stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190400,112274139,837,837,837,837,2272
20240312,190300,112274139,837,837,837,837,0
20240312,190200,112274139,837,837,837,837,0
20240312,190100,112274139,837,837,837,837,0
20240312,190000,112274139,837,837,837,837,0
20240312,185900,112274139,837,837,837,837,0
20240312,185800,112274139,837,837,837,837,0
20240312,185700,112274139,837,837,837,837,0
20240312,185600,112274139,837,837,837,837,0
20240312,185500,112274139,837,837,837,837,0
20240312,185400,112274139,837,837,837,837,0
20240312,185300,112274139,837,837,837,837,0
20240312,185200,112274139,837,837,837,837,0
20240312,185100,112274139,837,837,837,837,0
20240312,185000,112274139,837,837,837,837,0
20240312,184900,112274139,837,837,837,837,0
20240312,184800,112274139,837,837,837,837,0
20240312,184700,112274139,837,837,837,837,0
20240312,184600,112274139,837,837,837,837,0
20240312,184500,112274139,837,837,837,837,0
20240312,184400,112274139,837,837,837,837,0
20240312,184300,112274139,837,837,837,837,0
20240312,184200,112274139,837,837,837,837,0
20240312,184100,112274139,837,837,837,837,0
20240312,184000,112274139,837,837,837,837,0
20240312,183900,112274139,837,837,837,837,0
20240312,183800,112274139,837,837,837,837,0
20240312,183700,112274139,837,837,837,837,0
20240312,183600,112274139,837,837,837,837,0
20240312,183500,112274139,837,837,837,837,0
20240312,183400,112274139,837,837,837,837,2272
20240312,183300,112274139,837,837,837,837,0
20240312,183200,112274139,837,837,837,837,0
20240312,183100,112274139,837,837,837,837,0
20240312,183000,112274139,837,837,837,837,0
20240312,182900,112274139,837,837,837,837,0
20240312,182800,112274139,837,837,837,837,0
20240312,182700,112274139,837,837,837,837,0
20240312,182600,112274139,837,837,837,837,0
20240312,182500,112274139,837,837,837,837,0
20240312,182400,112274139,837,837,837,837,0
20240312,182300,112274139,837,837,837,837,0
20240312,182200,112274139,837,837,837,837,0
20240312,182100,112274139,837,837,837,837,0
20240312,182000,112274139,837,837,837,837,0
20240312,181900,112274139,837,837,837,837,0
20240312,181800,112274139,837,837,837,837,0
20240312,181700,112274139,837,837,837,837,0
20240312,181600,112274139,837,837,837,837,0
20240312,181500,112274139,837,837,837,837,0
20240312,181400,112274139,837,837,837,837,0
20240312,181300,112274139,837,837,837,837,0
20240312,181200,112274139,837,837,837,837,0
20240312,181100,112274139,837,837,837,837,0
20240312,181000,112274139,837,837,837,837,0
20240312,180900,112274139,837,837,837,837,0
20240312,180800,112274139,837,837,837,837,0
20240312,180700,112274139,837,837,837,837,0
20240312,180600,112274139,837,837,837,837,0
20240312,180500,112274139,837,837,837,837,0
20240312,180400,112274139,837,837,837,837,2272
20240312,180300,112274139,837,837,837,837,0
20240312,180200,112274139,837,837,837,837,0
20240312,180100,112274139,837,837,837,837,0
20240312,180000,112274139,837,837,837,837,0
20240312,175900,112274139,837,837,837,837,0
20240312,175800,112274139,837,837,837,837,0
20240312,175700,112274139,837,837,837,837,0
20240312,175600,112274139,837,837,837,837,0
20240312,175500,112274139,837,837,837,837,0
20240312,175400,112274139,837,837,837,837,0
20240312,175300,112274139,837,837,837,837,0
20240312,175200,112274139,837,837,837,837,0
20240312,175100,112274139,837,837,837,837,0
20240312,175000,112274139,837,837,837,837,0
20240312,174900,112274139,837,837,837,837,0
20240312,174800,112274139,837,837,837,837,0
20240312,174700,112274139,837,837,837,837,0
20240312,174600,112274139,837,837,837,837,0
20240312,174500,112274139,837,837,837,837,0
20240312,174400,112274139,837,837,837,837,0
20240312,174300,112274139,837,837,837,837,0
20240312,174200,112274139,837,837,837,837,0
20240312,174100,112274139,837,837,837,837,0
20240312,174000,112274139,837,837,837,837,0
20240312,173900,112274139,837,837,837,837,0
20240312,173800,112274139,837,837,837,837,0
20240312,173700,112274139,837,837,837,837,0
20240312,173600,112274139,837,837,837,837,0
20240312,173500,112274139,837,837,837,837,0
20240312,173400,112274139,837,837,837,837,2272
20240312,173300,112274139,837,837,837,837,0
20240312,173200,112274139,837,837,837,837,0
20240312,173100,112274139,837,837,837,837,0
20240312,173000,112274139,837,837,837,837,0
20240312,172900,112274139,837,837,837,837,0
20240312,172800,112274139,837,837,837,837,0
20240312,172700,112274139,837,837,837,837,0
20240312,172600,112274139,837,837,837,837,0
20240312,172500,112274139,837,837,837,837,0
20240312,172400,112274139,837,837,837,837,0
20240312,172300,112274139,837,837,837,837,0
20240312,172200,112274139,837,837,837,837,0
20240312,172100,112274139,837,837,837,837,0
20240312,172000,112274139,837,837,837,837,0
20240312,171900,112274139,837,837,837,837,0
20240312,171800,112274139,837,837,837,837,0
20240312,171700,112274139,837,837,837,837,0
20240312,171600,112274139,837,837,837,837,0
20240312,171500,112274139,837,837,837,837,0
20240312,171400,112274139,837,837,837,837,0
20240312,171300,112274139,837,837,837,837,0
20240312,171200,112274139,837,837,837,837,0
20240312,171100,112274139,837,837,837,837,0
20240312,171000,112274139,837,837,837,837,0
20240312,170900,112274139,837,837,837,837,0
20240312,170800,112274139,837,837,837,837,0
20240312,170700,112274139,837,837,837,837,0
20240312,170600,112274139,837,837,837,837,0
20240312,170500,112274139,837,837,837,837,0
20240312,170400,112274139,837,837,837,837,2272
20240312,170300,112274139,837,837,837,837,0
20240312,170200,112274139,837,837,837,837,0
20240312,170100,112274139,837,837,837,837,0
20240312,170000,112274139,837,837,837,837,0
20240312,165900,112274139,837,837,837,837,0
20240312,165800,112274139,837,837,837,837,0
20240312,165700,112274139,837,837,837,837,0
20240312,165600,112274139,837,837,837,837,0
20240312,165500,112274139,837,837,837,837,0
20240312,165400,112274139,837,837,837,837,0
20240312,165300,112274139,837,837,837,837,0
20240312,165200,112274139,837,837,837,837,0
20240312,165100,112274139,837,837,837,837,0
20240312,165000,112274139,837,837,837,837,0
20240312,164900,112274139,837,837,837,837,0
20240312,164800,112274139,837,837,837,837,0
20240312,164700,112274139,837,837,837,837,0
20240312,164600,112274139,837,837,837,837,0
20240312,164500,112274139,837,837,837,837,0
20240312,164400,112274139,837,837,837,837,0
20240312,164300,112274139,837,837,837,837,0
20240312,164200,112274139,837,837,837,837,0
20240312,164100,112274139,837,837,837,837,0
20240312,164000,112274139,837,837,837,837,0
20240312,163900,112274139,837,837,837,837,0
20240312,163800,112274139,837,837,837,837,0
20240312,163700,112274139,837,837,837,837,0
20240312,163600,112274139,837,837,837,837,0
20240312,163500,112274139,837,837,837,837,0
20240312,163400,112274139,837,837,837,837,2272
20240312,163300,112274139,837,837,837,837,0
20240312,163200,112274139,837,837,837,837,0
20240312,163100,112274139,837,837,837,837,0
20240312,163000,112274139,837,837,837,837,0
20240312,162900,112274139,837,837,837,837,0
20240312,162800,112274139,837,837,837,837,0
20240312,162700,112274139,837,837,837,837,0
20240312,162600,112274139,837,837,837,837,0
20240312,162500,112274139,837,837,837,837,0
20240312,162400,112274139,837,837,837,837,0
20240312,162300,112274139,837,837,837,837,0
20240312,162200,112274139,837,837,837,837,0
20240312,162100,112274139,837,837,837,837,0
20240312,162000,112274139,837,837,837,837,0
20240312,161900,112274139,837,837,837,837,0
20240312,161800,112274139,837,837,837,837,0
20240312,161700,112274139,837,837,837,837,0
20240312,161600,112274139,837,837,837,837,0
20240312,161500,112274139,837,837,837,837,0
20240312,161400,112274139,837,837,837,837,0
20240312,161300,112274139,837,837,837,837,0
20240312,161200,112274139,837,837,837,837,0
20240312,161100,112274139,837,837,837,837,0
20240312,161000,112274139,837,837,837,837,0
20240312,160900,112274139,837,837,837,837,0
20240312,160800,112274139,837,837,837,837,0
20240312,160700,112274139,837,837,837,837,0
20240312,160600,112274139,837,837,837,837,0
20240312,160500,112274139,837,837,837,837,0
20240312,160400,112274139,837,837,837,837,2272
20240312,160300,112274139,837,837,837,837,0
20240312,160200,112274139,837,837,837,837,0
20240312,160100,112274139,837,837,837,837,0
20240312,160000,112274139,837,837,837,837,0
20240312,155900,112274139,837,837,837,837,0
20240312,155800,112274139,837,837,837,837,0
20240312,155700,112274139,837,837,837,837,0
20240312,155600,112274139,837,837,837,837,0
20240312,155500,112274139,837,837,837,837,0
20240312,155400,112274139,837,837,837,837,0
20240312,155300,112274139,837,837,837,837,0
20240312,155200,112274139,837,837,837,837,0
20240312,155100,112274139,837,837,837,837,0
20240312,155000,112274139,837,837,837,837,0
20240312,154900,112274139,837,837,837,837,0
20240312,154800,112274139,837,837,837,837,0
20240312,154700,112274139,837,837,837,837,0
20240312,154600,112274139,837,837,837,837,0
20240312,154500,112274139,837,837,837,837,0
20240312,154400,112274139,837,837,837,837,0
20240312,154300,112274139,837,837,837,837,0
20240312,154200,112274139,837,837,837,837,0
20240312,154100,112274139,837,837,837,837,0
20240312,154000,112274139,837,837,837,837,0
20240312,153900,112274139,837,837,837,837,0
20240312,153800,112274139,837,837,837,837,0
20240312,153700,112274139,837,837,837,837,0
20240312,153600,112274139,837,837,837,837,0
20240312,153500,112274139,837,837,837,837,0
20240312,153400,112274139,837,837,837,837,2272
20240312,153300,112274139,837,837,837,837,0
20240312,153200,112274139,837,837,837,837,0
20240312,153100,112274139,837,837,837,837,0
20240312,153000,112274139,837,837,837,837,2272
20240312,152900,110372475,837,837,837,837,0
20240312,152800,110372475,837,837,837,837,0
20240312,152700,110372475,837,837,837,837,0
20240312,152600,110372475,837,837,837,837,0
20240312,152500,110372475,837,837,837,837,0
20240312,152400,110372475,837,837,837,837,0
20240312,152300,110372475,837,837,837,837,0
20240312,152200,110372475,837,837,837,837,0
20240312,152100,110372475,837,837,837,837,0
20240312,152000,110372475,837,837,837,837,0
20240312,151900,110372475,837,837,837,837,2000
20240312,151800,108698475,837,837,837,837,0
20240312,151700,108698475,837,837,837,837,0
20240312,151600,108698475,837,837,837,837,0
20240312,151500,108698475,837,837,837,837,0
20240312,151400,108698475,837,837,837,837,20
20240312,151300,108681735,837,837,837,837,0
20240312,151200,108681735,837,837,837,837,0
20240312,151100,108681735,837,837,837,837,0
20240312,151000,108681735,837,837,837,837,0
20240312,150900,108681735,837,837,837,837,0
20240312,150800,108681735,837,837,837,837,0
20240312,150700,108681735,837,837,837,837,0
20240312,150600,108681735,837,837,837,837,0
20240312,150500,108681735,837,837,837,837,0
20240312,150400,108681735,837,837,837,837,0
20240312,150300,108681735,837,837,837,837,0
20240312,150200,108681735,837,837,837,837,0
20240312,150100,108681735,837,837,837,837,0
20240312,150000,108681735,837,837,837,837,0
20240312,145900,108681735,837,837,837,837,0
20240312,145800,108681735,837,837,837,837,0
20240312,145700,108681735,837,837,837,837,0
20240312,145600,108681735,837,837,837,837,0
20240312,145500,108681735,837,837,837,837,137
20240312,145400,108567066,838,838,838,838,0
20240312,145300,108567066,838,838,838,838,0
20240312,145200,108567066,838,838,838,838,0
20240312,145100,108567066,838,838,838,838,0
20240312,145000,108567066,838,838,838,838,10
20240312,144900,108558686,838,838,838,838,10
20240312,144800,108550306,838,838,838,838,50
20240312,144700,108508406,838,838,838,838,0
20240312,144600,108508406,838,837,838,837,594
20240312,144500,108010670,838,838,838,838,0
20240312,144400,108010670,838,838,838,838,0
20240312,144300,108010670,838,835,838,835,1792
20240312,144200,106511656,837,837,837,837,0
20240312,144100,106511656,837,837,837,837,0
20240312,144000,106511656,837,837,837,837,0
20240312,143900,106511656,837,837,837,837,0
20240312,143800,106511656,837,837,837,837,0
20240312,143700,106511656,837,837,837,837,0
20240312,143600,106511656,837,837,837,837,0
20240312,143500,106511656,837,837,837,837,0
20240312,143400,106511656,837,837,837,837,0
20240312,143300,106511656,837,837,837,837,0
20240312,143200,106511656,837,837,837,837,0
20240312,143100,106511656,837,837,837,837,0
20240312,143000,106511656,837,837,837,837,0
20240312,142900,106511656,837,837,837,837,0
20240312,142800,106511656,837,837,837,837,0
20240312,142700,106511656,837,837,837,837,0
20240312,142600,106511656,837,837,837,837,0
20240312,142500,106511656,837,837,837,837,0
20240312,142400,106511656,837,837,837,837,0
20240312,142300,106511656,837,837,837,837,0
20240312,142200,106511656,837,837,837,837,0
20240312,142100,106511656,837,837,837,837,0
20240312,142000,106511656,837,837,837,837,0
20240312,141900,106511656,837,837,837,837,0
20240312,141800,106511656,837,837,837,837,0
20240312,141700,106511656,837,837,837,837,0
20240312,141600,106511656,837,837,837,837,0
20240312,141500,106511656,837,837,837,837,0
20240312,141400,106511656,837,837,837,837,95
20240312,141300,106432141,837,832,837,832,92
20240312,141200,106355592,838,838,838,838,0
20240312,141100,106355592,838,838,838,838,0
20240312,141000,106355592,838,838,838,838,0
20240312,140900,106355592,838,838,838,838,0
20240312,140800,106355592,838,838,838,838,0
20240312,140700,106355592,838,838,838,838,0
20240312,140600,106355592,838,838,838,838,0
20240312,140500,106355592,838,838,838,838,0
20240312,140400,106355592,838,838,838,838,0
20240312,140300,106355592,838,834,838,832,901
20240312,140200,105605507,834,834,834,834,0
20240312,140100,105605507,834,836,836,834,6000
20240312,140000,100596775,838,838,838,838,0
20240312,135900,100596775,838,838,838,838,0
20240312,135800,100596775,838,838,838,838,0
20240312,135700,100596775,838,838,838,838,0
20240312,135600,100596775,838,838,838,838,0
20240312,135500,100596775,838,838,838,838,0
20240312,135400,100596775,838,838,838,838,0
20240312,135300,100596775,838,838,838,838,0
20240312,135200,100596775,838,838,838,838,0
20240312,135100,100596775,838,838,838,838,0
20240312,135000,100596775,838,838,838,838,0
20240312,134900,100596775,838,838,838,838,0
20240312,134800,100596775,838,838,838,838,0
20240312,134700,100596775,838,838,838,838,0
20240312,134600,100596775,838,838,838,838,0
20240312,134500,100596775,838,838,838,838,0
20240312,134400,100596775,838,838,838,838,0
20240312,134300,100596775,838,838,838,838,0
20240312,134200,100596775,838,838,838,838,0
20240312,134100,100596775,838,838,838,838,0
20240312,134000,100596775,838,838,838,838,0
20240312,133900,100596775,838,838,838,838,0
20240312,133800,100596775,838,838,838,838,0
20240312,133700,100596775,838,838,838,838,0
20240312,133600,100596775,838,838,838,838,0
20240312,133500,100596775,838,836,838,836,212
20240312,133400,100419541,838,838,838,838,0
20240312,133300,100419541,838,838,838,838,0
20240312,133200,100419541,838,838,838,838,0
20240312,133100,100419541,838,838,838,838,0
20240312,133000,100419541,838,838,838,838,0
20240312,132900,100419541,838,838,838,838,0
20240312,132800,100419541,838,838,838,838,11
20240312,132700,100410323,838,838,838,838,0
20240312,132600,100410323,838,838,838,838,0
20240312,132500,100410323,838,838,838,838,0
20240312,132400,100410323,838,838,838,838,0
20240312,132300,100410323,838,838,838,838,0
20240312,132200,100410323,838,838,838,838,0
20240312,132100,100410323,838,838,838,838,0
20240312,132000,100410323,838,838,838,838,0
20240312,131900,100410323,838,838,838,838,0
20240312,131800,100410323,838,838,838,838,0
20240312,131700,100410323,838,838,838,838,0
20240312,131600,100410323,838,838,838,838,0
20240312,131500,100410323,838,838,838,838,0
20240312,131400,100410323,838,838,838,838,0
20240312,131300,100410323,838,838,838,838,0
20240312,131200,100410323,838,838,838,838,0
20240312,131100,100410323,838,838,838,838,0
20240312,131000,100410323,838,838,838,838,0
20240312,130900,100410323,838,838,838,838,10
20240312,130800,100401943,838,838,838,838,36
20240312,130700,100371775,838,838,838,838,0
20240312,130600,100371775,838,838,838,838,1
20240312,130500,100370937,833,833,833,833,27
20240312,130400,100348446,839,833,839,833,4871
20240312,130300,96276317,836,836,836,836,0
20240312,130200,96276317,836,836,836,836,0
20240312,130100,96276317,836,836,836,836,0
20240312,130000,96276317,836,836,836,836,0
20240312,125900,96276317,836,836,836,836,0
20240312,125800,96276317,836,836,836,836,0
20240312,125700,96276317,836,836,836,836,10
20240312,125600,96267957,835,835,835,835,0
20240312,125500,96267957,835,835,835,835,0
20240312,125400,96267957,835,835,835,835,0
20240312,125300,96267957,835,835,835,835,10
20240312,125200,96259607,834,834,835,834,2025
20240312,125100,94568757,835,836,836,835,77
20240312,125000,94504405,839,839,839,839,0
20240312,124900,94504405,839,839,839,839,0
20240312,124800,94504405,839,839,839,839,0
20240312,124700,94504405,839,839,839,839,0
20240312,124600,94504405,839,839,839,839,0
20240312,124500,94504405,839,839,839,839,0
20240312,124400,94504405,839,839,839,839,0
20240312,124300,94504405,839,839,839,839,0
20240312,124200,94504405,839,839,839,839,0
20240312,124100,94504405,839,839,839,839,0
20240312,124000,94504405,839,839,839,839,1
20240312,123900,94503566,836,836,836,836,0
20240312,123800,94503566,836,836,836,836,36
20240312,123700,94473470,836,839,839,836,131
20240312,123600,94363654,840,840,840,840,0
20240312,123500,94363654,840,840,840,840,0
20240312,123400,94363654,840,840,840,840,0
20240312,123300,94363654,840,840,840,840,0
20240312,123200,94363654,840,840,840,840,0
20240312,123100,94363654,840,840,840,840,0
20240312,123000,94363654,840,840,840,840,0
20240312,122900,94363654,840,840,840,840,0
20240312,122800,94363654,840,840,840,840,200
20240312,122700,94195654,840,840,840,840,14
20240312,122600,94183894,840,840,840,840,0
20240312,122500,94183894,840,840,840,840,0
20240312,122400,94183894,840,840,840,840,0
20240312,122300,94183894,840,840,840,840,0
20240312,122200,94183894,840,840,840,840,0
20240312,122100,94183894,840,840,840,840,0
20240312,122000,94183894,840,840,840,840,0
20240312,121900,94183894,840,840,840,840,0
20240312,121800,94183894,840,840,840,840,0
20240312,121700,94183894,840,840,840,840,0
20240312,121600,94183894,840,840,840,840,0
20240312,121500,94183894,840,840,840,840,0
20240312,121400,94183894,840,840,840,840,0
20240312,121300,94183894,840,840,840,840,0
20240312,121200,94183894,840,840,840,840,0
20240312,121100,94183894,840,840,840,840,0
20240312,121000,94183894,840,840,840,840,0
20240312,120900,94183894,840,840,840,840,0
20240312,120800,94183894,840,840,840,840,0
20240312,120700,94183894,840,840,840,840,0
20240312,120600,94183894,840,840,840,840,0
20240312,120500,94183894,840,840,840,840,0
20240312,120400,94183894,840,840,840,840,0
20240312,120300,94183894,840,839,840,839,120
20240312,120200,94083114,840,840,840,840,0
20240312,120100,94083114,840,840,840,840,0
20240312,120000,94083114,840,840,840,840,0
20240312,115900,94083114,840,840,840,840,0
20240312,115800,94083114,840,840,840,840,10
20240312,115700,94074714,840,837,840,837,4
20240312,115600,94071363,837,837,837,837,0
20240312,115500,94071363,837,837,837,837,0
20240312,115400,94071363,837,837,837,837,0
20240312,115300,94071363,837,836,837,836,2215
20240312,115200,92218626,840,840,840,840,0
20240312,115100,92218626,840,840,840,840,0
20240312,115000,92218626,840,840,840,840,0
20240312,114900,92218626,840,840,840,840,0
20240312,114800,92218626,840,840,840,840,783
20240312,114700,91560906,840,836,840,836,2
20240312,114600,91559230,840,840,840,840,0
20240312,114500,91559230,840,840,840,840,0
20240312,114400,91559230,840,840,840,840,4
20240312,114300,91555870,839,837,839,837,2000
20240312,114200,89879870,839,839,839,839,0
20240312,114100,89879870,839,839,839,839,0
20240312,114000,89879870,839,839,839,839,0
20240312,113900,89879870,839,839,839,839,0
20240312,113800,89879870,839,839,839,839,5
20240312,113700,89875675,839,839,839,839,134
20240312,113600,89763249,839,839,839,839,0
20240312,113500,89763249,839,839,839,839,0
20240312,113400,89763249,839,839,839,839,0
20240312,113300,89763249,839,839,839,839,0
20240312,113200,89763249,839,839,839,839,10
20240312,113100,89754859,839,839,839,839,0
20240312,113000,89754859,839,839,839,839,0
20240312,112900,89754859,839,839,839,839,0
20240312,112800,89754859,839,839,839,839,0
20240312,112700,89754859,839,839,839,839,0
20240312,112600,89754859,839,839,839,839,0
20240312,112500,89754859,839,839,839,839,0
20240312,112400,89754859,839,839,839,839,0
20240312,112300,89754859,839,839,840,839,6768
20240312,112200,84076505,839,839,839,839,0
20240312,112100,84076505,839,839,839,839,0
20240312,112000,84076505,839,839,839,839,40
20240312,111900,84042945,839,839,839,839,0
20240312,111800,84042945,839,839,839,839,0
20240312,111700,84042945,839,839,839,839,0
20240312,111600,84042945,839,839,839,839,0
20240312,111500,84042945,839,839,839,839,0
20240312,111400,84042945,839,839,839,839,0
20240312,111300,84042945,839,839,839,839,0
20240312,111200,84042945,839,839,839,839,0
20240312,111100,84042945,839,839,839,839,0
20240312,111000,84042945,839,839,839,839,0
20240312,110900,84042945,839,839,839,839,0
20240312,110800,84042945,839,839,839,839,1000
20240312,110700,83203945,839,839,839,839,0
20240312,110600,83203945,839,839,839,839,0
20240312,110500,83203945,839,839,839,839,0
20240312,110400,83203945,839,839,839,839,0
20240312,110300,83203945,839,839,839,839,0
20240312,110200,83203945,839,839,839,839,1000
20240312,110100,82364945,839,839,839,839,0
20240312,110000,82364945,839,839,839,839,8
20240312,105900,82358233,839,839,839,839,0
20240312,105800,82358233,839,839,839,839,0
20240312,105700,82358233,839,836,839,836,1872
20240312,105600,80793238,836,836,836,836,0
20240312,105500,80793238,836,836,836,836,0
20240312,105400,80793238,836,836,836,836,0
20240312,105300,80793238,836,836,836,836,0
20240312,105200,80793238,836,836,836,836,0
20240312,105100,80793238,836,836,836,836,0
20240312,105000,80793238,836,836,836,836,0
20240312,104900,80793238,836,836,836,836,1
20240312,104800,80792402,835,835,835,835,90
20240312,104700,80717252,835,835,835,835,1511
20240312,104600,79455567,835,835,835,835,0
20240312,104500,79455567,835,835,835,835,20
20240312,104400,79438867,835,835,835,835,0
20240312,104300,79438867,835,835,835,835,0
20240312,104200,79438867,835,835,835,835,0
20240312,104100,79438867,835,835,835,835,2
20240312,104000,79437197,835,835,835,835,0
20240312,103900,79437197,835,835,835,835,0
20240312,103800,79437197,835,835,835,835,4
20240312,103700,79433857,834,834,834,834,0
20240312,103600,79433857,834,834,834,834,0
20240312,103500,79433857,834,834,834,834,0
20240312,103400,79433857,834,834,834,834,1000
20240312,103300,78599857,834,834,834,834,84
20240312,103200,78529801,833,833,833,833,0
20240312,103100,78529801,833,833,833,833,119
20240312,103000,78430674,835,835,835,835,0
20240312,102900,78430674,835,835,835,835,0
20240312,102800,78430674,835,835,835,835,13
20240312,102700,78419819,835,835,835,835,0
20240312,102600,78419819,835,835,835,835,0
20240312,102500,78419819,835,835,835,835,0
20240312,102400,78419819,835,835,835,835,0
20240312,102300,78419819,835,835,835,835,50
20240312,102200,78378069,836,836,836,836,0
20240312,102100,78378069,836,836,836,836,0
20240312,102000,78378069,836,836,836,836,23
20240312,101900,78358841,836,836,836,836,0
20240312,101800,78358841,836,836,836,836,0
20240312,101700,78358841,836,836,836,836,0
20240312,101600,78358841,836,836,836,836,0
20240312,101500,78358841,836,836,836,836,0
20240312,101400,78358841,836,836,836,836,0
20240312,101300,78358841,836,836,836,836,0
20240312,101200,78358841,836,836,836,836,0
20240312,101100,78358841,836,836,836,836,0
20240312,101000,78358841,836,836,836,836,0
20240312,100900,78358841,836,836,836,836,105
20240312,100800,78271061,836,836,836,836,0
20240312,100700,78271061,836,836,836,836,0
20240312,100600,78271061,836,836,836,836,0
20240312,100500,78271061,836,836,836,836,0
20240312,100400,78271061,836,836,836,836,0
20240312,100300,78271061,836,836,836,836,3
20240312,100200,78268553,837,837,837,837,0
20240312,100100,78268553,837,837,837,837,14
20240312,100000,78256835,837,837,837,837,0
20240312,095900,78256835,837,837,837,837,0
20240312,095800,78256835,837,834,837,834,572
20240312,095700,77778759,834,834,834,834,0
20240312,095600,77778759,834,834,834,834,0
20240312,095500,77778759,834,834,834,834,74
20240312,095400,77717043,836,836,836,836,0
20240312,095300,77717043,836,838,838,836,12
20240312,095200,77707009,838,838,838,838,10
20240312,095100,77698629,838,839,839,826,2541
20240312,095000,75596634,839,837,839,826,11805
20240312,094900,65755710,837,836,838,836,1169
20240312,094800,64776116,838,838,838,838,0
20240312,094700,64776116,838,838,838,838,0
20240312,094600,64776116,838,837,838,837,10
20240312,094500,64767739,837,837,837,837,8
20240312,094400,64761043,838,838,838,838,314
20240312,094300,64497911,832,832,832,832,1
20240312,094200,64497079,832,828,832,828,4532
20240312,094100,60742626,826,826,826,826,0
20240312,094000,60742626,826,826,826,826,1565
20240312,093900,59449936,826,826,826,826,1521
20240312,093800,58193590,826,826,826,826,1709
20240312,093700,56781956,826,826,826,826,1
20240312,093600,56781130,825,825,825,825,0
20240312,093500,56781130,825,828,828,825,15000
20240312,093400,44396330,828,828,828,828,707
20240312,093300,43810934,830,830,830,830,12
20240312,093200,43800974,830,832,832,830,19428
20240312,093100,27660570,833,833,833,833,1030
20240312,093000,26802580,833,833,833,833,0
20240312,092900,26802580,833,833,833,833,0
20240312,092800,26802580,833,833,833,833,0
20240312,092700,26802580,833,833,833,833,0
20240312,092600,26802580,833,834,834,833,11862
20240312,092500,16916189,834,834,834,834,0
20240312,092400,16916189,834,834,834,834,0
20240312,092300,16916189,834,834,834,834,84
20240312,092200,16846133,834,834,834,834,87
20240312,092100,16773575,834,834,834,834,6027
20240312,092000,11747057,835,838,838,835,5372
20240312,091900,7260297,838,838,838,838,7
20240312,091800,7254431,836,836,836,836,21
20240312,091700,7236875,838,838,838,838,126
20240312,091600,7131287,838,837,838,837,20
20240312,091500,7114546,835,836,836,835,1000
20240312,091400,6279281,836,837,837,836,1981
20240312,091300,4622184,837,837,837,837,0
20240312,091200,4622184,837,837,837,837,0
20240312,091100,4622184,837,837,837,837,1
20240312,091000,4621347,838,838,838,838,137
20240312,090900,4506541,838,838,838,838,18
20240312,090800,4491457,837,837,837,837,60
20240312,090700,4441237,837,837,837,837,82
20240312,090600,4372603,837,838,838,837,1125
20240312,090500,3429944,838,840,840,838,1471
20240312,090400,2195842,840,840,840,840,827
20240312,090300,1501162,840,841,841,840,1154
20240312,090200,531085,841,845,845,841,43
20240312,090100,494915,845,846,846,845,584
20240312,090000,854,854,854,854,854,1