702,0
20240315,105900,7754663,702,702,702,702,0
20240315,105800,7754663,702,702,702,702,0
20240315,105700,7754663,702,703,703,702,500
20240315,105600,7403652,702,702,702,702,0
20240315,105500,7403652,702,703,703,702,100
20240315,105400,7333448,701,701,701,701,0
20240315,105300,7333448,701,701,701,701,0
20240315,105200,7333448,701,701,701,701,0
20240315,105100,7333448,701,701,701,701,0
20240315,105000,7333448,701,701,701,701,0
20240315,104900,7333448,701,701,701,701,0
20240315,104800,7333448,701,701,701,701,0
20240315,104700,7333448,701,701,701,701,0
20240315,104600,7333448,701,701,701,701,0
20240315,104500,7333448,701,701,701,701,0
20240315,104400,7333448,701,701,701,701,0
20240315,104300,7333448,701,703,703,701,193
20240315,104200,7198071,704,704,704,704,0
20240315,104100,7198071,704,704,704,704,3
20240315,104000,7195959,704,704,704,704,0
20240315,103900,7195959,704,704,704,704,0
20240315,103800,7195959,704,704,704,704,0
20240315,103700,7195959,704,704,704,704,4
20240315,103600,7193143,704,704,704,704,570
20240315,103500,6791863,704,704,704,704,2
20240315,103400,6790455,704,704,704,704,0
20240315,103300,6790455,704,704,704,704,0
20240315,103200,6790455,704,704,704,704,0
20240315,103100,6790455,704,704,704,704,2
20240315,103000,6789047,705,705,705,705,0
20240315,102900,6789047,705,705,705,705,0
20240315,102800,6789047,705,705,705,705,1
20240315,102700,6788342,703,703,703,703,0
20240315,102600,6788342,703,703,703,703,0
20240315,102500,6788342,703,703,703,703,0
20240315,102400,6788342,703,703,703,703,0
20240315,102300,6788342,703,703,703,703,30
20240315,102200,6767252,704,704,704,704,0
20240315,102100,6767252,704,704,704,704,0
20240315,102000,6767252,704,704,704,704,0
20240315,101900,6767252,704,704,704,704,0
20240315,101800,6767252,704,704,704,704,0
20240315,101700,6767252,704,704,704,704,0
20240315,101600,6767252,704,704,704,704,10
20240315,101500,6760212,704,704,704,704,0
20240315,101400,6760212,704,704,704,704,11
20240315,101300,6752468,704,704,704,704,0
20240315,101200,6752468,704,704,704,704,100
20240315,101100,6682068,705,705,705,705,0
20240315,101000,6682068,705,705,705,705,0
20240315,100900,6682068,705,705,705,705,0
20240315,100800,6682068,705,705,705,705,34
20240315,100700,6658098,705,705,705,705,0
20240315,100600,6658098,705,705,705,705,0
20240315,100500,6658098,705,704,705,704,9
20240315,100400,6651760,704,704,704,704,2
20240315,100300,6650352,705,705,705,705,10
20240315,100200,6643302,705,705,705,705,4
20240315,100100,6640482,705,705,705,705,4
20240315,100000,6637662,705,705,705,705,0
20240315,095900,6637662,705,705,705,705,0
20240315,095800,6637662,705,705,705,705,0
20240315,095700,6637662,705,704,705,704,2
20240315,095600,6636253,705,705,705,705,0
20240315,095500,6636253,705,704,705,704,2
20240315,095400,6634844,704,704,704,704,1
20240315,095300,6634140,704,704,704,704,1
20240315,095200,6633436,705,705,705,705,0
20240315,095100,6633436,705,704,705,704,467
20240315,095000,6304667,705,704,705,704,9
20240315,094900,6298323,705,705,705,705,0
20240315,094800,6298323,705,705,705,705,0
20240315,094700,6298323,705,705,705,704,17
20240315,094600,6286339,705,704,705,704,2
20240315,094500,6284930,705,705,705,705,10
20240315,094400,6277880,705,705,705,704,6
20240315,094300,6273651,705,705,705,705,14
20240315,094200,6263781,704,704,704,704,356
20240315,094100,6013157,705,703,705,703,2
20240315,094000,6011749,705,704,705,702,15
20240315,093900,6001183,705,705,705,705,0
20240315,093800,6001183,705,705,705,705,0
20240315,093700,6001183,705,705,705,705,3
20240315,093600,5999068,705,703,705,703,2
20240315,093500,5997660,703,705,705,703,2
20240315,093400,5996252,703,703,703,703,11
20240315,093300,5988519,703,705,705,703,3
20240315,093200,5986407,704,704,704,704,1
20240315,093100,5985703,705,704,705,704,41
20240315,093000,5956838,703,703,703,703,1
20240315,092900,5956135,704,704,704,704,0
20240315,092800,5956135,704,704,704,704,97
20240315,092700,5887847,704,704,704,704,1
20240315,092600,5887143,700,700,700,700,0
20240315,092500,5887143,700,703,703,700,510
20240315,092400,5530015,704,704,704,704,0
20240315,092300,5530015,704,704,704,704,150
20240315,092200,5424415,703,702,703,702,450
20240315,092100,5108070,702,702,702,702,300
20240315,092000,4897470,702,702,702,702,50
20240315,091900,4862370,705,705,705,705,0
20240315,091800,4862370,705,705,705,705,0
20240315,091700,4862370,705,705,705,705,0
20240315,091600,4862370,705,705,705,705,0
20240315,091500,4862370,705,705,705,705,0
20240315,091400,4862370,705,705,705,705,3
20240315,091300,4860255,705,705,705,705,0
20240315,091200,4860255,705,705,705,705,0
20240315,091100,4860255,705,705,705,705,60
20240315,091000,4817955,709,709,709,709,0
20240315,090900,4817955,709,709,709,708,800
20240315,090800,4250777,709,709,709,709,987
20240315,090700,3550994,709,708,709,708,102
20240315,090600,3478777,697,711,711,697,4001
20240315,090500,678131,713,713,713,713,0
20240315,090400,678131,713,705,713,702,528
20240315,090300,307410,714,714,714,714,0
20240315,090200,307410,714,714,714,714,0
20240315,090100,307410,714,714,714,714,5
20240315,090000,303840,720,720,720,720,422