stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192100,767353519,425,425,425,425,37783
20240321,192000,767353519,425,425,425,425,0
20240321,191900,767353519,425,425,425,425,0
20240321,191800,767353519,425,425,425,425,0
20240321,191700,767353519,425,425,425,425,0
20240321,191600,767353519,425,425,425,425,0
20240321,191500,767353519,425,425,425,425,0
20240321,191400,767353519,425,425,425,425,0
20240321,191300,767353519,425,425,425,425,0
20240321,191200,767353519,425,425,425,425,0
20240321,191100,767353519,425,425,425,425,0
20240321,191000,767353519,425,425,425,425,0
20240321,190900,767353519,425,425,425,425,0
20240321,190800,767353519,425,425,425,425,0
20240321,190700,767353519,425,425,425,425,0
20240321,190600,767353519,425,425,425,425,0
20240321,190500,767353519,425,425,425,425,0
20240321,190400,767353519,425,425,425,425,0
20240321,190300,767353519,425,425,425,425,0
20240321,190200,767353519,425,425,425,425,0
20240321,190100,767353519,425,425,425,425,0
20240321,190000,767353519,425,425,425,425,0
20240321,185900,767353519,425,425,425,425,0
20240321,185800,767353519,425,425,425,425,0
20240321,185700,767353519,425,425,425,425,0
20240321,185600,767353519,425,425,425,425,0
20240321,185500,767353519,425,425,425,425,0
20240321,185400,767353519,425,425,425,425,0
20240321,185300,767353519,425,425,425,425,0
20240321,185200,767353519,425,425,425,425,0
20240321,185100,767353519,425,425,425,425,37783
20240321,185000,767353519,425,425,425,425,0
20240321,184900,767353519,425,425,425,425,0
20240321,184800,767353519,425,425,425,425,0
20240321,184700,767353519,425,425,425,425,0
20240321,184600,767353519,425,425,425,425,0
20240321,184500,767353519,425,425,425,425,0
20240321,184400,767353519,425,425,425,425,0
20240321,184300,767353519,425,425,425,425,0
20240321,184200,767353519,425,425,425,425,0
20240321,184100,767353519,425,425,425,425,0
20240321,184000,767353519,425,425,425,425,0
20240321,183900,767353519,425,425,425,425,0
20240321,183800,767353519,425,425,425,425,0
20240321,183700,767353519,425,425,425,425,0
20240321,183600,767353519,425,425,425,425,0
20240321,183500,767353519,425,425,425,425,0
20240321,183400,767353519,425,425,425,425,0
20240321,183300,767353519,425,425,425,425,0
20240321,183200,767353519,425,425,425,425,0
20240321,183100,767353519,425,425,425,425,0
20240321,183000,767353519,425,425,425,425,0
20240321,182900,767353519,425,425,425,425,0
20240321,182800,767353519,425,425,425,425,0
20240321,182700,767353519,425,425,425,425,0
20240321,182600,767353519,425,425,425,425,0
20240321,182500,767353519,425,425,425,425,0
20240321,182400,767353519,425,425,425,425,0
20240321,182300,767353519,425,425,425,425,0
20240321,182200,767353519,425,425,425,425,0
20240321,182100,767353519,425,425,425,425,37783
20240321,182000,767353519,425,425,425,425,0
20240321,181900,767353519,425,425,425,425,0
20240321,181800,767353519,425,425,425,425,0
20240321,181700,767353519,425,425,425,425,0
20240321,181600,767353519,425,425,425,425,0
20240321,181500,767353519,425,425,425,425,0
20240321,181400,767353519,425,425,425,425,0
20240321,181300,767353519,425,425,425,425,0
20240321,181200,767353519,425,425,425,425,0
20240321,181100,767353519,425,425,425,425,0
20240321,181000,767353519,425,425,425,425,0
20240321,180900,767353519,425,425,425,425,0
20240321,180800,767353519,425,425,425,425,0
20240321,180700,767353519,425,425,425,425,0
20240321,180600,767353519,425,425,425,425,0
20240321,180500,767353519,425,425,425,425,0
20240321,180400,767353519,425,425,425,425,0
20240321,180300,767353519,425,425,425,425,0
20240321,180200,767353519,425,425,425,425,0
20240321,180100,767353519,425,425,425,425,0
20240321,180000,767353519,425,425,425,425,0
20240321,175900,767353519,425,425,425,425,0
20240321,175800,767353519,425,425,425,425,0
20240321,175700,767353519,425,425,425,425,0
20240321,175600,767353519,425,425,425,425,0
20240321,175500,767353519,425,425,425,425,0
20240321,175400,767353519,425,425,425,425,0
20240321,175300,767353519,425,425,425,425,0
20240321,175200,767353519,425,425,425,425,0
20240321,175100,767353519,425,425,425,425,37783
20240321,175000,767353519,425,425,425,425,0
20240321,174900,767353519,425,425,425,425,0
20240321,174800,767353519,425,425,425,425,0
20240321,174700,767353519,425,425,425,425,0
20240321,174600,767353519,425,425,425,425,0
20240321,174500,767353519,425,425,425,425,0
20240321,174400,767353519,425,425,425,425,0
20240321,174300,767353519,425,425,425,425,0
20240321,174200,767353519,425,425,425,425,0
20240321,174100,767353519,425,425,425,425,0
20240321,174000,767353519,425,425,425,425,0
20240321,173900,767353519,425,425,425,425,0
20240321,173800,767353519,425,425,425,425,0
20240321,173700,767353519,425,425,425,425,0
20240321,173600,767353519,425,425,425,425,0
20240321,173500,767353519,425,425,425,425,0
20240321,173400,767353519,425,425,425,425,0
20240321,173300,767353519,425,425,425,425,0
20240321,173200,767353519,425,425,425,425,0
20240321,173100,767353519,425,425,425,425,0
20240321,173000,767353519,425,425,425,425,0
20240321,172900,767353519,425,425,425,425,0
20240321,172800,767353519,425,425,425,425,0
20240321,172700,767353519,425,425,425,425,0
20240321,172600,767353519,425,425,425,425,0
20240321,172500,767353519,425,425,425,425,0
20240321,172400,767353519,425,425,425,425,0
20240321,172300,767353519,425,425,425,425,0
20240321,172200,767353519,425,425,425,425,0
20240321,172100,767353519,425,425,425,425,37783
20240321,172000,767353519,425,425,425,425,0
20240321,171900,767353519,425,425,425,425,0
20240321,171800,767353519,425,425,425,425,0
20240321,171700,767353519,425,425,425,425,0
20240321,171600,767353519,425,425,425,425,0
20240321,171500,767353519,425,425,425,425,0
20240321,171400,767353519,425,425,425,425,0
20240321,171300,767353519,425,425,425,425,0
20240321,171200,767353519,425,425,425,425,0
20240321,171100,767353519,425,425,425,425,0
20240321,171000,767353519,425,425,425,425,0
20240321,170900,767353519,425,425,425,425,0
20240321,170800,767353519,425,425,425,425,0
20240321,170700,767353519,425,425,425,425,0
20240321,170600,767353519,425,425,425,425,0
20240321,170500,767353519,425,425,425,425,0
20240321,170400,767353519,425,425,425,425,0
20240321,170300,767353519,425,425,425,425,0
20240321,170200,767353519,425,425,425,425,0
20240321,170100,767353519,425,425,425,425,0
20240321,170000,767353519,425,425,425,425,0
20240321,165900,767353519,425,425,425,425,0
20240321,165800,767353519,425,425,425,425,0
20240321,165700,767353519,425,425,425,425,0
20240321,165600,767353519,425,425,425,425,0
20240321,165500,767353519,425,425,425,425,0
20240321,165400,767353519,425,425,425,425,0
20240321,165300,767353519,425,425,425,425,0
20240321,165200,767353519,425,425,425,425,0
20240321,165100,767353519,425,425,425,425,37783
20240321,165000,767353519,425,425,425,425,0
20240321,164900,767353519,425,425,425,425,0
20240321,164800,767353519,425,425,425,425,0
20240321,164700,767353519,425,425,425,425,0
20240321,164600,767353519,425,425,425,425,0
20240321,164500,767353519,425,425,425,425,0
20240321,164400,767353519,425,425,425,425,0
20240321,164300,767353519,425,425,425,425,0
20240321,164200,767353519,425,425,425,425,0
20240321,164100,767353519,425,425,425,425,0
20240321,164000,767353519,425,425,425,425,0
20240321,163900,767353519,425,425,425,425,0
20240321,163800,767353519,425,425,425,425,0
20240321,163700,767353519,425,425,425,425,0
20240321,163600,767353519,425,425,425,425,0
20240321,163500,767353519,425,425,425,425,0
20240321,163400,767353519,425,425,425,425,0
20240321,163300,767353519,425,425,425,425,0
20240321,163200,767353519,425,425,425,425,0
20240321,163100,767353519,425,425,425,425,0
20240321,163000,767353519,425,425,425,425,0
20240321,162900,767353519,425,425,425,425,0
20240321,162800,767353519,425,425,425,425,0
20240321,162700,767353519,425,425,425,425,0
20240321,162600,767353519,425,425,425,425,0
20240321,162500,767353519,425,425,425,425,0
20240321,162400,767353519,425,425,425,425,0
20240321,162300,767353519,425,425,425,425,0
20240321,162200,767353519,425,425,425,425,0
20240321,162100,767353519,425,425,425,425,37783
20240321,162000,767353519,425,425,425,425,0
20240321,161900,767353519,425,425,425,425,0
20240321,161800,767353519,425,425,425,425,0
20240321,161700,767353519,425,425,425,425,0
20240321,161600,767353519,425,425,425,425,0
20240321,161500,767353519,425,425,425,425,0
20240321,161400,767353519,425,425,425,425,0
20240321,161300,767353519,425,425,425,425,0
20240321,161200,767353519,425,425,425,425,0
20240321,161100,767353519,425,425,425,425,0
20240321,161000,767353519,425,425,425,425,0
20240321,160900,767353519,425,425,425,425,0
20240321,160800,767353519,425,425,425,425,0
20240321,160700,767353519,425,425,425,425,0
20240321,160600,767353519,425,425,425,425,0
20240321,160500,767353519,425,425,425,425,0
20240321,160400,767353519,425,425,425,425,0
20240321,160300,767353519,425,425,425,425,0
20240321,160200,767353519,425,425,425,425,0
20240321,160100,767353519,425,425,425,425,0
20240321,160000,767353519,425,425,425,425,0
20240321,155900,767353519,425,425,425,425,0
20240321,155800,767353519,425,425,425,425,0
20240321,155700,767353519,425,425,425,425,0
20240321,155600,767353519,425,425,425,425,0
20240321,155500,767353519,425,425,425,425,0
20240321,155400,767353519,425,425,425,425,0
20240321,155300,767353519,425,425,425,425,0
20240321,155200,767353519,425,425,425,425,0
20240321,155100,767353519,425,425,425,425,37783
20240321,155000,767353519,425,425,425,425,0
20240321,154900,767353519,425,425,425,425,0
20240321,154800,767353519,425,425,425,425,0
20240321,154700,767353519,425,425,425,425,0
20240321,154600,767353519,425,425,425,425,0
20240321,154500,767353519,425,425,425,425,0
20240321,154400,767353519,425,425,425,425,0
20240321,154300,767353519,425,425,425,425,0
20240321,154200,767353519,425,425,425,425,0
20240321,154100,767353519,425,425,425,425,0
20240321,154000,767353519,425,425,425,425,0
20240321,153900,767353519,425,425,425,425,0
20240321,153800,767353519,425,425,425,425,0
20240321,153700,767353519,425,425,425,425,0
20240321,153600,767353519,425,425,425,425,0
20240321,153500,767353519,425,425,425,425,0
20240321,153400,767353519,425,425,425,425,0
20240321,153300,767353519,425,425,425,425,0
20240321,153200,767353519,425,425,425,425,0
20240321,153100,767353519,425,425,425,425,0
20240321,153000,767353519,425,425,425,425,37783
20240321,152900,751295744,424,424,424,424,0
20240321,152800,751295744,424,424,424,424,0
20240321,152700,751295744,424,424,424,424,0
20240321,152600,751295744,424,424,424,424,0
20240321,152500,751295744,424,424,424,424,0
20240321,152400,751295744,424,424,424,424,0
20240321,152300,751295744,424,424,424,424,0
20240321,152200,751295744,424,424,424,424,0
20240321,152100,751295744,424,424,424,424,0
20240321,152000,751295744,424,424,424,424,0
20240321,151900,751295744,424,424,426,424,11721
20240321,151800,746321521,424,427,427,424,21945
20240321,151700,736954906,428,428,428,428,196
20240321,151600,736871018,428,428,428,427,384
20240321,151500,736706915,428,428,428,428,2903
20240321,151400,735464431,429,428,429,428,1108
20240321,151300,734989938,428,427,428,427,1026
20240321,151200,734550959,427,428,430,427,17988
20240321,151100,726853569,428,430,430,428,16446
20240321,151000,719792656,429,429,431,429,21887
20240321,150900,710384177,430,429,430,429,11619
20240321,150800,705397591,429,430,431,429,33579
20240321,150700,690970029,430,430,432,429,10979
20240321,150600,686242485,430,428,432,428,92941
20240321,150500,646273262,430,427,430,427,104190
20240321,150400,601663605,427,425,427,425,27126
20240321,150300,590106418,426,425,426,425,19126
20240321,150200,581977278,425,423,425,423,17318
20240321,150100,574617611,425,424,425,424,29667
20240321,150000,562038798,423,424,424,423,1900
20240321,145900,561234700,424,422,424,422,2197
20240321,145800,560307174,422,424,424,422,4770
20240321,145700,558284834,423,423,423,423,2253
20240321,145600,557331815,423,423,423,423,411
20240321,145500,557157962,424,423,424,423,3457
20240321,145400,555695631,423,423,423,423,200
20240321,145300,555611031,423,423,423,423,2328
20240321,145200,554626287,422,422,422,422,100
20240321,145100,554584087,422,422,422,422,4203
20240321,145000,552810421,423,423,423,423,2500
20240321,144900,551752921,422,422,422,422,11
20240321,144800,551748279,422,422,422,422,3441
20240321,144700,550296177,423,423,423,423,23
20240321,144600,550286448,423,423,423,423,1100
20240321,144500,549821148,423,423,423,423,1
20240321,144400,549820725,422,422,422,422,200
20240321,144300,549736325,422,423,423,422,2365
20240321,144200,548735931,423,423,423,423,0
20240321,144100,548735931,423,423,423,423,1459
20240321,144000,548118774,422,422,422,422,10
20240321,143900,548114554,422,422,422,422,50
20240321,143800,548093454,423,423,423,423,760
20240321,143700,547771974,423,423,423,423,1786
20240321,143600,547016496,423,423,423,423,5
20240321,143500,547014381,423,423,423,423,2002
20240321,143400,546167535,423,422,423,422,1590
20240321,143300,545495077,423,423,423,422,22030
20240321,143200,536183496,423,423,423,423,339
20240321,143100,536040099,423,423,423,423,2531
20240321,143000,534969486,423,423,423,423,100
20240321,142900,534927186,423,423,423,423,234
20240321,142800,534828204,423,423,423,423,2
20240321,142700,534827358,424,424,424,424,1
20240321,142600,534826934,423,423,423,423,779
20240321,142500,534497417,423,423,424,423,27094
20240321,142400,523035955,423,423,423,423,336
20240321,142300,522893827,422,422,422,422,0
20240321,142200,522893827,422,422,422,422,20
20240321,142100,522885387,422,423,423,422,1001
20240321,142000,522462964,423,423,423,423,1
20240321,141900,522462541,423,423,423,423,10
20240321,141800,522458311,422,422,422,422,100
20240321,141700,522416111,422,422,423,422,3100
20240321,141600,521106911,422,422,422,422,700
20240321,141500,520811511,423,422,423,422,2218
20240321,141400,519873497,422,422,422,422,500
20240321,141300,519662497,423,423,423,423,6
20240321,141200,519659959,423,423,423,423,88
20240321,141100,519622735,422,422,422,422,1754
20240321,141000,518882547,423,423,423,423,8
20240321,140900,518879163,423,423,423,423,531
20240321,140800,518654550,422,422,422,422,4
20240321,140700,518652862,422,421,424,421,68910
20240321,140600,489484330,421,421,421,421,1032
20240321,140500,489049858,421,421,421,421,9951
20240321,140400,484860487,421,421,421,421,1
20240321,140300,484860066,422,421,423,421,261
20240321,140200,484750114,423,423,423,423,0
20240321,140100,484750114,423,423,423,423,1
20240321,140000,484749691,423,423,423,423,6
20240321,135900,484747153,423,421,423,421,23
20240321,135800,484737432,421,422,422,421,400
20240321,135700,484568658,422,423,423,422,1566
20240321,135600,483907570,422,422,422,422,5110
20240321,135500,481751150,423,422,423,422,4681
20240321,135400,479772087,423,423,423,423,1059
20240321,135300,479324130,423,422,423,422,10029
20240321,135200,475086892,422,422,422,422,105
20240321,135100,475042582,423,423,423,423,0
20240321,135000,475042582,423,423,423,423,0
20240321,134900,475042582,423,423,423,423,50
20240321,134800,475021432,423,424,424,423,2073
20240321,134700,474144550,424,423,424,423,9271
20240321,134600,470216316,423,423,423,423,3486
20240321,134500,468741738,423,422,423,422,311
20240321,134400,468610495,422,423,423,422,5461
20240321,134300,466305945,422,422,423,422,2027
20240321,134200,465450546,423,423,423,423,0
20240321,134100,465450546,423,422,423,422,1021
20240321,134000,465019683,423,423,423,423,53
20240321,133900,464997264,424,424,424,424,50
20240321,133800,464976064,424,424,424,422,2015
20240321,133700,464125301,424,424,424,424,4
20240321,133600,464123605,423,423,423,423,7679
20240321,133500,460875388,423,423,423,423,3455
20240321,133400,459413923,423,423,424,423,5003
20240321,133300,457297653,421,421,421,421,0
20240321,133200,457297653,421,421,421,421,15000
20240321,133100,450982653,421,422,423,421,11644
20240321,133000,446059823,422,422,423,422,16592
20240321,132900,439050831,422,421,422,421,6108
20240321,132800,436475937,422,422,422,422,0
20240321,132700,436475937,422,422,422,422,1000
20240321,132600,436053937,422,422,422,422,1519
20240321,132500,435412919,422,422,422,422,602
20240321,132400,435158875,421,421,421,421,0
20240321,132300,435158875,421,421,421,421,5
20240321,132200,435156770,422,422,422,422,1460
20240321,132100,434540650,423,422,423,422,12
20240321,132000,434535585,421,423,423,421,6331
20240321,131900,431862904,422,422,422,422,469
20240321,131800,431664986,422,421,423,421,1393
20240321,131700,431077603,421,421,421,421,10
20240321,131600,431073393,421,422,422,421,19
20240321,131500,431065385,422,421,422,421,2004
20240321,131400,430219698,421,421,421,421,3500
20240321,131300,428746198,422,422,422,422,9
20240321,131200,428742400,422,422,422,422,11857
20240321,131100,423738746,421,421,421,421,4980
20240321,131000,421642166,422,421,422,421,2142
20240321,130900,420740383,421,422,422,421,469
20240321,130800,420542486,423,423,423,421,1381
20240321,130700,419958802,422,422,422,422,1650
20240321,130600,419262502,422,422,422,421,1870
20240321,130500,418474872,422,422,423,422,6648
20240321,130400,415669398,423,423,423,422,3526
20240321,130300,414181315,423,423,424,423,5273
20240321,130200,411950556,423,424,424,420,3896
20240321,130100,410302603,424,423,424,422,18175
20240321,130000,402609550,422,422,423,422,177
20240321,125900,402534696,422,418,424,418,167565
20240321,125800,332087303,419,419,419,419,0
20240321,125700,332087303,419,419,419,419,0
20240321,125600,332087303,419,419,419,419,0
20240321,125500,332087303,419,419,419,419,21
20240321,125400,332078504,419,419,419,419,6
20240321,125300,332075990,419,419,419,419,0
20240321,125200,332075990,419,419,419,419,100
20240321,125100,332034090,417,417,417,417,11
20240321,125000,332029503,417,417,417,417,2520
20240321,124900,330978663,419,419,419,419,0
20240321,124800,330978663,419,419,419,419,1607
20240321,124700,330305330,419,418,419,418,5566
20240321,124600,327977785,418,417,418,417,621
20240321,124500,327718825,417,417,417,417,3
20240321,124400,327717574,417,417,417,416,3535
20240321,124300,326246466,417,418,418,417,16097
20240321,124200,319533920,418,418,418,418,0
20240321,124100,319533920,418,418,418,418,1197
20240321,124000,319033574,418,418,418,418,10
20240321,123900,319029394,418,419,419,418,1302
20240321,123800,318485134,419,419,419,419,0
20240321,123700,318485134,419,419,419,419,950
20240321,123600,318087084,418,418,418,418,800
20240321,123500,317752684,419,419,419,419,0
20240321,123400,317752684,419,419,419,419,800
20240321,123300,317417484,419,419,419,419,0
20240321,123200,317417484,419,419,419,419,0
20240321,123100,317417484,419,419,419,419,1300
20240321,123000,316872784,418,418,418,418,0
20240321,122900,316872784,418,418,418,418,0
20240321,122800,316872784,418,418,418,418,0
20240321,122700,316872784,418,418,418,418,3000
20240321,122600,315618784,418,418,419,418,2214
20240321,122500,314692333,419,419,419,419,211
20240321,122400,314603924,419,419,419,419,300
20240321,122300,314478224,419,418,419,418,339
20240321,122200,314336194,418,419,419,418,2108
20240321,122100,313452959,419,418,419,418,1860
20240321,122000,312674278,418,418,418,418,119
20240321,121900,312624536,419,419,419,419,1000
20240321,121800,312205536,419,419,419,419,132
20240321,121700,312150228,419,418,419,418,1028
20240321,121600,311720142,417,418,418,417,355
20240321,121500,311571807,418,418,418,418,5
20240321,121400,311569717,418,418,418,418,0
20240321,121300,311569717,418,418,418,418,0
20240321,121200,311569717,418,418,418,418,230
20240321,121100,311473577,418,418,418,418,200
20240321,121000,311389977,418,419,419,418,1056
20240321,120900,310948519,419,419,419,419,1
20240321,120800,310948100,419,419,419,419,2000
20240321,120700,310110100,418,419,419,418,1464
20240321,120600,309496984,419,419,419,419,236
20240321,120500,309398100,420,420,420,420,0
20240321,120400,309398100,420,419,420,417,56898
20240321,120300,285617835,417,417,417,417,0
20240321,120200,285617835,417,419,419,417,3060
20240321,120100,284341805,419,419,419,419,31
20240321,120000,284328816,417,417,417,417,0
20240321,115900,284328816,417,419,419,417,2698
20240321,115800,283201993,419,419,419,419,0
20240321,115700,283201993,419,419,419,419,0
20240321,115600,283201993,419,419,419,419,62
20240321,115500,283176015,419,418,419,418,1500
20240321,115400,282548515,419,419,419,419,0
20240321,115300,282548515,419,418,419,418,4929
20240321,115200,280485264,418,419,419,418,371
20240321,115100,280329836,418,419,419,418,1100
20240321,115000,279869236,419,418,419,418,122
20240321,114900,279818139,419,419,419,419,186
20240321,114800,279740205,418,418,418,418,0
20240321,114700,279740205,418,419,419,418,40
20240321,114600,279723446,419,419,419,419,2
20240321,114500,279722608,418,418,418,418,0
20240321,114400,279722608,418,418,418,418,100
20240321,114300,279680808,418,418,418,418,99
20240321,114200,279639426,418,417,418,417,276
20240321,114100,279524142,417,417,417,417,0
20240321,114000,279524142,417,417,417,417,20
20240321,113900,279515802,418,419,419,418,16255
20240321,113800,272710015,419,419,419,419,5
20240321,113700,272707920,419,419,419,419,3000
20240321,113600,271450920,418,418,418,418,100
20240321,113500,271409120,418,418,418,418,567
20240321,113400,271172114,419,417,419,417,10633
20240321,113300,266737451,418,418,418,418,189
20240321,113200,266658449,418,418,418,418,14
20240321,113100,266652597,419,419,419,419,5
20240321,113000,266650502,419,419,419,419,10
20240321,112900,266646312,417,417,417,417,0
20240321,112800,266646312,417,417,417,417,1
20240321,112700,266645895,419,419,419,418,1210
20240321,112600,266139905,418,418,418,418,2000
20240321,112500,265303905,419,419,419,418,520
20240321,112400,265086525,419,419,419,419,3064
20240321,112300,263802709,419,419,419,419,1047
20240321,112200,263364016,419,418,419,418,4519
20240321,112100,261475073,418,418,418,418,0
20240321,112000,261475073,418,418,418,418,1000
20240321,111900,261057073,418,417,418,417,7678
20240321,111800,257854570,416,416,416,416,4882
20240321,111700,255823658,416,416,416,416,3002
20240321,111600,254574826,416,416,416,416,570
20240321,111500,254337706,416,416,416,416,5611
20240321,111400,252003530,416,416,416,416,5329
20240321,111300,249786666,417,417,417,417,0
20240321,111200,249786666,417,417,417,417,177
20240321,111100,249712857,417,417,417,417,0
20240321,111000,249712857,417,417,417,417,200
20240321,110900,249629457,417,417,417,417,3
20240321,110800,249628206,417,416,417,416,900
20240321,110700,249253306,417,417,417,417,1249
20240321,110600,248732473,417,417,417,417,350
20240321,110500,248586523,418,418,418,418,1
20240321,110400,248586105,416,416,416,416,2923
20240321,110300,247370137,417,417,417,417,2000
20240321,110200,246536137,418,418,418,418,24
20240321,110100,246526105,418,418,418,418,18
20240321,110000,246518581,417,417,417,417,0
20240321,105900,246518581,417,417,417,417,80
20240321,105800,246485221,417,417,417,417,0
20240321,105700,246485221,417,418,418,417,7641
20240321,105600,243293071,418,419,419,418,9900
20240321,105500,239153971,419,419,419,419,4
20240321,105400,239152295,418,418,418,418,0
20240321,105300,239152295,418,419,419,418,12441
20240321,105200,233939811,418,419,419,418,1516
20240321,105100,233306107,419,419,419,419,0
20240321,105000,233306107,419,419,419,419,233
20240321,104900,233208480,419,419,419,419,1087
20240321,104800,232753027,419,419,419,419,1000
20240321,104700,232334027,419,419,419,419,1
20240321,104600,232333608,418,419,419,418,16
20240321,104500,232326919,419,419,419,419,0
20240321,104400,232326919,419,419,419,419,1017
20240321,104300,231900796,419,419,419,419,13
20240321,104200,231895349,419,418,419,418,351
20240321,104100,231748281,419,419,419,419,7780
20240321,104000,228488461,419,418,419,418,9679
20240321,103900,224442619,419,418,419,418,24475
20240321,103800,214203023,418,418,418,418,0
20240321,103700,214203023,418,418,418,418,5
20240321,103600,214200933,416,416,418,416,1947
20240321,103500,213390501,416,416,416,416,721
20240321,103400,213090565,418,418,418,418,4
20240321,103300,213088893,418,418,418,418,1500
20240321,103200,212461893,418,418,418,418,1
20240321,103100,212461475,418,418,418,418,0
20240321,103000,212461475,418,418,418,418,20
20240321,102900,212453115,418,418,418,418,0
20240321,102800,212453115,418,418,418,418,1
20240321,102700,212452697,418,416,418,416,2600
20240321,102600,211371017,417,417,417,417,0
20240321,102500,211371017,417,417,417,417,58
20240321,102400,211346831,417,417,417,417,200
20240321,102300,211263431,416,416,416,416,0
20240321,102200,211263431,416,417,418,416,7414
20240321,102100,208179182,417,417,417,417,34
20240321,102000,208165004,418,416,418,416,2242
20240321,101900,207228484,416,416,416,415,329
20240321,101800,207091929,416,416,417,415,4405
20240321,101700,205259470,417,417,417,417,312
20240321,101600,205129366,417,417,417,417,1300
20240321,101500,204587266,417,417,417,417,1056
20240321,101400,204146914,418,418,418,418,14094
20240321,101300,198255622,419,419,419,419,4824
20240321,101200,196234366,419,418,419,418,3610
20240321,101100,194725322,419,418,419,418,556
20240321,101000,194492908,418,419,419,418,715
20240321,100900,194193333,418,419,419,418,1460
20240321,100800,193582052,418,418,418,418,168
20240321,100700,193511828,419,419,419,419,0
20240321,100600,193511828,419,418,419,418,3631
20240321,100500,191994069,419,419,419,419,119
20240321,100400,191944208,419,418,419,418,10331
20240321,100300,187615660,419,419,419,419,1002
20240321,100200,187195822,418,418,418,418,14
20240321,100100,187189970,419,418,419,418,119
20240321,100000,187140151,418,418,419,418,350
20240321,095900,186993541,419,419,420,419,4536
20240321,095800,185092956,419,419,419,419,639
20240321,095700,184825215,419,420,420,419,330
20240321,095600,184686935,420,420,420,419,651
20240321,095500,184413815,419,420,420,418,2238
20240321,095400,183475959,420,419,420,419,13103
20240321,095300,177985775,419,419,419,419,34
20240321,095200,177971529,419,419,419,418,632
20240321,095100,177707222,418,419,419,418,1168
20240321,095000,177218896,419,418,419,418,4180
20240321,094900,175468512,418,418,419,418,616
20240321,094800,175210923,419,419,420,419,5702
20240321,094700,172821634,420,420,420,420,518
20240321,094600,172604074,420,419,420,419,1532
20240321,094500,171961037,420,420,420,419,10013
20240321,094400,167763648,420,420,420,420,474
20240321,094300,167564568,419,420,420,419,7147
20240321,094200,164562878,420,419,420,418,7695
20240321,094100,161342928,419,419,420,418,2731
20240321,094000,160198643,419,419,420,419,5037
20240321,093900,158085215,419,419,420,419,5903
20240321,093800,155611856,419,419,419,418,21595
20240321,093700,146574851,419,418,420,418,2411
20240321,093600,145563927,419,419,420,418,8303
20240321,093500,142086949,420,419,420,419,46613
20240321,093400,122511110,419,419,419,418,8427
20240321,093300,118980233,418,418,420,418,3291
20240321,093200,117599613,419,418,419,418,2110
20240321,093100,116715603,419,419,420,418,10622
20240321,093000,112258488,418,417,419,416,36967
20240321,092900,96807203,416,416,416,416,61
20240321,092800,96781827,416,416,416,415,2336
20240321,092700,95810056,415,416,416,415,4136
20240321,092600,94089985,416,416,416,415,1521
20240321,092500,93457749,417,416,417,416,17420
20240321,092400,86210982,416,415,416,415,1200
20240321,092300,85712970,415,415,415,414,4068
20240321,092200,84025050,415,414,415,414,1915
20240321,092100,83230617,414,414,414,414,205
20240321,092000,83145747,414,415,415,414,1062
20240321,091900,82705479,415,415,415,415,211
20240321,091800,82617914,414,414,414,414,2958
20240321,091700,81393302,415,416,416,415,17238
20240321,091600,74239531,416,416,416,415,11364
20240321,091500,69522953,416,415,416,415,1532
20240321,091400,68886801,415,417,417,415,1033
20240321,091300,68456067,417,416,417,415,35628
20240321,091200,53667371,417,416,417,415,18824
20240321,091100,45831321,415,415,415,412,3081
20240321,091000,44554877,416,416,416,415,9322
20240321,090900,40683391,416,412,416,412,48974
20240321,090800,20362197,413,412,413,412,10336
20240321,090700,16096850,412,412,413,412,3256
20240321,090600,14755122,413,414,414,413,10135
20240321,090500,10569335,414,413,414,413,2698
20240321,090400,9454560,413,412,413,411,1956
20240321,090300,8648944,412,412,412,410,1746
20240321,090200,7933080,410,411,412,410,13756
20240321,090100,2281738,411,412,413,411,1064
20240321,090000,1843428,411,409,411,409,4504