stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184300,150949429,473,473,473,473,234
20240307,184200,150949429,473,473,473,473,0
20240307,184100,150949429,473,473,473,473,0
20240307,184000,150949429,473,473,473,473,0
20240307,183900,150949429,473,473,473,473,0
20240307,183800,150949429,473,473,473,473,0
20240307,183700,150949429,473,473,473,473,0
20240307,183600,150949429,473,473,473,473,0
20240307,183500,150949429,473,473,473,473,0
20240307,183400,150949429,473,473,473,473,0
20240307,183300,150949429,473,473,473,473,0
20240307,183200,150949429,473,473,473,473,0
20240307,183100,150949429,473,473,473,473,0
20240307,183000,150949429,473,473,473,473,0
20240307,182900,150949429,473,473,473,473,0
20240307,182800,150949429,473,473,473,473,0
20240307,182700,150949429,473,473,473,473,0
20240307,182600,150949429,473,473,473,473,0
20240307,182500,150949429,473,473,473,473,0
20240307,182400,150949429,473,473,473,473,0
20240307,182300,150949429,473,473,473,473,0
20240307,182200,150949429,473,473,473,473,0
20240307,182100,150949429,473,473,473,473,0
20240307,182000,150949429,473,473,473,473,0
20240307,181900,150949429,473,473,473,473,0
20240307,181800,150949429,473,473,473,473,0
20240307,181700,150949429,473,473,473,473,0
20240307,181600,150949429,473,473,473,473,0
20240307,181500,150949429,473,473,473,473,0
20240307,181400,150949429,473,473,473,473,0
20240307,181300,150949429,473,473,473,473,234
20240307,181200,150949429,473,473,473,473,0
20240307,181100,150949429,473,473,473,473,0
20240307,181000,150949429,473,473,473,473,0
20240307,180900,150949429,473,473,473,473,0
20240307,180800,150949429,473,473,473,473,0
20240307,180700,150949429,473,473,473,473,0
20240307,180600,150949429,473,473,473,473,0
20240307,180500,150949429,473,473,473,473,0
20240307,180400,150949429,473,473,473,473,0
20240307,180300,150949429,473,473,473,473,0
20240307,180200,150949429,473,473,473,473,0
20240307,180100,150949429,473,473,473,473,0
20240307,180000,150949429,473,473,473,473,0
20240307,175900,150949429,473,473,473,473,0
20240307,175800,150949429,473,473,473,473,0
20240307,175700,150949429,473,473,473,473,0
20240307,175600,150949429,473,473,473,473,0
20240307,175500,150949429,473,473,473,473,0
20240307,175400,150949429,473,473,473,473,0
20240307,175300,150949429,473,473,473,473,0
20240307,175200,150949429,473,473,473,473,0
20240307,175100,150949429,473,473,473,473,0
20240307,175000,150949429,473,473,473,473,0
20240307,174900,150949429,473,473,473,473,0
20240307,174800,150949429,473,473,473,473,0
20240307,174700,150949429,473,473,473,473,0
20240307,174600,150949429,473,473,473,473,0
20240307,174500,150949429,473,473,473,473,0
20240307,174400,150949429,473,473,473,473,0
20240307,174300,150949429,473,473,473,473,234
20240307,174200,150949429,473,473,473,473,0
20240307,174100,150949429,473,473,473,473,0
20240307,174000,150949429,473,473,473,473,0
20240307,173900,150949429,473,473,473,473,0
20240307,173800,150949429,473,473,473,473,0
20240307,173700,150949429,473,473,473,473,0
20240307,173600,150949429,473,473,473,473,0
20240307,173500,150949429,473,473,473,473,0
20240307,173400,150949429,473,473,473,473,0
20240307,173300,150949429,473,473,473,473,0
20240307,173200,150949429,473,473,473,473,0
20240307,173100,150949429,473,473,473,473,0
20240307,173000,150949429,473,473,473,473,0
20240307,172900,150949429,473,473,473,473,0
20240307,172800,150949429,473,473,473,473,0
20240307,172700,150949429,473,473,473,473,0
20240307,172600,150949429,473,473,473,473,0
20240307,172500,150949429,473,473,473,473,0
20240307,172400,150949429,473,473,473,473,0
20240307,172300,150949429,473,473,473,473,0
20240307,172200,150949429,473,473,473,473,0
20240307,172100,150949429,473,473,473,473,0
20240307,172000,150949429,473,473,473,473,0
20240307,171900,150949429,473,473,473,473,0
20240307,171800,150949429,473,473,473,473,0
20240307,171700,150949429,473,473,473,473,0
20240307,171600,150949429,473,473,473,473,0
20240307,171500,150949429,473,473,473,473,0
20240307,171400,150949429,473,473,473,473,0
20240307,171300,150949429,473,473,473,473,234
20240307,171200,150949429,473,473,473,473,0
20240307,171100,150949429,473,473,473,473,0
20240307,171000,150949429,473,473,473,473,0
20240307,170900,150949429,473,473,473,473,0
20240307,170800,150949429,473,473,473,473,0
20240307,170700,150949429,473,473,473,473,0
20240307,170600,150949429,473,473,473,473,0
20240307,170500,150949429,473,473,473,473,0
20240307,170400,150949429,473,473,473,473,0
20240307,170300,150949429,473,473,473,473,0
20240307,170200,150949429,473,473,473,473,0
20240307,170100,150949429,473,473,473,473,0
20240307,170000,150949429,473,473,473,473,0
20240307,165900,150949429,473,473,473,473,0
20240307,165800,150949429,473,473,473,473,0
20240307,165700,150949429,473,473,473,473,0
20240307,165600,150949429,473,473,473,473,0
20240307,165500,150949429,473,473,473,473,0
20240307,165400,150949429,473,473,473,473,0
20240307,165300,150949429,473,473,473,473,0
20240307,165200,150949429,473,473,473,473,0
20240307,165100,150949429,473,473,473,473,0
20240307,165000,150949429,473,473,473,473,0
20240307,164900,150949429,473,473,473,473,0
20240307,164800,150949429,473,473,473,473,0
20240307,164700,150949429,473,473,473,473,0
20240307,164600,150949429,473,473,473,473,0
20240307,164500,150949429,473,473,473,473,0
20240307,164400,150949429,473,473,473,473,0
20240307,164300,150949429,473,473,473,473,234
20240307,164200,150949429,473,473,473,473,0
20240307,164100,150949429,473,473,473,473,0
20240307,164000,150949429,473,473,473,473,0
20240307,163900,150949429,473,473,473,473,0
20240307,163800,150949429,473,473,473,473,0
20240307,163700,150949429,473,473,473,473,0
20240307,163600,150949429,473,473,473,473,0
20240307,163500,150949429,473,473,473,473,0
20240307,163400,150949429,473,473,473,473,0
20240307,163300,150949429,473,473,473,473,0
20240307,163200,150949429,473,473,473,473,0
20240307,163100,150949429,473,473,473,473,0
20240307,163000,150949429,473,473,473,473,0
20240307,162900,150949429,473,473,473,473,0
20240307,162800,150949429,473,473,473,473,0
20240307,162700,150949429,473,473,473,473,0
20240307,162600,150949429,473,473,473,473,0
20240307,162500,150949429,473,473,473,473,0
20240307,162400,150949429,473,473,473,473,0
20240307,162300,150949429,473,473,473,473,0
20240307,162200,150949429,473,473,473,473,0
20240307,162100,150949429,473,473,473,473,0
20240307,162000,150949429,473,473,473,473,0
20240307,161900,150949429,473,473,473,473,0
20240307,161800,150949429,473,473,473,473,0
20240307,161700,150949429,473,473,473,473,0
20240307,161600,150949429,473,473,473,473,0
20240307,161500,150949429,473,473,473,473,0
20240307,161400,150949429,473,473,473,473,0
20240307,161300,150949429,473,473,473,473,234
20240307,161200,150949429,473,473,473,473,0
20240307,161100,150949429,473,473,473,473,0
20240307,161000,150949429,473,473,473,473,0
20240307,160900,150949429,473,473,473,473,0
20240307,160800,150949429,473,473,473,473,0
20240307,160700,150949429,473,473,473,473,0
20240307,160600,150949429,473,473,473,473,0
20240307,160500,150949429,473,473,473,473,0
20240307,160400,150949429,473,473,473,473,0
20240307,160300,150949429,473,473,473,473,0
20240307,160200,150949429,473,473,473,473,0
20240307,160100,150949429,473,473,473,473,0
20240307,160000,150949429,473,473,473,473,0
20240307,155900,150949429,473,473,473,473,0
20240307,155800,150949429,473,473,473,473,0
20240307,155700,150949429,473,473,473,473,0
20240307,155600,150949429,473,473,473,473,0
20240307,155500,150949429,473,473,473,473,0
20240307,155400,150949429,473,473,473,473,0
20240307,155300,150949429,473,473,473,473,0
20240307,155200,150949429,473,473,473,473,0
20240307,155100,150949429,473,473,473,473,0
20240307,155000,150949429,473,473,473,473,0
20240307,154900,150949429,473,473,473,473,0
20240307,154800,150949429,473,473,473,473,0
20240307,154700,150949429,473,473,473,473,0
20240307,154600,150949429,473,473,473,473,0
20240307,154500,150949429,473,473,473,473,0
20240307,154400,150949429,473,473,473,473,0
20240307,154300,150949429,473,473,473,473,234
20240307,154200,150949429,473,473,473,473,0
20240307,154100,150949429,473,473,473,473,0
20240307,154000,150949429,473,473,473,473,0
20240307,153900,150949429,473,473,473,473,0
20240307,153800,150949429,473,473,473,473,0
20240307,153700,150949429,473,473,473,473,0
20240307,153600,150949429,473,473,473,473,0
20240307,153500,150949429,473,473,473,473,0
20240307,153400,150949429,473,473,473,473,0
20240307,153300,150949429,473,473,473,473,0
20240307,153200,150949429,473,473,473,473,0
20240307,153100,150949429,473,473,473,473,0
20240307,153000,150949429,473,473,473,473,234
20240307,152900,150838747,472,472,472,472,0
20240307,152800,150838747,472,472,472,472,0
20240307,152700,150838747,472,472,472,472,0
20240307,152600,150838747,472,472,472,472,0
20240307,152500,150838747,472,472,472,472,0
20240307,152400,150838747,472,472,472,472,0
20240307,152300,150838747,472,472,472,472,0
20240307,152200,150838747,472,472,472,472,0
20240307,152100,150838747,472,472,472,472,0
20240307,152000,150838747,472,472,472,472,0
20240307,151900,150838747,472,474,474,470,6550
20240307,151800,147754391,474,475,475,474,6
20240307,151700,147751542,475,475,475,475,1005
20240307,151600,147274167,475,475,475,475,0
20240307,151500,147274167,475,475,475,475,9
20240307,151400,147269892,474,474,474,474,4
20240307,151300,147267996,472,472,472,472,0
20240307,151200,147267996,472,472,472,472,998
20240307,151100,146796940,470,473,473,470,77603
20240307,151000,110246200,473,473,473,473,5
20240307,150900,110243835,473,475,475,473,92
20240307,150800,110200307,475,475,475,475,0
20240307,150700,110200307,475,475,475,475,5
20240307,150600,110197932,475,475,475,475,6
20240307,150500,110195082,475,475,475,475,0
20240307,150400,110195082,475,475,475,475,9
20240307,150300,110190807,475,475,475,475,0
20240307,150200,110190807,475,475,475,475,5
20240307,150100,110188432,475,475,475,475,0
20240307,150000,110188432,475,475,475,475,9
20240307,145900,110184157,475,475,475,475,0
20240307,145800,110184157,475,475,475,475,5
20240307,145700,110181782,475,475,475,475,5
20240307,145600,110179407,475,475,475,475,4
20240307,145500,110177507,475,475,475,475,0
20240307,145400,110177507,475,475,475,475,4
20240307,145300,110175607,475,475,475,475,0
20240307,145200,110175607,475,475,475,475,10
20240307,145100,110170857,475,475,475,475,35
20240307,145000,110154232,475,475,475,475,4
20240307,144900,110152332,475,475,475,475,0
20240307,144800,110152332,475,475,475,475,0
20240307,144700,110152332,475,475,475,475,8
20240307,144600,110148532,475,475,475,475,5
20240307,144500,110146157,475,475,475,475,5
20240307,144400,110143782,475,475,475,475,0
20240307,144300,110143782,475,475,475,475,4
20240307,144200,110141882,475,475,475,475,5
20240307,144100,110139507,471,471,471,471,0
20240307,144000,110139507,471,475,475,471,18005
20240307,143900,101640889,475,475,475,475,0
20240307,143800,101640889,475,475,475,475,5
20240307,143700,101638514,475,475,475,475,4
20240307,143600,101636614,474,474,474,474,96
20240307,143500,101591110,474,474,474,474,1
20240307,143400,101590636,474,474,474,474,4
20240307,143300,101588740,471,471,471,471,0
20240307,143200,101588740,471,471,471,471,0
20240307,143100,101588740,471,471,471,471,0
20240307,143000,101588740,471,471,471,471,0
20240307,142900,101588740,471,473,473,471,9217
20240307,142800,97239206,473,473,473,473,0
20240307,142700,97239206,473,473,473,473,0
20240307,142600,97239206,473,473,473,473,0
20240307,142500,97239206,473,473,473,473,0
20240307,142400,97239206,473,473,473,473,1400
20240307,142300,96577006,474,474,474,474,6
20240307,142200,96574162,474,474,474,474,0
20240307,142100,96574162,474,474,474,474,7
20240307,142000,96570844,474,474,474,474,10
20240307,141900,96566104,474,474,474,474,10
20240307,141800,96561364,474,474,474,474,10
20240307,141700,96556624,474,474,474,474,0
20240307,141600,96556624,474,474,474,474,0
20240307,141500,96556624,474,474,474,474,0
20240307,141400,96556624,474,474,474,474,1110
20240307,141300,96030484,474,474,474,474,100
20240307,141200,95983084,471,471,471,471,0
20240307,141100,95983084,471,476,476,471,30177
20240307,141000,81742587,476,476,476,476,28
20240307,140900,81729259,475,475,475,475,0
20240307,140800,81729259,475,475,475,475,0
20240307,140700,81729259,475,475,475,475,0
20240307,140600,81729259,475,475,475,475,0
20240307,140500,81729259,475,475,475,475,0
20240307,140400,81729259,475,475,475,475,0
20240307,140300,81729259,475,475,475,475,0
20240307,140200,81729259,475,475,475,475,0
20240307,140100,81729259,475,476,476,475,12000
20240307,140000,76028194,476,476,476,476,0
20240307,135900,76028194,476,476,476,476,0
20240307,135800,76028194,476,476,476,476,0
20240307,135700,76028194,476,476,476,476,0
20240307,135600,76028194,476,476,476,476,0
20240307,135500,76028194,476,476,476,476,0
20240307,135400,76028194,476,476,476,476,0
20240307,135300,76028194,476,476,476,476,0
20240307,135200,76028194,476,476,476,476,1408
20240307,135100,75357986,477,478,478,477,13592
20240307,135000,68872775,478,478,478,478,0
20240307,134900,68872775,478,478,478,478,0
20240307,134800,68872775,478,478,478,478,0
20240307,134700,68872775,478,478,478,478,0
20240307,134600,68872775,478,478,478,478,0
20240307,134500,68872775,478,478,478,478,0
20240307,134400,68872775,478,478,478,478,0
20240307,134300,68872775,478,478,478,478,0
20240307,134200,68872775,478,478,478,478,0
20240307,134100,68872775,478,478,478,478,0
20240307,134000,68872775,478,478,478,478,0
20240307,133900,68872775,478,478,478,478,0
20240307,133800,68872775,478,478,478,478,0
20240307,133700,68872775,478,478,478,478,0
20240307,133600,68872775,478,478,478,478,0
20240307,133500,68872775,478,478,478,478,85
20240307,133400,68832145,478,478,478,478,94
20240307,133300,68787213,477,477,477,477,0
20240307,133200,68787213,477,477,477,477,0
20240307,133100,68787213,477,477,477,477,0
20240307,133000,68787213,477,477,477,477,0
20240307,132900,68787213,477,477,477,477,0
20240307,132800,68787213,477,477,477,477,0
20240307,132700,68787213,477,477,477,477,0
20240307,132600,68787213,477,477,477,477,0
20240307,132500,68787213,477,477,477,477,0
20240307,132400,68787213,477,477,477,477,0
20240307,132300,68787213,477,477,477,477,0
20240307,132200,68787213,477,477,477,477,0
20240307,132100,68787213,477,477,477,477,0
20240307,132000,68787213,477,477,477,477,0
20240307,131900,68787213,477,477,477,477,0
20240307,131800,68787213,477,477,477,477,0
20240307,131700,68787213,477,477,477,477,0
20240307,131600,68787213,477,477,477,477,0
20240307,131500,68787213,477,477,477,477,0
20240307,131400,68787213,477,477,477,477,0
20240307,131300,68787213,477,477,477,477,0
20240307,131200,68787213,477,477,477,477,0
20240307,131100,68787213,477,477,477,477,0
20240307,131000,68787213,477,477,477,477,0
20240307,130900,68787213,477,477,477,477,0
20240307,130800,68787213,477,477,477,477,12
20240307,130700,68781489,477,477,477,477,0
20240307,130600,68781489,477,477,477,477,0
20240307,130500,68781489,477,477,477,477,0
20240307,130400,68781489,477,477,477,477,30
20240307,130300,68767179,477,477,477,477,0
20240307,130200,68767179,477,477,477,477,780
20240307,130100,68395119,477,477,477,477,243
20240307,130000,68279208,479,479,479,479,10
20240307,125900,68274418,479,479,479,479,0
20240307,125800,68274418,479,479,479,479,0
20240307,125700,68274418,479,479,479,479,0
20240307,125600,68274418,479,479,479,479,0
20240307,125500,68274418,479,479,479,479,0
20240307,125400,68274418,479,479,479,479,0
20240307,125300,68274418,479,479,479,479,0
20240307,125200,68274418,479,479,479,479,0
20240307,125100,68274418,479,479,479,479,0
20240307,125000,68274418,479,479,479,479,0
20240307,124900,68274418,479,479,479,479,0
20240307,124800,68274418,479,478,479,477,56
20240307,124700,68247703,477,477,477,477,0
20240307,124600,68247703,477,477,477,477,0
20240307,124500,68247703,477,477,477,477,0
20240307,124400,68247703,477,477,477,477,0
20240307,124300,68247703,477,477,477,477,0
20240307,124200,68247703,477,480,480,477,1500
20240307,124100,67530703,479,479,479,479,0
20240307,124000,67530703,479,479,479,479,0
20240307,123900,67530703,479,479,479,479,0
20240307,123800,67530703,479,478,479,478,2566
20240307,123700,66302608,478,478,478,478,0
20240307,123600,66302608,478,478,478,478,0
20240307,123500,66302608,478,478,478,478,0
20240307,123400,66302608,478,478,478,478,0
20240307,123300,66302608,478,478,478,478,0
20240307,123200,66302608,478,478,478,478,0
20240307,123100,66302608,478,478,478,478,0
20240307,123000,66302608,478,478,478,478,0
20240307,122900,66302608,478,478,478,478,1750
20240307,122800,65466108,478,478,478,478,250
20240307,122700,65346608,478,478,478,478,0
20240307,122600,65346608,478,478,478,478,0
20240307,122500,65346608,478,478,478,478,0
20240307,122400,65346608,478,478,478,478,0
20240307,122300,65346608,478,478,478,478,562
20240307,122200,65077972,480,480,480,480,0
20240307,122100,65077972,480,480,480,480,1925
20240307,122000,64153972,479,479,479,479,1
20240307,121900,64153493,478,478,478,478,0
20240307,121800,64153493,478,478,478,478,0
20240307,121700,64153493,478,478,478,478,0
20240307,121600,64153493,478,478,478,478,0
20240307,121500,64153493,478,478,478,478,0
20240307,121400,64153493,478,478,478,478,0
20240307,121300,64153493,478,478,478,478,2993
20240307,121200,62722839,478,478,478,478,1
20240307,121100,62722361,478,479,479,478,10809
20240307,121000,57544857,480,480,480,480,0
20240307,120900,57544857,480,480,480,480,0
20240307,120800,57544857,480,480,480,480,0
20240307,120700,57544857,480,480,480,480,14670
20240307,120600,50503257,480,480,480,480,1500
20240307,120500,49783257,481,481,481,481,0
20240307,120400,49783257,481,481,481,481,0
20240307,120300,49783257,481,481,481,481,101
20240307,120200,49734676,481,481,481,481,0
20240307,120100,49734676,481,481,481,481,0
20240307,120000,49734676,481,481,481,481,0
20240307,115900,49734676,481,481,481,481,2309
20240307,115800,48624047,481,481,481,481,0
20240307,115700,48624047,481,481,481,481,0
20240307,115600,48624047,481,481,481,481,0
20240307,115500,48624047,481,481,481,481,0
20240307,115400,48624047,481,481,481,481,0
20240307,115300,48624047,481,481,481,481,0
20240307,115200,48624047,481,481,481,481,200
20240307,115100,48527847,482,482,482,482,0
20240307,115000,48527847,482,482,482,482,0
20240307,114900,48527847,482,482,482,482,174
20240307,114800,48443979,482,482,482,482,0
20240307,114700,48443979,482,482,482,482,15
20240307,114600,48436749,481,481,481,481,0
20240307,114500,48436749,481,481,481,481,0
20240307,114400,48436749,481,481,481,481,0
20240307,114300,48436749,481,481,481,481,4
20240307,114200,48434825,481,481,481,481,3167
20240307,114100,46911498,481,481,481,481,57
20240307,114000,46884081,481,481,481,481,1515
20240307,113900,46155366,483,483,483,483,0
20240307,113800,46155366,483,482,483,482,67
20240307,113700,46123022,482,482,482,482,0
20240307,113600,46123022,482,482,482,482,0
20240307,113500,46123022,482,482,482,482,0
20240307,113400,46123022,482,483,483,482,238
20240307,113300,46008101,483,483,483,483,0
20240307,113200,46008101,483,483,483,483,2
20240307,113100,46007135,483,483,483,483,0
20240307,113000,46007135,483,483,483,483,0
20240307,112900,46007135,483,483,483,483,0
20240307,112800,46007135,483,482,483,482,2659
20240307,112700,44724109,482,482,482,482,987
20240307,112600,44248375,483,483,483,483,3
20240307,112500,44246926,482,482,482,482,0
20240307,112400,44246926,482,482,482,482,0
20240307,112300,44246926,482,482,482,482,0
20240307,112200,44246926,482,482,482,482,0
20240307,112100,44246926,482,482,482,482,0
20240307,112000,44246926,482,482,482,482,1000
20240307,111900,43764926,482,482,482,482,198
20240307,111800,43669490,482,482,482,482,0
20240307,111700,43669490,482,482,482,482,0
20240307,111600,43669490,482,482,482,482,0
20240307,111500,43669490,482,482,482,482,0
20240307,111400,43669490,482,482,482,482,0
20240307,111300,43669490,482,482,482,482,0
20240307,111200,43669490,482,482,482,482,0
20240307,111100,43669490,482,482,482,482,0
20240307,111000,43669490,482,482,482,482,0
20240307,110900,43669490,482,482,482,482,0
20240307,110800,43669490,482,482,482,482,0
20240307,110700,43669490,482,482,482,482,0
20240307,110600,43669490,482,482,482,482,0
20240307,110500,43669490,482,482,482,482,0
20240307,110400,43669490,482,482,482,482,0
20240307,110300,43669490,482,482,482,482,0
20240307,110200,43669490,482,480,482,480,710
20240307,110100,43328686,480,480,480,480,0
20240307,110000,43328686,480,480,480,480,0
20240307,105900,43328686,480,480,480,480,0
20240307,105800,43328686,480,480,480,480,0
20240307,105700,43328686,480,480,480,480,0
20240307,105600,43328686,480,480,480,480,0
20240307,105500,43328686,480,480,480,480,0
20240307,105400,43328686,480,480,480,480,0
20240307,105300,43328686,480,480,480,480,4
20240307,105200,43326766,480,480,480,480,0
20240307,105100,43326766,480,480,480,480,114
20240307,105000,43272046,480,481,481,480,2580
20240307,104900,42033587,481,481,481,481,0
20240307,104800,42033587,481,483,483,481,2796
20240307,104700,40683551,483,483,483,483,2000
20240307,104600,39717551,484,481,484,481,7505
20240307,104500,36097086,481,481,481,481,0
20240307,104400,36097086,481,481,481,481,0
20240307,104300,36097086,481,480,481,480,14495
20240307,104200,29125691,481,481,481,481,200
20240307,104100,29029491,480,480,480,480,416
20240307,104000,28829811,480,480,480,480,1124
20240307,103900,28290291,478,478,478,478,0
20240307,103800,28290291,478,478,478,478,0
20240307,103700,28290291,478,478,478,478,0
20240307,103600,28290291,478,481,481,478,142
20240307,103500,28222390,481,481,481,481,0
20240307,103400,28222390,481,481,481,481,10
20240307,103300,28217580,480,480,480,480,15
20240307,103200,28210380,480,480,480,480,0
20240307,103100,28210380,480,480,480,480,0
20240307,103000,28210380,480,480,480,480,2667
20240307,102900,26930220,479,479,479,479,0
20240307,102800,26930220,479,480,480,479,1876
20240307,102700,26029741,480,480,480,480,66
20240307,102600,25998061,480,480,480,480,1
20240307,102500,25997581,477,478,478,477,138
20240307,102400,25931725,480,480,480,480,138
20240307,102300,25865485,478,478,478,478,0
20240307,102200,25865485,478,478,478,478,0
20240307,102100,25865485,478,478,478,478,129
20240307,102000,25803823,480,480,480,480,0
20240307,101900,25803823,480,480,480,480,0
20240307,101800,25803823,480,480,480,480,0
20240307,101700,25803823,480,480,480,480,28
20240307,101600,25790383,480,480,480,480,210
20240307,101500,25689583,480,480,480,480,5
20240307,101400,25687183,480,480,480,480,500
20240307,101300,25447183,481,481,481,481,0
20240307,101200,25447183,481,481,481,481,50
20240307,101100,25423133,481,481,481,481,0
20240307,101000,25423133,481,481,481,481,1000
20240307,100900,24942133,481,481,481,481,0
20240307,100800,24942133,481,481,481,481,0
20240307,100700,24942133,481,480,481,478,885
20240307,100600,24517554,479,479,479,479,0
20240307,100500,24517554,479,479,479,479,13
20240307,100400,24511327,479,479,479,479,0
20240307,100300,24511327,479,479,479,479,1
20240307,100200,24510848,477,477,477,477,111
20240307,100100,24457901,479,478,479,478,21
20240307,100000,24447852,478,478,478,478,0
20240307,095900,24447852,478,478,478,478,0
20240307,095800,24447852,478,479,479,478,113
20240307,095700,24393836,479,479,479,479,90
20240307,095600,24350726,479,479,479,478,323
20240307,095500,24196120,479,480,480,479,36
20240307,095400,24178858,477,477,477,477,0
20240307,095300,24178858,477,477,477,477,0
20240307,095200,24178858,477,476,477,476,147
20240307,095100,24108839,480,480,480,480,0
20240307,095000,24108839,480,479,480,479,6968
20240307,094900,20767725,479,479,479,476,1160
20240307,094800,20212100,477,479,479,477,11
20240307,094700,20206846,476,476,476,476,0
20240307,094600,20206846,476,478,478,476,15
20240307,094500,20199691,476,479,479,476,418
20240307,094400,20000675,480,480,480,480,0
20240307,094300,20000675,480,480,480,480,0
20240307,094200,20000675,480,480,480,480,0
20240307,094100,20000675,480,480,480,480,10500
20240307,094000,14960675,480,480,480,480,44
20240307,093900,14939555,480,480,480,476,171
20240307,093800,14857800,480,480,480,480,201
20240307,093700,14761320,480,480,480,480,590
20240307,093600,14478120,480,477,480,477,2080
20240307,093500,13479735,480,480,480,480,34
20240307,093400,13463415,480,480,480,478,2033
20240307,093300,12487590,480,480,480,480,28
20240307,093200,12474150,480,479,480,479,10000
20240307,093100,7674428,478,477,478,477,2242
20240307,093000,6604137,477,477,477,477,1
20240307,092900,6603660,476,476,476,476,1500
20240307,092800,5889660,475,474,475,474,105
20240307,092700,5839790,475,473,475,472,1663
20240307,092600,5052866,474,473,474,473,1463
20240307,092500,4360404,473,473,474,473,312
20240307,092400,4212718,473,473,473,473,530
20240307,092300,3962028,473,473,473,473,1000
20240307,092200,3489028,473,473,473,473,0
20240307,092100,3489028,473,473,473,473,578
20240307,092000,3215634,473,473,473,473,0
20240307,091900,3215634,473,473,473,473,10
20240307,091800,3210904,473,473,473,473,0
20240307,091700,3210904,473,474,474,473,377
20240307,091600,3032567,474,474,474,474,0
20240307,091500,3032567,474,474,474,474,0
20240307,091400,3032567,474,474,474,474,0
20240307,091300,3032567,474,476,476,474,348
20240307,091200,2867299,475,475,475,475,73
20240307,091100,2832624,475,476,476,475,912
20240307,091000,2399112,476,476,476,476,1088
20240307,090900,1881224,476,476,476,476,275
20240307,090800,1750324,476,476,477,476,441
20240307,090700,1540390,479,474,479,474,1281
20240307,090600,931204,474,473,474,473,1197
20240307,090500,363957,473,473,473,473,251
20240307,090400,245234,474,474,474,474,84
20240307,090300,205418,471,471,471,471,0
20240307,090200,205418,471,471,471,471,0
20240307,090100,205418,471,471,471,471,0
20240307,090000,205418,471,475,475,471,434