stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192100,204045089,407,407,407,407,2165
20240314,192000,204045089,407,407,407,407,0
20240314,191900,204045089,407,407,407,407,0
20240314,191800,204045089,407,407,407,407,0
20240314,191700,204045089,407,407,407,407,0
20240314,191600,204045089,407,407,407,407,0
20240314,191500,204045089,407,407,407,407,0
20240314,191400,204045089,407,407,407,407,0
20240314,191300,204045089,407,407,407,407,0
20240314,191200,204045089,407,407,407,407,0
20240314,191100,204045089,407,407,407,407,0
20240314,191000,204045089,407,407,407,407,0
20240314,190900,204045089,407,407,407,407,0
20240314,190800,204045089,407,407,407,407,0
20240314,190700,204045089,407,407,407,407,0
20240314,190600,204045089,407,407,407,407,0
20240314,190500,204045089,407,407,407,407,0
20240314,190400,204045089,407,407,407,407,0
20240314,190300,204045089,407,407,407,407,0
20240314,190200,204045089,407,407,407,407,0
20240314,190100,204045089,407,407,407,407,0
20240314,190000,204045089,407,407,407,407,0
20240314,185900,204045089,407,407,407,407,0
20240314,185800,204045089,407,407,407,407,0
20240314,185700,204045089,407,407,407,407,0
20240314,185600,204045089,407,407,407,407,0
20240314,185500,204045089,407,407,407,407,0
20240314,185400,204045089,407,407,407,407,0
20240314,185300,204045089,407,407,407,407,0
20240314,185200,204045089,407,407,407,407,0
20240314,185100,204045089,407,407,407,407,2165
20240314,185000,204045089,407,407,407,407,0
20240314,184900,204045089,407,407,407,407,0
20240314,184800,204045089,407,407,407,407,0
20240314,184700,204045089,407,407,407,407,0
20240314,184600,204045089,407,407,407,407,0
20240314,184500,204045089,407,407,407,407,0
20240314,184400,204045089,407,407,407,407,0
20240314,184300,204045089,407,407,407,407,0
20240314,184200,204045089,407,407,407,407,0
20240314,184100,204045089,407,407,407,407,0
20240314,184000,204045089,407,407,407,407,0
20240314,183900,204045089,407,407,407,407,0
20240314,183800,204045089,407,407,407,407,0
20240314,183700,204045089,407,407,407,407,0
20240314,183600,204045089,407,407,407,407,0
20240314,183500,204045089,407,407,407,407,0
20240314,183400,204045089,407,407,407,407,0
20240314,183300,204045089,407,407,407,407,0
20240314,183200,204045089,407,407,407,407,0
20240314,183100,204045089,407,407,407,407,0
20240314,183000,204045089,407,407,407,407,0
20240314,182900,204045089,407,407,407,407,0
20240314,182800,204045089,407,407,407,407,0
20240314,182700,204045089,407,407,407,407,0
20240314,182600,204045089,407,407,407,407,0
20240314,182500,204045089,407,407,407,407,0
20240314,182400,204045089,407,407,407,407,0
20240314,182300,204045089,407,407,407,407,0
20240314,182200,204045089,407,407,407,407,0
20240314,182100,204045089,407,407,407,407,2165
20240314,182000,204045089,407,407,407,407,0
20240314,181900,204045089,407,407,407,407,0
20240314,181800,204045089,407,407,407,407,0
20240314,181700,204045089,407,407,407,407,0
20240314,181600,204045089,407,407,407,407,0
20240314,181500,204045089,407,407,407,407,0
20240314,181400,204045089,407,407,407,407,0
20240314,181300,204045089,407,407,407,407,0
20240314,181200,204045089,407,407,407,407,0
20240314,181100,204045089,407,407,407,407,0
20240314,181000,204045089,407,407,407,407,0
20240314,180900,204045089,407,407,407,407,0
20240314,180800,204045089,407,407,407,407,0
20240314,180700,204045089,407,407,407,407,0
20240314,180600,204045089,407,407,407,407,0
20240314,180500,204045089,407,407,407,407,0
20240314,180400,204045089,407,407,407,407,0
20240314,180300,204045089,407,407,407,407,0
20240314,180200,204045089,407,407,407,407,0
20240314,180100,204045089,407,407,407,407,0
20240314,180000,204045089,407,407,407,407,0
20240314,175900,204045089,407,407,407,407,0
20240314,175800,204045089,407,407,407,407,0
20240314,175700,204045089,407,407,407,407,0
20240314,175600,204045089,407,407,407,407,0
20240314,175500,204045089,407,407,407,407,0
20240314,175400,204045089,407,407,407,407,0
20240314,175300,204045089,407,407,407,407,0
20240314,175200,204045089,407,407,407,407,0
20240314,175100,204045089,407,407,407,407,2165
20240314,175000,204045089,407,407,407,407,0
20240314,174900,204045089,407,407,407,407,0
20240314,174800,204045089,407,407,407,407,0
20240314,174700,204045089,407,407,407,407,0
20240314,174600,204045089,407,407,407,407,0
20240314,174500,204045089,407,407,407,407,0
20240314,174400,204045089,407,407,407,407,0
20240314,174300,204045089,407,407,407,407,0
20240314,174200,204045089,407,407,407,407,0
20240314,174100,204045089,407,407,407,407,0
20240314,174000,204045089,407,407,407,407,0
20240314,173900,204045089,407,407,407,407,0
20240314,173800,204045089,407,407,407,407,0
20240314,173700,204045089,407,407,407,407,0
20240314,173600,204045089,407,407,407,407,0
20240314,173500,204045089,407,407,407,407,0
20240314,173400,204045089,407,407,407,407,0
20240314,173300,204045089,407,407,407,407,0
20240314,173200,204045089,407,407,407,407,0
20240314,173100,204045089,407,407,407,407,0
20240314,173000,204045089,407,407,407,407,0
20240314,172900,204045089,407,407,407,407,0
20240314,172800,204045089,407,407,407,407,0
20240314,172700,204045089,407,407,407,407,0
20240314,172600,204045089,407,407,407,407,0
20240314,172500,204045089,407,407,407,407,0
20240314,172400,204045089,407,407,407,407,0
20240314,172300,204045089,407,407,407,407,0
20240314,172200,204045089,407,407,407,407,0
20240314,172100,204045089,407,407,407,407,2165
20240314,172000,204045089,407,407,407,407,0
20240314,171900,204045089,407,407,407,407,0
20240314,171800,204045089,407,407,407,407,0
20240314,171700,204045089,407,407,407,407,0
20240314,171600,204045089,407,407,407,407,0
20240314,171500,204045089,407,407,407,407,0
20240314,171400,204045089,407,407,407,407,0
20240314,171300,204045089,407,407,407,407,0
20240314,171200,204045089,407,407,407,407,0
20240314,171100,204045089,407,407,407,407,0
20240314,171000,204045089,407,407,407,407,0
20240314,170900,204045089,407,407,407,407,0
20240314,170800,204045089,407,407,407,407,0
20240314,170700,204045089,407,407,407,407,0
20240314,170600,204045089,407,407,407,407,0
20240314,170500,204045089,407,407,407,407,0
20240314,170400,204045089,407,407,407,407,0
20240314,170300,204045089,407,407,407,407,0
20240314,170200,204045089,407,407,407,407,0
20240314,170100,204045089,407,407,407,407,0
20240314,170000,204045089,407,407,407,407,0
20240314,165900,204045089,407,407,407,407,0
20240314,165800,204045089,407,407,407,407,0
20240314,165700,204045089,407,407,407,407,0
20240314,165600,204045089,407,407,407,407,0
20240314,165500,204045089,407,407,407,407,0
20240314,165400,204045089,407,407,407,407,0
20240314,165300,204045089,407,407,407,407,0
20240314,165200,204045089,407,407,407,407,0
20240314,165100,204045089,407,407,407,407,2165
20240314,165000,204045089,407,407,407,407,0
20240314,164900,204045089,407,407,407,407,0
20240314,164800,204045089,407,407,407,407,0
20240314,164700,204045089,407,407,407,407,0
20240314,164600,204045089,407,407,407,407,0
20240314,164500,204045089,407,407,407,407,0
20240314,164400,204045089,407,407,407,407,0
20240314,164300,204045089,407,407,407,407,0
20240314,164200,204045089,407,407,407,407,0
20240314,164100,204045089,407,407,407,407,0
20240314,164000,204045089,407,407,407,407,0
20240314,163900,204045089,407,407,407,407,0
20240314,163800,204045089,407,407,407,407,0
20240314,163700,204045089,407,407,407,407,0
20240314,163600,204045089,407,407,407,407,0
20240314,163500,204045089,407,407,407,407,0
20240314,163400,204045089,407,407,407,407,0
20240314,163300,204045089,407,407,407,407,0
20240314,163200,204045089,407,407,407,407,0
20240314,163100,204045089,407,407,407,407,0
20240314,163000,204045089,407,407,407,407,0
20240314,162900,204045089,407,407,407,407,0
20240314,162800,204045089,407,407,407,407,0
20240314,162700,204045089,407,407,407,407,0
20240314,162600,204045089,407,407,407,407,0
20240314,162500,204045089,407,407,407,407,0
20240314,162400,204045089,407,407,407,407,0
20240314,162300,204045089,407,407,407,407,0
20240314,162200,204045089,407,407,407,407,0
20240314,162100,204045089,407,407,407,407,2165
20240314,162000,204045089,407,407,407,407,0
20240314,161900,204045089,407,407,407,407,0
20240314,161800,204045089,407,407,407,407,0
20240314,161700,204045089,407,407,407,407,0
20240314,161600,204045089,407,407,407,407,0
20240314,161500,204045089,407,407,407,407,0
20240314,161400,204045089,407,407,407,407,0
20240314,161300,204045089,407,407,407,407,0
20240314,161200,204045089,407,407,407,407,0
20240314,161100,204045089,407,407,407,407,0
20240314,161000,204045089,407,407,407,407,0
20240314,160900,204045089,407,407,407,407,0
20240314,160800,204045089,407,407,407,407,0
20240314,160700,204045089,407,407,407,407,0
20240314,160600,204045089,407,407,407,407,0
20240314,160500,204045089,407,407,407,407,0
20240314,160400,204045089,407,407,407,407,0
20240314,160300,204045089,407,407,407,407,0
20240314,160200,204045089,407,407,407,407,0
20240314,160100,204045089,407,407,407,407,0
20240314,160000,204045089,407,407,407,407,0
20240314,155900,204045089,407,407,407,407,0
20240314,155800,204045089,407,407,407,407,0
20240314,155700,204045089,407,407,407,407,0
20240314,155600,204045089,407,407,407,407,0
20240314,155500,204045089,407,407,407,407,0
20240314,155400,204045089,407,407,407,407,0
20240314,155300,204045089,407,407,407,407,0
20240314,155200,204045089,407,407,407,407,0
20240314,155100,204045089,407,407,407,407,2165
20240314,155000,204045089,407,407,407,407,0
20240314,154900,204045089,407,407,407,407,0
20240314,154800,204045089,407,407,407,407,0
20240314,154700,204045089,407,407,407,407,0
20240314,154600,204045089,407,407,407,407,0
20240314,154500,204045089,407,407,407,407,0
20240314,154400,204045089,407,407,407,407,0
20240314,154300,204045089,407,407,407,407,0
20240314,154200,204045089,407,407,407,407,0
20240314,154100,204045089,407,407,407,407,0
20240314,154000,204045089,407,407,407,407,0
20240314,153900,204045089,407,407,407,407,0
20240314,153800,204045089,407,407,407,407,0
20240314,153700,204045089,407,407,407,407,0
20240314,153600,204045089,407,407,407,407,0
20240314,153500,204045089,407,407,407,407,0
20240314,153400,204045089,407,407,407,407,0
20240314,153300,204045089,407,407,407,407,0
20240314,153200,204045089,407,407,407,407,0
20240314,153100,204045089,407,407,407,407,0
20240314,153000,204045089,407,407,407,407,2165
20240314,152900,203163934,406,406,406,406,0
20240314,152800,203163934,406,406,406,406,0
20240314,152700,203163934,406,406,406,406,0
20240314,152600,203163934,406,406,406,406,0
20240314,152500,203163934,406,406,406,406,0
20240314,152400,203163934,406,406,406,406,0
20240314,152300,203163934,406,406,406,406,0
20240314,152200,203163934,406,406,406,406,0
20240314,152100,203163934,406,406,406,406,0
20240314,152000,203163934,406,406,406,406,0
20240314,151900,203163934,406,407,408,406,3036
20240314,151800,201929812,406,406,406,406,10000
20240314,151700,197869812,408,407,408,406,107
20240314,151600,197826264,407,407,407,407,131
20240314,151500,197772947,407,407,407,407,130
20240314,151400,197720037,407,407,407,407,1684
20240314,151300,197034649,407,408,408,407,60922
20240314,151200,172238473,408,408,408,408,170
20240314,151100,172169113,408,407,408,407,1001
20240314,151000,171761705,407,407,407,407,1
20240314,150900,171761298,408,408,408,408,4
20240314,150800,171759666,408,408,408,408,20
20240314,150700,171751506,408,408,408,408,702
20240314,150600,171465090,409,409,409,409,0
20240314,150500,171465090,409,409,409,407,32105
20240314,150400,158390615,408,409,409,408,4600
20240314,150300,156513715,408,409,409,408,5026
20240314,150200,154463105,408,408,408,408,298
20240314,150100,154341521,409,409,409,409,1
20240314,150000,154341112,408,408,408,408,1158
20240314,145900,153868648,408,408,408,407,2021
20240314,145800,153044100,408,408,408,408,881
20240314,145700,152684652,409,409,409,409,6
20240314,145600,152682198,409,409,409,408,5369
20240314,145500,150486400,408,408,408,408,0
20240314,145400,150486400,408,408,408,408,280
20240314,145300,150372160,408,409,409,408,43
20240314,145200,150354575,409,409,409,409,50
20240314,145100,150334125,409,409,409,409,0
20240314,145000,150334125,409,409,409,409,0
20240314,144900,150334125,409,409,409,409,14
20240314,144800,150328399,407,407,407,407,0
20240314,144700,150328399,407,407,407,407,60
20240314,144600,150303979,409,409,409,409,0
20240314,144500,150303979,409,409,409,409,0
20240314,144400,150303979,409,409,409,409,175
20240314,144300,150232404,409,409,409,409,1
20240314,144200,150231995,407,408,408,407,31118
20240314,144100,137566264,408,408,408,408,0
20240314,144000,137566264,408,408,408,408,100
20240314,143900,137525464,408,408,408,408,523
20240314,143800,137312080,409,409,409,409,0
20240314,143700,137312080,409,409,409,409,1
20240314,143600,137311671,408,408,408,408,110
20240314,143500,137266791,408,408,408,408,315
20240314,143400,137138271,408,408,408,408,1200
20240314,143300,136648671,408,408,408,408,151
20240314,143200,136587063,408,408,408,408,132
20240314,143100,136533207,408,408,408,408,20
20240314,143000,136525047,409,409,409,409,11
20240314,142900,136520548,409,409,409,409,0
20240314,142800,136520548,409,409,409,409,0
20240314,142700,136520548,409,409,409,409,29
20240314,142600,136508687,409,409,409,409,0
20240314,142500,136508687,409,409,409,409,122
20240314,142400,136458789,409,409,409,409,0
20240314,142300,136458789,409,409,409,409,1999
20240314,142200,135641198,409,409,409,409,50
20240314,142100,135620748,409,410,410,409,11
20240314,142000,135616248,410,410,410,410,4705
20240314,141900,133687198,410,409,410,409,13293
20240314,141800,128245036,409,409,409,409,0
20240314,141700,128245036,409,409,409,409,41
20240314,141600,128228267,408,408,408,408,0
20240314,141500,128228267,408,408,408,408,38
20240314,141400,128212763,409,409,409,408,7
20240314,141300,128209901,408,408,408,407,5059
20240314,141200,126145878,408,409,409,408,11
20240314,141100,126141389,408,408,408,408,41
20240314,141000,126124661,408,408,408,408,585
20240314,140900,125885981,408,409,409,408,30
20240314,140800,125873731,408,408,408,408,11588
20240314,140700,121145827,408,408,408,408,1
20240314,140600,121145419,408,408,408,408,1000
20240314,140500,120737419,408,408,408,408,0
20240314,140400,120737419,408,407,408,407,136
20240314,140300,120682066,407,407,407,407,0
20240314,140200,120682066,407,407,407,407,0
20240314,140100,120682066,407,407,407,407,0
20240314,140000,120682066,407,407,407,407,0
20240314,135900,120682066,407,407,407,407,0
20240314,135800,120682066,407,407,407,407,1689
20240314,135700,119994643,407,407,407,407,100
20240314,135600,119953943,407,407,407,407,1000
20240314,135500,119546943,407,407,407,407,5
20240314,135400,119544908,407,407,407,407,99
20240314,135300,119504615,407,407,407,407,0
20240314,135200,119504615,407,407,407,407,0
20240314,135100,119504615,407,407,407,407,0
20240314,135000,119504615,407,408,408,407,8
20240314,134900,119501358,408,406,408,406,4535
20240314,134800,117660140,406,406,406,406,0
20240314,134700,117660140,406,407,407,406,3001
20240314,134600,116438734,407,407,407,407,0
20240314,134500,116438734,407,407,407,407,66
20240314,134400,116411872,407,407,407,406,299
20240314,134300,116290248,407,407,407,407,300
20240314,134200,116168148,407,407,407,407,1000
20240314,134100,115761148,407,407,407,407,131
20240314,134000,115707831,406,407,407,406,159
20240314,133900,115643124,407,407,407,407,100
20240314,133800,115602424,407,407,407,407,0
20240314,133700,115602424,407,407,407,407,1017
20240314,133600,115188505,407,407,407,407,0
20240314,133500,115188505,407,407,407,407,500
20240314,133400,114985005,408,408,408,408,8
20240314,133300,114981741,408,408,408,408,19
20240314,133200,114973989,408,408,408,408,20
20240314,133100,114965829,408,408,408,408,246
20240314,133000,114865461,408,408,408,408,0
20240314,132900,114865461,408,408,408,408,0
20240314,132800,114865461,408,408,408,408,0
20240314,132700,114865461,408,407,408,407,151
20240314,132600,114803854,408,408,408,408,0
20240314,132500,114803854,408,408,408,408,13
20240314,132400,114798550,408,408,408,408,11
20240314,132300,114794062,407,407,407,407,0
20240314,132200,114794062,407,407,407,407,3606
20240314,132100,113326420,407,407,407,407,953
20240314,132000,112938549,406,406,406,406,12
20240314,131900,112933677,406,406,406,406,1
20240314,131800,112933271,407,407,407,407,67
20240314,131700,112906002,407,407,407,407,28
20240314,131600,112894606,406,407,407,406,2949
20240314,131500,111696543,406,406,406,406,0
20240314,131400,111696543,406,406,406,406,0
20240314,131300,111696543,406,406,406,406,0
20240314,131200,111696543,406,406,406,406,998
20240314,131100,111291355,406,406,406,406,169
20240314,131000,111222741,405,405,405,405,1
20240314,130900,111222336,405,406,406,405,1001
20240314,130800,110815931,405,405,406,405,9653
20240314,130700,106906365,405,406,406,405,170
20240314,130600,106837346,406,406,406,405,151
20240314,130500,106776090,406,406,406,406,550
20240314,130400,106552790,406,406,406,406,5000
20240314,130300,104522790,406,406,406,406,0
20240314,130200,104522790,406,406,406,406,1323
20240314,130100,103985652,406,406,406,406,0
20240314,130000,103985652,406,406,406,406,3000
20240314,125900,102767652,406,406,406,406,30
20240314,125800,102755472,406,406,406,406,2001
20240314,125700,101943066,406,406,406,406,0
20240314,125600,101943066,406,407,407,406,67
20240314,125500,101915847,406,406,406,406,3147
20240314,125400,100638165,406,405,406,405,9508
20240314,125300,96787422,406,406,406,406,1125
20240314,125200,96330672,407,407,407,407,0
20240314,125100,96330672,407,407,407,407,0
20240314,125000,96330672,407,407,407,407,2
20240314,124900,96329858,405,405,405,405,900
20240314,124800,95965358,405,406,406,405,381
20240314,124700,95810952,406,406,406,406,245
20240314,124600,95711482,406,406,406,406,5
20240314,124500,95709452,406,405,406,405,100
20240314,124400,95668932,406,406,406,406,1140
20240314,124300,95206092,406,406,406,406,4
20240314,124200,95204468,406,406,406,406,1400
20240314,124100,94636068,406,406,406,406,200
20240314,124000,94554868,406,406,406,406,1
20240314,123900,94554462,406,406,406,406,0
20240314,123800,94554462,406,406,406,406,7
20240314,123700,94551620,406,406,406,405,1143
20240314,123600,94087660,406,406,406,406,18
20240314,123500,94080352,406,406,406,406,110
20240314,123400,94035692,406,406,406,406,400
20240314,123300,93873292,406,405,406,405,4256
20240314,123200,92149356,405,406,406,405,31
20240314,123100,92136771,406,406,406,406,100
20240314,123000,92096171,406,406,406,406,2498
20240314,122900,91081983,406,406,406,406,100
20240314,122800,91041383,406,406,406,406,26
20240314,122700,91030827,405,405,405,405,26
20240314,122600,91020297,406,406,406,406,20
20240314,122500,91012177,406,406,406,406,0
20240314,122400,91012177,406,406,406,406,9
20240314,122300,91008523,406,406,406,406,0
20240314,122200,91008523,406,406,406,406,0
20240314,122100,91008523,406,406,406,406,111
20240314,122000,90963457,406,406,406,406,93
20240314,121900,90925699,407,405,407,405,501
20240314,121800,90721814,405,405,405,405,1
20240314,121700,90721409,406,407,407,406,1195
20240314,121600,90236238,406,406,406,406,8325
20240314,121500,86856288,407,407,407,407,1
20240314,121400,86855881,406,406,406,406,0
20240314,121300,86855881,406,406,406,406,17
20240314,121200,86848979,407,406,407,406,100
20240314,121100,86808280,405,406,406,405,1601
20240314,121000,86158275,407,407,407,407,0
20240314,120900,86158275,407,407,407,407,0
20240314,120800,86158275,407,407,407,406,32
20240314,120700,86145253,407,406,407,406,3
20240314,120600,86144034,406,406,406,406,55
20240314,120500,86121704,405,406,406,405,2
20240314,120400,86120893,405,405,405,405,1
20240314,120300,86120488,405,406,406,405,51
20240314,120200,86099783,406,406,406,406,123
20240314,120100,86049845,406,406,406,406,1
20240314,120000,86049439,405,405,405,405,0
20240314,115900,86049439,405,405,405,405,912
20240314,115800,85680079,406,406,406,406,0
20240314,115700,85680079,406,406,406,406,309
20240314,115600,85554625,406,406,406,406,13
20240314,115500,85549347,406,406,406,406,0
20240314,115400,85549347,406,406,406,406,0
20240314,115300,85549347,406,406,406,406,0
20240314,115200,85549347,406,406,406,406,0
20240314,115100,85549347,406,406,406,406,9
20240314,115000,85545693,407,408,408,407,3771
20240314,114900,84007128,408,408,408,408,0
20240314,114800,84007128,408,408,408,408,0
20240314,114700,84007128,408,407,408,407,5517
20240314,114600,81761698,407,407,407,407,0
20240314,114500,81761698,407,407,407,407,0
20240314,114400,81761698,407,407,407,407,10
20240314,114300,81757628,407,407,407,407,0
20240314,114200,81757628,407,407,407,407,524
20240314,114100,81544360,407,407,407,407,5001
20240314,114000,79508953,406,406,406,406,0
20240314,113900,79508953,406,406,406,406,0
20240314,113800,79508953,406,406,406,406,154
20240314,113700,79446429,406,406,406,406,201
20240314,113600,79364823,406,406,406,406,2682
20240314,113500,78275931,406,406,406,406,10
20240314,113400,78271871,407,407,407,407,441
20240314,113300,78092384,407,407,407,407,0
20240314,113200,78092384,407,407,407,407,0
20240314,113100,78092384,407,407,407,407,5
20240314,113000,78090349,407,407,407,407,100
20240314,112900,78049649,407,407,407,407,20
20240314,112800,78041509,407,407,407,407,0
20240314,112700,78041509,407,407,407,407,110
20240314,112600,77996739,407,407,407,407,815
20240314,112500,77665034,407,407,407,407,1885
20240314,112400,76897839,410,410,410,410,500
20240314,112300,76692839,410,409,410,409,5400
20240314,112200,74480678,409,408,409,408,2000
20240314,112100,73662942,408,408,408,408,3001
20240314,112000,72438534,406,406,406,406,0
20240314,111900,72438534,406,408,408,406,1205
20240314,111800,71946904,408,408,408,408,113
20240314,111700,71900800,408,408,408,408,11
20240314,111600,71896312,408,408,408,408,0
20240314,111500,71896312,408,406,408,406,11
20240314,111400,71891844,407,408,408,407,549
20240314,111300,71667854,408,408,408,408,210
20240314,111200,71582174,409,407,409,407,10000
20240314,111100,67499125,406,405,406,405,15723
20240314,111000,61121060,406,406,406,406,0
20240314,110900,61121060,406,406,406,406,1
20240314,110800,61120654,406,406,406,406,0
20240314,110700,61120654,406,406,406,405,22
20240314,110600,61111730,406,406,406,406,0
20240314,110500,61111730,406,405,406,405,2635
20240314,110400,60044554,406,405,406,405,6
20240314,110300,60042123,405,405,405,405,2015
20240314,110200,59226048,405,405,405,405,0
20240314,110100,59226048,405,405,405,405,535
20240314,110000,59009373,405,405,405,405,353
20240314,105900,58866408,405,405,405,405,0
20240314,105800,58866408,405,405,405,405,18
20240314,105700,58859118,405,405,405,405,3752
20240314,105600,57339558,405,405,405,405,12
20240314,105500,57334698,405,406,406,405,10
20240314,105400,57330640,405,406,406,405,2133
20240314,105300,56466772,405,406,406,405,3
20240314,105200,56465555,405,406,406,405,990
20240314,105100,56064604,406,405,406,405,453
20240314,105000,55881127,405,406,406,405,72
20240314,104900,55851896,405,405,405,405,1492
20240314,104800,55247636,405,406,406,405,6952
20240314,104700,52429076,405,405,405,405,830
20240314,104600,52092926,405,406,406,405,4
20240314,104500,52091304,406,406,406,406,250
20240314,104400,51989804,406,406,406,406,502
20240314,104300,51785992,406,406,406,406,0
20240314,104200,51785992,406,406,406,406,3
20240314,104100,51784774,406,406,406,406,21
20240314,104000,51776248,406,406,406,406,273
20240314,103900,51665410,406,406,406,406,3
20240314,103800,51664192,406,405,406,405,1006
20240314,103700,51256757,405,405,405,405,1
20240314,103600,51256352,406,406,406,406,113
20240314,103500,51210474,406,406,406,406,0
20240314,103400,51210474,406,406,406,406,101
20240314,103300,51169468,405,405,405,405,0
20240314,103200,51169468,405,405,405,405,0
20240314,103100,51169468,405,405,405,405,0
20240314,103000,51169468,405,405,405,405,7
20240314,102900,51166633,405,405,405,405,114
20240314,102800,51120463,405,405,405,405,0
20240314,102700,51120463,405,405,405,405,28
20240314,102600,51109123,404,404,404,404,0
20240314,102500,51109123,404,405,405,404,10610
20240314,102400,46814789,406,407,407,406,23
20240314,102300,46805441,407,407,407,407,390
20240314,102200,46646711,406,406,406,406,1000
20240314,102100,46240711,406,406,406,406,1584
20240314,102000,45597607,407,407,407,407,0
20240314,101900,45597607,407,407,407,405,7687
20240314,101800,42478368,407,406,407,406,71
20240314,101700,42449541,406,406,406,406,101
20240314,101600,42408535,406,406,406,406,1212
20240314,101500,41916463,406,405,406,405,508
20240314,101400,41710223,406,406,406,406,108
20240314,101300,41666375,406,406,406,406,278
20240314,101200,41553507,406,405,406,405,5246
20240314,101100,39428631,406,406,406,406,550
20240314,101000,39205331,406,406,406,406,502
20240314,100900,39001519,406,406,406,406,0
20240314,100800,39001519,406,406,406,406,108
20240314,100700,38957671,406,406,406,406,4
20240314,100600,38956047,406,406,406,406,1091
20240314,100500,38513101,407,407,407,407,0
20240314,100400,38513101,407,407,407,407,248
20240314,100300,38412165,407,407,407,407,210
20240314,100200,38326695,407,406,407,406,797
20240314,100100,38002610,406,406,406,406,0
20240314,100000,38002610,406,406,406,406,516
20240314,095900,37793114,406,406,406,406,1
20240314,095800,37792708,406,406,406,406,100
20240314,095700,37752108,406,406,406,405,205
20240314,095600,37668883,406,406,406,406,201
20240314,095500,37587277,406,406,406,406,72
20240314,095400,37558045,406,406,406,406,72
20240314,095300,37528813,406,406,406,406,66
20240314,095200,37502017,406,406,406,406,530
20240314,095100,37286837,406,407,407,406,6512
20240314,095000,34642957,406,406,406,406,2456
20240314,094900,33645821,406,406,406,406,1537
20240314,094800,33021799,406,406,406,406,4145
20240314,094700,31338929,406,406,406,406,50
20240314,094600,31318629,406,405,406,405,861
20240314,094500,30969923,404,404,404,404,12
20240314,094400,30965075,405,405,405,405,141
20240314,094300,30907970,405,405,405,405,343
20240314,094200,30769055,404,404,404,404,1001
20240314,094100,30364651,404,405,405,404,409
20240314,094000,30199265,405,405,405,405,30
20240314,093900,30187115,405,405,405,405,600
20240314,093800,29944115,405,406,406,405,758
20240314,093700,29637120,405,405,405,405,6481
20240314,093600,27012315,405,405,405,405,944
20240314,093500,26629995,406,406,406,406,10
20240314,093400,26625935,406,405,406,405,1001
20240314,093300,26220329,406,406,406,406,10
20240314,093200,26216269,406,406,406,406,202
20240314,093100,26134257,405,405,405,405,1503
20240314,093000,25525542,405,405,405,405,218
20240314,092900,25437252,405,405,405,405,754
20240314,092800,25131882,405,405,405,405,451
20240314,092700,24949227,406,406,406,406,10
20240314,092600,24945167,405,405,405,405,2001
20240314,092500,24134762,406,405,406,405,5003
20240314,092400,22108544,405,408,408,405,515
20240314,092300,21899941,406,407,407,406,5003
20240314,092200,19868720,408,407,408,407,551
20240314,092100,19644312,407,407,407,407,3001
20240314,092000,18422905,408,407,408,407,146
20240314,091900,18363482,408,408,408,408,0
20240314,091800,18363482,408,408,408,408,9601
20240314,091700,14446274,405,406,406,405,10000
20240314,091600,10396108,408,406,408,406,1313
20240314,091500,9863028,407,407,407,407,206
20240314,091400,9779186,407,407,407,407,231
20240314,091300,9685169,407,407,407,407,799
20240314,091200,9359976,407,407,407,406,5
20240314,091100,9357942,405,406,406,405,355
20240314,091000,9214165,405,405,406,405,4720
20240314,090900,7302465,405,404,405,404,795
20240314,090800,6981270,404,405,405,404,6909
20240314,090700,4186259,406,406,406,406,143
20240314,090600,4128201,406,406,406,406,565
20240314,090500,3898811,407,407,407,407,11
20240314,090400,3894334,406,407,407,406,3003
20240314,090300,2673114,407,407,407,407,2031
20240314,090200,1846497,407,407,407,407,317
20240314,090100,1717478,407,407,407,407,1841
20240314,090000,968191,408,409,410,408,2369