stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192100,511155792,411,411,411,411,52075
20240312,192000,511155792,411,411,411,411,0
20240312,191900,511155792,411,411,411,411,0
20240312,191800,511155792,411,411,411,411,0
20240312,191700,511155792,411,411,411,411,0
20240312,191600,511155792,411,411,411,411,0
20240312,191500,511155792,411,411,411,411,0
20240312,191400,511155792,411,411,411,411,0
20240312,191300,511155792,411,411,411,411,0
20240312,191200,511155792,411,411,411,411,0
20240312,191100,511155792,411,411,411,411,0
20240312,191000,511155792,411,411,411,411,0
20240312,190900,511155792,411,411,411,411,0
20240312,190800,511155792,411,411,411,411,0
20240312,190700,511155792,411,411,411,411,0
20240312,190600,511155792,411,411,411,411,0
20240312,190500,511155792,411,411,411,411,0
20240312,190400,511155792,411,411,411,411,0
20240312,190300,511155792,411,411,411,411,0
20240312,190200,511155792,411,411,411,411,0
20240312,190100,511155792,411,411,411,411,0
20240312,190000,511155792,411,411,411,411,0
20240312,185900,511155792,411,411,411,411,0
20240312,185800,511155792,411,411,411,411,0
20240312,185700,511155792,411,411,411,411,0
20240312,185600,511155792,411,411,411,411,0
20240312,185500,511155792,411,411,411,411,0
20240312,185400,511155792,411,411,411,411,0
20240312,185300,511155792,411,411,411,411,0
20240312,185200,511155792,411,411,411,411,0
20240312,185100,511155792,411,411,411,411,52075
20240312,185000,511155792,411,411,411,411,0
20240312,184900,511155792,411,411,411,411,0
20240312,184800,511155792,411,411,411,411,0
20240312,184700,511155792,411,411,411,411,0
20240312,184600,511155792,411,411,411,411,0
20240312,184500,511155792,411,411,411,411,0
20240312,184400,511155792,411,411,411,411,0
20240312,184300,511155792,411,411,411,411,0
20240312,184200,511155792,411,411,411,411,0
20240312,184100,511155792,411,411,411,411,0
20240312,184000,511155792,411,411,411,411,0
20240312,183900,511155792,411,411,411,411,0
20240312,183800,511155792,411,411,411,411,0
20240312,183700,511155792,411,411,411,411,0
20240312,183600,511155792,411,411,411,411,0
20240312,183500,511155792,411,411,411,411,0
20240312,183400,511155792,411,411,411,411,0
20240312,183300,511155792,411,411,411,411,0
20240312,183200,511155792,411,411,411,411,0
20240312,183100,511155792,411,411,411,411,0
20240312,183000,511155792,411,411,411,411,0
20240312,182900,511155792,411,411,411,411,0
20240312,182800,511155792,411,411,411,411,0
20240312,182700,511155792,411,411,411,411,0
20240312,182600,511155792,411,411,411,411,0
20240312,182500,511155792,411,411,411,411,0
20240312,182400,511155792,411,411,411,411,0
20240312,182300,511155792,411,411,411,411,0
20240312,182200,511155792,411,411,411,411,0
20240312,182100,511155792,411,411,411,411,52075
20240312,182000,511155792,411,411,411,411,0
20240312,181900,511155792,411,411,411,411,0
20240312,181800,511155792,411,411,411,411,0
20240312,181700,511155792,411,411,411,411,0
20240312,181600,511155792,411,411,411,411,0
20240312,181500,511155792,411,411,411,411,0
20240312,181400,511155792,411,411,411,411,0
20240312,181300,511155792,411,411,411,411,0
20240312,181200,511155792,411,411,411,411,0
20240312,181100,511155792,411,411,411,411,0
20240312,181000,511155792,411,411,411,411,0
20240312,180900,511155792,411,411,411,411,0
20240312,180800,511155792,411,411,411,411,0
20240312,180700,511155792,411,411,411,411,0
20240312,180600,511155792,411,411,411,411,0
20240312,180500,511155792,411,411,411,411,0
20240312,180400,511155792,411,411,411,411,0
20240312,180300,511155792,411,411,411,411,0
20240312,180200,511155792,411,411,411,411,0
20240312,180100,511155792,411,411,411,411,0
20240312,180000,511155792,411,411,411,411,0
20240312,175900,511155792,411,411,411,411,0
20240312,175800,511155792,411,411,411,411,0
20240312,175700,511155792,411,411,411,411,0
20240312,175600,511155792,411,411,411,411,0
20240312,175500,511155792,411,411,411,411,0
20240312,175400,511155792,411,411,411,411,0
20240312,175300,511155792,411,411,411,411,0
20240312,175200,511155792,411,411,411,411,0
20240312,175100,511155792,411,411,411,411,52075
20240312,175000,511155792,411,411,411,411,0
20240312,174900,511155792,411,411,411,411,0
20240312,174800,511155792,411,411,411,411,0
20240312,174700,511155792,411,411,411,411,0
20240312,174600,511155792,411,411,411,411,0
20240312,174500,511155792,411,411,411,411,0
20240312,174400,511155792,411,411,411,411,0
20240312,174300,511155792,411,411,411,411,0
20240312,174200,511155792,411,411,411,411,0
20240312,174100,511155792,411,411,411,411,0
20240312,174000,511155792,411,411,411,411,0
20240312,173900,511155792,411,411,411,411,0
20240312,173800,511155792,411,411,411,411,0
20240312,173700,511155792,411,411,411,411,0
20240312,173600,511155792,411,411,411,411,0
20240312,173500,511155792,411,411,411,411,0
20240312,173400,511155792,411,411,411,411,0
20240312,173300,511155792,411,411,411,411,0
20240312,173200,511155792,411,411,411,411,0
20240312,173100,511155792,411,411,411,411,0
20240312,173000,511155792,411,411,411,411,0
20240312,172900,511155792,411,411,411,411,0
20240312,172800,511155792,411,411,411,411,0
20240312,172700,511155792,411,411,411,411,0
20240312,172600,511155792,411,411,411,411,0
20240312,172500,511155792,411,411,411,411,0
20240312,172400,511155792,411,411,411,411,0
20240312,172300,511155792,411,411,411,411,0
20240312,172200,511155792,411,411,411,411,0
20240312,172100,511155792,411,411,411,411,52075
20240312,172000,511155792,411,411,411,411,0
20240312,171900,511155792,411,411,411,411,0
20240312,171800,511155792,411,411,411,411,0
20240312,171700,511155792,411,411,411,411,0
20240312,171600,511155792,411,411,411,411,0
20240312,171500,511155792,411,411,411,411,0
20240312,171400,511155792,411,411,411,411,0
20240312,171300,511155792,411,411,411,411,0
20240312,171200,511155792,411,411,411,411,0
20240312,171100,511155792,411,411,411,411,0
20240312,171000,511155792,411,411,411,411,0
20240312,170900,511155792,411,411,411,411,0
20240312,170800,511155792,411,411,411,411,0
20240312,170700,511155792,411,411,411,411,0
20240312,170600,511155792,411,411,411,411,0
20240312,170500,511155792,411,411,411,411,0
20240312,170400,511155792,411,411,411,411,0
20240312,170300,511155792,411,411,411,411,0
20240312,170200,511155792,411,411,411,411,0
20240312,170100,511155792,411,411,411,411,0
20240312,170000,511155792,411,411,411,411,0
20240312,165900,511155792,411,411,411,411,0
20240312,165800,511155792,411,411,411,411,0
20240312,165700,511155792,411,411,411,411,0
20240312,165600,511155792,411,411,411,411,0
20240312,165500,511155792,411,411,411,411,0
20240312,165400,511155792,411,411,411,411,0
20240312,165300,511155792,411,411,411,411,0
20240312,165200,511155792,411,411,411,411,0
20240312,165100,511155792,411,411,411,411,52075
20240312,165000,511155792,411,411,411,411,0
20240312,164900,511155792,411,411,411,411,0
20240312,164800,511155792,411,411,411,411,0
20240312,164700,511155792,411,411,411,411,0
20240312,164600,511155792,411,411,411,411,0
20240312,164500,511155792,411,411,411,411,0
20240312,164400,511155792,411,411,411,411,0
20240312,164300,511155792,411,411,411,411,0
20240312,164200,511155792,411,411,411,411,0
20240312,164100,511155792,411,411,411,411,0
20240312,164000,511155792,411,411,411,411,0
20240312,163900,511155792,411,411,411,411,0
20240312,163800,511155792,411,411,411,411,0
20240312,163700,511155792,411,411,411,411,0
20240312,163600,511155792,411,411,411,411,0
20240312,163500,511155792,411,411,411,411,0
20240312,163400,511155792,411,411,411,411,0
20240312,163300,511155792,411,411,411,411,0
20240312,163200,511155792,411,411,411,411,0
20240312,163100,511155792,411,411,411,411,0
20240312,163000,511155792,411,411,411,411,0
20240312,162900,511155792,411,411,411,411,0
20240312,162800,511155792,411,411,411,411,0
20240312,162700,511155792,411,411,411,411,0
20240312,162600,511155792,411,411,411,411,0
20240312,162500,511155792,411,411,411,411,0
20240312,162400,511155792,411,411,411,411,0
20240312,162300,511155792,411,411,411,411,0
20240312,162200,511155792,411,411,411,411,0
20240312,162100,511155792,411,411,411,411,52075
20240312,162000,511155792,411,411,411,411,0
20240312,161900,511155792,411,411,411,411,0
20240312,161800,511155792,411,411,411,411,0
20240312,161700,511155792,411,411,411,411,0
20240312,161600,511155792,411,411,411,411,0
20240312,161500,511155792,411,411,411,411,0
20240312,161400,511155792,411,411,411,411,0
20240312,161300,511155792,411,411,411,411,0
20240312,161200,511155792,411,411,411,411,0
20240312,161100,511155792,411,411,411,411,0
20240312,161000,511155792,411,411,411,411,0
20240312,160900,511155792,411,411,411,411,0
20240312,160800,511155792,411,411,411,411,0
20240312,160700,511155792,411,411,411,411,0
20240312,160600,511155792,411,411,411,411,0
20240312,160500,511155792,411,411,411,411,0
20240312,160400,511155792,411,411,411,411,0
20240312,160300,511155792,411,411,411,411,0
20240312,160200,511155792,411,411,411,411,0
20240312,160100,511155792,411,411,411,411,0
20240312,160000,511155792,411,411,411,411,0
20240312,155900,511155792,411,411,411,411,0
20240312,155800,511155792,411,411,411,411,0
20240312,155700,511155792,411,411,411,411,0
20240312,155600,511155792,411,411,411,411,0
20240312,155500,511155792,411,411,411,411,0
20240312,155400,511155792,411,411,411,411,0
20240312,155300,511155792,411,411,411,411,0
20240312,155200,511155792,411,411,411,411,0
20240312,155100,511155792,411,411,411,411,52075
20240312,155000,511155792,411,411,411,411,0
20240312,154900,511155792,411,411,411,411,0
20240312,154800,511155792,411,411,411,411,0
20240312,154700,511155792,411,411,411,411,0
20240312,154600,511155792,411,411,411,411,0
20240312,154500,511155792,411,411,411,411,0
20240312,154400,511155792,411,411,411,411,0
20240312,154300,511155792,411,411,411,411,0
20240312,154200,511155792,411,411,411,411,0
20240312,154100,511155792,411,411,411,411,0
20240312,154000,511155792,411,411,411,411,0
20240312,153900,511155792,411,411,411,411,0
20240312,153800,511155792,411,411,411,411,0
20240312,153700,511155792,411,411,411,411,0
20240312,153600,511155792,411,411,411,411,0
20240312,153500,511155792,411,411,411,411,0
20240312,153400,511155792,411,411,411,411,0
20240312,153300,511155792,411,411,411,411,0
20240312,153200,511155792,411,411,411,411,0
20240312,153100,511155792,411,411,411,411,0
20240312,153000,511155792,411,411,411,411,52075
20240312,152900,489752967,412,412,412,412,0
20240312,152800,489752967,412,412,412,412,0
20240312,152700,489752967,412,412,412,412,0
20240312,152600,489752967,412,412,412,412,0
20240312,152500,489752967,412,412,412,412,0
20240312,152400,489752967,412,412,412,412,0
20240312,152300,489752967,412,412,412,412,0
20240312,152200,489752967,412,412,412,412,0
20240312,152100,489752967,412,412,412,412,0
20240312,152000,489752967,412,412,412,412,0
20240312,151900,489752967,412,412,412,408,53369
20240312,151800,467919347,412,411,412,411,2628
20240312,151700,466836811,412,411,412,410,62429
20240312,151600,441233660,412,412,413,412,9106
20240312,151500,437481987,412,412,412,412,1100
20240312,151400,437028787,412,413,413,412,2169
20240312,151300,436134432,413,413,413,412,674
20240312,151200,435856570,413,413,413,412,1264
20240312,151100,435335038,413,412,413,412,5666
20240312,151000,433000642,412,411,412,411,3280
20240312,150900,431649830,412,412,412,411,441
20240312,150800,431468143,412,412,412,412,6
20240312,150700,431465671,412,412,412,411,420
20240312,150600,431292633,412,412,412,412,2457
20240312,150500,430280349,411,412,412,411,203
20240312,150400,430196714,412,412,412,412,0
20240312,150300,430196714,412,412,412,412,413
20240312,150200,430026558,412,412,412,411,271
20240312,150100,429914907,412,411,412,411,27046
20240312,150000,418772991,411,411,411,411,22
20240312,145900,418763949,412,411,412,411,26053
20240312,145800,408056105,411,410,411,410,7876
20240312,145700,404821727,410,410,410,408,1221
20240312,145600,404323391,410,410,410,409,340
20240312,145500,404183992,411,410,411,410,402
20240312,145400,404019143,410,408,410,408,18641
20240312,145300,396377918,408,408,408,408,1881
20240312,145200,395610470,408,408,408,408,5159
20240312,145100,393505598,409,409,409,409,102
20240312,145000,393463880,408,408,408,408,0
20240312,144900,393463880,408,408,408,408,2800
20240312,144800,392321480,408,409,409,408,663
20240312,144700,392050323,409,409,409,409,0
20240312,144600,392050323,409,409,409,409,86
20240312,144500,392015149,409,409,409,409,422
20240312,144400,391842551,409,409,409,408,866
20240312,144300,391488367,409,409,409,409,0
20240312,144200,391488367,409,409,409,409,300
20240312,144100,391365667,409,409,409,409,5
20240312,144000,391363622,409,409,409,409,501
20240312,143900,391158713,409,409,409,409,0
20240312,143800,391158713,409,409,409,408,1463
20240312,143700,390561749,408,408,409,408,51
20240312,143600,390540920,408,408,408,408,66
20240312,143500,390513992,408,408,409,408,8344
20240312,143400,387109563,408,408,408,408,5132
20240312,143300,385015707,408,408,408,408,202
20240312,143200,384933291,408,407,408,407,450
20240312,143100,384749810,407,407,407,407,113
20240312,143000,384703819,406,407,408,406,3085
20240312,142900,383445170,408,408,408,408,1
20240312,142800,383444762,407,407,407,407,306
20240312,142700,383320220,406,406,406,406,1
20240312,142600,383319814,406,406,406,406,0
20240312,142500,383319814,406,407,407,406,13
20240312,142400,383314524,407,407,407,407,0
20240312,142300,383314524,407,407,407,407,17
20240312,142200,383307605,407,407,407,407,0
20240312,142100,383307605,407,407,407,407,303
20240312,142000,383184284,407,407,407,407,1
20240312,141900,383183877,407,407,407,407,0
20240312,141800,383183877,407,406,407,406,838
20240312,141700,382843648,406,406,406,406,300
20240312,141600,382721848,405,407,407,405,3237
20240312,141500,381409748,407,407,407,407,308
20240312,141400,381284392,407,406,407,406,2894
20240312,141300,380106734,407,407,407,407,0
20240312,141200,380106734,407,406,407,406,399
20240312,141100,379944739,407,406,407,405,24855
20240312,141000,369877333,407,407,407,407,1466
20240312,140900,369280671,407,407,407,407,20
20240312,140800,369272531,407,407,407,407,107
20240312,140700,369228982,407,406,407,406,102
20240312,140600,369187469,406,406,406,406,9
20240312,140500,369183815,406,406,406,406,8
20240312,140400,369180567,406,406,407,406,203
20240312,140300,369097949,406,407,407,406,31
20240312,140200,369085333,406,406,406,406,0
20240312,140100,369085333,406,406,406,406,0
20240312,140000,369085333,406,406,406,406,1
20240312,135900,369084927,407,407,407,407,0
20240312,135800,369084927,407,406,407,406,5
20240312,135700,369082896,406,406,406,406,246
20240312,135600,368983020,407,405,407,405,1101
20240312,135500,368537112,405,405,405,405,0
20240312,135400,368537112,405,405,405,405,0
20240312,135300,368537112,405,405,405,405,0
20240312,135200,368537112,405,405,405,405,1809
20240312,135100,367804467,406,406,406,406,0
20240312,135000,367804467,406,407,407,406,4075
20240312,134900,366149517,407,407,407,407,2433
20240312,134800,365159286,407,407,407,407,1
20240312,134700,365158879,408,408,408,408,30
20240312,134600,365146639,408,408,408,408,1
20240312,134500,365146231,406,406,406,406,0
20240312,134400,365146231,406,406,406,406,165
20240312,134300,365079241,406,406,406,406,2216
20240312,134200,364179545,406,406,406,406,1560
20240312,134100,363546185,407,406,407,406,101
20240312,134000,363505178,406,407,407,406,2711
20240312,133900,362404510,408,408,408,408,551
20240312,133800,362179702,408,408,408,408,163
20240312,133700,362113198,408,407,408,407,3952
20240312,133600,360500787,408,407,408,407,3
20240312,133500,360499565,406,406,406,406,2562
20240312,133400,359459393,406,406,406,406,3963
20240312,133300,357850415,407,408,408,407,3027
20240312,133200,356615426,408,408,408,408,4563
20240312,133100,354753722,408,408,408,408,0
20240312,133000,354753722,408,407,408,407,5763
20240312,132900,352408180,407,407,407,407,98
20240312,132800,352368294,407,407,407,407,0
20240312,132700,352368294,407,407,407,407,0
20240312,132600,352368294,407,407,407,407,0
20240312,132500,352368294,407,407,407,407,0
20240312,132400,352368294,407,407,407,407,301
20240312,132300,352245787,407,407,407,407,1870
20240312,132200,351484697,407,407,407,407,0
20240312,132100,351484697,407,406,407,406,1351
20240312,132000,350935187,407,407,407,407,889
20240312,131900,350573364,407,407,407,407,2114
20240312,131800,349712966,407,407,407,407,1000
20240312,131700,349305966,406,406,406,406,0
20240312,131600,349305966,406,406,406,406,0
20240312,131500,349305966,406,406,406,406,0
20240312,131400,349305966,406,406,406,406,0
20240312,131300,349305966,406,406,406,406,0
20240312,131200,349305966,406,406,406,406,0
20240312,131100,349305966,406,406,406,406,5
20240312,131000,349303936,407,407,407,407,122
20240312,130900,349254282,407,407,407,407,376
20240312,130800,349101250,407,407,407,407,2981
20240312,130700,347887983,407,407,407,407,9878
20240312,130600,343867637,407,407,407,407,3
20240312,130500,343866416,407,407,407,407,10200
20240312,130400,339715016,407,407,407,407,0
20240312,130300,339715016,407,407,407,407,10
20240312,130200,339710946,407,407,407,407,11
20240312,130100,339706469,406,406,406,406,91
20240312,130000,339669523,406,406,406,406,2502
20240312,125900,338653711,407,407,407,407,2
20240312,125800,338652897,407,407,407,407,1
20240312,125700,338652490,406,406,406,406,1
20240312,125600,338652084,406,406,406,406,3
20240312,125500,338650866,406,406,406,406,50
20240312,125400,338630566,406,406,406,406,47
20240312,125300,338611484,407,407,407,406,1299
20240312,125200,338084087,407,406,407,406,3
20240312,125100,338082868,406,406,406,406,11
20240312,125000,338078402,406,406,406,406,60
20240312,124900,338054042,407,406,407,406,240
20240312,124800,337956601,407,405,407,405,1377
20240312,124700,337397638,406,406,406,406,4315
20240312,124600,335645748,406,406,407,406,24
20240312,124500,335635999,406,406,406,406,10531
20240312,124400,331360413,406,407,407,406,3211
20240312,124300,330056737,407,407,407,406,1261
20240312,124200,329544760,407,407,407,407,200
20240312,124100,329463360,407,406,407,406,2501
20240312,124000,328447953,407,407,407,407,2393
20240312,123900,327474002,406,406,406,406,0
20240312,123800,327474002,406,406,406,406,0
20240312,123700,327474002,406,406,406,406,0
20240312,123600,327474002,406,406,406,406,2
20240312,123500,327473190,406,406,407,406,3363
20240312,123400,326107810,407,407,407,407,0
20240312,123300,326107810,407,407,407,407,0
20240312,123200,326107810,407,407,407,407,1000
20240312,123100,325700810,406,406,406,406,0
20240312,123000,325700810,406,406,406,406,1
20240312,122900,325700404,406,406,406,406,0
20240312,122800,325700404,406,406,406,406,4111
20240312,122700,324031338,406,405,406,405,6
20240312,122600,324028907,405,406,406,405,2
20240312,122500,324028096,406,406,406,406,3313
20240312,122400,322683018,406,406,406,406,13691
20240312,122300,317124472,406,406,406,406,0
20240312,122200,317124472,406,407,407,406,2816
20240312,122100,315979362,406,406,406,406,6732
20240312,122000,313246170,406,405,406,405,949
20240312,121900,312861536,405,406,406,405,1164
20240312,121800,312388961,406,407,407,406,11794
20240312,121700,307598097,407,406,407,406,39
20240312,121600,307582229,407,407,407,407,0
20240312,121500,307582229,407,407,407,407,0
20240312,121400,307582229,407,407,407,407,1
20240312,121300,307581822,407,407,407,407,0
20240312,121200,307581822,407,406,407,406,13
20240312,121100,307576543,406,407,407,406,65
20240312,121000,307550093,407,406,407,406,2
20240312,120900,307549280,406,407,407,406,140
20240312,120800,307492301,406,407,407,406,3
20240312,120700,307491081,407,406,407,406,8264
20240312,120600,304127679,407,406,407,406,1016
20240312,120500,303715178,405,405,405,405,1
20240312,120400,303714773,407,407,407,406,36930
20240312,120300,288719912,406,407,407,406,1001
20240312,120200,288313505,407,407,407,407,1
20240312,120100,288313098,407,407,407,407,5
20240312,120000,288311063,406,406,406,406,0
20240312,115900,288311063,406,406,406,406,1
20240312,115800,288310657,407,407,407,407,1
20240312,115700,288310250,407,407,407,406,252
20240312,115600,288207687,406,407,407,406,11680
20240312,115500,283464627,407,407,407,407,966
20240312,115400,283071465,407,407,408,407,15935
20240312,115300,276585919,407,407,407,407,4
20240312,115200,276584291,408,408,408,407,624
20240312,115100,276330099,408,407,408,407,1097
20240312,115000,275883308,407,407,407,407,500
20240312,114900,275679808,408,408,408,408,66
20240312,114800,275652880,408,408,408,408,509
20240312,114700,275445208,408,408,408,408,0
20240312,114600,275445208,408,408,408,408,3608
20240312,114500,273973144,408,408,408,408,102
20240312,114400,273931528,406,407,407,406,4505
20240312,114300,272101241,408,408,408,408,0
20240312,114200,272101241,408,407,408,407,51
20240312,114100,272080483,407,408,409,407,3961
20240312,114000,270465612,409,408,409,408,19
20240312,113900,270457855,407,408,408,407,26110
20240312,113800,259829757,408,408,408,408,4154
20240312,113700,258134925,409,409,409,409,12
20240312,113600,258130017,409,409,409,409,0
20240312,113500,258130017,409,409,409,409,472
20240312,113400,257936969,409,409,409,409,1001
20240312,113300,257527560,409,409,409,409,2682
20240312,113200,256430622,409,409,409,409,1
20240312,113100,256430213,409,410,410,409,210
20240312,113000,256344313,411,410,411,410,2850
20240312,112900,255175809,411,409,411,409,5017
20240312,112800,253118854,409,410,410,409,1808
20240312,112700,252377575,410,411,411,410,24379
20240312,112600,242369109,411,411,411,411,1128
20240312,112500,241905501,411,413,413,410,16632
20240312,112400,235072378,411,411,411,411,101
20240312,112300,235030867,411,412,413,411,10115
20240312,112200,230862319,412,412,412,412,32
20240312,112100,230849135,412,412,412,412,7401
20240312,112000,227799923,411,411,411,411,6
20240312,111900,227797457,412,412,412,412,11
20240312,111800,227792925,412,412,412,411,5794
20240312,111700,225411472,412,412,412,412,53
20240312,111600,225389636,413,412,413,412,11912
20240312,111500,220478960,412,411,412,411,14875
20240312,111400,214353552,411,411,411,410,8490
20240312,111300,210864167,411,411,411,411,0
20240312,111200,210864167,411,411,411,411,31
20240312,111100,210851426,411,410,411,410,11
20240312,111000,210846906,410,411,411,410,107
20240312,110900,210803035,411,411,411,411,48
20240312,110800,210783307,411,411,411,411,11927
20240312,110700,205881310,410,410,410,410,3000
20240312,110600,204651310,410,410,410,410,1
20240312,110500,204650900,411,411,411,410,13
20240312,110400,204645567,410,410,410,410,2609
20240312,110300,203575877,410,410,410,410,11
20240312,110200,203571367,410,410,411,410,3074
20240312,110100,202311026,410,410,410,410,3463
20240312,110000,200891196,410,411,411,410,542
20240312,105900,200668468,410,410,410,410,427
20240312,105800,200493398,410,410,410,410,5011
20240312,105700,198438888,409,409,409,409,0
20240312,105600,198438888,409,409,409,409,0
20240312,105500,198438888,409,410,410,409,68
20240312,105400,198411009,410,411,411,410,111
20240312,105300,198365498,410,409,410,409,24131
20240312,105200,188474793,409,409,409,409,3000
20240312,105100,187247793,410,409,410,409,3742
20240312,105000,185717313,409,410,410,409,41
20240312,104900,185700505,410,410,410,409,7
20240312,104800,185697637,410,409,410,409,5414
20240312,104700,183477899,410,407,410,407,7900
20240312,104600,180242735,407,409,409,407,4033
20240312,104500,178597300,407,408,408,407,22082
20240312,104400,169597843,408,408,408,408,4291
20240312,104300,167847115,409,408,409,408,2216
20240312,104200,166942771,407,408,408,407,6303
20240312,104100,164372147,408,406,408,406,10001
20240312,104000,160311739,409,409,409,409,7
20240312,103900,160308876,406,406,406,406,0
20240312,103800,160308876,406,408,409,406,17689
20240312,103700,153119448,408,409,409,408,5531
20240312,103600,150857279,407,408,408,407,6804
20240312,103500,148081248,409,408,409,408,2703
20240312,103400,146978223,409,408,409,408,1730
20240312,103300,146271868,407,407,408,407,4487
20240312,103200,144443274,408,408,408,408,1
20240312,103100,144442866,407,408,408,407,3983
20240312,103000,142821772,408,407,408,406,3026
20240312,102900,141590166,408,407,408,407,10551
20240312,102800,137295908,408,408,408,408,0
20240312,102700,137295908,408,408,408,408,6180
20240312,102600,134774468,408,408,408,408,53
20240312,102500,134752844,408,409,409,408,53
20240312,102400,134731218,409,409,409,409,356
20240312,102300,134585614,409,409,409,409,681
20240312,102200,134307085,409,409,409,409,207
20240312,102100,134222422,409,409,409,409,193
20240312,102000,134143485,408,408,408,408,5003
20240312,101900,132102261,409,409,409,409,6460
20240312,101800,129460121,409,409,409,409,4096
20240312,101700,127784857,409,409,409,408,1099
20240312,101600,127335367,409,409,409,409,292
20240312,101500,127215939,409,409,409,409,100
20240312,101400,127175039,408,409,409,408,51
20240312,101300,127154181,409,409,409,409,1369
20240312,101200,126594260,409,409,409,408,855
20240312,101100,126245067,408,408,408,408,12064
20240312,101000,121322955,409,407,409,407,1167
20240312,100900,120846905,407,407,407,407,110
20240312,100800,120802135,407,407,408,407,7229
20240312,100700,117857932,407,407,407,407,0
20240312,100600,117857932,407,407,407,407,53
20240312,100500,117836361,407,408,408,407,150
20240312,100400,117775261,408,408,408,408,1191
20240312,100300,117289333,407,408,408,407,250
20240312,100200,117187581,408,407,408,407,71
20240312,100100,117158663,407,407,407,407,3156
20240312,100000,115874171,407,407,407,407,10000
20240312,095900,111804171,406,408,408,406,10
20240312,095800,111800097,408,407,408,407,3817
20240312,095700,110246451,407,408,408,407,2616
20240312,095600,109180933,408,407,408,407,6705
20240312,095500,106449786,407,406,407,406,17946
20240312,095400,99163671,405,405,405,405,300
20240312,095300,99042171,405,406,406,405,49
20240312,095200,99022324,404,405,405,404,2161
20240312,095100,98149118,406,406,406,406,880
20240312,095000,97791838,406,406,406,406,58
20240312,094900,97768290,405,405,405,405,5400
20240312,094800,95581290,404,404,404,404,202
20240312,094700,95499682,404,406,406,404,2700
20240312,094600,94407371,406,406,406,405,6377
20240312,094500,91823310,406,405,406,405,3846
20240312,094400,90265653,404,404,404,402,37539
20240312,094300,75130398,404,404,404,404,68
20240312,094200,75102926,404,403,404,403,165
20240312,094100,75036271,404,404,404,404,7589
20240312,094000,71970315,404,404,404,404,3000
20240312,093900,70758315,405,404,405,404,724
20240312,093800,70465803,404,404,404,404,678
20240312,093700,70191891,403,403,403,403,111
20240312,093600,70147158,403,403,403,403,627
20240312,093500,69894477,403,404,404,403,65
20240312,093400,69868219,404,403,404,402,6509
20240312,093300,67247995,403,403,403,403,54
20240312,093200,67226233,404,403,404,403,382
20240312,093100,67072077,405,403,405,403,1179
20240312,093000,66596900,403,404,405,403,3521
20240312,092900,65174319,405,404,405,404,1514
20240312,092800,64562649,404,406,406,404,11872
20240312,092700,59754975,406,406,406,406,2569
20240312,092600,58711961,406,406,406,406,432
20240312,092500,58536569,406,405,406,405,155
20240312,092400,58473659,404,406,406,404,9901
20240312,092300,54471898,406,405,406,405,309
20240312,092200,54346743,406,406,406,406,30
20240312,092100,54334563,406,405,406,405,5069
20240312,092000,52281575,406,405,406,405,6286
20240312,091900,49732877,405,405,405,405,1017
20240312,091800,49320992,405,405,405,404,97
20240312,091700,49281758,405,403,405,403,2018
20240312,091600,48468502,404,402,404,402,1599
20240312,091500,47824106,406,406,406,406,0
20240312,091400,47824106,406,404,406,404,32602
20240312,091300,34652896,404,405,405,401,6878
20240312,091200,31885161,405,406,406,405,10
20240312,091100,31881110,405,404,406,404,2013
20240312,091000,31064212,405,406,406,405,1223
20240312,090900,30568846,407,406,407,406,2986
20240312,090800,29354806,406,405,407,405,1040
20240312,090700,28931785,405,405,407,405,4912
20240312,090600,26933481,405,403,405,403,3793
20240312,090500,25400206,403,403,403,403,1183
20240312,090400,24923457,404,405,405,404,1212
20240312,090300,24433808,405,404,405,404,2912
20240312,090200,23257358,404,405,405,404,863
20240312,090100,22907887,406,407,407,405,609
20240312,090000,22661232,405,398,405,398,56864