stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184300,111966251,476,476,476,476,212
20240305,184200,111966251,476,476,476,476,0
20240305,184100,111966251,476,476,476,476,0
20240305,184000,111966251,476,476,476,476,0
20240305,183900,111966251,476,476,476,476,0
20240305,183800,111966251,476,476,476,476,0
20240305,183700,111966251,476,476,476,476,0
20240305,183600,111966251,476,476,476,476,0
20240305,183500,111966251,476,476,476,476,0
20240305,183400,111966251,476,476,476,476,0
20240305,183300,111966251,476,476,476,476,0
20240305,183200,111966251,476,476,476,476,0
20240305,183100,111966251,476,476,476,476,0
20240305,183000,111966251,476,476,476,476,0
20240305,182900,111966251,476,476,476,476,0
20240305,182800,111966251,476,476,476,476,0
20240305,182700,111966251,476,476,476,476,0
20240305,182600,111966251,476,476,476,476,0
20240305,182500,111966251,476,476,476,476,0
20240305,182400,111966251,476,476,476,476,0
20240305,182300,111966251,476,476,476,476,0
20240305,182200,111966251,476,476,476,476,0
20240305,182100,111966251,476,476,476,476,0
20240305,182000,111966251,476,476,476,476,0
20240305,181900,111966251,476,476,476,476,0
20240305,181800,111966251,476,476,476,476,0
20240305,181700,111966251,476,476,476,476,0
20240305,181600,111966251,476,476,476,476,0
20240305,181500,111966251,476,476,476,476,0
20240305,181400,111966251,476,476,476,476,0
20240305,181300,111966251,476,476,476,476,212
20240305,181200,111966251,476,476,476,476,0
20240305,181100,111966251,476,476,476,476,0
20240305,181000,111966251,476,476,476,476,0
20240305,180900,111966251,476,476,476,476,0
20240305,180800,111966251,476,476,476,476,0
20240305,180700,111966251,476,476,476,476,0
20240305,180600,111966251,476,476,476,476,0
20240305,180500,111966251,476,476,476,476,0
20240305,180400,111966251,476,476,476,476,0
20240305,180300,111966251,476,476,476,476,0
20240305,180200,111966251,476,476,476,476,0
20240305,180100,111966251,476,476,476,476,0
20240305,180000,111966251,476,476,476,476,0
20240305,175900,111966251,476,476,476,476,0
20240305,175800,111966251,476,476,476,476,0
20240305,175700,111966251,476,476,476,476,0
20240305,175600,111966251,476,476,476,476,0
20240305,175500,111966251,476,476,476,476,0
20240305,175400,111966251,476,476,476,476,0
20240305,175300,111966251,476,476,476,476,0
20240305,175200,111966251,476,476,476,476,0
20240305,175100,111966251,476,476,476,476,0
20240305,175000,111966251,476,476,476,476,0
20240305,174900,111966251,476,476,476,476,0
20240305,174800,111966251,476,476,476,476,0
20240305,174700,111966251,476,476,476,476,0
20240305,174600,111966251,476,476,476,476,0
20240305,174500,111966251,476,476,476,476,0
20240305,174400,111966251,476,476,476,476,0
20240305,174300,111966251,476,476,476,476,212
20240305,174200,111966251,476,476,476,476,0
20240305,174100,111966251,476,476,476,476,0
20240305,174000,111966251,476,476,476,476,0
20240305,173900,111966251,476,476,476,476,0
20240305,173800,111966251,476,476,476,476,0
20240305,173700,111966251,476,476,476,476,0
20240305,173600,111966251,476,476,476,476,0
20240305,173500,111966251,476,476,476,476,0
20240305,173400,111966251,476,476,476,476,0
20240305,173300,111966251,476,476,476,476,0
20240305,173200,111966251,476,476,476,476,0
20240305,173100,111966251,476,476,476,476,0
20240305,173000,111966251,476,476,476,476,0
20240305,172900,111966251,476,476,476,476,0
20240305,172800,111966251,476,476,476,476,0
20240305,172700,111966251,476,476,476,476,0
20240305,172600,111966251,476,476,476,476,0
20240305,172500,111966251,476,476,476,476,0
20240305,172400,111966251,476,476,476,476,0
20240305,172300,111966251,476,476,476,476,0
20240305,172200,111966251,476,476,476,476,0
20240305,172100,111966251,476,476,476,476,0
20240305,172000,111966251,476,476,476,476,0
20240305,171900,111966251,476,476,476,476,0
20240305,171800,111966251,476,476,476,476,0
20240305,171700,111966251,476,476,476,476,0
20240305,171600,111966251,476,476,476,476,0
20240305,171500,111966251,476,476,476,476,0
20240305,171400,111966251,476,476,476,476,0
20240305,171300,111966251,476,476,476,476,212
20240305,171200,111966251,476,476,476,476,0
20240305,171100,111966251,476,476,476,476,0
20240305,171000,111966251,476,476,476,476,0
20240305,170900,111966251,476,476,476,476,0
20240305,170800,111966251,476,476,476,476,0
20240305,170700,111966251,476,476,476,476,0
20240305,170600,111966251,476,476,476,476,0
20240305,170500,111966251,476,476,476,476,0
20240305,170400,111966251,476,476,476,476,0
20240305,170300,111966251,476,476,476,476,0
20240305,170200,111966251,476,476,476,476,0
20240305,170100,111966251,476,476,476,476,0
20240305,170000,111966251,476,476,476,476,0
20240305,165900,111966251,476,476,476,476,0
20240305,165800,111966251,476,476,476,476,0
20240305,165700,111966251,476,476,476,476,0
20240305,165600,111966251,476,476,476,476,0
20240305,165500,111966251,476,476,476,476,0
20240305,165400,111966251,476,476,476,476,0
20240305,165300,111966251,476,476,476,476,0
20240305,165200,111966251,476,476,476,476,0
20240305,165100,111966251,476,476,476,476,0
20240305,165000,111966251,476,476,476,476,0
20240305,164900,111966251,476,476,476,476,0
20240305,164800,111966251,476,476,476,476,0
20240305,164700,111966251,476,476,476,476,0
20240305,164600,111966251,476,476,476,476,0
20240305,164500,111966251,476,476,476,476,0
20240305,164400,111966251,476,476,476,476,0
20240305,164300,111966251,476,476,476,476,212
20240305,164200,111966251,476,476,476,476,0
20240305,164100,111966251,476,476,476,476,0
20240305,164000,111966251,476,476,476,476,0
20240305,163900,111966251,476,476,476,476,0
20240305,163800,111966251,476,476,476,476,0
20240305,163700,111966251,476,476,476,476,0
20240305,163600,111966251,476,476,476,476,0
20240305,163500,111966251,476,476,476,476,0
20240305,163400,111966251,476,476,476,476,0
20240305,163300,111966251,476,476,476,476,0
20240305,163200,111966251,476,476,476,476,0
20240305,163100,111966251,476,476,476,476,0
20240305,163000,111966251,476,476,476,476,0
20240305,162900,111966251,476,476,476,476,0
20240305,162800,111966251,476,476,476,476,0
20240305,162700,111966251,476,476,476,476,0
20240305,162600,111966251,476,476,476,476,0
20240305,162500,111966251,476,476,476,476,0
20240305,162400,111966251,476,476,476,476,0
20240305,162300,111966251,476,476,476,476,0
20240305,162200,111966251,476,476,476,476,0
20240305,162100,111966251,476,476,476,476,0
20240305,162000,111966251,476,476,476,476,0
20240305,161900,111966251,476,476,476,476,0
20240305,161800,111966251,476,476,476,476,0
20240305,161700,111966251,476,476,476,476,0
20240305,161600,111966251,476,476,476,476,0
20240305,161500,111966251,476,476,476,476,0
20240305,161400,111966251,476,476,476,476,0
20240305,161300,111966251,476,476,476,476,212
20240305,161200,111966251,476,476,476,476,0
20240305,161100,111966251,476,476,476,476,0
20240305,161000,111966251,476,476,476,476,0
20240305,160900,111966251,476,476,476,476,0
20240305,160800,111966251,476,476,476,476,0
20240305,160700,111966251,476,476,476,476,0
20240305,160600,111966251,476,476,476,476,0
20240305,160500,111966251,476,476,476,476,0
20240305,160400,111966251,476,476,476,476,0
20240305,160300,111966251,476,476,476,476,0
20240305,160200,111966251,476,476,476,476,0
20240305,160100,111966251,476,476,476,476,0
20240305,160000,111966251,476,476,476,476,0
20240305,155900,111966251,476,476,476,476,0
20240305,155800,111966251,476,476,476,476,0
20240305,155700,111966251,476,476,476,476,0
20240305,155600,111966251,476,476,476,476,0
20240305,155500,111966251,476,476,476,476,0
20240305,155400,111966251,476,476,476,476,0
20240305,155300,111966251,476,476,476,476,0
20240305,155200,111966251,476,476,476,476,0
20240305,155100,111966251,476,476,476,476,0
20240305,155000,111966251,476,476,476,476,0
20240305,154900,111966251,476,476,476,476,0
20240305,154800,111966251,476,476,476,476,0
20240305,154700,111966251,476,476,476,476,0
20240305,154600,111966251,476,476,476,476,0
20240305,154500,111966251,476,476,476,476,0
20240305,154400,111966251,476,476,476,476,0
20240305,154300,111966251,476,476,476,476,212
20240305,154200,111966251,476,476,476,476,0
20240305,154100,111966251,476,476,476,476,0
20240305,154000,111966251,476,476,476,476,0
20240305,153900,111966251,476,476,476,476,0
20240305,153800,111966251,476,476,476,476,0
20240305,153700,111966251,476,476,476,476,0
20240305,153600,111966251,476,476,476,476,0
20240305,153500,111966251,476,476,476,476,0
20240305,153400,111966251,476,476,476,476,0
20240305,153300,111966251,476,476,476,476,0
20240305,153200,111966251,476,476,476,476,0
20240305,153100,111966251,476,476,476,476,0
20240305,153000,111966251,476,476,476,476,212
20240305,152900,111865339,476,476,476,476,0
20240305,152800,111865339,476,476,476,476,0
20240305,152700,111865339,476,476,476,476,0
20240305,152600,111865339,476,476,476,476,0
20240305,152500,111865339,476,476,476,476,0
20240305,152400,111865339,476,476,476,476,0
20240305,152300,111865339,476,476,476,476,0
20240305,152200,111865339,476,476,476,476,0
20240305,152100,111865339,476,476,476,476,0
20240305,152000,111865339,476,476,476,476,0
20240305,151900,111865339,476,476,476,475,1352
20240305,151800,111223132,476,476,476,476,2
20240305,151700,111222180,476,476,476,476,1
20240305,151600,111221704,476,475,476,475,13
20240305,151500,111215524,476,476,476,476,0
20240305,151400,111215524,476,476,476,476,1000
20240305,151300,110739524,476,476,476,476,23
20240305,151200,110728576,475,475,475,475,0
20240305,151100,110728576,475,475,475,475,0
20240305,151000,110728576,475,475,475,475,0
20240305,150900,110728576,475,475,475,475,0
20240305,150800,110728576,475,475,475,475,0
20240305,150700,110728576,475,475,475,475,1
20240305,150600,110728101,476,476,476,476,0
20240305,150500,110728101,476,476,476,476,54
20240305,150400,110702397,476,476,476,476,0
20240305,150300,110702397,476,476,476,476,0
20240305,150200,110702397,476,476,476,476,11
20240305,150100,110697161,476,476,476,476,0
20240305,150000,110697161,476,476,476,476,0
20240305,145900,110697161,476,476,476,476,0
20240305,145800,110697161,476,476,476,476,0
20240305,145700,110697161,476,476,476,476,0
20240305,145600,110697161,476,476,476,476,0
20240305,145500,110697161,476,476,476,476,2
20240305,145400,110696209,476,476,476,476,162
20240305,145300,110619097,476,476,476,476,0
20240305,145200,110619097,476,476,476,476,0
20240305,145100,110619097,476,476,476,476,0
20240305,145000,110619097,476,476,476,476,0
20240305,144900,110619097,476,476,476,476,1
20240305,144800,110618621,476,476,476,476,0
20240305,144700,110618621,476,476,476,476,2
20240305,144600,110617669,475,475,475,475,0
20240305,144500,110617669,475,475,475,475,0
20240305,144400,110617669,475,475,475,475,0
20240305,144300,110617669,475,475,475,475,0
20240305,144200,110617669,475,475,475,475,0
20240305,144100,110617669,475,475,475,475,106
20240305,144000,110567319,475,475,475,475,0
20240305,143900,110567319,475,475,475,475,0
20240305,143800,110567319,475,475,475,475,0
20240305,143700,110567319,475,475,475,475,2
20240305,143600,110566369,475,475,475,475,0
20240305,143500,110566369,475,475,475,475,0
20240305,143400,110566369,475,475,475,475,0
20240305,143300,110566369,475,475,475,475,0
20240305,143200,110566369,475,475,475,475,0
20240305,143100,110566369,475,475,475,475,0
20240305,143000,110566369,475,475,475,475,1
20240305,142900,110565894,475,475,475,475,12
20240305,142800,110560194,476,476,476,476,8
20240305,142700,110556386,476,476,476,476,33
20240305,142600,110540678,476,476,476,476,59
20240305,142500,110512594,476,476,476,476,0
20240305,142400,110512594,476,476,476,476,0
20240305,142300,110512594,476,476,476,476,1
20240305,142200,110512118,476,478,478,476,53
20240305,142100,110486788,479,474,479,474,10001
20240305,142000,105729346,474,474,475,474,25
20240305,141900,105717477,473,473,473,473,0
20240305,141800,105717477,473,472,473,472,888
20240305,141700,105297953,471,471,471,471,0
20240305,141600,105297953,471,471,471,471,0
20240305,141500,105297953,471,471,471,471,0
20240305,141400,105297953,471,471,471,471,0
20240305,141300,105297953,471,471,471,471,0
20240305,141200,105297953,471,471,471,471,0
20240305,141100,105297953,471,471,471,471,0
20240305,141000,105297953,471,473,473,471,23364
20240305,140900,94279147,474,474,474,474,4
20240305,140800,94277251,473,473,473,473,0
20240305,140700,94277251,473,473,473,473,0
20240305,140600,94277251,473,473,473,473,0
20240305,140500,94277251,473,473,473,473,0
20240305,140400,94277251,473,473,473,473,1
20240305,140300,94276778,473,473,473,473,0
20240305,140200,94276778,473,473,473,473,0
20240305,140100,94276778,473,473,473,473,0
20240305,140000,94276778,473,473,473,473,100
20240305,135900,94229478,473,473,473,473,50
20240305,135800,94205828,474,474,474,474,0
20240305,135700,94205828,474,474,474,474,0
20240305,135600,94205828,474,474,474,474,400
20240305,135500,94016228,474,474,474,474,0
20240305,135400,94016228,474,474,474,474,0
20240305,135300,94016228,474,474,474,474,0
20240305,135200,94016228,474,474,474,474,4882
20240305,135100,91702160,474,474,474,474,119
20240305,135000,91645754,474,474,474,474,537
20240305,134900,91391216,474,474,474,474,0
20240305,134800,91391216,474,474,474,474,600
20240305,134700,91106816,474,474,474,474,0
20240305,134600,91106816,474,474,474,474,10
20240305,134500,91102076,474,474,474,474,10
20240305,134400,91097336,474,474,474,474,1
20240305,134300,91096862,474,474,474,474,202
20240305,134200,91001114,474,474,474,474,0
20240305,134100,91001114,474,474,474,474,3
20240305,134000,90999692,474,474,474,474,170
20240305,133900,90919112,473,473,473,473,0
20240305,133800,90919112,473,473,473,473,0
20240305,133700,90919112,473,473,473,473,0
20240305,133600,90919112,473,473,473,473,0
20240305,133500,90919112,473,473,473,473,0
20240305,133400,90919112,473,473,473,473,0
20240305,133300,90919112,473,473,473,473,0
20240305,133200,90919112,473,473,473,473,611
20240305,133100,90630109,473,473,473,473,544
20240305,133000,90372797,473,473,473,473,0
20240305,132900,90372797,473,473,473,473,30
20240305,132800,90358607,473,473,473,473,0
20240305,132700,90358607,473,473,473,473,50
20240305,132600,90334957,473,473,473,473,100
20240305,132500,90287657,473,473,473,473,100
20240305,132400,90240357,474,474,474,474,293
20240305,132300,90101475,474,474,474,474,1
20240305,132200,90101001,474,474,474,474,0
20240305,132100,90101001,474,474,474,473,32
20240305,132000,90085848,474,474,474,474,0
20240305,131900,90085848,474,474,474,474,6
20240305,131800,90083004,474,474,474,474,0
20240305,131700,90083004,474,474,474,474,0
20240305,131600,90083004,474,474,474,474,3
20240305,131500,90081582,474,474,474,474,10
20240305,131400,90076842,474,474,474,474,0
20240305,131300,90076842,474,474,474,474,485
20240305,131200,89846952,474,474,474,474,0
20240305,131100,89846952,474,474,474,474,0
20240305,131000,89846952,474,474,474,474,0
20240305,130900,89846952,474,474,474,474,0
20240305,130800,89846952,474,474,474,474,0
20240305,130700,89846952,474,474,474,474,0
20240305,130600,89846952,474,474,474,474,0
20240305,130500,89846952,474,474,474,474,0
20240305,130400,89846952,474,474,474,474,0
20240305,130300,89846952,474,474,474,474,3
20240305,130200,89845530,474,474,474,474,0
20240305,130100,89845530,474,474,474,474,5
20240305,130000,89843160,474,474,474,474,0
20240305,125900,89843160,474,474,474,474,344
20240305,125800,89680104,474,474,474,474,20
20240305,125700,89670624,474,474,474,474,0
20240305,125600,89670624,474,474,474,474,0
20240305,125500,89670624,474,474,474,474,0
20240305,125400,89670624,474,474,474,474,37
20240305,125300,89653086,474,474,474,474,0
20240305,125200,89653086,474,474,474,474,1
20240305,125100,89652612,474,474,474,474,0
20240305,125000,89652612,474,474,474,474,0
20240305,124900,89652612,474,474,474,474,0
20240305,124800,89652612,474,474,474,474,0
20240305,124700,89652612,474,474,474,474,0
20240305,124600,89652612,474,474,474,474,1
20240305,124500,89652138,474,474,474,474,1
20240305,124400,89651664,474,474,474,474,0
20240305,124300,89651664,474,474,474,474,0
20240305,124200,89651664,474,474,474,474,0
20240305,124100,89651664,474,474,474,474,131
20240305,124000,89589570,474,474,474,474,11
20240305,123900,89584356,473,473,473,473,0
20240305,123800,89584356,473,473,473,473,0
20240305,123700,89584356,473,474,474,473,1001
20240305,123600,89110882,474,474,474,474,1
20240305,123500,89110408,473,473,473,473,0
20240305,123400,89110408,473,473,473,473,0
20240305,123300,89110408,473,473,473,473,0
20240305,123200,89110408,473,473,473,473,0
20240305,123100,89110408,473,473,473,473,0
20240305,123000,89110408,473,473,473,473,0
20240305,122900,89110408,473,473,473,473,0
20240305,122800,89110408,473,473,473,473,0
20240305,122700,89110408,473,473,473,473,0
20240305,122600,89110408,473,473,473,473,0
20240305,122500,89110408,473,473,473,473,0
20240305,122400,89110408,473,473,473,473,0
20240305,122300,89110408,473,473,473,473,0
20240305,122200,89110408,473,473,473,473,0
20240305,122100,89110408,473,473,473,473,54
20240305,122000,89084866,472,472,472,472,0
20240305,121900,89084866,472,472,472,472,0
20240305,121800,89084866,472,472,472,472,0
20240305,121700,89084866,472,472,472,472,0
20240305,121600,89084866,472,472,472,472,0
20240305,121500,89084866,472,472,472,472,0
20240305,121400,89084866,472,472,472,472,0
20240305,121300,89084866,472,472,472,472,0
20240305,121200,89084866,472,472,472,472,0
20240305,121100,89084866,472,472,472,472,0
20240305,121000,89084866,472,472,472,472,0
20240305,120900,89084866,472,472,472,472,0
20240305,120800,89084866,472,472,472,472,0
20240305,120700,89084866,472,472,472,472,0
20240305,120600,89084866,472,472,472,472,0
20240305,120500,89084866,472,472,472,472,0
20240305,120400,89084866,472,472,472,472,0
20240305,120300,89084866,472,472,472,472,0
20240305,120200,89084866,472,472,472,472,0
20240305,120100,89084866,472,472,472,472,0
20240305,120000,89084866,472,472,472,472,191
20240305,115900,88994714,473,472,473,472,754
20240305,115800,88638255,472,472,472,472,0
20240305,115700,88638255,472,472,472,472,263
20240305,115600,88514119,472,472,472,472,155
20240305,115500,88440959,472,472,472,472,212
20240305,115400,88340895,472,472,472,472,161
20240305,115300,88264903,472,472,472,472,217
20240305,115200,88162479,472,472,472,472,158
20240305,115100,88087903,472,472,472,472,230
20240305,115000,87979343,472,472,472,472,143
20240305,114900,87911847,472,473,473,472,244
20240305,114800,87796674,472,472,472,472,171
20240305,114700,87715962,472,472,472,472,230
20240305,114600,87607402,472,472,472,472,187
20240305,114500,87519138,472,472,472,472,215
20240305,114400,87417658,472,472,472,472,158
20240305,114300,87343082,472,472,472,472,225
20240305,114200,87236882,472,472,472,472,148
20240305,114100,87167026,472,472,472,472,196
20240305,114000,87074514,472,472,472,472,177
20240305,113900,86990970,472,472,472,472,202
20240305,113800,86895626,472,472,472,472,201
20240305,113700,86800754,472,472,472,472,189
20240305,113600,86711546,472,472,472,472,1434
20240305,113500,86034698,472,472,472,472,240
20240305,113400,85921418,472,472,472,472,133
20240305,113300,85858642,472,472,472,472,225
20240305,113200,85752442,472,472,472,472,148
20240305,113100,85682586,472,472,472,472,234
20240305,113000,85572138,472,472,472,472,140
20240305,112900,85506058,472,472,472,472,359
20240305,112800,85336610,472,472,472,472,164
20240305,112700,85259202,473,472,473,472,236
20240305,112600,85147780,473,473,473,473,93
20240305,112500,85103791,473,473,473,473,193
20240305,112400,85012502,473,473,473,473,180
20240305,112300,84927362,473,473,473,473,241
20240305,112200,84813369,473,473,473,473,132
20240305,112100,84750933,473,473,473,473,212
20240305,112000,84650657,473,473,473,473,161
20240305,111900,84574504,473,473,473,473,192
20240305,111800,84483688,473,473,473,473,181
20240305,111700,84398075,473,473,473,473,195
20240305,111600,84305840,473,473,473,473,178
20240305,111500,84221646,473,474,474,473,245
20240305,111400,84105711,472,472,472,472,178
20240305,111300,84021695,472,472,472,472,203
20240305,111200,83925879,472,472,472,472,170
20240305,111100,83845639,472,473,474,472,6696
20240305,111000,80675219,472,473,473,472,174
20240305,110900,80593088,472,472,472,472,422
20240305,110800,80393904,472,472,472,472,151
20240305,110700,80322632,472,472,472,472,266
20240305,110600,80197080,471,471,471,471,183
20240305,110500,80110887,471,471,472,471,510
20240305,110400,79870577,471,471,471,471,170
20240305,110300,79790507,472,472,472,472,38
20240305,110200,79772571,472,472,472,472,160
20240305,110100,79697051,472,472,472,472,201
20240305,110000,79602179,473,473,473,472,254
20240305,105900,79482210,472,472,472,472,187
20240305,105800,79393946,472,473,473,472,189
20240305,105700,79304735,472,472,472,472,308
20240305,105600,79159359,471,471,471,471,333
20240305,105500,79002516,471,471,471,471,241
20240305,105400,78889005,471,471,471,471,132
20240305,105300,78826833,472,472,472,471,541
20240305,105200,78571695,472,472,472,472,14
20240305,105100,78565087,472,472,472,472,213
20240305,105000,78464551,472,473,473,472,223
20240305,104900,78359255,472,472,472,472,218
20240305,104800,78256359,473,473,473,472,235
20240305,104700,78145359,472,472,472,472,207
20240305,104600,78047655,472,472,472,472,186
20240305,104500,77959863,471,473,473,471,1403
20240305,104400,77296700,472,471,472,471,221
20240305,104300,77192533,471,471,471,471,213
20240305,104200,77092210,471,471,471,471,161
20240305,104100,77016379,471,472,472,471,410
20240305,104000,76823059,472,471,472,471,178
20240305,103900,76739201,471,471,471,471,199
20240305,103800,76645472,472,471,472,471,185
20240305,103700,76558327,471,471,472,471,277
20240305,103600,76427850,471,471,471,471,131
20240305,103500,76366149,471,471,471,471,217
20240305,103400,76263942,471,471,471,471,156
20240305,103300,76190466,471,471,471,471,227
20240305,103200,76083549,471,471,471,471,146
20240305,103100,76014783,471,471,471,471,193
20240305,103000,75923880,471,471,471,471,181
20240305,102900,75838629,472,472,472,471,260
20240305,102800,75716099,472,471,472,471,261
20240305,102700,75593090,472,472,472,471,528
20240305,102600,75344068,472,473,473,471,268
20240305,102500,75217741,471,471,471,471,232
20240305,102400,75108469,471,471,471,471,141
20240305,102300,75042058,472,471,472,471,245
20240305,102200,74926658,471,471,471,471,133
20240305,102100,74864015,471,471,471,471,189
20240305,102000,74774996,471,471,472,471,190
20240305,101900,74685505,471,471,471,471,210
20240305,101800,74586595,471,471,471,471,5010
20240305,101700,72226885,473,470,473,470,237
20240305,101600,72115474,471,470,471,470,380
20240305,101500,71936637,471,471,471,471,18292
20240305,101400,63321105,471,471,471,471,167
20240305,101300,63242448,471,471,471,471,211
20240305,101200,63143067,471,471,471,471,162
20240305,101100,63066765,471,471,471,471,189
20240305,101000,62977746,471,471,471,471,184
20240305,100900,62891082,472,471,472,471,274
20240305,100800,62761978,471,471,471,471,149
20240305,100700,62691799,471,471,471,471,201
20240305,100600,62597128,471,471,471,471,172
20240305,100500,62516116,471,471,471,471,222
20240305,100400,62411554,471,473,473,471,152
20240305,100300,62339960,471,471,471,471,196
20240305,100200,62247644,471,473,473,471,178
20240305,100100,62163804,473,471,473,471,220
20240305,100000,62060180,470,470,470,470,156
20240305,095900,61986860,470,471,471,470,544
20240305,095800,61730836,471,471,471,471,331
20240305,095700,61574935,470,470,470,470,222
20240305,095600,61470595,471,471,472,471,1029
20240305,095500,60985935,471,471,471,471,229
20240305,095400,60878076,471,471,471,471,154
20240305,095300,60805542,471,471,471,471,219
20240305,095200,60702393,474,472,474,472,164
20240305,095100,60624965,471,471,471,471,226
20240305,095000,60518519,474,472,474,471,33455
20240305,094900,44745826,473,473,473,473,4484
20240305,094800,42624894,473,473,473,473,168
20240305,094700,42545430,474,473,474,473,4819
20240305,094600,40261410,474,474,474,474,24452
20240305,094500,28671162,474,474,474,474,8556
20240305,094400,24615618,474,474,474,474,0
20240305,094300,24615618,474,474,474,474,152
20240305,094200,24543570,474,474,474,474,0
20240305,094100,24543570,474,477,477,474,247
20240305,094000,24426192,475,475,475,475,0
20240305,093900,24426192,475,476,476,474,201
20240305,093800,24330903,477,477,477,477,13
20240305,093700,24324702,473,477,477,473,218
20240305,093600,24221148,477,477,477,477,12
20240305,093500,24215424,473,473,473,473,154
20240305,093400,24142582,477,477,477,477,14
20240305,093300,24135904,477,477,477,473,201
20240305,093200,24040703,477,477,477,477,215
20240305,093100,23938148,477,473,477,473,203
20240305,093000,23842045,474,474,474,474,0
20240305,092900,23842045,474,474,474,474,116
20240305,092800,23787061,475,475,475,475,0
20240305,092700,23787061,475,473,477,473,487
20240305,092600,23556365,478,473,478,473,12163
20240305,092500,17803076,474,477,477,474,5127
20240305,092400,15357878,475,475,475,475,20
20240305,092300,15348378,475,473,476,473,410
20240305,092200,15153848,473,473,473,473,327
20240305,092100,14999177,473,473,473,473,140
20240305,092000,14932957,478,478,478,478,6
20240305,091900,14930089,474,474,474,474,2149
20240305,091800,13911463,474,474,474,474,449
20240305,091700,13698637,474,474,474,474,145
20240305,091600,13629907,474,474,474,474,225
20240305,091500,13523257,479,479,479,475,172
20240305,091400,13441393,476,476,476,476,202
20240305,091300,13345241,474,474,474,474,132
20240305,091200,13282673,478,476,478,474,645
20240305,091100,12975791,474,474,474,474,127
20240305,091000,12915593,474,474,474,474,185
20240305,090900,12827903,473,474,474,473,3149
20240305,090800,11336985,474,474,474,474,178
20240305,090700,11252613,474,474,474,474,157
20240305,090600,11178195,474,474,474,473,1013
20240305,090500,10698250,474,473,474,473,417
20240305,090400,10500709,473,473,473,473,168
20240305,090300,10421245,473,475,475,473,167
20240305,090200,10342252,472,473,474,472,4329
20240305,090100,8296734,475,473,475,472,471
20240305,090000,8073997,475,479,479,472,16183