stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190400,406776804,852,852,852,852,7305
20240307,190300,406776804,852,852,852,852,0
20240307,190200,406776804,852,852,852,852,0
20240307,190100,406776804,852,852,852,852,0
20240307,190000,406776804,852,852,852,852,0
20240307,185900,406776804,852,852,852,852,0
20240307,185800,406776804,852,852,852,852,0
20240307,185700,406776804,852,852,852,852,0
20240307,185600,406776804,852,852,852,852,0
20240307,185500,406776804,852,852,852,852,0
20240307,185400,406776804,852,852,852,852,0
20240307,185300,406776804,852,852,852,852,0
20240307,185200,406776804,852,852,852,852,0
20240307,185100,406776804,852,852,852,852,0
20240307,185000,406776804,852,852,852,852,0
20240307,184900,406776804,852,852,852,852,0
20240307,184800,406776804,852,852,852,852,0
20240307,184700,406776804,852,852,852,852,0
20240307,184600,406776804,852,852,852,852,0
20240307,184500,406776804,852,852,852,852,0
20240307,184400,406776804,852,852,852,852,0
20240307,184300,406776804,852,852,852,852,0
20240307,184200,406776804,852,852,852,852,0
20240307,184100,406776804,852,852,852,852,0
20240307,184000,406776804,852,852,852,852,0
20240307,183900,406776804,852,852,852,852,0
20240307,183800,406776804,852,852,852,852,0
20240307,183700,406776804,852,852,852,852,0
20240307,183600,406776804,852,852,852,852,0
20240307,183500,406776804,852,852,852,852,0
20240307,183400,406776804,852,852,852,852,7305
20240307,183300,406776804,852,852,852,852,0
20240307,183200,406776804,852,852,852,852,0
20240307,183100,406776804,852,852,852,852,0
20240307,183000,406776804,852,852,852,852,0
20240307,182900,406776804,852,852,852,852,0
20240307,182800,406776804,852,852,852,852,0
20240307,182700,406776804,852,852,852,852,0
20240307,182600,406776804,852,852,852,852,0
20240307,182500,406776804,852,852,852,852,0
20240307,182400,406776804,852,852,852,852,0
20240307,182300,406776804,852,852,852,852,0
20240307,182200,406776804,852,852,852,852,0
20240307,182100,406776804,852,852,852,852,0
20240307,182000,406776804,852,852,852,852,0
20240307,181900,406776804,852,852,852,852,0
20240307,181800,406776804,852,852,852,852,0
20240307,181700,406776804,852,852,852,852,0
20240307,181600,406776804,852,852,852,852,0
20240307,181500,406776804,852,852,852,852,0
20240307,181400,406776804,852,852,852,852,0
20240307,181300,406776804,852,852,852,852,0
20240307,181200,406776804,852,852,852,852,0
20240307,181100,406776804,852,852,852,852,0
20240307,181000,406776804,852,852,852,852,0
20240307,180900,406776804,852,852,852,852,0
20240307,180800,406776804,852,852,852,852,0
20240307,180700,406776804,852,852,852,852,0
20240307,180600,406776804,852,852,852,852,0
20240307,180500,406776804,852,852,852,852,0
20240307,180400,406776804,852,852,852,852,7305
20240307,180300,406776804,852,852,852,852,0
20240307,180200,406776804,852,852,852,852,0
20240307,180100,406776804,852,852,852,852,0
20240307,180000,406776804,852,852,852,852,0
20240307,175900,406776804,852,852,852,852,0
20240307,175800,406776804,852,852,852,852,0
20240307,175700,406776804,852,852,852,852,0
20240307,175600,406776804,852,852,852,852,0
20240307,175500,406776804,852,852,852,852,0
20240307,175400,406776804,852,852,852,852,0
20240307,175300,406776804,852,852,852,852,0
20240307,175200,406776804,852,852,852,852,0
20240307,175100,406776804,852,852,852,852,0
20240307,175000,406776804,852,852,852,852,0
20240307,174900,406776804,852,852,852,852,0
20240307,174800,406776804,852,852,852,852,0
20240307,174700,406776804,852,852,852,852,0
20240307,174600,406776804,852,852,852,852,0
20240307,174500,406776804,852,852,852,852,0
20240307,174400,406776804,852,852,852,852,0
20240307,174300,406776804,852,852,852,852,0
20240307,174200,406776804,852,852,852,852,0
20240307,174100,406776804,852,852,852,852,0
20240307,174000,406776804,852,852,852,852,0
20240307,173900,406776804,852,852,852,852,0
20240307,173800,406776804,852,852,852,852,0
20240307,173700,406776804,852,852,852,852,0
20240307,173600,406776804,852,852,852,852,0
20240307,173500,406776804,852,852,852,852,0
20240307,173400,406776804,852,852,852,852,7305
20240307,173300,406776804,852,852,852,852,0
20240307,173200,406776804,852,852,852,852,0
20240307,173100,406776804,852,852,852,852,0
20240307,173000,406776804,852,852,852,852,0
20240307,172900,406776804,852,852,852,852,0
20240307,172800,406776804,852,852,852,852,0
20240307,172700,406776804,852,852,852,852,0
20240307,172600,406776804,852,852,852,852,0
20240307,172500,406776804,852,852,852,852,0
20240307,172400,406776804,852,852,852,852,0
20240307,172300,406776804,852,852,852,852,0
20240307,172200,406776804,852,852,852,852,0
20240307,172100,406776804,852,852,852,852,0
20240307,172000,406776804,852,852,852,852,0
20240307,171900,406776804,852,852,852,852,0
20240307,171800,406776804,852,852,852,852,0
20240307,171700,406776804,852,852,852,852,0
20240307,171600,406776804,852,852,852,852,0
20240307,171500,406776804,852,852,852,852,0
20240307,171400,406776804,852,852,852,852,0
20240307,171300,406776804,852,852,852,852,0
20240307,171200,406776804,852,852,852,852,0
20240307,171100,406776804,852,852,852,852,0
20240307,171000,406776804,852,852,852,852,0
20240307,170900,406776804,852,852,852,852,0
20240307,170800,406776804,852,852,852,852,0
20240307,170700,406776804,852,852,852,852,0
20240307,170600,406776804,852,852,852,852,0
20240307,170500,406776804,852,852,852,852,0
20240307,170400,406776804,852,852,852,852,7305
20240307,170300,406776804,852,852,852,852,0
20240307,170200,406776804,852,852,852,852,0
20240307,170100,406776804,852,852,852,852,0
20240307,170000,406776804,852,852,852,852,0
20240307,165900,406776804,852,852,852,852,0
20240307,165800,406776804,852,852,852,852,0
20240307,165700,406776804,852,852,852,852,0
20240307,165600,406776804,852,852,852,852,0
20240307,165500,406776804,852,852,852,852,0
20240307,165400,406776804,852,852,852,852,0
20240307,165300,406776804,852,852,852,852,0
20240307,165200,406776804,852,852,852,852,0
20240307,165100,406776804,852,852,852,852,0
20240307,165000,406776804,852,852,852,852,0
20240307,164900,406776804,852,852,852,852,0
20240307,164800,406776804,852,852,852,852,0
20240307,164700,406776804,852,852,852,852,0
20240307,164600,406776804,852,852,852,852,0
20240307,164500,406776804,852,852,852,852,0
20240307,164400,406776804,852,852,852,852,0
20240307,164300,406776804,852,852,852,852,0
20240307,164200,406776804,852,852,852,852,0
20240307,164100,406776804,852,852,852,852,0
20240307,164000,406776804,852,852,852,852,0
20240307,163900,406776804,852,852,852,852,0
20240307,163800,406776804,852,852,852,852,0
20240307,163700,406776804,852,852,852,852,0
20240307,163600,406776804,852,852,852,852,0
20240307,163500,406776804,852,852,852,852,0
20240307,163400,406776804,852,852,852,852,7305
20240307,163300,406776804,852,852,852,852,0
20240307,163200,406776804,852,852,852,852,0
20240307,163100,406776804,852,852,852,852,0
20240307,163000,406776804,852,852,852,852,0
20240307,162900,406776804,852,852,852,852,0
20240307,162800,406776804,852,852,852,852,0
20240307,162700,406776804,852,852,852,852,0
20240307,162600,406776804,852,852,852,852,0
20240307,162500,406776804,852,852,852,852,0
20240307,162400,406776804,852,852,852,852,0
20240307,162300,406776804,852,852,852,852,0
20240307,162200,406776804,852,852,852,852,0
20240307,162100,406776804,852,852,852,852,0
20240307,162000,406776804,852,852,852,852,0
20240307,161900,406776804,852,852,852,852,0
20240307,161800,406776804,852,852,852,852,0
20240307,161700,406776804,852,852,852,852,0
20240307,161600,406776804,852,852,852,852,0
20240307,161500,406776804,852,852,852,852,0
20240307,161400,406776804,852,852,852,852,0
20240307,161300,406776804,852,852,852,852,0
20240307,161200,406776804,852,852,852,852,0
20240307,161100,406776804,852,852,852,852,0
20240307,161000,406776804,852,852,852,852,0
20240307,160900,406776804,852,852,852,852,0
20240307,160800,406776804,852,852,852,852,0
20240307,160700,406776804,852,852,852,852,0
20240307,160600,406776804,852,852,852,852,0
20240307,160500,406776804,852,852,852,852,0
20240307,160400,406776804,852,852,852,852,7305
20240307,160300,406776804,852,852,852,852,0
20240307,160200,406776804,852,852,852,852,0
20240307,160100,406776804,852,852,852,852,0
20240307,160000,406776804,852,852,852,852,0
20240307,155900,406776804,852,852,852,852,0
20240307,155800,406776804,852,852,852,852,0
20240307,155700,406776804,852,852,852,852,0
20240307,155600,406776804,852,852,852,852,0
20240307,155500,406776804,852,852,852,852,0
20240307,155400,406776804,852,852,852,852,0
20240307,155300,406776804,852,852,852,852,0
20240307,155200,406776804,852,852,852,852,0
20240307,155100,406776804,852,852,852,852,0
20240307,155000,406776804,852,852,852,852,0
20240307,154900,406776804,852,852,852,852,0
20240307,154800,406776804,852,852,852,852,0
20240307,154700,406776804,852,852,852,852,0
20240307,154600,406776804,852,852,852,852,0
20240307,154500,406776804,852,852,852,852,0
20240307,154400,406776804,852,852,852,852,0
20240307,154300,406776804,852,852,852,852,0
20240307,154200,406776804,852,852,852,852,0
20240307,154100,406776804,852,852,852,852,0
20240307,154000,406776804,852,852,852,852,0
20240307,153900,406776804,852,852,852,852,0
20240307,153800,406776804,852,852,852,852,0
20240307,153700,406776804,852,852,852,852,0
20240307,153600,406776804,852,852,852,852,0
20240307,153500,406776804,852,852,852,852,0
20240307,153400,406776804,852,852,852,852,7305
20240307,153300,406776804,852,852,852,852,0
20240307,153200,406776804,852,852,852,852,0
20240307,153100,406776804,852,852,852,852,0
20240307,153000,406776804,852,852,852,852,7305
20240307,152900,400552944,853,853,853,853,0
20240307,152800,400552944,853,853,853,853,0
20240307,152700,400552944,853,853,853,853,0
20240307,152600,400552944,853,853,853,853,0
20240307,152500,400552944,853,853,853,853,0
20240307,152400,400552944,853,853,853,853,0
20240307,152300,400552944,853,853,853,853,0
20240307,152200,400552944,853,853,853,853,0
20240307,152100,400552944,853,853,853,853,0
20240307,152000,400552944,853,853,853,853,0
20240307,151900,400552944,853,853,853,853,5
20240307,151800,400548679,853,853,853,853,5
20240307,151700,400544414,850,854,854,850,1010
20240307,151600,399685874,854,854,854,854,5
20240307,151500,399681604,854,854,854,854,0
20240307,151400,399681604,854,854,854,854,0
20240307,151300,399681604,854,853,854,853,33
20240307,151200,399653427,853,853,853,849,9819
20240307,151100,391316666,850,850,850,850,361
20240307,151000,391009816,849,853,854,849,36739
20240307,150900,359777438,853,853,853,853,74
20240307,150800,359714316,853,853,853,853,1742
20240307,150700,358228390,854,854,854,854,1
20240307,150600,358227536,853,853,853,853,1
20240307,150500,358226683,853,853,853,853,1
20240307,150400,358225830,852,852,852,852,10300
20240307,150300,349450230,852,852,852,852,0
20240307,150200,349450230,852,852,852,852,0
20240307,150100,349450230,852,852,852,852,0
20240307,150000,349450230,852,852,852,852,0
20240307,145900,349450230,852,852,852,852,0
20240307,145800,349450230,852,852,852,852,2888
20240307,145700,346989654,852,852,852,852,0
20240307,145600,346989654,852,853,853,852,2390
20240307,145500,344953097,854,854,854,854,100
20240307,145400,344867697,854,854,854,854,0
20240307,145300,344867697,854,854,854,854,0
20240307,145200,344867697,854,854,854,854,0
20240307,145100,344867697,854,854,854,854,1
20240307,145000,344866843,854,854,854,854,0
20240307,144900,344866843,854,854,854,854,1
20240307,144800,344865989,853,853,853,853,0
20240307,144700,344865989,853,854,854,852,8
20240307,144600,344859166,854,854,854,851,104
20240307,144500,344770651,854,854,854,854,1
20240307,144400,344769797,854,858,858,850,111251
20240307,144300,249939286,856,856,856,856,0
20240307,144200,249939286,856,856,856,856,0
20240307,144100,249939286,856,857,857,856,200
20240307,144000,249768084,858,858,858,857,1001
20240307,143900,248910225,859,859,859,859,0
20240307,143800,248910225,859,859,859,859,0
20240307,143700,248910225,859,859,859,859,0
20240307,143600,248910225,859,859,859,859,0
20240307,143500,248910225,859,859,859,859,0
20240307,143400,248910225,859,859,859,859,0
20240307,143300,248910225,859,859,859,859,0
20240307,143200,248910225,859,859,859,859,0
20240307,143100,248910225,859,859,859,859,0
20240307,143000,248910225,859,859,859,859,0
20240307,142900,248910225,859,858,859,855,5001
20240307,142800,244633309,856,856,856,856,0
20240307,142700,244633309,856,858,858,856,51
20240307,142600,244589650,859,859,859,859,0
20240307,142500,244589650,859,859,859,859,0
20240307,142400,244589650,859,859,859,859,0
20240307,142300,244589650,859,860,860,859,3
20240307,142200,244587072,860,862,862,860,3
20240307,142100,244584490,856,856,856,856,0
20240307,142000,244584490,856,856,856,856,4000
20240307,141900,241160490,856,859,859,856,1897
20240307,141800,239536222,860,860,860,860,0
20240307,141700,239536222,860,860,860,860,0
20240307,141600,239536222,860,860,860,860,0
20240307,141500,239536222,860,859,860,856,1842
20240307,141400,237958274,859,859,859,859,0
20240307,141300,237958274,859,859,859,859,0
20240307,141200,237958274,859,859,859,859,0
20240307,141100,237958274,859,859,859,859,0
20240307,141000,237958274,859,859,859,859,0
20240307,140900,237958274,859,859,859,859,0
20240307,140800,237958274,859,859,859,859,10
20240307,140700,237949684,859,859,859,859,0
20240307,140600,237949684,859,859,859,859,88
20240307,140500,237874092,860,860,860,859,218
20240307,140400,237686828,860,860,860,859,3278
20240307,140300,234867749,860,862,862,860,186
20240307,140200,234707608,863,863,863,863,0
20240307,140100,234707608,863,863,863,863,0
20240307,140000,234707608,863,863,863,863,1
20240307,135900,234706745,862,862,862,862,0
20240307,135800,234706745,862,862,862,862,1
20240307,135700,234705883,860,860,860,860,0
20240307,135600,234705883,860,860,864,860,1100
20240307,135500,233756998,860,860,860,860,0
20240307,135400,233756998,860,860,860,860,0
20240307,135300,233756998,860,860,860,860,0
20240307,135200,233756998,860,860,860,860,0
20240307,135100,233756998,860,860,860,860,0
20240307,135000,233756998,860,860,860,860,0
20240307,134900,233756998,860,860,860,860,0
20240307,134800,233756998,860,860,860,860,0
20240307,134700,233756998,860,860,860,860,0
20240307,134600,233756998,860,860,860,860,2
20240307,134500,233755278,860,860,860,860,0
20240307,134400,233755278,860,860,860,860,0
20240307,134300,233755278,860,860,860,860,1
20240307,134200,233754418,859,859,859,859,0
20240307,134100,233754418,859,859,859,859,0
20240307,134000,233754418,859,859,859,859,0
20240307,133900,233754418,859,859,859,859,0
20240307,133800,233754418,859,859,859,859,0
20240307,133700,233754418,859,859,859,859,0
20240307,133600,233754418,859,859,859,859,0
20240307,133500,233754418,859,859,859,859,1
20240307,133400,233753559,859,859,859,859,0
20240307,133300,233753559,859,859,859,859,93
20240307,133200,233673672,859,859,859,859,0
20240307,133100,233673672,859,859,859,859,0
20240307,133000,233673672,859,859,859,859,0
20240307,132900,233673672,859,859,859,859,19
20240307,132800,233657351,859,859,859,859,0
20240307,132700,233657351,859,859,859,859,0
20240307,132600,233657351,859,859,859,859,0
20240307,132500,233657351,859,859,859,859,0
20240307,132400,233657351,859,859,859,859,0
20240307,132300,233657351,859,859,859,859,0
20240307,132200,233657351,859,859,859,859,3
20240307,132100,233654774,859,859,859,859,0
20240307,132000,233654774,859,859,859,859,0
20240307,131900,233654774,859,859,859,859,0
20240307,131800,233654774,859,859,859,859,0
20240307,131700,233654774,859,859,859,859,0
20240307,131600,233654774,859,859,859,859,0
20240307,131500,233654774,859,859,859,859,0
20240307,131400,233654774,859,859,859,859,0
20240307,131300,233654774,859,859,859,859,0
20240307,131200,233654774,859,859,859,859,0
20240307,131100,233654774,859,859,859,859,0
20240307,131000,233654774,859,859,859,859,0
20240307,130900,233654774,859,859,859,859,0
20240307,130800,233654774,859,859,859,859,0
20240307,130700,233654774,859,859,859,859,0
20240307,130600,233654774,859,859,859,859,0
20240307,130500,233654774,859,859,859,859,0
20240307,130400,233654774,859,859,859,859,1
20240307,130300,233653915,856,856,856,856,0
20240307,130200,233653915,856,859,859,856,12513
20240307,130100,222935668,859,859,859,859,0
20240307,130000,222935668,859,859,859,859,1
20240307,125900,222934809,856,859,859,856,7162
20240307,125800,216788923,860,860,860,860,0
20240307,125700,216788923,860,860,860,860,0
20240307,125600,216788923,860,860,860,860,0
20240307,125500,216788923,860,859,860,859,5001
20240307,125400,212488064,860,860,860,860,0
20240307,125300,212488064,860,860,860,860,0
20240307,125200,212488064,860,860,860,860,0
20240307,125100,212488064,860,860,860,860,0
20240307,125000,212488064,860,860,860,860,0
20240307,124900,212488064,860,860,860,860,0
20240307,124800,212488064,860,860,860,860,0
20240307,124700,212488064,860,860,860,860,0
20240307,124600,212488064,860,860,860,860,0
20240307,124500,212488064,860,860,860,860,0
20240307,124400,212488064,860,860,860,860,0
20240307,124300,212488064,860,860,860,860,0
20240307,124200,212488064,860,859,860,857,6
20240307,124100,212482915,857,857,857,857,2
20240307,124000,212481201,860,858,860,858,70
20240307,123900,212421139,861,861,861,861,0
20240307,123800,212421139,861,861,861,861,0
20240307,123700,212421139,861,861,861,861,0
20240307,123600,212421139,861,861,862,861,1747
20240307,123500,210915245,861,861,861,861,0
20240307,123400,210915245,861,861,861,861,0
20240307,123300,210915245,861,861,861,861,0
20240307,123200,210915245,861,861,861,861,1
20240307,123100,210914384,862,862,862,862,0
20240307,123000,210914384,862,862,862,862,100
20240307,122900,210828184,862,862,862,862,0
20240307,122800,210828184,862,862,862,862,0
20240307,122700,210828184,862,862,862,862,0
20240307,122600,210828184,862,862,862,862,0
20240307,122500,210828184,862,862,862,862,0
20240307,122400,210828184,862,862,862,862,0
20240307,122300,210828184,862,862,862,862,0
20240307,122200,210828184,862,862,862,862,0
20240307,122100,210828184,862,862,862,862,0
20240307,122000,210828184,862,862,862,862,0
20240307,121900,210828184,862,862,862,862,0
20240307,121800,210828184,862,862,862,862,0
20240307,121700,210828184,862,862,862,862,1
20240307,121600,210827322,855,856,856,855,4522
20240307,121500,206959386,862,862,862,862,0
20240307,121400,206959386,862,862,862,862,0
20240307,121300,206959386,862,862,862,862,0
20240307,121200,206959386,862,862,862,862,0
20240307,121100,206959386,862,862,862,862,0
20240307,121000,206959386,862,862,862,862,0
20240307,120900,206959386,862,862,862,862,1
20240307,120800,206958524,857,857,857,857,0
20240307,120700,206958524,857,857,857,857,566
20240307,120600,206473462,853,853,853,853,0
20240307,120500,206473462,853,855,855,853,2779
20240307,120400,204100973,857,857,857,857,211
20240307,120300,203920146,857,857,857,857,0
20240307,120200,203920146,857,857,857,857,0
20240307,120100,203920146,857,857,857,857,0
20240307,120000,203920146,857,857,857,857,0
20240307,115900,203920146,857,857,857,857,66
20240307,115800,203863584,857,857,857,857,0
20240307,115700,203863584,857,857,857,857,0
20240307,115600,203863584,857,857,857,857,0
20240307,115500,203863584,857,857,857,857,0
20240307,115400,203863584,857,857,857,857,1
20240307,115300,203862727,853,853,853,853,2
20240307,115200,203861021,857,857,857,857,1
20240307,115100,203860164,851,851,851,851,0
20240307,115000,203860164,851,851,851,851,0
20240307,114900,203860164,851,851,851,851,0
20240307,114800,203860164,851,851,851,851,0
20240307,114700,203860164,851,852,852,851,5058
20240307,114600,199555637,852,852,852,852,1000
20240307,114500,198703637,857,856,857,855,28
20240307,114400,198679661,856,856,856,856,334
20240307,114300,198393757,852,852,852,852,0
20240307,114200,198393757,852,852,852,852,0
20240307,114100,198393757,852,852,852,852,18
20240307,114000,198378421,852,852,852,852,6497
20240307,113900,192842977,852,852,852,852,0
20240307,113800,192842977,852,854,854,852,20000
20240307,113700,175781647,857,857,857,857,0
20240307,113600,175781647,857,857,857,857,1
20240307,113500,175780790,854,854,854,854,0
20240307,113400,175780790,854,854,854,854,0
20240307,113300,175780790,854,854,854,854,0
20240307,113200,175780790,854,854,854,854,6647
20240307,113100,170104252,854,854,854,853,2129
20240307,113000,168286240,854,854,854,854,0
20240307,112900,168286240,854,854,854,854,0
20240307,112800,168286240,854,854,854,854,1
20240307,112700,168285386,854,855,855,854,877
20240307,112600,167536328,854,857,857,854,523
20240307,112500,167089286,852,852,852,852,0
20240307,112400,167089286,852,860,860,852,30000
20240307,112300,141471143,861,861,861,861,0
20240307,112200,141471143,861,861,861,861,0
20240307,112100,141471143,861,861,861,861,1
20240307,112000,141470282,856,856,856,856,0
20240307,111900,141470282,856,858,858,856,20000
20240307,111800,124330321,857,857,857,857,0
20240307,111700,124330321,857,860,860,857,15790
20240307,111600,110792521,860,860,860,860,0
20240307,111500,110792521,860,860,860,860,5000
20240307,111400,106492521,860,860,860,860,0
20240307,111300,106492521,860,860,860,860,0
20240307,111200,106492521,860,861,861,860,5000
20240307,111100,102191644,861,861,861,861,0
20240307,111000,102191644,861,861,861,861,0
20240307,110900,102191644,861,861,861,861,0
20240307,110800,102191644,861,861,861,861,154
20240307,110700,102059050,863,863,863,863,0
20240307,110600,102059050,863,863,863,863,80
20240307,110500,101990010,863,863,863,863,0
20240307,110400,101990010,863,863,863,863,9
20240307,110300,101982243,863,863,863,863,0
20240307,110200,101982243,863,863,863,863,0
20240307,110100,101982243,863,863,863,863,1500
20240307,110000,100687743,863,863,863,863,0
20240307,105900,100687743,863,863,863,863,0
20240307,105800,100687743,863,863,863,863,1
20240307,105700,100686880,858,858,858,858,0
20240307,105600,100686880,858,859,859,858,1000
20240307,105500,99828655,863,863,863,863,0
20240307,105400,99828655,863,863,863,863,0
20240307,105300,99828655,863,863,863,863,0
20240307,105200,99828655,863,863,863,863,5
20240307,105100,99824340,859,859,859,859,0
20240307,105000,99824340,859,862,862,859,3000
20240307,104900,97246059,862,862,862,862,500
20240307,104800,96815059,863,863,863,863,0
20240307,104700,96815059,863,863,863,863,0
20240307,104600,96815059,863,863,863,863,1
20240307,104500,96814196,860,860,860,860,30847
20240307,104400,70285776,860,860,860,860,0
20240307,104300,70285776,860,860,860,860,8288
20240307,104200,63158096,860,860,860,860,0
20240307,104100,63158096,860,860,860,860,0
20240307,104000,63158096,860,860,860,860,0
20240307,103900,63158096,860,860,860,860,13289
20240307,103800,51729556,860,860,860,860,200
20240307,103700,51557556,860,860,860,860,0
20240307,103600,51557556,860,860,860,860,2008
20240307,103500,49830676,860,860,860,860,4000
20240307,103400,46390676,857,857,857,857,0
20240307,103300,46390676,857,857,857,857,0
20240307,103200,46390676,857,863,863,857,13431
20240307,103100,34844641,866,866,866,866,4
20240307,103000,34841177,863,863,863,863,0
20240307,102900,34841177,863,863,863,863,0
20240307,102800,34841177,863,866,866,863,21
20240307,102700,34823051,864,864,864,864,2
20240307,102600,34821323,864,864,864,864,0
20240307,102500,34821323,864,864,864,864,0
20240307,102400,34821323,864,864,864,864,0
20240307,102300,34821323,864,866,867,864,7
20240307,102200,34815270,864,864,864,864,1000
20240307,102100,33951270,867,867,867,867,1
20240307,102000,33950403,864,864,864,864,0
20240307,101900,33950403,864,864,864,864,0
20240307,101800,33950403,864,864,864,864,0
20240307,101700,33950403,864,863,864,863,2000
20240307,101600,32223228,862,862,862,862,134
20240307,101500,32107720,861,861,861,861,0
20240307,101400,32107720,861,861,861,861,0
20240307,101300,32107720,861,861,861,861,0
20240307,101200,32107720,861,861,861,861,0
20240307,101100,32107720,861,861,861,861,0
20240307,101000,32107720,861,861,861,861,0
20240307,100900,32107720,861,861,861,861,0
20240307,100800,32107720,861,861,861,861,102
20240307,100700,32019898,860,860,860,860,0
20240307,100600,32019898,860,860,860,860,0
20240307,100500,32019898,860,860,860,860,0
20240307,100400,32019898,860,860,860,860,0
20240307,100300,32019898,860,859,860,859,1680
20240307,100200,30575101,860,860,860,860,39
20240307,100100,30541561,861,861,861,861,40
20240307,100000,30507121,859,860,860,859,515
20240307,095900,30064268,860,860,860,860,304
20240307,095800,29802828,860,862,862,860,5477
20240307,095700,25089141,861,861,861,861,0
20240307,095600,25089141,861,861,861,861,0
20240307,095500,25089141,861,861,861,861,0
20240307,095400,25089141,861,862,862,861,625
20240307,095300,24550516,862,862,862,862,200
20240307,095200,24378116,862,862,862,862,200
20240307,095100,24205716,862,862,862,861,2418
20240307,095000,22121734,862,862,862,862,43
20240307,094900,22084668,862,862,862,862,5
20240307,094800,22080358,862,862,862,862,19
20240307,094700,22063980,862,862,862,862,0
20240307,094600,22063980,862,863,863,862,351
20240307,094500,21761318,863,863,863,863,0
20240307,094400,21761318,863,863,863,863,250
20240307,094300,21545568,863,865,865,863,330
20240307,094200,21260501,867,867,867,867,100
20240307,094100,21173801,867,867,867,867,1
20240307,094000,21172934,867,866,867,866,2
20240307,093900,21171201,867,864,867,862,673
20240307,093800,20590682,867,867,867,867,1
20240307,093700,20589815,867,867,867,867,0
20240307,093600,20589815,867,867,867,867,1
20240307,093500,20588948,862,862,862,862,0
20240307,093400,20588948,862,863,863,862,2906
20240307,093300,18082316,863,863,863,863,189
20240307,093200,17919209,863,863,863,863,0
20240307,093100,17919209,863,863,863,863,0
20240307,093000,17919209,863,863,863,863,0
20240307,092900,17919209,863,867,867,863,2587
20240307,092800,15682888,866,866,866,866,35
20240307,092700,15652578,866,867,867,866,3564
20240307,092600,12564110,867,867,867,867,0
20240307,092500,12564110,867,867,867,867,55
20240307,092400,12516425,867,868,868,867,1551
20240307,092300,11170208,867,867,867,867,54
20240307,092200,11123390,867,867,867,867,0
20240307,092100,11123390,867,867,867,867,0
20240307,092000,11123390,867,867,867,867,1548
20240307,091900,9781274,868,868,868,868,0
20240307,091800,9781274,868,868,868,868,100
20240307,091700,9694474,868,868,868,868,524
20240307,091600,9239642,869,869,869,869,0
20240307,091500,9239642,869,869,869,869,1310
20240307,091400,8101252,881,881,881,881,0
20240307,091300,8101252,881,878,881,878,1420
20240307,091200,6854489,882,878,882,878,40
20240307,091100,6819365,878,878,878,878,65
20240307,091000,6762295,878,878,878,878,318
20240307,090900,6483091,878,878,878,878,0
20240307,090800,6483091,878,876,878,876,2724
20240307,090700,4092638,878,879,879,869,4462
20240307,090600,201929,879,880,880,879,2
20240307,090500,200170,882,882,882,882,0
20240307,090400,200170,882,882,882,882,0
20240307,090300,200170,882,882,882,882,0
20240307,090200,200170,882,882,882,882,0
20240307,090100,200170,882,874,882,874,228
20240307,090000,874,874,874,874,874,1