stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,190400,748849609,910,910,910,910,13922
20240313,190300,748849609,910,910,910,910,0
20240313,190200,748849609,910,910,910,910,0
20240313,190100,748849609,910,910,910,910,0
20240313,190000,748849609,910,910,910,910,0
20240313,185900,748849609,910,910,910,910,0
20240313,185800,748849609,910,910,910,910,0
20240313,185700,748849609,910,910,910,910,0
20240313,185600,748849609,910,910,910,910,0
20240313,185500,748849609,910,910,910,910,0
20240313,185400,748849609,910,910,910,910,0
20240313,185300,748849609,910,910,910,910,0
20240313,185200,748849609,910,910,910,910,0
20240313,185100,748849609,910,910,910,910,0
20240313,185000,748849609,910,910,910,910,0
20240313,184900,748849609,910,910,910,910,0
20240313,184800,748849609,910,910,910,910,0
20240313,184700,748849609,910,910,910,910,0
20240313,184600,748849609,910,910,910,910,0
20240313,184500,748849609,910,910,910,910,0
20240313,184400,748849609,910,910,910,910,0
20240313,184300,748849609,910,910,910,910,0
20240313,184200,748849609,910,910,910,910,0
20240313,184100,748849609,910,910,910,910,0
20240313,184000,748849609,910,910,910,910,0
20240313,183900,748849609,910,910,910,910,0
20240313,183800,748849609,910,910,910,910,0
20240313,183700,748849609,910,910,910,910,0
20240313,183600,748849609,910,910,910,910,0
20240313,183500,748849609,910,910,910,910,0
20240313,183400,748849609,910,910,910,910,13922
20240313,183300,748849609,910,910,910,910,0
20240313,183200,748849609,910,910,910,910,0
20240313,183100,748849609,910,910,910,910,0
20240313,183000,748849609,910,910,910,910,0
20240313,182900,748849609,910,910,910,910,0
20240313,182800,748849609,910,910,910,910,0
20240313,182700,748849609,910,910,910,910,0
20240313,182600,748849609,910,910,910,910,0
20240313,182500,748849609,910,910,910,910,0
20240313,182400,748849609,910,910,910,910,0
20240313,182300,748849609,910,910,910,910,0
20240313,182200,748849609,910,910,910,910,0
20240313,182100,748849609,910,910,910,910,0
20240313,182000,748849609,910,910,910,910,0
20240313,181900,748849609,910,910,910,910,0
20240313,181800,748849609,910,910,910,910,0
20240313,181700,748849609,910,910,910,910,0
20240313,181600,748849609,910,910,910,910,0
20240313,181500,748849609,910,910,910,910,0
20240313,181400,748849609,910,910,910,910,0
20240313,181300,748849609,910,910,910,910,0
20240313,181200,748849609,910,910,910,910,0
20240313,181100,748849609,910,910,910,910,0
20240313,181000,748849609,910,910,910,910,0
20240313,180900,748849609,910,910,910,910,0
20240313,180800,748849609,910,910,910,910,0
20240313,180700,748849609,910,910,910,910,0
20240313,180600,748849609,910,910,910,910,0
20240313,180500,748849609,910,910,910,910,0
20240313,180400,748849609,910,910,910,910,13922
20240313,180300,748849609,910,910,910,910,0
20240313,180200,748849609,910,910,910,910,0
20240313,180100,748849609,910,910,910,910,0
20240313,180000,748849609,910,910,910,910,0
20240313,175900,748849609,910,910,910,910,0
20240313,175800,748849609,910,910,910,910,0
20240313,175700,748849609,910,910,910,910,0
20240313,175600,748849609,910,910,910,910,0
20240313,175500,748849609,910,910,910,910,0
20240313,175400,748849609,910,910,910,910,0
20240313,175300,748849609,910,910,910,910,0
20240313,175200,748849609,910,910,910,910,0
20240313,175100,748849609,910,910,910,910,0
20240313,175000,748849609,910,910,910,910,0
20240313,174900,748849609,910,910,910,910,0
20240313,174800,748849609,910,910,910,910,0
20240313,174700,748849609,910,910,910,910,0
20240313,174600,748849609,910,910,910,910,0
20240313,174500,748849609,910,910,910,910,0
20240313,174400,748849609,910,910,910,910,0
20240313,174300,748849609,910,910,910,910,0
20240313,174200,748849609,910,910,910,910,0
20240313,174100,748849609,910,910,910,910,0
20240313,174000,748849609,910,910,910,910,0
20240313,173900,748849609,910,910,910,910,0
20240313,173800,748849609,910,910,910,910,0
20240313,173700,748849609,910,910,910,910,0
20240313,173600,748849609,910,910,910,910,0
20240313,173500,748849609,910,910,910,910,0
20240313,173400,748849609,910,910,910,910,13922
20240313,173300,748849609,910,910,910,910,0
20240313,173200,748849609,910,910,910,910,0
20240313,173100,748849609,910,910,910,910,0
20240313,173000,748849609,910,910,910,910,0
20240313,172900,748849609,910,910,910,910,0
20240313,172800,748849609,910,910,910,910,0
20240313,172700,748849609,910,910,910,910,0
20240313,172600,748849609,910,910,910,910,0
20240313,172500,748849609,910,910,910,910,0
20240313,172400,748849609,910,910,910,910,0
20240313,172300,748849609,910,910,910,910,0
20240313,172200,748849609,910,910,910,910,0
20240313,172100,748849609,910,910,910,910,0
20240313,172000,748849609,910,910,910,910,0
20240313,171900,748849609,910,910,910,910,0
20240313,171800,748849609,910,910,910,910,0
20240313,171700,748849609,910,910,910,910,0
20240313,171600,748849609,910,910,910,910,0
20240313,171500,748849609,910,910,910,910,0
20240313,171400,748849609,910,910,910,910,0
20240313,171300,748849609,910,910,910,910,0
20240313,171200,748849609,910,910,910,910,0
20240313,171100,748849609,910,910,910,910,0
20240313,171000,748849609,910,910,910,910,0
20240313,170900,748849609,910,910,910,910,0
20240313,170800,748849609,910,910,910,910,0
20240313,170700,748849609,910,910,910,910,0
20240313,170600,748849609,910,910,910,910,0
20240313,170500,748849609,910,910,910,910,0
20240313,170400,748849609,910,910,910,910,13922
20240313,170300,748849609,910,910,910,910,0
20240313,170200,748849609,910,910,910,910,0
20240313,170100,748849609,910,910,910,910,0
20240313,170000,748849609,910,910,910,910,0
20240313,165900,748849609,910,910,910,910,0
20240313,165800,748849609,910,910,910,910,0
20240313,165700,748849609,910,910,910,910,0
20240313,165600,748849609,910,910,910,910,0
20240313,165500,748849609,910,910,910,910,0
20240313,165400,748849609,910,910,910,910,0
20240313,165300,748849609,910,910,910,910,0
20240313,165200,748849609,910,910,910,910,0
20240313,165100,748849609,910,910,910,910,0
20240313,165000,748849609,910,910,910,910,0
20240313,164900,748849609,910,910,910,910,0
20240313,164800,748849609,910,910,910,910,0
20240313,164700,748849609,910,910,910,910,0
20240313,164600,748849609,910,910,910,910,0
20240313,164500,748849609,910,910,910,910,0
20240313,164400,748849609,910,910,910,910,0
20240313,164300,748849609,910,910,910,910,0
20240313,164200,748849609,910,910,910,910,0
20240313,164100,748849609,910,910,910,910,0
20240313,164000,748849609,910,910,910,910,0
20240313,163900,748849609,910,910,910,910,0
20240313,163800,748849609,910,910,910,910,0
20240313,163700,748849609,910,910,910,910,0
20240313,163600,748849609,910,910,910,910,0
20240313,163500,748849609,910,910,910,910,0
20240313,163400,748849609,910,910,910,910,13922
20240313,163300,748849609,910,910,910,910,0
20240313,163200,748849609,910,910,910,910,0
20240313,163100,748849609,910,910,910,910,0
20240313,163000,748849609,910,910,910,910,0
20240313,162900,748849609,910,910,910,910,0
20240313,162800,748849609,910,910,910,910,0
20240313,162700,748849609,910,910,910,910,0
20240313,162600,748849609,910,910,910,910,0
20240313,162500,748849609,910,910,910,910,0
20240313,162400,748849609,910,910,910,910,0
20240313,162300,748849609,910,910,910,910,0
20240313,162200,748849609,910,910,910,910,0
20240313,162100,748849609,910,910,910,910,0
20240313,162000,748849609,910,910,910,910,0
20240313,161900,748849609,910,910,910,910,0
20240313,161800,748849609,910,910,910,910,0
20240313,161700,748849609,910,910,910,910,0
20240313,161600,748849609,910,910,910,910,0
20240313,161500,748849609,910,910,910,910,0
20240313,161400,748849609,910,910,910,910,0
20240313,161300,748849609,910,910,910,910,0
20240313,161200,748849609,910,910,910,910,0
20240313,161100,748849609,910,910,910,910,0
20240313,161000,748849609,910,910,910,910,0
20240313,160900,748849609,910,910,910,910,0
20240313,160800,748849609,910,910,910,910,0
20240313,160700,748849609,910,910,910,910,0
20240313,160600,748849609,910,910,910,910,0
20240313,160500,748849609,910,910,910,910,0
20240313,160400,748849609,910,910,910,910,13922
20240313,160300,748849609,910,910,910,910,0
20240313,160200,748849609,910,910,910,910,0
20240313,160100,748849609,910,910,910,910,0
20240313,160000,748849609,910,910,910,910,0
20240313,155900,748849609,910,910,910,910,0
20240313,155800,748849609,910,910,910,910,0
20240313,155700,748849609,910,910,910,910,0
20240313,155600,748849609,910,910,910,910,0
20240313,155500,748849609,910,910,910,910,0
20240313,155400,748849609,910,910,910,910,0
20240313,155300,748849609,910,910,910,910,0
20240313,155200,748849609,910,910,910,910,0
20240313,155100,748849609,910,910,910,910,0
20240313,155000,748849609,910,910,910,910,0
20240313,154900,748849609,910,910,910,910,0
20240313,154800,748849609,910,910,910,910,0
20240313,154700,748849609,910,910,910,910,0
20240313,154600,748849609,910,910,910,910,0
20240313,154500,748849609,910,910,910,910,0
20240313,154400,748849609,910,910,910,910,0
20240313,154300,748849609,910,910,910,910,0
20240313,154200,748849609,910,910,910,910,0
20240313,154100,748849609,910,910,910,910,0
20240313,154000,748849609,910,910,910,910,0
20240313,153900,748849609,910,910,910,910,0
20240313,153800,748849609,910,910,910,910,0
20240313,153700,748849609,910,910,910,910,0
20240313,153600,748849609,910,910,910,910,0
20240313,153500,748849609,910,910,910,910,0
20240313,153400,748849609,910,910,910,910,13922
20240313,153300,748849609,910,910,910,910,0
20240313,153200,748849609,910,910,910,910,0
20240313,153100,748849609,910,910,910,910,0
20240313,153000,748849609,910,910,910,910,13922
20240313,152900,736180589,907,907,907,907,0
20240313,152800,736180589,907,907,907,907,0
20240313,152700,736180589,907,907,907,907,0
20240313,152600,736180589,907,907,907,907,0
20240313,152500,736180589,907,907,907,907,0
20240313,152400,736180589,907,907,907,907,0
20240313,152300,736180589,907,907,907,907,0
20240313,152200,736180589,907,907,907,907,0
20240313,152100,736180589,907,907,907,907,0
20240313,152000,736180589,907,907,907,907,0
20240313,151900,736180589,907,907,907,903,934
20240313,151800,735337139,907,907,907,907,15
20240313,151700,735323534,903,907,907,903,772
20240313,151600,734626410,907,907,907,907,5
20240313,151500,734621875,907,907,907,907,30
20240313,151400,734594665,907,907,907,907,2
20240313,151300,734592851,908,908,908,908,4
20240313,151200,734589219,908,907,908,907,504
20240313,151100,734132087,907,907,907,907,25
20240313,151000,734109412,908,902,908,902,60
20240313,150900,734055232,908,904,908,904,42
20240313,150800,734017252,904,905,908,904,50
20240313,150700,733972035,905,905,905,905,386
20240313,150600,733622705,904,904,904,904,42
20240313,150500,733584737,905,905,905,905,1236
20240313,150400,732466157,905,908,908,905,1109
20240313,150300,731461588,910,909,910,909,44
20240313,150200,731421589,908,907,908,907,57
20240313,150100,731369874,910,906,910,906,122
20240313,150000,731259292,910,906,910,906,1012
20240313,145900,730342372,911,911,911,906,15
20240313,145800,730328712,911,911,911,911,50
20240313,145700,730283162,911,911,911,911,2
20240313,145600,730281340,911,911,911,911,6
20240313,145500,730275874,911,911,911,911,4
20240313,145400,730272230,911,911,911,911,0
20240313,145300,730272230,911,911,911,911,2
20240313,145200,730270408,912,912,912,912,2
20240313,145100,730268584,912,910,912,910,1125
20240313,145000,729244830,910,910,910,910,0
20240313,144900,729244830,910,903,910,903,1114
20240313,144800,728238853,908,908,908,908,243
20240313,144700,728018209,910,908,910,908,30
20240313,144600,727990965,910,908,910,908,29
20240313,144500,727964627,908,912,913,908,734
20240313,144400,727295760,912,912,912,912,2
20240313,144300,727293936,912,911,912,911,5
20240313,144200,727289379,911,911,911,911,2
20240313,144100,727287557,912,912,912,912,0
20240313,144000,727287557,912,912,912,912,150
20240313,143900,727150757,912,912,912,912,1
20240313,143800,727149845,908,908,908,908,0
20240313,143700,727149845,908,908,908,908,0
20240313,143600,727149845,908,908,908,908,3
20240313,143500,727147121,908,908,908,908,0
20240313,143400,727147121,908,908,908,908,63
20240313,143300,727089917,908,908,908,908,0
20240313,143200,727089917,908,912,912,908,876
20240313,143100,726291841,914,913,914,913,25
20240313,143000,726268994,914,914,914,914,0
20240313,142900,726268994,914,914,914,914,50
20240313,142800,726223294,915,915,915,915,0
20240313,142700,726223294,915,915,915,915,0
20240313,142600,726223294,915,915,915,915,0
20240313,142500,726223294,915,915,915,915,0
20240313,142400,726223294,915,908,915,908,2
20240313,142300,726221471,915,909,915,909,11188
20240313,142200,715989847,913,913,913,913,6
20240313,142100,715984369,913,911,913,907,4926
20240313,142000,711496690,911,909,911,909,1378
20240313,141900,710243633,910,909,910,909,52
20240313,141800,710196363,908,905,908,905,20720
20240313,141700,691441172,905,905,905,905,0
20240313,141600,691441172,905,902,905,902,5008
20240313,141500,686916998,903,903,903,903,0
20240313,141400,686916998,903,902,903,898,21
20240313,141300,686898131,902,902,902,902,11
20240313,141200,686888209,903,903,903,903,1
20240313,141100,686887306,902,904,904,902,829
20240313,141000,686139490,904,904,904,904,1
20240313,140900,686138586,905,905,905,905,7
20240313,140800,686132251,905,905,905,905,0
20240313,140700,686132251,905,903,905,903,1655
20240313,140600,684637784,903,903,903,903,860
20240313,140500,683861204,903,903,903,903,2104
20240313,140400,681961292,905,905,905,905,7
20240313,140300,681954957,905,905,905,905,4
20240313,140200,681951337,905,904,905,904,69
20240313,140100,681888960,904,903,904,903,1354
20240313,140000,680664970,904,904,904,904,1
20240313,135900,680664066,904,904,904,904,3
20240313,135800,680661354,904,904,904,904,0
20240313,135700,680661354,904,904,904,904,12
20240313,135600,680650506,904,904,904,904,1
20240313,135500,680649602,904,904,904,904,2
20240313,135400,680647794,904,904,904,904,2
20240313,135300,680645986,904,904,904,904,0
20240313,135200,680645986,904,904,904,904,2
20240313,135100,680644178,905,905,905,905,1
20240313,135000,680643273,902,902,902,902,0
20240313,134900,680643273,902,902,902,902,593
20240313,134800,680108387,905,905,905,905,2
20240313,134700,680106577,905,905,905,905,2
20240313,134600,680104767,905,899,905,899,6700
20240313,134500,674065086,899,899,899,899,1202
20240313,134400,672984488,899,899,899,899,1237
20240313,134300,671872425,900,900,900,900,151
20240313,134200,671736525,900,901,901,900,188
20240313,134100,671567323,901,901,901,901,937
20240313,134000,670723086,901,901,901,901,0
20240313,133900,670723086,901,901,901,901,7
20240313,133800,670716779,900,902,902,900,165
20240313,133700,670568263,902,902,902,902,13
20240313,133600,670556537,902,900,902,900,237
20240313,133500,670342833,902,900,902,900,308
20240313,133400,670065417,900,904,904,900,666
20240313,133300,669463985,904,904,904,900,4796
20240313,133200,665147553,904,900,904,900,13
20240313,133100,665135845,906,901,906,901,959
20240313,133000,664271776,901,904,904,901,322
20240313,132900,663981107,906,906,906,906,7
20240313,132800,663974765,906,906,906,905,64
20240313,132700,663916831,906,906,906,906,4
20240313,132600,663913207,906,906,906,906,8
20240313,132500,663905959,906,906,906,906,9
20240313,132400,663897805,906,906,906,906,13
20240313,132300,663886027,906,906,906,906,342
20240313,132200,663576175,906,905,906,905,10
20240313,132100,663567119,901,906,906,901,12211
20240313,132000,652563961,906,905,906,905,8
20240313,131900,652556719,905,905,905,905,11
20240313,131800,652546764,905,905,905,905,1
20240313,131700,652545859,905,905,905,905,6
20240313,131600,652540429,905,906,906,905,307
20240313,131500,652262292,907,906,907,906,206
20240313,131400,652075570,906,906,906,906,1
20240313,131300,652074664,907,901,907,901,333
20240313,131200,651773322,902,902,904,901,2992
20240313,131100,649074538,904,903,904,902,264
20240313,131000,648836291,903,904,905,903,614
20240313,130900,648281746,906,904,906,904,3
20240313,130800,648279032,907,908,908,907,49
20240313,130700,648234546,908,908,908,908,5
20240313,130600,648230006,908,904,909,904,7
20240313,130500,648223649,909,908,909,908,6
20240313,130400,648218200,908,908,908,908,1
20240313,130300,648217292,908,908,908,908,1
20240313,130200,648216384,907,907,908,907,15
20240313,130100,648202778,909,907,909,907,32
20240313,130000,648173734,909,907,909,907,407
20240313,125900,647803783,909,907,909,907,179
20240313,125800,647641428,909,909,909,909,1
20240313,125700,647640519,909,909,909,909,1
20240313,125600,647639610,909,907,909,907,2
20240313,125500,647637794,909,907,909,907,16
20240313,125400,647623280,909,907,909,907,29
20240313,125300,647596975,910,906,910,906,404
20240313,125200,647230548,907,908,908,907,361
20240313,125100,646902993,908,911,911,908,179
20240313,125000,646740458,911,911,911,911,1
20240313,124900,646739547,913,913,913,913,2
20240313,124800,646737721,917,909,918,909,10001
20240313,124700,637605094,907,907,909,907,239
20240313,124600,637388319,907,907,907,901,2016
20240313,124500,635565494,913,913,913,913,1
20240313,124400,635564581,913,913,913,913,1
20240313,124300,635563668,907,913,913,907,2166
20240313,124200,633588777,913,913,913,913,1
20240313,124100,633587864,913,913,913,913,1
20240313,124000,633586951,913,909,913,909,8
20240313,123900,633579675,914,913,914,912,58
20240313,123800,633526690,914,909,914,909,79
20240313,123700,633454850,914,910,914,910,566
20240313,123600,632937635,914,914,914,914,1
20240313,123500,632936721,916,916,916,916,0
20240313,123400,632936721,916,915,916,915,10
20240313,123300,632927569,918,918,918,918,0
20240313,123200,632927569,918,918,918,918,200
20240313,123100,632743969,919,920,920,919,28
20240313,123000,632718232,920,910,920,906,1572
20240313,122900,631289799,920,920,920,905,13996
20240313,122800,618566152,913,913,920,913,9829
20240313,122700,609562748,912,911,912,911,5976
20240313,122600,604118579,911,911,911,911,100
20240313,122500,604027479,911,911,911,911,200
20240313,122400,603845279,911,911,911,911,98
20240313,122300,603756001,911,911,911,911,312
20240313,122200,603471769,911,908,911,908,1011
20240313,122100,602551781,908,909,909,908,266
20240313,122000,602310196,908,908,908,908,60
20240313,121900,602255716,910,910,910,910,2
20240313,121800,602253896,909,909,909,909,377
20240313,121700,601911203,910,909,910,909,513
20240313,121600,601444885,910,910,912,910,704
20240313,121500,600804243,912,908,912,906,1952
20240313,121400,599033239,908,908,908,905,3922
20240313,121300,595478916,915,915,915,908,392
20240313,121200,595120846,920,920,920,920,350
20240313,121100,594798846,920,913,920,913,943
20240313,121000,593937880,913,923,926,912,10930
20240313,120900,583928639,923,926,927,923,1526
20240313,120800,582517484,930,926,931,925,7198
20240313,120700,575849773,930,925,931,925,1271
20240313,120600,574668198,925,922,925,922,1617
20240313,120500,573173995,920,920,920,920,1756
20240313,120400,571558475,920,929,929,920,8473
20240313,120300,563720264,927,927,930,925,38301
20240313,120200,528158136,924,920,928,920,10192
20240313,120100,518743521,919,923,923,915,3584
20240313,120000,515445003,923,908,923,908,54572
20240313,115900,465294762,904,902,909,902,1879
20240313,115800,463597030,902,907,908,902,459
20240313,115700,463180488,907,900,907,900,125
20240313,115600,463067842,908,908,908,908,0
20240313,115500,463067842,908,908,908,908,0
20240313,115400,463067842,908,901,909,900,7009
20240313,115300,456758147,900,913,913,900,3854
20240313,115200,453256770,914,912,914,912,36
20240313,115100,453223936,914,913,914,913,1015
20240313,115000,452296229,914,914,914,914,0
20240313,114900,452296229,914,914,914,914,4
20240313,114800,452292573,915,915,915,915,0
20240313,114700,452292573,915,915,915,910,39
20240313,114600,452256893,915,915,915,915,0
20240313,114500,452256893,915,915,915,915,9
20240313,114400,452248658,917,917,917,917,1
20240313,114300,452247741,917,914,917,911,22391
20240313,114200,431753444,914,914,914,914,3415
20240313,114100,428632134,915,915,915,914,12001
20240313,114000,417653219,915,899,915,899,26766
20240313,113900,393255021,906,906,906,906,295
20240313,113800,392987751,905,905,905,898,10186
20240313,113700,383815513,903,903,903,903,816
20240313,113600,383078665,904,903,904,903,155
20240313,113500,382938600,905,903,905,903,214
20240313,113400,382745232,906,904,906,904,1300
20240313,113300,381569632,906,906,906,906,418
20240313,113200,381190924,908,906,908,906,2
20240313,113100,381189110,906,908,908,906,783
20240313,113000,380478210,912,913,913,912,389
20240313,112900,380123441,912,911,913,911,5399
20240313,112800,375199654,912,912,912,912,61
20240313,112700,375144022,913,912,913,912,3100
20240313,112600,372314722,913,913,913,907,42
20240313,112500,372276516,906,913,913,906,1927
20240313,112400,370525049,914,913,914,913,1023
20240313,112300,369591027,914,914,914,914,0
20240313,112200,369591027,914,910,914,910,13497
20240313,112100,357278272,910,908,910,908,30101
20240313,112000,329946462,908,905,908,905,12000
20240313,111900,319053971,905,899,905,899,2205
20240313,111800,317060178,899,905,905,899,3633
20240313,111700,313792993,899,903,905,899,19183
20240313,111600,296535352,901,904,904,901,3005
20240313,111500,293824274,904,908,908,904,3226
20240313,111400,290901604,908,909,909,908,1027
20240313,111300,289968259,912,909,912,909,1970
20240313,111200,288175517,910,910,910,910,100
20240313,111100,288084517,910,912,912,910,1652
20240313,111000,286580501,913,910,913,910,1511
20240313,110900,285205468,910,913,914,910,6905
20240313,110800,278903009,912,913,913,912,1752
20240313,110700,277303988,914,908,915,908,29451
20240313,110600,250436963,906,904,906,903,6630
20240313,110500,244436167,903,903,903,900,1272
20240313,110400,243290296,905,905,905,905,50
20240313,110300,243245046,906,906,906,903,3654
20240313,110200,239937522,908,906,908,906,6735
20240313,110100,233832063,906,904,906,903,8160
20240313,110000,226443023,905,902,905,902,2821
20240313,105900,223895102,902,902,902,902,300
20240313,105800,223624502,901,900,901,900,13909
20240313,105700,211103492,899,894,899,894,18476
20240313,105600,194522938,896,894,896,894,3902
20240313,105500,191034488,896,896,896,896,2617
20240313,105400,188689656,895,895,895,895,300
20240313,105300,188421156,898,893,898,893,2
20240313,105200,188419365,900,899,900,899,9450
20240313,105100,179915020,898,894,898,894,13670
20240313,105000,167655050,890,890,890,890,162
20240313,104900,167510870,894,894,894,894,1222
20240313,104800,166418402,895,892,895,888,1122
20240313,104700,165419763,892,892,892,892,0
20240313,104600,165419763,892,898,898,885,2508
20240313,104500,163183957,899,896,899,895,7183
20240313,104400,156736273,894,891,894,890,3440
20240313,104300,153663019,891,890,891,890,1593
20240313,104200,152245179,891,890,891,890,2867
20240313,104100,149691682,890,890,890,890,0
20240313,104000,149691682,890,886,890,886,4
20240313,103900,149688134,886,891,891,886,23
20240313,103800,149667737,895,886,895,886,27265
20240313,103700,125324580,883,885,886,883,6836
20240313,103600,119272386,886,883,887,876,2592
20240313,103500,116986111,883,876,885,876,38155
20240313,103400,83388553,876,876,877,866,1194
20240313,103300,82341939,876,874,876,873,9981
20240313,103200,73615269,873,868,873,868,6505
20240313,103100,67960388,867,866,867,866,2603
20240313,103000,65705188,865,865,865,865,1478
20240313,102900,64426718,861,865,865,861,2101
20240313,102800,62617056,862,862,863,862,2156
20240313,102700,60758551,864,864,864,864,0
20240313,102600,60758551,864,864,864,864,200
20240313,102500,60585751,865,865,865,865,0
20240313,102400,60585751,865,863,865,863,373
20240313,102300,60263850,863,862,863,862,415
20240313,102200,59906105,863,863,863,863,16
20240313,102100,59892297,863,863,863,863,0
20240313,102000,59892297,863,863,863,863,0
20240313,101900,59892297,863,862,863,862,2301
20240313,101800,57908786,862,857,862,857,4848
20240313,101700,53736350,857,855,857,855,3060
20240313,101600,51114009,857,857,857,857,116
20240313,101500,51014597,857,857,857,857,0
20240313,101400,51014597,857,857,857,857,0
20240313,101300,51014597,857,857,857,857,0
20240313,101200,51014597,857,857,857,857,175
20240313,101100,50864622,857,856,857,856,70
20240313,101000,50804701,856,856,856,856,0
20240313,100900,50804701,856,856,856,856,65
20240313,100800,50749061,857,855,857,855,468
20240313,100700,50348701,857,857,857,857,0
20240313,100600,50348701,857,857,857,857,0
20240313,100500,50348701,857,859,859,857,2753
20240313,100400,47984863,860,860,860,860,23
20240313,100300,47965083,859,859,859,859,166
20240313,100200,47822489,859,858,859,858,185
20240313,100100,47663575,858,856,858,856,402
20240313,100000,47318862,856,856,856,856,200
20240313,095900,47147662,855,854,855,854,6384
20240313,095800,41694523,853,849,853,849,6757
20240313,095700,35942703,850,848,850,848,3794
20240313,095600,32722510,848,846,848,846,84
20240313,095500,32651429,846,846,847,846,1077
20240313,095400,31740286,846,846,846,846,71
20240313,095300,31680220,846,846,847,846,412
20240313,095200,31331409,846,846,846,846,1
20240313,095100,31330563,846,846,846,846,2300
20240313,095000,29384763,846,846,846,846,0
20240313,094900,29384763,846,846,846,846,0
20240313,094800,29384763,846,846,846,846,0
20240313,094700,29384763,846,846,846,846,0
20240313,094600,29384763,846,845,846,845,4
20240313,094500,29381382,838,838,838,838,0
20240313,094400,29381382,838,838,838,838,0
20240313,094300,29381382,838,838,838,838,0
20240313,094200,29381382,838,838,838,838,0
20240313,094100,29381382,838,838,838,838,0
20240313,094000,29381382,838,838,838,838,0
20240313,093900,29381382,838,838,838,838,0
20240313,093800,29381382,838,845,845,838,131
20240313,093700,29271597,845,845,845,845,0
20240313,093600,29271597,845,845,845,845,0
20240313,093500,29271597,845,845,845,845,200
20240313,093400,29102597,838,838,838,838,0
20240313,093300,29102597,838,838,838,838,0
20240313,093200,29102597,838,838,838,838,0
20240313,093100,29102597,838,838,838,838,5673
20240313,093000,24348623,838,846,846,838,3247
20240313,092900,21624665,838,838,838,838,0
20240313,092800,21624665,838,842,842,838,2000
20240313,092700,19944825,851,851,851,851,0
20240313,092600,19944825,851,851,851,851,0
20240313,092500,19944825,851,851,851,851,0
20240313,092400,19944825,851,851,851,851,1
20240313,092300,19943974,851,850,851,850,53
20240313,092200,19898888,850,850,850,850,0
20240313,092100,19898888,850,850,850,850,1471
20240313,092000,18648538,850,844,850,844,18552
20240313,091900,2887447,845,845,845,845,0
20240313,091800,2887447,845,844,845,844,15
20240313,091700,2874773,844,844,844,844,1
20240313,091600,2873929,839,839,839,839,0
20240313,091500,2873929,839,839,839,839,0
20240313,091400,2873929,839,839,839,839,1
20240313,091300,2873090,845,845,845,845,0
20240313,091200,2873090,845,843,845,843,3
20240313,091100,2870559,839,839,839,839,0
20240313,091000,2870559,839,839,839,839,37
20240313,090900,2839516,839,839,839,839,0
20240313,090800,2839516,839,839,839,839,0
20240313,090700,2839516,839,839,839,839,0
20240313,090600,2839516,839,835,839,830,1201
20240313,090500,1839379,846,839,846,839,11
20240313,090400,1830114,843,837,846,832,294
20240313,090300,1584999,837,846,846,830,1824
20240313,090200,61945,846,845,846,845,20
20240313,090100,45041,846,846,846,846,0
20240313,090000,45041,846,850,850,845,53