stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,184300,56538957,471,471,471,471,4465
20240312,184200,56538957,471,471,471,471,0
20240312,184100,56538957,471,471,471,471,0
20240312,184000,56538957,471,471,471,471,0
20240312,183900,56538957,471,471,471,471,0
20240312,183800,56538957,471,471,471,471,0
20240312,183700,56538957,471,471,471,471,0
20240312,183600,56538957,471,471,471,471,0
20240312,183500,56538957,471,471,471,471,0
20240312,183400,56538957,471,471,471,471,0
20240312,183300,56538957,471,471,471,471,0
20240312,183200,56538957,471,471,471,471,0
20240312,183100,56538957,471,471,471,471,0
20240312,183000,56538957,471,471,471,471,0
20240312,182900,56538957,471,471,471,471,0
20240312,182800,56538957,471,471,471,471,0
20240312,182700,56538957,471,471,471,471,0
20240312,182600,56538957,471,471,471,471,0
20240312,182500,56538957,471,471,471,471,0
20240312,182400,56538957,471,471,471,471,0
20240312,182300,56538957,471,471,471,471,0
20240312,182200,56538957,471,471,471,471,0
20240312,182100,56538957,471,471,471,471,0
20240312,182000,56538957,471,471,471,471,0
20240312,181900,56538957,471,471,471,471,0
20240312,181800,56538957,471,471,471,471,0
20240312,181700,56538957,471,471,471,471,0
20240312,181600,56538957,471,471,471,471,0
20240312,181500,56538957,471,471,471,471,0
20240312,181400,56538957,471,471,471,471,0
20240312,181300,56538957,471,471,471,471,4465
20240312,181200,56538957,471,471,471,471,0
20240312,181100,56538957,471,471,471,471,0
20240312,181000,56538957,471,471,471,471,0
20240312,180900,56538957,471,471,471,471,0
20240312,180800,56538957,471,471,471,471,0
20240312,180700,56538957,471,471,471,471,0
20240312,180600,56538957,471,471,471,471,0
20240312,180500,56538957,471,471,471,471,0
20240312,180400,56538957,471,471,471,471,0
20240312,180300,56538957,471,471,471,471,0
20240312,180200,56538957,471,471,471,471,0
20240312,180100,56538957,471,471,471,471,0
20240312,180000,56538957,471,471,471,471,0
20240312,175900,56538957,471,471,471,471,0
20240312,175800,56538957,471,471,471,471,0
20240312,175700,56538957,471,471,471,471,0
20240312,175600,56538957,471,471,471,471,0
20240312,175500,56538957,471,471,471,471,0
20240312,175400,56538957,471,471,471,471,0
20240312,175300,56538957,471,471,471,471,0
20240312,175200,56538957,471,471,471,471,0
20240312,175100,56538957,471,471,471,471,0
20240312,175000,56538957,471,471,471,471,0
20240312,174900,56538957,471,471,471,471,0
20240312,174800,56538957,471,471,471,471,0
20240312,174700,56538957,471,471,471,471,0
20240312,174600,56538957,471,471,471,471,0
20240312,174500,56538957,471,471,471,471,0
20240312,174400,56538957,471,471,471,471,0
20240312,174300,56538957,471,471,471,471,4465
20240312,174200,56538957,471,471,471,471,0
20240312,174100,56538957,471,471,471,471,0
20240312,174000,56538957,471,471,471,471,0
20240312,173900,56538957,471,471,471,471,0
20240312,173800,56538957,471,471,471,471,0
20240312,173700,56538957,471,471,471,471,0
20240312,173600,56538957,471,471,471,471,0
20240312,173500,56538957,471,471,471,471,0
20240312,173400,56538957,471,471,471,471,0
20240312,173300,56538957,471,471,471,471,0
20240312,173200,56538957,471,471,471,471,0
20240312,173100,56538957,471,471,471,471,0
20240312,173000,56538957,471,471,471,471,0
20240312,172900,56538957,471,471,471,471,0
20240312,172800,56538957,471,471,471,471,0
20240312,172700,56538957,471,471,471,471,0
20240312,172600,56538957,471,471,471,471,0
20240312,172500,56538957,471,471,471,471,0
20240312,172400,56538957,471,471,471,471,0
20240312,172300,56538957,471,471,471,471,0
20240312,172200,56538957,471,471,471,471,0
20240312,172100,56538957,471,471,471,471,0
20240312,172000,56538957,471,471,471,471,0
20240312,171900,56538957,471,471,471,471,0
20240312,171800,56538957,471,471,471,471,0
20240312,171700,56538957,471,471,471,471,0
20240312,171600,56538957,471,471,471,471,0
20240312,171500,56538957,471,471,471,471,0
20240312,171400,56538957,471,471,471,471,0
20240312,171300,56538957,471,471,471,471,4465
20240312,171200,56538957,471,471,471,471,0
20240312,171100,56538957,471,471,471,471,0
20240312,171000,56538957,471,471,471,471,0
20240312,170900,56538957,471,471,471,471,0
20240312,170800,56538957,471,471,471,471,0
20240312,170700,56538957,471,471,471,471,0
20240312,170600,56538957,471,471,471,471,0
20240312,170500,56538957,471,471,471,471,0
20240312,170400,56538957,471,471,471,471,0
20240312,170300,56538957,471,471,471,471,0
20240312,170200,56538957,471,471,471,471,0
20240312,170100,56538957,471,471,471,471,0
20240312,170000,56538957,471,471,471,471,0
20240312,165900,56538957,471,471,471,471,0
20240312,165800,56538957,471,471,471,471,0
20240312,165700,56538957,471,471,471,471,0
20240312,165600,56538957,471,471,471,471,0
20240312,165500,56538957,471,471,471,471,0
20240312,165400,56538957,471,471,471,471,0
20240312,165300,56538957,471,471,471,471,0
20240312,165200,56538957,471,471,471,471,0
20240312,165100,56538957,471,471,471,471,0
20240312,165000,56538957,471,471,471,471,0
20240312,164900,56538957,471,471,471,471,0
20240312,164800,56538957,471,471,471,471,0
20240312,164700,56538957,471,471,471,471,0
20240312,164600,56538957,471,471,471,471,0
20240312,164500,56538957,471,471,471,471,0
20240312,164400,56538957,471,471,471,471,0
20240312,164300,56538957,471,471,471,471,4465
20240312,164200,56538957,471,471,471,471,0
20240312,164100,56538957,471,471,471,471,0
20240312,164000,56538957,471,471,471,471,0
20240312,163900,56538957,471,471,471,471,0
20240312,163800,56538957,471,471,471,471,0
20240312,163700,56538957,471,471,471,471,0
20240312,163600,56538957,471,471,471,471,0
20240312,163500,56538957,471,471,471,471,0
20240312,163400,56538957,471,471,471,471,0
20240312,163300,56538957,471,471,471,471,0
20240312,163200,56538957,471,471,471,471,0
20240312,163100,56538957,471,471,471,471,0
20240312,163000,56538957,471,471,471,471,0
20240312,162900,56538957,471,471,471,471,0
20240312,162800,56538957,471,471,471,471,0
20240312,162700,56538957,471,471,471,471,0
20240312,162600,56538957,471,471,471,471,0
20240312,162500,56538957,471,471,471,471,0
20240312,162400,56538957,471,471,471,471,0
20240312,162300,56538957,471,471,471,471,0
20240312,162200,56538957,471,471,471,471,0
20240312,162100,56538957,471,471,471,471,0
20240312,162000,56538957,471,471,471,471,0
20240312,161900,56538957,471,471,471,471,0
20240312,161800,56538957,471,471,471,471,0
20240312,161700,56538957,471,471,471,471,0
20240312,161600,56538957,471,471,471,471,0
20240312,161500,56538957,471,471,471,471,0
20240312,161400,56538957,471,471,471,471,0
20240312,161300,56538957,471,471,471,471,4465
20240312,161200,56538957,471,471,471,471,0
20240312,161100,56538957,471,471,471,471,0
20240312,161000,56538957,471,471,471,471,0
20240312,160900,56538957,471,471,471,471,0
20240312,160800,56538957,471,471,471,471,0
20240312,160700,56538957,471,471,471,471,0
20240312,160600,56538957,471,471,471,471,0
20240312,160500,56538957,471,471,471,471,0
20240312,160400,56538957,471,471,471,471,0
20240312,160300,56538957,471,471,471,471,0
20240312,160200,56538957,471,471,471,471,0
20240312,160100,56538957,471,471,471,471,0
20240312,160000,56538957,471,471,471,471,0
20240312,155900,56538957,471,471,471,471,0
20240312,155800,56538957,471,471,471,471,0
20240312,155700,56538957,471,471,471,471,0
20240312,155600,56538957,471,471,471,471,0
20240312,155500,56538957,471,471,471,471,0
20240312,155400,56538957,471,471,471,471,0
20240312,155300,56538957,471,471,471,471,0
20240312,155200,56538957,471,471,471,471,0
20240312,155100,56538957,471,471,471,471,0
20240312,155000,56538957,471,471,471,471,0
20240312,154900,56538957,471,471,471,471,0
20240312,154800,56538957,471,471,471,471,0
20240312,154700,56538957,471,471,471,471,0
20240312,154600,56538957,471,471,471,471,0
20240312,154500,56538957,471,471,471,471,0
20240312,154400,56538957,471,471,471,471,0
20240312,154300,56538957,471,471,471,471,4465
20240312,154200,56538957,471,471,471,471,0
20240312,154100,56538957,471,471,471,471,0
20240312,154000,56538957,471,471,471,471,0
20240312,153900,56538957,471,471,471,471,0
20240312,153800,56538957,471,471,471,471,0
20240312,153700,56538957,471,471,471,471,0
20240312,153600,56538957,471,471,471,471,0
20240312,153500,56538957,471,471,471,471,0
20240312,153400,56538957,471,471,471,471,0
20240312,153300,56538957,471,471,471,471,0
20240312,153200,56538957,471,471,471,471,0
20240312,153100,56538957,471,471,471,471,0
20240312,153000,56538957,471,471,471,471,4465
20240312,152900,54435942,471,471,471,471,0
20240312,152800,54435942,471,471,471,471,0
20240312,152700,54435942,471,471,471,471,0
20240312,152600,54435942,471,471,471,471,0
20240312,152500,54435942,471,471,471,471,0
20240312,152400,54435942,471,471,471,471,0
20240312,152300,54435942,471,471,471,471,0
20240312,152200,54435942,471,471,471,471,0
20240312,152100,54435942,471,471,471,471,0
20240312,152000,54435942,471,471,471,471,0
20240312,151900,54435942,471,472,472,471,5000
20240312,151800,52078030,472,472,472,472,4206
20240312,151700,50092798,473,473,473,473,794
20240312,151600,49717236,474,474,474,474,1254
20240312,151500,49122840,474,474,474,474,0
20240312,151400,49122840,474,474,474,474,0
20240312,151300,49122840,474,473,474,473,834
20240312,151200,48727531,474,474,474,474,0
20240312,151100,48727531,474,474,474,474,0
20240312,151000,48727531,474,474,474,474,0
20240312,150900,48727531,474,474,474,474,0
20240312,150800,48727531,474,474,474,474,0
20240312,150700,48727531,474,474,474,474,0
20240312,150600,48727531,474,474,474,474,0
20240312,150500,48727531,474,474,474,474,128
20240312,150400,48666859,474,474,474,474,68
20240312,150300,48634627,472,473,473,472,2125
20240312,150200,47631436,472,472,472,472,0
20240312,150100,47631436,472,475,475,472,6314
20240312,150000,44647439,475,475,475,475,20
20240312,145900,44637939,474,474,474,474,0
20240312,145800,44637939,474,474,474,474,1349
20240312,145700,43998513,474,474,474,474,0
20240312,145600,43998513,474,474,474,474,0
20240312,145500,43998513,474,474,474,474,0
20240312,145400,43998513,474,474,474,474,0
20240312,145300,43998513,474,474,474,474,0
20240312,145200,43998513,474,474,474,474,2
20240312,145100,43997565,474,474,474,474,75
20240312,145000,43962015,474,474,474,474,0
20240312,144900,43962015,474,474,474,474,301
20240312,144800,43819341,474,474,474,474,15
20240312,144700,43812231,474,474,474,474,0
20240312,144600,43812231,474,474,474,474,0
20240312,144500,43812231,474,474,474,474,8
20240312,144400,43808439,474,474,474,474,100
20240312,144300,43761039,474,474,474,474,1150
20240312,144200,43215939,473,473,473,473,0
20240312,144100,43215939,473,473,473,473,63
20240312,144000,43186140,473,473,473,473,127
20240312,143900,43126069,473,473,473,473,127
20240312,143800,43065998,473,473,473,473,64
20240312,143700,43035726,473,473,473,473,127
20240312,143600,42975655,473,473,473,473,63
20240312,143500,42945856,473,473,473,472,1859
20240312,143400,42067773,473,473,473,473,0
20240312,143300,42067773,473,473,473,473,0
20240312,143200,42067773,473,473,473,473,0
20240312,143100,42067773,473,473,473,473,0
20240312,143000,42067773,473,473,473,473,799
20240312,142900,41689846,473,473,473,473,0
20240312,142800,41689846,473,473,473,473,0
20240312,142700,41689846,473,473,473,473,0
20240312,142600,41689846,473,473,473,473,0
20240312,142500,41689846,473,473,473,473,0
20240312,142400,41689846,473,473,473,473,0
20240312,142300,41689846,473,473,473,473,0
20240312,142200,41689846,473,473,473,473,127
20240312,142100,41629775,473,473,473,473,65
20240312,142000,41599030,473,473,473,473,127
20240312,141900,41538959,473,473,473,473,1685
20240312,141800,40741954,473,473,473,473,100
20240312,141700,40694654,473,473,473,473,0
20240312,141600,40694654,473,473,473,473,0
20240312,141500,40694654,473,473,473,473,0
20240312,141400,40694654,473,473,473,473,0
20240312,141300,40694654,473,473,473,473,0
20240312,141200,40694654,473,473,473,473,0
20240312,141100,40694654,473,473,473,473,0
20240312,141000,40694654,473,473,473,473,0
20240312,140900,40694654,473,473,473,473,0
20240312,140800,40694654,473,473,473,473,0
20240312,140700,40694654,473,473,473,473,52
20240312,140600,40670058,473,473,473,473,0
20240312,140500,40670058,473,473,473,473,0
20240312,140400,40670058,473,473,473,473,0
20240312,140300,40670058,473,473,473,473,10
20240312,140200,40665328,473,473,473,473,708
20240312,140100,40330444,474,474,474,474,0
20240312,140000,40330444,474,474,474,474,0
20240312,135900,40330444,474,474,474,474,100
20240312,135800,40283044,474,474,474,474,0
20240312,135700,40283044,474,474,474,474,1
20240312,135600,40282570,471,471,471,471,0
20240312,135500,40282570,471,474,474,471,11000
20240312,135400,35088287,474,474,474,474,0
20240312,135300,35088287,474,474,474,474,0
20240312,135200,35088287,474,474,474,474,0
20240312,135100,35088287,474,474,474,474,0
20240312,135000,35088287,474,474,474,474,0
20240312,134900,35088287,474,474,474,474,1
20240312,134800,35087813,474,474,474,474,0
20240312,134700,35087813,474,474,474,474,423
20240312,134600,34887311,473,473,473,473,913
20240312,134500,34455462,472,472,472,472,0
20240312,134400,34455462,472,472,472,472,0
20240312,134300,34455462,472,472,472,472,0
20240312,134200,34455462,472,472,472,472,0
20240312,134100,34455462,472,472,472,472,0
20240312,134000,34455462,472,472,472,472,1000
20240312,133900,33983462,472,472,472,472,1000
20240312,133800,33511462,473,473,473,473,65
20240312,133700,33480717,473,473,473,473,197
20240312,133600,33387536,473,473,473,473,461
20240312,133500,33169483,473,473,473,473,9
20240312,133400,33165226,473,473,473,473,0
20240312,133300,33165226,473,473,473,473,0
20240312,133200,33165226,473,473,473,473,0
20240312,133100,33165226,473,473,473,473,1045
20240312,133000,32670941,473,473,473,473,0
20240312,132900,32670941,473,473,473,473,1000
20240312,132800,32197941,474,474,474,474,0
20240312,132700,32197941,474,474,474,474,2
20240312,132600,32196993,474,474,474,474,0
20240312,132500,32196993,474,474,474,474,26
20240312,132400,32184669,473,473,473,473,0
20240312,132300,32184669,473,473,473,473,0
20240312,132200,32184669,473,473,473,473,0
20240312,132100,32184669,473,473,473,473,100
20240312,132000,32137369,473,473,473,473,597
20240312,131900,31854988,472,472,472,472,0
20240312,131800,31854988,472,472,472,472,0
20240312,131700,31854988,472,472,472,472,0
20240312,131600,31854988,472,472,472,472,0
20240312,131500,31854988,472,472,472,472,12000
20240312,131400,26190988,473,473,473,473,0
20240312,131300,26190988,473,473,473,473,0
20240312,131200,26190988,473,473,473,473,0
20240312,131100,26190988,473,473,473,473,0
20240312,131000,26190988,473,473,473,473,0
20240312,130900,26190988,473,473,473,473,764
20240312,130800,25829616,473,473,473,473,0
20240312,130700,25829616,473,473,473,473,0
20240312,130600,25829616,473,473,473,473,0
20240312,130500,25829616,473,473,473,473,0
20240312,130400,25829616,473,473,473,473,0
20240312,130300,25829616,473,473,473,473,0
20240312,130200,25829616,473,473,473,473,940
20240312,130100,25384996,472,472,472,472,0
20240312,130000,25384996,472,472,472,472,0
20240312,125900,25384996,472,472,472,472,0
20240312,125800,25384996,472,472,472,472,0
20240312,125700,25384996,472,472,472,472,0
20240312,125600,25384996,472,472,472,472,0
20240312,125500,25384996,472,472,472,472,946
20240312,125400,24938484,472,472,472,472,64
20240312,125300,24908276,472,472,472,472,3206
20240312,125200,23395044,471,471,471,471,1
20240312,125100,23394573,472,472,472,472,0
20240312,125000,23394573,472,472,472,472,0
20240312,124900,23394573,472,472,472,472,100
20240312,124800,23347373,472,472,472,472,0
20240312,124700,23347373,472,472,472,472,0
20240312,124600,23347373,472,472,472,472,0
20240312,124500,23347373,472,472,472,472,115
20240312,124400,23293093,472,471,472,471,4151
20240312,124300,21337821,472,472,472,472,0
20240312,124200,21337821,472,472,472,472,100
20240312,124100,21290621,472,472,472,472,1518
20240312,124000,20574125,472,472,472,472,0
20240312,123900,20574125,472,472,472,472,2188
20240312,123800,19541389,472,473,473,472,1000
20240312,123700,19068536,473,473,473,473,2209
20240312,123600,18023679,473,473,473,473,0
20240312,123500,18023679,473,473,473,473,0
20240312,123400,18023679,473,473,473,473,5
20240312,123300,18021314,474,474,474,474,0
20240312,123200,18021314,474,474,474,474,0
20240312,123100,18021314,474,474,474,474,0
20240312,123000,18021314,474,474,474,474,0
20240312,122900,18021314,474,474,474,474,0
20240312,122800,18021314,474,474,474,474,0
20240312,122700,18021314,474,474,474,474,50
20240312,122600,17997614,473,473,473,473,4
20240312,122500,17995722,473,473,473,473,0
20240312,122400,17995722,473,473,473,473,0
20240312,122300,17995722,473,473,473,473,0
20240312,122200,17995722,473,473,473,473,0
20240312,122100,17995722,473,473,473,473,0
20240312,122000,17995722,473,473,473,473,0
20240312,121900,17995722,473,473,473,473,0
20240312,121800,17995722,473,473,473,473,0
20240312,121700,17995722,473,473,473,473,0
20240312,121600,17995722,473,473,473,473,0
20240312,121500,17995722,473,473,473,473,0
20240312,121400,17995722,473,473,473,473,0
20240312,121300,17995722,473,473,473,473,192
20240312,121200,17904906,473,473,473,473,0
20240312,121100,17904906,473,473,473,473,0
20240312,121000,17904906,473,473,473,473,0
20240312,120900,17904906,473,473,473,473,0
20240312,120800,17904906,473,473,473,473,136
20240312,120700,17840578,473,473,473,473,0
20240312,120600,17840578,473,473,473,473,0
20240312,120500,17840578,473,473,473,473,1074
20240312,120400,17332576,474,474,474,474,0
20240312,120300,17332576,474,474,474,474,0
20240312,120200,17332576,474,474,474,474,0
20240312,120100,17332576,474,474,474,474,53
20240312,120000,17307454,474,475,475,474,64
20240312,115900,17277115,475,475,475,475,0
20240312,115800,17277115,475,475,475,475,1
20240312,115700,17276640,475,475,475,475,3
20240312,115600,17275215,475,475,475,475,153
20240312,115500,17202540,475,475,475,475,1
20240312,115400,17202065,475,475,475,475,3
20240312,115300,17200640,475,475,475,475,167
20240312,115200,17121315,475,475,475,475,4
20240312,115100,17119415,475,475,475,475,43
20240312,115000,17098990,475,475,475,475,453
20240312,114900,16883815,475,475,475,475,20
20240312,114800,16874315,475,475,475,475,0
20240312,114700,16874315,475,475,475,475,0
20240312,114600,16874315,475,475,475,475,1
20240312,114500,16873840,475,475,475,475,13
20240312,114400,16867665,475,475,475,475,0
20240312,114300,16867665,475,475,475,475,0
20240312,114200,16867665,475,475,475,475,0
20240312,114100,16867665,475,475,475,475,2
20240312,114000,16866715,473,473,475,473,17
20240312,113900,16858664,474,474,474,474,0
20240312,113800,16858664,474,474,474,474,0
20240312,113700,16858664,474,474,474,474,0
20240312,113600,16858664,474,474,474,474,0
20240312,113500,16858664,474,474,474,474,1
20240312,113400,16858190,474,474,474,474,0
20240312,113300,16858190,474,474,474,474,2
20240312,113200,16857242,474,474,474,474,0
20240312,113100,16857242,474,474,474,474,0
20240312,113000,16857242,474,474,474,474,0
20240312,112900,16857242,474,474,474,474,0
20240312,112800,16857242,474,474,474,474,1
20240312,112700,16856768,474,474,474,474,4
20240312,112600,16854872,474,474,474,474,60
20240312,112500,16826432,474,473,474,473,655
20240312,112400,16516466,474,474,474,474,0
20240312,112300,16516466,474,474,474,474,0
20240312,112200,16516466,474,474,474,474,0
20240312,112100,16516466,474,474,474,474,0
20240312,112000,16516466,474,474,474,474,0
20240312,111900,16516466,474,474,474,474,0
20240312,111800,16516466,474,474,474,474,2
20240312,111700,16515518,474,474,474,474,1
20240312,111600,16515044,474,474,474,474,15
20240312,111500,16507934,474,475,475,474,166
20240312,111400,16429122,475,475,475,475,0
20240312,111300,16429122,475,475,475,475,0
20240312,111200,16429122,475,475,475,475,0
20240312,111100,16429122,475,475,475,475,1
20240312,111000,16428647,475,475,475,475,14
20240312,110900,16421997,475,472,475,472,720
20240312,110800,16082052,474,474,474,474,8
20240312,110700,16078260,473,474,474,473,19
20240312,110600,16069259,474,474,474,474,213
20240312,110500,15968297,474,474,474,474,436
20240312,110400,15761633,473,473,474,473,316
20240312,110300,15611947,474,474,474,474,435
20240312,110200,15405757,474,474,474,474,436
20240312,110100,15199093,474,474,474,474,218
20240312,110000,15095761,474,474,474,474,436
20240312,105900,14889097,474,474,474,473,440
20240312,105800,14680542,474,474,474,474,436
20240312,105700,14473878,471,474,474,471,7218
20240312,105600,11070453,474,475,475,473,2449
20240312,105500,9910191,476,476,476,476,303
20240312,105400,9765963,476,475,476,475,1216
20240312,105300,9188147,475,475,475,475,196
20240312,105200,9095047,475,475,475,475,1213
20240312,105100,8518872,475,475,475,475,1
20240312,105000,8518397,476,476,476,476,1
20240312,104900,8517921,476,476,476,476,15
20240312,104800,8510781,476,476,476,476,0
20240312,104700,8510781,476,476,476,476,0
20240312,104600,8510781,476,476,476,476,0
20240312,104500,8510781,476,476,476,476,1
20240312,104400,8510305,476,476,476,476,4
20240312,104300,8508401,476,476,476,476,47
20240312,104200,8486029,476,476,476,476,520
20240312,104100,8238509,476,476,476,476,0
20240312,104000,8238509,476,476,476,476,0
20240312,103900,8238509,476,476,476,476,0
20240312,103800,8238509,476,476,476,476,0
20240312,103700,8238509,476,476,476,476,10
20240312,103600,8233749,476,476,476,476,99
20240312,103500,8186625,473,476,476,473,755
20240312,103400,7829045,473,476,476,473,13
20240312,103300,7822887,476,476,476,473,45
20240312,103200,7801532,476,476,476,476,65
20240312,103100,7770592,476,476,476,476,0
20240312,103000,7770592,476,476,476,476,0
20240312,102900,7770592,476,476,476,476,0
20240312,102800,7770592,476,476,476,476,0
20240312,102700,7770592,476,476,476,476,0
20240312,102600,7770592,476,476,476,476,0
20240312,102500,7770592,476,476,476,476,0
20240312,102400,7770592,476,476,476,476,0
20240312,102300,7770592,476,476,476,476,0
20240312,102200,7770592,476,476,476,476,0
20240312,102100,7770592,476,476,476,476,0
20240312,102000,7770592,476,476,476,476,3
20240312,101900,7769164,476,476,476,476,36
20240312,101800,7752028,473,473,473,472,579
20240312,101700,7478610,476,476,476,476,0
20240312,101600,7478610,476,476,476,476,0
20240312,101500,7478610,476,476,476,476,0
20240312,101400,7478610,476,476,476,476,0
20240312,101300,7478610,476,476,476,476,0
20240312,101200,7478610,476,476,476,476,0
20240312,101100,7478610,476,476,476,476,0
20240312,101000,7478610,476,476,476,476,0
20240312,100900,7478610,476,476,476,476,0
20240312,100800,7478610,476,476,476,476,1
20240312,100700,7478134,473,473,473,473,1
20240312,100600,7477661,476,476,476,476,0
20240312,100500,7477661,476,476,476,476,0
20240312,100400,7477661,476,476,476,476,0
20240312,100300,7477661,476,476,476,476,1
20240312,100200,7477185,476,476,476,476,1
20240312,100100,7476709,476,476,476,476,1
20240312,100000,7476233,473,473,473,473,1
20240312,095900,7475760,476,476,476,476,0
20240312,095800,7475760,476,476,476,476,0
20240312,095700,7475760,476,476,476,476,0
20240312,095600,7475760,476,476,476,476,0
20240312,095500,7475760,476,476,476,476,0
20240312,095400,7475760,476,476,476,476,0
20240312,095300,7475760,476,476,476,476,1
20240312,095200,7475284,476,476,476,476,8
20240312,095100,7471476,476,476,476,476,22
20240312,095000,7461004,476,475,476,475,688
20240312,094900,7134016,475,475,475,475,53
20240312,094800,7108841,472,475,475,472,139
20240312,094700,7043221,475,475,475,475,0
20240312,094600,7043221,475,475,475,475,1
20240312,094500,7042746,475,475,475,475,2
20240312,094400,7041796,475,475,475,475,27
20240312,094300,7028971,475,475,475,475,194
20240312,094200,6936821,475,475,475,475,224
20240312,094100,6830421,475,475,475,475,119
20240312,094000,6773896,475,474,475,474,224
20240312,093900,6667606,474,474,474,474,221
20240312,093800,6562852,474,474,474,474,115
20240312,093700,6508342,474,474,474,474,232
20240312,093600,6398374,474,474,474,474,244
20240312,093500,6282718,474,474,474,473,753
20240312,093400,5925801,474,474,474,474,221
20240312,093300,5821047,474,474,474,474,221
20240312,093200,5716293,474,474,474,474,111
20240312,093100,5663679,474,474,474,472,4795
20240312,093000,3396717,475,474,475,474,140
20240312,092900,3330317,475,475,475,473,13
20240312,092800,3324160,475,475,475,475,1
20240312,092700,3323685,475,475,475,475,21
20240312,092600,3313710,475,475,475,475,26
20240312,092500,3301360,475,474,475,474,73
20240312,092400,3266689,474,475,475,474,214
20240312,092300,3165040,474,474,474,474,213
20240312,092200,3064078,474,474,474,474,137
20240312,092100,2999140,474,474,474,473,280
20240312,092000,2866487,474,474,474,472,2217
20240312,091900,1819729,474,474,474,473,159
20240312,091800,1744463,473,474,474,473,57
20240312,091700,1717495,474,474,474,473,104
20240312,091600,1668249,474,474,474,474,133
20240312,091500,1605207,474,474,474,474,10
20240312,091400,1600467,474,474,474,474,2
20240312,091300,1599519,474,474,474,474,19
20240312,091200,1590513,474,473,474,473,220
20240312,091100,1486402,474,474,474,474,4
20240312,091000,1484506,474,474,474,474,36
20240312,090900,1467442,474,474,474,474,116
20240312,090800,1412458,474,474,474,474,80
20240312,090700,1374538,475,475,475,475,235
20240312,090600,1262913,474,474,475,474,222
20240312,090500,1157585,472,473,475,472,464
20240312,090400,937914,476,476,476,476,200
20240312,090300,842714,476,476,476,476,100
20240312,090200,795114,474,474,474,474,0
20240312,090100,795114,474,474,474,474,1
20240312,090000,794640,473,473,473,473,1680