stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192100,525227993,401,401,401,401,24843
20240311,192000,525227993,401,401,401,401,0
20240311,191900,525227993,401,401,401,401,0
20240311,191800,525227993,401,401,401,401,0
20240311,191700,525227993,401,401,401,401,0
20240311,191600,525227993,401,401,401,401,0
20240311,191500,525227993,401,401,401,401,0
20240311,191400,525227993,401,401,401,401,0
20240311,191300,525227993,401,401,401,401,0
20240311,191200,525227993,401,401,401,401,0
20240311,191100,525227993,401,401,401,401,0
20240311,191000,525227993,401,401,401,401,0
20240311,190900,525227993,401,401,401,401,0
20240311,190800,525227993,401,401,401,401,0
20240311,190700,525227993,401,401,401,401,0
20240311,190600,525227993,401,401,401,401,0
20240311,190500,525227993,401,401,401,401,0
20240311,190400,525227993,401,401,401,401,0
20240311,190300,525227993,401,401,401,401,0
20240311,190200,525227993,401,401,401,401,0
20240311,190100,525227993,401,401,401,401,0
20240311,190000,525227993,401,401,401,401,0
20240311,185900,525227993,401,401,401,401,0
20240311,185800,525227993,401,401,401,401,0
20240311,185700,525227993,401,401,401,401,0
20240311,185600,525227993,401,401,401,401,0
20240311,185500,525227993,401,401,401,401,0
20240311,185400,525227993,401,401,401,401,0
20240311,185300,525227993,401,401,401,401,0
20240311,185200,525227993,401,401,401,401,0
20240311,185100,525227993,401,401,401,401,24843
20240311,185000,525227993,401,401,401,401,0
20240311,184900,525227993,401,401,401,401,0
20240311,184800,525227993,401,401,401,401,0
20240311,184700,525227993,401,401,401,401,0
20240311,184600,525227993,401,401,401,401,0
20240311,184500,525227993,401,401,401,401,0
20240311,184400,525227993,401,401,401,401,0
20240311,184300,525227993,401,401,401,401,0
20240311,184200,525227993,401,401,401,401,0
20240311,184100,525227993,401,401,401,401,0
20240311,184000,525227993,401,401,401,401,0
20240311,183900,525227993,401,401,401,401,0
20240311,183800,525227993,401,401,401,401,0
20240311,183700,525227993,401,401,401,401,0
20240311,183600,525227993,401,401,401,401,0
20240311,183500,525227993,401,401,401,401,0
20240311,183400,525227993,401,401,401,401,0
20240311,183300,525227993,401,401,401,401,0
20240311,183200,525227993,401,401,401,401,0
20240311,183100,525227993,401,401,401,401,0
20240311,183000,525227993,401,401,401,401,0
20240311,182900,525227993,401,401,401,401,0
20240311,182800,525227993,401,401,401,401,0
20240311,182700,525227993,401,401,401,401,0
20240311,182600,525227993,401,401,401,401,0
20240311,182500,525227993,401,401,401,401,0
20240311,182400,525227993,401,401,401,401,0
20240311,182300,525227993,401,401,401,401,0
20240311,182200,525227993,401,401,401,401,0
20240311,182100,525227993,401,401,401,401,24843
20240311,182000,525227993,401,401,401,401,0
20240311,181900,525227993,401,401,401,401,0
20240311,181800,525227993,401,401,401,401,0
20240311,181700,525227993,401,401,401,401,0
20240311,181600,525227993,401,401,401,401,0
20240311,181500,525227993,401,401,401,401,0
20240311,181400,525227993,401,401,401,401,0
20240311,181300,525227993,401,401,401,401,0
20240311,181200,525227993,401,401,401,401,0
20240311,181100,525227993,401,401,401,401,0
20240311,181000,525227993,401,401,401,401,0
20240311,180900,525227993,401,401,401,401,0
20240311,180800,525227993,401,401,401,401,0
20240311,180700,525227993,401,401,401,401,0
20240311,180600,525227993,401,401,401,401,0
20240311,180500,525227993,401,401,401,401,0
20240311,180400,525227993,401,401,401,401,0
20240311,180300,525227993,401,401,401,401,0
20240311,180200,525227993,401,401,401,401,0
20240311,180100,525227993,401,401,401,401,0
20240311,180000,525227993,401,401,401,401,0
20240311,175900,525227993,401,401,401,401,0
20240311,175800,525227993,401,401,401,401,0
20240311,175700,525227993,401,401,401,401,0
20240311,175600,525227993,401,401,401,401,0
20240311,175500,525227993,401,401,401,401,0
20240311,175400,525227993,401,401,401,401,0
20240311,175300,525227993,401,401,401,401,0
20240311,175200,525227993,401,401,401,401,0
20240311,175100,525227993,401,401,401,401,24843
20240311,175000,525227993,401,401,401,401,0
20240311,174900,525227993,401,401,401,401,0
20240311,174800,525227993,401,401,401,401,0
20240311,174700,525227993,401,401,401,401,0
20240311,174600,525227993,401,401,401,401,0
20240311,174500,525227993,401,401,401,401,0
20240311,174400,525227993,401,401,401,401,0
20240311,174300,525227993,401,401,401,401,0
20240311,174200,525227993,401,401,401,401,0
20240311,174100,525227993,401,401,401,401,0
20240311,174000,525227993,401,401,401,401,0
20240311,173900,525227993,401,401,401,401,0
20240311,173800,525227993,401,401,401,401,0
20240311,173700,525227993,401,401,401,401,0
20240311,173600,525227993,401,401,401,401,0
20240311,173500,525227993,401,401,401,401,0
20240311,173400,525227993,401,401,401,401,0
20240311,173300,525227993,401,401,401,401,0
20240311,173200,525227993,401,401,401,401,0
20240311,173100,525227993,401,401,401,401,0
20240311,173000,525227993,401,401,401,401,0
20240311,172900,525227993,401,401,401,401,0
20240311,172800,525227993,401,401,401,401,0
20240311,172700,525227993,401,401,401,401,0
20240311,172600,525227993,401,401,401,401,0
20240311,172500,525227993,401,401,401,401,0
20240311,172400,525227993,401,401,401,401,0
20240311,172300,525227993,401,401,401,401,0
20240311,172200,525227993,401,401,401,401,0
20240311,172100,525227993,401,401,401,401,24843
20240311,172000,525227993,401,401,401,401,0
20240311,171900,525227993,401,401,401,401,0
20240311,171800,525227993,401,401,401,401,0
20240311,171700,525227993,401,401,401,401,0
20240311,171600,525227993,401,401,401,401,0
20240311,171500,525227993,401,401,401,401,0
20240311,171400,525227993,401,401,401,401,0
20240311,171300,525227993,401,401,401,401,0
20240311,171200,525227993,401,401,401,401,0
20240311,171100,525227993,401,401,401,401,0
20240311,171000,525227993,401,401,401,401,0
20240311,170900,525227993,401,401,401,401,0
20240311,170800,525227993,401,401,401,401,0
20240311,170700,525227993,401,401,401,401,0
20240311,170600,525227993,401,401,401,401,0
20240311,170500,525227993,401,401,401,401,0
20240311,170400,525227993,401,401,401,401,0
20240311,170300,525227993,401,401,401,401,0
20240311,170200,525227993,401,401,401,401,0
20240311,170100,525227993,401,401,401,401,0
20240311,170000,525227993,401,401,401,401,0
20240311,165900,525227993,401,401,401,401,0
20240311,165800,525227993,401,401,401,401,0
20240311,165700,525227993,401,401,401,401,0
20240311,165600,525227993,401,401,401,401,0
20240311,165500,525227993,401,401,401,401,0
20240311,165400,525227993,401,401,401,401,0
20240311,165300,525227993,401,401,401,401,0
20240311,165200,525227993,401,401,401,401,0
20240311,165100,525227993,401,401,401,401,24843
20240311,165000,525227993,401,401,401,401,0
20240311,164900,525227993,401,401,401,401,0
20240311,164800,525227993,401,401,401,401,0
20240311,164700,525227993,401,401,401,401,0
20240311,164600,525227993,401,401,401,401,0
20240311,164500,525227993,401,401,401,401,0
20240311,164400,525227993,401,401,401,401,0
20240311,164300,525227993,401,401,401,401,0
20240311,164200,525227993,401,401,401,401,0
20240311,164100,525227993,401,401,401,401,0
20240311,164000,525227993,401,401,401,401,0
20240311,163900,525227993,401,401,401,401,0
20240311,163800,525227993,401,401,401,401,0
20240311,163700,525227993,401,401,401,401,0
20240311,163600,525227993,401,401,401,401,0
20240311,163500,525227993,401,401,401,401,0
20240311,163400,525227993,401,401,401,401,0
20240311,163300,525227993,401,401,401,401,0
20240311,163200,525227993,401,401,401,401,0
20240311,163100,525227993,401,401,401,401,0
20240311,163000,525227993,401,401,401,401,0
20240311,162900,525227993,401,401,401,401,0
20240311,162800,525227993,401,401,401,401,0
20240311,162700,525227993,401,401,401,401,0
20240311,162600,525227993,401,401,401,401,0
20240311,162500,525227993,401,401,401,401,0
20240311,162400,525227993,401,401,401,401,0
20240311,162300,525227993,401,401,401,401,0
20240311,162200,525227993,401,401,401,401,0
20240311,162100,525227993,401,401,401,401,24843
20240311,162000,525227993,401,401,401,401,0
20240311,161900,525227993,401,401,401,401,0
20240311,161800,525227993,401,401,401,401,0
20240311,161700,525227993,401,401,401,401,0
20240311,161600,525227993,401,401,401,401,0
20240311,161500,525227993,401,401,401,401,0
20240311,161400,525227993,401,401,401,401,0
20240311,161300,525227993,401,401,401,401,0
20240311,161200,525227993,401,401,401,401,0
20240311,161100,525227993,401,401,401,401,0
20240311,161000,525227993,401,401,401,401,0
20240311,160900,525227993,401,401,401,401,0
20240311,160800,525227993,401,401,401,401,0
20240311,160700,525227993,401,401,401,401,0
20240311,160600,525227993,401,401,401,401,0
20240311,160500,525227993,401,401,401,401,0
20240311,160400,525227993,401,401,401,401,0
20240311,160300,525227993,401,401,401,401,0
20240311,160200,525227993,401,401,401,401,0
20240311,160100,525227993,401,401,401,401,0
20240311,160000,525227993,401,401,401,401,0
20240311,155900,525227993,401,401,401,401,0
20240311,155800,525227993,401,401,401,401,0
20240311,155700,525227993,401,401,401,401,0
20240311,155600,525227993,401,401,401,401,0
20240311,155500,525227993,401,401,401,401,0
20240311,155400,525227993,401,401,401,401,0
20240311,155300,525227993,401,401,401,401,0
20240311,155200,525227993,401,401,401,401,0
20240311,155100,525227993,401,401,401,401,24843
20240311,155000,525227993,401,401,401,401,0
20240311,154900,525227993,401,401,401,401,0
20240311,154800,525227993,401,401,401,401,0
20240311,154700,525227993,401,401,401,401,0
20240311,154600,525227993,401,401,401,401,0
20240311,154500,525227993,401,401,401,401,0
20240311,154400,525227993,401,401,401,401,0
20240311,154300,525227993,401,401,401,401,0
20240311,154200,525227993,401,401,401,401,0
20240311,154100,525227993,401,401,401,401,0
20240311,154000,525227993,401,401,401,401,0
20240311,153900,525227993,401,401,401,401,0
20240311,153800,525227993,401,401,401,401,0
20240311,153700,525227993,401,401,401,401,0
20240311,153600,525227993,401,401,401,401,0
20240311,153500,525227993,401,401,401,401,0
20240311,153400,525227993,401,401,401,401,0
20240311,153300,525227993,401,401,401,401,0
20240311,153200,525227993,401,401,401,401,0
20240311,153100,525227993,401,401,401,401,0
20240311,153000,525227993,401,401,401,401,24843
20240311,152900,515265950,403,403,403,403,0
20240311,152800,515265950,403,403,403,403,0
20240311,152700,515265950,403,403,403,403,0
20240311,152600,515265950,403,403,403,403,0
20240311,152500,515265950,403,403,403,403,0
20240311,152400,515265950,403,403,403,403,0
20240311,152300,515265950,403,403,403,403,0
20240311,152200,515265950,403,403,403,403,0
20240311,152100,515265950,403,403,403,403,0
20240311,152000,515265950,403,403,403,403,0
20240311,151900,515265950,403,403,403,403,25
20240311,151800,515255875,403,403,403,403,10
20240311,151700,515251845,403,403,403,402,20000
20240311,151600,507206845,402,403,403,402,14941
20240311,151500,501185766,403,403,403,403,216
20240311,151400,501098718,404,404,404,404,277
20240311,151300,500986810,404,404,404,404,28
20240311,151200,500975498,402,402,402,402,0
20240311,151100,500975498,402,403,403,402,1786
20240311,151000,500256836,403,403,403,403,1000
20240311,150900,499853836,404,404,404,404,47
20240311,150800,499834848,404,403,404,403,4228
20240311,150700,498130736,404,404,404,404,6
20240311,150600,498128312,404,404,404,404,816
20240311,150500,497798648,403,404,404,403,1064
20240311,150400,497369792,404,404,404,404,10
20240311,150300,497365752,404,405,405,404,44
20240311,150200,497347975,404,404,404,404,1393
20240311,150100,496785203,404,404,404,404,254
20240311,150000,496682587,404,404,404,404,5
20240311,145900,496680567,404,403,404,403,4688
20240311,145800,494791166,404,403,404,403,44
20240311,145700,494773433,404,404,405,404,299
20240311,145600,494652627,405,404,405,404,743
20240311,145500,494352445,404,404,404,404,1438
20240311,145400,493771493,405,404,405,404,540
20240311,145300,493553329,404,404,404,404,419
20240311,145200,493384053,404,404,404,404,17
20240311,145100,493377185,405,405,405,404,110
20240311,145000,493332639,403,404,404,403,5101
20240311,144900,491276736,404,404,404,404,14866
20240311,144800,485270872,405,405,405,405,50
20240311,144700,485250622,405,405,405,405,0
20240311,144600,485250622,405,405,405,405,0
20240311,144500,485250622,405,404,405,404,921
20240311,144400,484878437,405,405,405,405,1006
20240311,144300,484471007,405,405,405,405,0
20240311,144200,484471007,405,405,405,405,20
20240311,144100,484462907,405,405,405,405,0
20240311,144000,484462907,405,405,405,404,2284
20240311,143900,483539168,405,405,405,405,1087
20240311,143800,483098933,405,405,405,405,0
20240311,143700,483098933,405,405,405,405,46
20240311,143600,483080303,404,404,404,404,10500
20240311,143500,478838303,405,404,405,404,7821
20240311,143400,475678618,405,405,405,405,1540
20240311,143300,475054918,405,405,405,405,30
20240311,143200,475042768,405,405,405,405,15
20240311,143100,475036693,405,404,405,404,1012
20240311,143000,474627823,405,404,405,404,8188
20240311,142900,471319870,404,405,405,404,101
20240311,142800,471279065,404,405,405,404,1433
20240311,142700,470699633,405,404,405,404,2
20240311,142600,470698824,405,405,405,405,11
20240311,142500,470694369,404,405,405,404,7539
20240311,142400,467648590,405,405,405,405,1111
20240311,142300,467198635,404,405,405,404,651
20240311,142200,466935630,405,405,405,405,0
20240311,142100,466935630,405,405,405,405,2132
20240311,142000,466072170,405,405,405,405,200
20240311,141900,465991170,405,405,405,405,1
20240311,141800,465990765,404,404,404,404,0
20240311,141700,465990765,404,404,404,404,0
20240311,141600,465990765,404,405,405,404,1051
20240311,141500,465566110,405,405,405,405,2042
20240311,141400,464739100,405,405,405,405,0
20240311,141300,464739100,405,405,405,405,0
20240311,141200,464739100,405,405,405,405,0
20240311,141100,464739100,405,405,405,405,0
20240311,141000,464739100,405,405,405,405,547
20240311,140900,464517565,405,405,405,405,10
20240311,140800,464513515,404,404,404,404,0
20240311,140700,464513515,404,404,405,404,4373
20240311,140600,462746813,405,405,405,404,4105
20240311,140500,461084289,405,405,405,405,13
20240311,140400,461079024,405,405,405,405,67
20240311,140300,461051889,405,405,405,404,7
20240311,140200,461049058,405,405,405,405,306
20240311,140100,460925128,405,405,405,405,16
20240311,140000,460918648,405,405,405,405,3550
20240311,135900,459480898,405,405,405,405,4013
20240311,135800,457855633,405,405,405,405,0
20240311,135700,457855633,405,405,405,405,7194
20240311,135600,454942063,405,404,405,404,20470
20240311,135500,446651714,404,405,405,404,12
20240311,135400,446646865,405,405,405,405,1
20240311,135300,446646460,404,405,405,404,8
20240311,135200,446643227,405,405,405,405,0
20240311,135100,446643227,405,405,405,405,110
20240311,135000,446598677,405,405,405,405,0
20240311,134900,446598677,405,405,405,405,0
20240311,134800,446598677,405,405,405,405,0
20240311,134700,446598677,405,405,405,405,11
20240311,134600,446594222,405,405,405,405,2
20240311,134500,446593412,405,405,405,405,0
20240311,134400,446593412,405,405,405,405,1
20240311,134300,446593007,404,405,405,404,603
20240311,134200,446349392,405,405,405,404,1000
20240311,134100,445945082,405,405,405,405,0
20240311,134000,445945082,405,405,405,405,0
20240311,133900,445945082,405,405,405,405,3
20240311,133800,445943867,405,405,405,405,3486
20240311,133700,444532037,406,407,407,406,218
20240311,133600,444443520,407,406,407,406,110
20240311,133500,444398850,406,406,406,406,110
20240311,133400,444354190,406,406,406,406,0
20240311,133300,444354190,406,406,406,406,290
20240311,133200,444236450,406,406,406,406,950
20240311,133100,443850750,406,406,406,406,19
20240311,133000,443843036,406,406,406,406,762
20240311,132900,443533664,406,406,406,406,0
20240311,132800,443533664,406,406,406,406,0
20240311,132700,443533664,406,406,406,406,73
20240311,132600,443504026,406,406,406,406,0
20240311,132500,443504026,406,405,406,405,1269
20240311,132400,442990080,405,405,405,405,500
20240311,132300,442787580,405,405,405,405,557
20240311,132200,442561995,405,405,405,405,17255
20240311,132100,435573720,405,405,405,405,5001
20240311,132000,433548315,405,405,405,405,6
20240311,131900,433545885,405,405,405,405,110
20240311,131800,433501335,405,405,405,405,1637
20240311,131700,432838350,405,405,405,405,25
20240311,131600,432828225,405,405,405,404,3226
20240311,131500,431521739,405,404,405,404,101
20240311,131400,431480934,405,405,405,405,0
20240311,131300,431480934,405,405,405,405,2
20240311,131200,431480124,405,405,405,405,8
20240311,131100,431476884,405,404,405,404,2769
20240311,131000,430355739,405,405,405,405,313
20240311,130900,430228974,405,405,405,405,500
20240311,130800,430026474,405,405,405,405,198
20240311,130700,429946284,404,404,404,404,3376
20240311,130600,428582380,404,404,404,404,2503
20240311,130500,427571168,404,404,404,404,0
20240311,130400,427571168,404,405,405,404,11
20240311,130300,427566718,404,405,405,404,803
20240311,130200,427242293,405,404,405,404,110
20240311,130100,427197843,405,405,405,405,10029
20240311,130000,423136098,405,405,405,405,471
20240311,125900,422945343,405,405,405,405,100
20240311,125800,422904843,405,405,405,405,0
20240311,125700,422904843,405,405,405,405,12489
20240311,125600,417846798,405,405,405,405,63
20240311,125500,417821283,404,404,404,404,0
20240311,125400,417821283,404,404,404,404,502
20240311,125300,417618475,405,405,405,405,0
20240311,125200,417618475,405,405,405,405,5
20240311,125100,417616450,404,404,404,404,0
20240311,125000,417616450,404,404,404,404,7726
20240311,124900,414495146,404,404,404,404,0
20240311,124800,414495146,404,404,404,404,0
20240311,124700,414495146,404,404,404,404,4919
20240311,124600,412507870,405,405,405,405,294
20240311,124500,412388800,405,405,405,405,30
20240311,124400,412376650,404,405,405,404,25
20240311,124300,412366535,404,404,404,404,0
20240311,124200,412366535,404,404,404,404,6215
20240311,124100,409855675,404,404,404,404,289
20240311,124000,409738919,404,404,404,404,0
20240311,123900,409738919,404,404,404,404,2079
20240311,123800,408899003,404,404,404,404,0
20240311,123700,408899003,404,404,404,404,20
20240311,123600,408890923,403,403,403,403,0
20240311,123500,408890923,403,403,403,403,6
20240311,123400,408888505,403,404,404,403,4890
20240311,123300,406913834,404,404,404,404,32
20240311,123200,406900906,404,403,404,403,27
20240311,123100,406890007,403,404,404,403,320
20240311,123000,406760813,404,404,404,404,533
20240311,122900,406545481,404,404,404,404,3850
20240311,122800,404990081,403,404,404,403,14946
20240311,122700,398962897,404,404,404,404,5
20240311,122600,398960877,404,404,404,404,390
20240311,122500,398803317,404,404,404,404,0
20240311,122400,398803317,404,404,404,404,0
20240311,122300,398803317,404,404,404,404,0
20240311,122200,398803317,404,404,404,404,0
20240311,122100,398803317,404,404,404,404,57
20240311,122000,398780289,404,404,404,404,1
20240311,121900,398779885,404,404,404,404,737
20240311,121800,398482137,404,404,404,404,1
20240311,121700,398481733,404,404,404,403,526
20240311,121600,398269653,404,403,404,403,3002
20240311,121500,397056846,404,404,404,403,108
20240311,121400,397013252,403,404,404,403,2016
20240311,121300,396200788,403,403,403,403,0
20240311,121200,396200788,403,403,403,403,0
20240311,121100,396200788,403,403,403,403,2
20240311,121000,396199982,404,404,404,404,1
20240311,120900,396199578,403,403,403,403,0
20240311,120800,396199578,403,403,403,403,21105
20240311,120700,387694263,403,403,403,403,0
20240311,120600,387694263,403,403,403,403,500
20240311,120500,387492763,403,403,403,403,1374
20240311,120400,386939041,403,403,403,403,1541
20240311,120300,386318018,403,403,403,403,16758
20240311,120200,379564544,403,403,403,403,0
20240311,120100,379564544,403,403,403,403,20
20240311,120000,379556484,402,402,402,402,3301
20240311,115900,378229482,402,401,402,401,7681
20240311,115800,375149201,402,402,402,402,0
20240311,115700,375149201,402,402,402,402,0
20240311,115600,375149201,402,402,402,402,65
20240311,115500,375123071,402,402,402,402,149
20240311,115400,375063173,402,402,402,402,1307
20240311,115300,374537759,402,402,402,402,6
20240311,115200,374535347,402,402,402,402,594
20240311,115100,374296559,402,402,402,402,832
20240311,115000,373962095,402,402,402,402,6
20240311,114900,373959683,402,402,402,402,582
20240311,114800,373725719,403,403,403,403,0
20240311,114700,373725719,403,403,403,403,300
20240311,114600,373604819,403,403,403,403,200
20240311,114500,373524219,403,403,403,403,1010
20240311,114400,373117189,403,403,403,403,11
20240311,114300,373112756,403,403,403,403,1000
20240311,114200,372709756,402,402,402,402,0
20240311,114100,372709756,402,402,402,402,0
20240311,114000,372709756,402,402,402,402,0
20240311,113900,372709756,402,402,402,402,0
20240311,113800,372709756,402,402,402,402,2
20240311,113700,372708952,403,402,403,402,22
20240311,113600,372700088,402,402,402,402,91
20240311,113500,372663506,402,402,402,402,3
20240311,113400,372662300,402,403,403,402,29751
20240311,113300,360672993,403,402,403,402,627
20240311,113200,360420315,402,403,403,402,4937
20240311,113100,358435607,403,403,403,403,110
20240311,113000,358391277,403,403,403,403,454
20240311,112900,358208315,402,402,402,402,532
20240311,112800,357994451,402,402,402,402,10414
20240311,112700,353808023,402,402,402,402,0
20240311,112600,353808023,402,402,402,402,3744
20240311,112500,352302935,402,402,402,402,7
20240311,112400,352300121,402,402,402,402,6
20240311,112300,352297709,402,402,402,402,0
20240311,112200,352297709,402,402,402,402,205
20240311,112100,352215299,402,401,402,401,1176
20240311,112000,351743623,401,401,401,401,5085
20240311,111900,349704538,402,402,402,402,121
20240311,111800,349655896,402,402,402,402,267
20240311,111700,349548562,402,402,402,402,1594
20240311,111600,348907774,402,402,402,402,206
20240311,111500,348824962,403,403,403,403,2050
20240311,111400,347998812,403,403,403,403,3000
20240311,111300,346789812,403,403,403,403,2
20240311,111200,346789006,403,402,403,402,5
20240311,111100,346786995,402,402,403,402,1670
20240311,111000,346115002,403,403,403,403,0
20240311,110900,346115002,403,403,403,403,1
20240311,110800,346114599,402,402,402,402,104
20240311,110700,346072791,402,402,402,402,1101
20240311,110600,345630189,402,402,402,402,0
20240311,110500,345630189,402,402,402,402,254
20240311,110400,345528081,402,402,403,402,1620
20240311,110300,344876332,403,403,403,403,200
20240311,110200,344795732,403,403,403,403,146
20240311,110100,344736894,403,403,403,403,174
20240311,110000,344666772,403,403,403,403,2500
20240311,105900,343659272,402,402,402,402,0
20240311,105800,343659272,402,402,402,402,10938
20240311,105700,339262196,402,403,403,402,7766
20240311,105600,336133498,403,403,403,403,1111
20240311,105500,335685765,403,403,403,403,1567
20240311,105400,335054264,403,403,403,403,56
20240311,105300,335031696,403,403,403,403,31
20240311,105200,335019203,402,402,402,402,1000
20240311,105100,334617203,403,403,403,403,10
20240311,105000,334613173,403,403,403,403,138
20240311,104900,334557559,404,403,404,403,12
20240311,104800,334552713,404,403,404,403,1511
20240311,104700,333943779,402,402,402,402,5901
20240311,104600,331571577,402,402,402,402,70
20240311,104500,331543437,402,402,404,402,342
20240311,104400,331405937,402,404,404,402,302
20240311,104300,331284531,402,404,404,402,227
20240311,104200,331192831,404,402,404,402,1876
20240311,104100,330435527,404,403,404,403,6008
20240311,104000,328012438,403,403,403,402,5393
20240311,103900,325839418,403,403,403,403,0
20240311,103800,325839418,403,402,403,402,52269
20240311,103700,304822129,402,402,402,402,7128
20240311,103600,301956673,402,402,402,401,2654
20240311,103500,300889965,402,401,402,401,1820
20240311,103400,300158326,401,402,402,401,6245
20240311,103300,297653335,402,402,402,402,301
20240311,103200,297532333,401,401,402,401,6
20240311,103100,297529923,401,401,402,401,10191
20240311,103000,293433143,402,402,402,402,38
20240311,102900,293417867,402,402,402,402,103
20240311,102800,293376461,402,402,402,401,1146
20240311,102700,292915859,402,401,402,400,31653
20240311,102600,280223005,401,403,403,401,4776
20240311,102500,278302953,403,403,403,403,300
20240311,102400,278182053,403,403,403,402,1751
20240311,102300,277477400,403,403,403,403,826
20240311,102200,277144522,403,403,403,402,3928
20240311,102100,275561542,403,403,403,403,601
20240311,102000,275319339,403,403,403,402,1107
20240311,101900,274873719,403,402,403,402,1951
20240311,101800,274088317,403,402,403,402,1654
20240311,101700,273423338,402,402,402,401,3313
20240311,101600,272091514,402,401,402,401,3260
20240311,101500,270782494,402,402,402,402,3916
20240311,101400,269208262,402,401,402,401,204
20240311,101300,269126454,402,402,402,402,138
20240311,101200,269070978,402,402,402,402,212
20240311,101100,268985754,402,402,402,402,3547
20240311,101000,267559860,402,401,402,401,788
20240311,100900,267243371,401,401,402,401,2048
20240311,100800,266422120,401,401,402,401,1064
20240311,100700,265995190,401,402,402,401,1437
20240311,100600,265418933,402,402,402,402,573
20240311,100500,265188587,402,400,402,400,2712
20240311,100400,264103763,400,402,402,400,71895
20240311,100300,235335630,402,403,403,402,17604
20240311,100200,228258722,402,403,403,402,6536
20240311,100100,225630715,403,404,404,402,122
20240311,100000,225581544,404,404,404,404,503
20240311,095900,225378332,404,402,404,402,886
20240311,095800,225022140,403,403,403,403,979
20240311,095700,224627603,402,402,402,402,100
20240311,095600,224587403,402,402,402,402,501
20240311,095500,224386001,402,401,402,401,7268
20240311,095400,221464951,401,401,402,401,3558
20240311,095300,220037911,402,402,403,402,4126
20240311,095200,218379191,403,402,403,402,207
20240311,095100,218295917,403,402,403,402,3609
20240311,095000,216844971,402,402,402,402,1
20240311,094900,216844569,402,403,403,402,190
20240311,094800,216768099,403,402,403,402,1772
20240311,094700,216054227,402,403,403,402,2471
20240311,094600,215058857,403,404,404,403,780
20240311,094500,214744316,404,404,404,404,135
20240311,094400,214689776,401,404,405,400,52670
20240311,094300,193550539,404,402,404,402,9482
20240311,094200,189732455,402,403,403,402,2727
20240311,094100,188636001,402,404,404,402,10334
20240311,094000,184475174,404,403,404,403,6011
20240311,093900,182052731,403,404,404,403,26
20240311,093800,182042229,404,404,404,404,200
20240311,093700,181961429,404,403,404,403,6456
20240311,093600,179359148,404,404,404,404,100
20240311,093500,179318748,404,404,404,404,442
20240311,093400,179140180,404,404,404,404,1422
20240311,093300,178565692,404,405,405,404,1375
20240311,093200,178010189,405,405,405,405,220
20240311,093100,177921089,404,404,404,404,780
20240311,093000,177605969,404,404,404,404,0
20240311,092900,177605969,404,403,404,403,10102
20240311,092800,173534761,403,403,403,403,2
20240311,092700,173533955,403,403,404,403,2786
20240311,092600,172410997,403,402,404,402,4002
20240311,092500,170800140,402,404,404,402,206
20240311,092400,170716920,402,403,403,402,1228
20240311,092300,170222074,402,403,403,402,4272
20240311,092200,168504576,402,403,403,402,10971
20240311,092100,164093586,403,404,404,403,17372
20240311,092000,157080470,404,403,404,403,1800
20240311,091900,156353467,403,404,404,403,1284
20240311,091800,155834751,404,405,405,403,1961
20240311,091700,155043438,405,405,405,405,40
20240311,091600,155027238,405,404,405,404,13
20240311,091500,155021983,404,403,405,403,19008
20240311,091400,147353908,402,401,403,401,3464
20240311,091300,145960480,401,402,402,401,27582
20240311,091200,134895098,401,405,405,398,156825
20240311,091100,72173273,405,407,407,405,2385
20240311,091000,71204904,407,406,407,406,693
20240311,090900,70922922,407,408,408,407,3047
20240311,090800,69679893,408,408,408,408,500
20240311,090700,69475893,408,405,409,405,185
20240311,090600,69400544,405,402,405,402,17875
20240311,090500,62167404,402,405,405,401,18685
20240311,090400,54663826,405,407,407,403,41892
20240311,090300,37659647,408,408,408,407,3975
20240311,090200,36040347,409,410,410,409,19624
20240311,090100,28014081,410,408,410,407,7245
20240311,090000,25052588,409,409,411,409,61250