stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184300,57030289,456,456,456,456,671
20240321,184200,57030289,456,456,456,456,0
20240321,184100,57030289,456,456,456,456,0
20240321,184000,57030289,456,456,456,456,0
20240321,183900,57030289,456,456,456,456,0
20240321,183800,57030289,456,456,456,456,0
20240321,183700,57030289,456,456,456,456,0
20240321,183600,57030289,456,456,456,456,0
20240321,183500,57030289,456,456,456,456,0
20240321,183400,57030289,456,456,456,456,0
20240321,183300,57030289,456,456,456,456,0
20240321,183200,57030289,456,456,456,456,0
20240321,183100,57030289,456,456,456,456,0
20240321,183000,57030289,456,456,456,456,0
20240321,182900,57030289,456,456,456,456,0
20240321,182800,57030289,456,456,456,456,0
20240321,182700,57030289,456,456,456,456,0
20240321,182600,57030289,456,456,456,456,0
20240321,182500,57030289,456,456,456,456,0
20240321,182400,57030289,456,456,456,456,0
20240321,182300,57030289,456,456,456,456,0
20240321,182200,57030289,456,456,456,456,0
20240321,182100,57030289,456,456,456,456,0
20240321,182000,57030289,456,456,456,456,0
20240321,181900,57030289,456,456,456,456,0
20240321,181800,57030289,456,456,456,456,0
20240321,181700,57030289,456,456,456,456,0
20240321,181600,57030289,456,456,456,456,0
20240321,181500,57030289,456,456,456,456,0
20240321,181400,57030289,456,456,456,456,0
20240321,181300,57030289,456,456,456,456,671
20240321,181200,57030289,456,456,456,456,0
20240321,181100,57030289,456,456,456,456,0
20240321,181000,57030289,456,456,456,456,0
20240321,180900,57030289,456,456,456,456,0
20240321,180800,57030289,456,456,456,456,0
20240321,180700,57030289,456,456,456,456,0
20240321,180600,57030289,456,456,456,456,0
20240321,180500,57030289,456,456,456,456,0
20240321,180400,57030289,456,456,456,456,0
20240321,180300,57030289,456,456,456,456,0
20240321,180200,57030289,456,456,456,456,0
20240321,180100,57030289,456,456,456,456,0
20240321,180000,57030289,456,456,456,456,0
20240321,175900,57030289,456,456,456,456,0
20240321,175800,57030289,456,456,456,456,0
20240321,175700,57030289,456,456,456,456,0
20240321,175600,57030289,456,456,456,456,0
20240321,175500,57030289,456,456,456,456,0
20240321,175400,57030289,456,456,456,456,0
20240321,175300,57030289,456,456,456,456,0
20240321,175200,57030289,456,456,456,456,0
20240321,175100,57030289,456,456,456,456,0
20240321,175000,57030289,456,456,456,456,0
20240321,174900,57030289,456,456,456,456,0
20240321,174800,57030289,456,456,456,456,0
20240321,174700,57030289,456,456,456,456,0
20240321,174600,57030289,456,456,456,456,0
20240321,174500,57030289,456,456,456,456,0
20240321,174400,57030289,456,456,456,456,0
20240321,174300,57030289,456,456,456,456,671
20240321,174200,57030289,456,456,456,456,0
20240321,174100,57030289,456,456,456,456,0
20240321,174000,57030289,456,456,456,456,0
20240321,173900,57030289,456,456,456,456,0
20240321,173800,57030289,456,456,456,456,0
20240321,173700,57030289,456,456,456,456,0
20240321,173600,57030289,456,456,456,456,0
20240321,173500,57030289,456,456,456,456,0
20240321,173400,57030289,456,456,456,456,0
20240321,173300,57030289,456,456,456,456,0
20240321,173200,57030289,456,456,456,456,0
20240321,173100,57030289,456,456,456,456,0
20240321,173000,57030289,456,456,456,456,0
20240321,172900,57030289,456,456,456,456,0
20240321,172800,57030289,456,456,456,456,0
20240321,172700,57030289,456,456,456,456,0
20240321,172600,57030289,456,456,456,456,0
20240321,172500,57030289,456,456,456,456,0
20240321,172400,57030289,456,456,456,456,0
20240321,172300,57030289,456,456,456,456,0
20240321,172200,57030289,456,456,456,456,0
20240321,172100,57030289,456,456,456,456,0
20240321,172000,57030289,456,456,456,456,0
20240321,171900,57030289,456,456,456,456,0
20240321,171800,57030289,456,456,456,456,0
20240321,171700,57030289,456,456,456,456,0
20240321,171600,57030289,456,456,456,456,0
20240321,171500,57030289,456,456,456,456,0
20240321,171400,57030289,456,456,456,456,0
20240321,171300,57030289,456,456,456,456,671
20240321,171200,57030289,456,456,456,456,0
20240321,171100,57030289,456,456,456,456,0
20240321,171000,57030289,456,456,456,456,0
20240321,170900,57030289,456,456,456,456,0
20240321,170800,57030289,456,456,456,456,0
20240321,170700,57030289,456,456,456,456,0
20240321,170600,57030289,456,456,456,456,0
20240321,170500,57030289,456,456,456,456,0
20240321,170400,57030289,456,456,456,456,0
20240321,170300,57030289,456,456,456,456,0
20240321,170200,57030289,456,456,456,456,0
20240321,170100,57030289,456,456,456,456,0
20240321,170000,57030289,456,456,456,456,0
20240321,165900,57030289,456,456,456,456,0
20240321,165800,57030289,456,456,456,456,0
20240321,165700,57030289,456,456,456,456,0
20240321,165600,57030289,456,456,456,456,0
20240321,165500,57030289,456,456,456,456,0
20240321,165400,57030289,456,456,456,456,0
20240321,165300,57030289,456,456,456,456,0
20240321,165200,57030289,456,456,456,456,0
20240321,165100,57030289,456,456,456,456,0
20240321,165000,57030289,456,456,456,456,0
20240321,164900,57030289,456,456,456,456,0
20240321,164800,57030289,456,456,456,456,0
20240321,164700,57030289,456,456,456,456,0
20240321,164600,57030289,456,456,456,456,0
20240321,164500,57030289,456,456,456,456,0
20240321,164400,57030289,456,456,456,456,0
20240321,164300,57030289,456,456,456,456,671
20240321,164200,57030289,456,456,456,456,0
20240321,164100,57030289,456,456,456,456,0
20240321,164000,57030289,456,456,456,456,0
20240321,163900,57030289,456,456,456,456,0
20240321,163800,57030289,456,456,456,456,0
20240321,163700,57030289,456,456,456,456,0
20240321,163600,57030289,456,456,456,456,0
20240321,163500,57030289,456,456,456,456,0
20240321,163400,57030289,456,456,456,456,0
20240321,163300,57030289,456,456,456,456,0
20240321,163200,57030289,456,456,456,456,0
20240321,163100,57030289,456,456,456,456,0
20240321,163000,57030289,456,456,456,456,0
20240321,162900,57030289,456,456,456,456,0
20240321,162800,57030289,456,456,456,456,0
20240321,162700,57030289,456,456,456,456,0
20240321,162600,57030289,456,456,456,456,0
20240321,162500,57030289,456,456,456,456,0
20240321,162400,57030289,456,456,456,456,0
20240321,162300,57030289,456,456,456,456,0
20240321,162200,57030289,456,456,456,456,0
20240321,162100,57030289,456,456,456,456,0
20240321,162000,57030289,456,456,456,456,0
20240321,161900,57030289,456,456,456,456,0
20240321,161800,57030289,456,456,456,456,0
20240321,161700,57030289,456,456,456,456,0
20240321,161600,57030289,456,456,456,456,0
20240321,161500,57030289,456,456,456,456,0
20240321,161400,57030289,456,456,456,456,0
20240321,161300,57030289,456,456,456,456,671
20240321,161200,57030289,456,456,456,456,0
20240321,161100,57030289,456,456,456,456,0
20240321,161000,57030289,456,456,456,456,0
20240321,160900,57030289,456,456,456,456,0
20240321,160800,57030289,456,456,456,456,0
20240321,160700,57030289,456,456,456,456,0
20240321,160600,57030289,456,456,456,456,0
20240321,160500,57030289,456,456,456,456,0
20240321,160400,57030289,456,456,456,456,0
20240321,160300,57030289,456,456,456,456,0
20240321,160200,57030289,456,456,456,456,0
20240321,160100,57030289,456,456,456,456,0
20240321,160000,57030289,456,456,456,456,0
20240321,155900,57030289,456,456,456,456,0
20240321,155800,57030289,456,456,456,456,0
20240321,155700,57030289,456,456,456,456,0
20240321,155600,57030289,456,456,456,456,0
20240321,155500,57030289,456,456,456,456,0
20240321,155400,57030289,456,456,456,456,0
20240321,155300,57030289,456,456,456,456,0
20240321,155200,57030289,456,456,456,456,0
20240321,155100,57030289,456,456,456,456,0
20240321,155000,57030289,456,456,456,456,0
20240321,154900,57030289,456,456,456,456,0
20240321,154800,57030289,456,456,456,456,0
20240321,154700,57030289,456,456,456,456,0
20240321,154600,57030289,456,456,456,456,0
20240321,154500,57030289,456,456,456,456,0
20240321,154400,57030289,456,456,456,456,0
20240321,154300,57030289,456,456,456,456,671
20240321,154200,57030289,456,456,456,456,0
20240321,154100,57030289,456,456,456,456,0
20240321,154000,57030289,456,456,456,456,0
20240321,153900,57030289,456,456,456,456,0
20240321,153800,57030289,456,456,456,456,0
20240321,153700,57030289,456,456,456,456,0
20240321,153600,57030289,456,456,456,456,0
20240321,153500,57030289,456,456,456,456,0
20240321,153400,57030289,456,456,456,456,0
20240321,153300,57030289,456,456,456,456,0
20240321,153200,57030289,456,456,456,456,0
20240321,153100,57030289,456,456,456,456,0
20240321,153000,57030289,456,456,456,456,671
20240321,152900,56724313,456,456,456,456,0
20240321,152800,56724313,456,456,456,456,0
20240321,152700,56724313,456,456,456,456,0
20240321,152600,56724313,456,456,456,456,0
20240321,152500,56724313,456,456,456,456,0
20240321,152400,56724313,456,456,456,456,0
20240321,152300,56724313,456,456,456,456,0
20240321,152200,56724313,456,456,456,456,0
20240321,152100,56724313,456,456,456,456,0
20240321,152000,56724313,456,456,456,456,0
20240321,151900,56724313,456,456,456,456,59
20240321,151800,56697409,456,456,456,456,8
20240321,151700,56693761,453,453,453,453,0
20240321,151600,56693761,453,453,453,453,290
20240321,151500,56562391,453,453,453,453,0
20240321,151400,56562391,453,453,453,453,550
20240321,151300,56313241,451,451,451,451,0
20240321,151200,56313241,451,451,451,451,0
20240321,151100,56313241,451,451,451,451,0
20240321,151000,56313241,451,454,454,451,30172
20240321,150900,42684350,453,453,453,453,0
20240321,150800,42684350,453,453,453,453,0
20240321,150700,42684350,453,453,453,453,0
20240321,150600,42684350,453,453,453,453,0
20240321,150500,42684350,453,453,453,453,1
20240321,150400,42683897,455,455,455,455,0
20240321,150300,42683897,455,455,455,455,109
20240321,150200,42634302,454,454,454,454,636
20240321,150100,42345558,453,453,453,453,0
20240321,150000,42345558,453,453,453,453,0
20240321,145900,42345558,453,453,453,453,0
20240321,145800,42345558,453,453,453,453,0
20240321,145700,42345558,453,453,453,453,0
20240321,145600,42345558,453,453,453,453,0
20240321,145500,42345558,453,453,453,453,0
20240321,145400,42345558,453,453,453,453,0
20240321,145300,42345558,453,453,453,453,0
20240321,145200,42345558,453,453,453,453,0
20240321,145100,42345558,453,453,453,453,0
20240321,145000,42345558,453,453,453,453,0
20240321,144900,42345558,453,453,453,453,89
20240321,144800,42305241,453,453,453,453,89
20240321,144700,42264924,453,453,453,453,0
20240321,144600,42264924,453,453,453,453,89
20240321,144500,42224607,453,453,453,453,0
20240321,144400,42224607,453,453,453,453,98
20240321,144300,42180213,453,453,453,453,0
20240321,144200,42180213,453,453,453,453,80
20240321,144100,42143973,453,453,453,453,0
20240321,144000,42143973,453,453,453,453,105
20240321,143900,42096408,454,454,454,454,20
20240321,143800,42087328,453,453,453,453,73
20240321,143700,42054259,454,454,454,454,109
20240321,143600,42004773,454,454,454,454,0
20240321,143500,42004773,454,454,454,454,53
20240321,143400,41980711,454,454,454,454,21
20240321,143300,41971177,454,454,454,454,122
20240321,143200,41915789,454,454,454,454,0
20240321,143100,41915789,454,454,454,454,56
20240321,143000,41890365,454,453,454,453,1218
20240321,142900,41338411,453,453,453,453,111
20240321,142800,41288128,453,453,453,453,0
20240321,142700,41288128,453,453,453,453,67
20240321,142600,41257777,453,453,453,453,94
20240321,142500,41215195,453,453,453,453,0
20240321,142400,41215195,453,453,453,453,83
20240321,142300,41177596,453,453,453,453,0
20240321,142200,41177596,453,453,453,453,119
20240321,142100,41123689,453,453,453,453,0
20240321,142000,41123689,453,453,453,453,59
20240321,141900,41096962,453,453,453,453,0
20240321,141800,41096962,453,453,453,453,1175
20240321,141700,40564687,457,454,457,454,72
20240321,141600,40531993,453,453,453,453,84
20240321,141500,40493941,453,453,453,453,106
20240321,141400,40445923,454,454,454,454,0
20240321,141300,40445923,454,453,454,453,623
20240321,141200,40163153,453,453,453,453,0
20240321,141100,40163153,453,453,453,453,103
20240321,141000,40116494,454,454,454,454,100
20240321,140900,40071094,453,453,453,453,75
20240321,140800,40037119,454,454,454,454,1
20240321,140700,40036665,453,453,453,453,197
20240321,140600,39947424,453,453,453,453,0
20240321,140500,39947424,453,453,453,453,562
20240321,140400,39692838,452,452,452,452,106
20240321,140300,39644926,452,452,452,452,0
20240321,140200,39644926,452,452,452,452,72
20240321,140100,39612382,452,452,452,452,0
20240321,140000,39612382,452,453,453,452,663
20240321,135900,39312170,453,453,453,453,0
20240321,135800,39312170,453,453,453,453,50
20240321,135700,39289520,453,453,453,453,0
20240321,135600,39289520,453,453,453,453,113
20240321,135500,39238331,453,453,453,453,0
20240321,135400,39238331,453,452,453,452,1015
20240321,135300,38779286,453,452,453,452,460
20240321,135200,38571022,453,452,453,452,1220
20240321,135100,38018982,452,452,452,452,62
20240321,135000,37990958,452,452,452,452,0
20240321,134900,37990958,452,452,452,452,214
20240321,134800,37894230,453,452,453,451,10265
20240321,134700,33264531,452,452,452,452,87
20240321,134600,33225207,452,451,452,451,120
20240321,134500,33170977,451,452,452,451,2611
20240321,134400,31990903,452,452,452,452,0
20240321,134300,31990903,452,453,453,452,85
20240321,134200,31952478,453,453,453,453,3
20240321,134100,31951119,452,452,452,452,132
20240321,134000,31891455,453,453,453,452,2109
20240321,133900,30936584,454,454,454,454,0
20240321,133800,30936584,454,453,454,453,127
20240321,133700,30879051,453,453,453,453,0
20240321,133600,30879051,453,453,453,453,52
20240321,133500,30855495,454,454,454,454,1
20240321,133400,30855041,453,453,453,453,119
20240321,133300,30801134,454,454,454,454,1
20240321,133200,30800680,453,453,453,453,59
20240321,133100,30773953,453,453,453,453,0
20240321,133000,30773953,453,453,453,453,119
20240321,132900,30720046,454,454,454,454,259
20240321,132800,30602460,460,456,460,451,19496
20240321,132700,21780123,456,456,456,456,113
20240321,132600,21728595,456,456,456,456,0
20240321,132500,21728595,456,456,456,456,65
20240321,132400,21698955,456,456,456,456,0
20240321,132300,21698955,456,456,456,456,102
20240321,132200,21652443,456,456,456,456,0
20240321,132100,21652443,456,456,456,456,76
20240321,132000,21617787,456,456,456,456,0
20240321,131900,21617787,456,456,456,456,121
20240321,131800,21562611,456,456,456,456,57
20240321,131700,21536619,456,456,456,456,0
20240321,131600,21536619,456,456,456,456,101
20240321,131500,21490563,456,456,456,456,0
20240321,131400,21490563,456,456,456,456,77
20240321,131300,21455451,456,456,456,456,0
20240321,131200,21455451,456,456,456,456,123
20240321,131100,21399363,457,457,457,457,49
20240321,131000,21376970,457,457,457,457,5
20240321,130900,21374685,456,456,456,456,0
20240321,130800,21374685,456,456,456,456,113
20240321,130700,21323157,456,456,456,456,65
20240321,130600,21293517,456,456,456,456,0
20240321,130500,21293517,456,456,456,456,113
20240321,130400,21241989,456,456,456,456,0
20240321,130300,21241989,456,456,456,456,65
20240321,130200,21212349,456,456,456,456,0
20240321,130100,21212349,456,456,456,456,131
20240321,130000,21152613,456,456,456,456,0
20240321,125900,21152613,456,456,456,456,47
20240321,125800,21131181,456,456,456,456,0
20240321,125700,21131181,456,456,460,456,164
20240321,125600,21056277,460,455,461,455,1674
20240321,125500,20287394,455,455,455,455,0
20240321,125400,20287394,455,455,455,455,111
20240321,125300,20236889,458,456,458,456,2776
20240321,125200,18969876,455,456,456,455,2267
20240321,125100,17936191,455,455,455,455,0
20240321,125000,17936191,455,455,455,455,102
20240321,124900,17889781,455,455,455,455,554
20240321,124800,17637711,454,454,454,454,76
20240321,124700,17603207,454,454,454,454,0
20240321,124600,17603207,454,454,454,454,114
20240321,124500,17551451,454,454,454,454,63
20240321,124400,17522849,454,454,454,454,0
20240321,124300,17522849,454,454,454,454,108
20240321,124200,17473817,454,454,454,454,500
20240321,124100,17246817,454,455,455,454,570
20240321,124000,16987537,454,454,454,454,0
20240321,123900,16987537,454,454,454,454,89
20240321,123800,16947131,454,454,454,454,0
20240321,123700,16947131,454,454,454,454,89
20240321,123600,16906725,454,454,454,454,0
20240321,123500,16906725,454,455,455,454,220
20240321,123400,16806742,455,454,455,454,661
20240321,123300,16506048,455,455,455,455,0
20240321,123200,16506048,455,455,455,455,4004
20240321,123100,14684228,456,456,456,456,10
20240321,123000,14679668,455,455,455,455,74
20240321,122900,14645998,456,456,456,456,0
20240321,122800,14645998,456,456,456,455,579
20240321,122700,14382104,455,455,455,455,0
20240321,122600,14382104,455,456,456,455,49
20240321,122500,14359808,455,455,455,455,0
20240321,122400,14359808,455,455,455,455,123
20240321,122300,14303843,455,455,455,455,0
20240321,122200,14303843,455,456,456,455,57
20240321,122100,14277906,455,456,456,455,94
20240321,122000,14235135,455,455,455,455,800
20240321,121900,13871135,455,455,455,455,84
20240321,121800,13832915,455,455,455,455,0
20240321,121700,13832915,455,455,455,455,132
20240321,121600,13772855,455,455,455,455,0
20240321,121500,13772855,455,455,455,455,46
20240321,121400,13751925,455,455,455,455,0
20240321,121300,13751925,455,455,455,455,127
20240321,121200,13694140,455,455,455,455,0
20240321,121100,13694140,455,455,455,455,51
20240321,121000,13670935,455,455,455,455,96
20240321,120900,13627255,455,455,455,455,0
20240321,120800,13627255,455,455,455,455,82
20240321,120700,13589945,455,455,455,455,0
20240321,120600,13589945,455,455,455,455,113
20240321,120500,13538530,455,455,455,455,0
20240321,120400,13538530,455,455,455,455,65
20240321,120300,13508955,455,455,455,455,0
20240321,120200,13508955,455,455,455,455,126
20240321,120100,13451625,455,455,455,455,0
20240321,120000,13451625,455,455,455,455,53
20240321,115900,13427510,455,455,455,455,90
20240321,115800,13386560,455,455,455,455,0
20240321,115700,13386560,455,455,455,455,87
20240321,115600,13346975,455,455,455,455,0
20240321,115500,13346975,455,455,455,455,112
20240321,115400,13296015,455,455,455,455,0
20240321,115300,13296015,455,455,455,455,66
20240321,115200,13265985,455,455,455,455,0
20240321,115100,13265985,455,455,455,455,92
20240321,115000,13224125,455,455,455,455,0
20240321,114900,13224125,455,455,455,455,86
20240321,114800,13184995,455,455,455,455,94
20240321,114700,13142225,455,455,455,455,0
20240321,114600,13142225,455,455,455,455,84
20240321,114500,13104005,456,456,456,456,7
20240321,114400,13100813,455,455,455,455,116
20240321,114300,13048033,456,456,456,456,4
20240321,114200,13046209,455,455,455,455,62
20240321,114100,13017999,455,455,455,455,0
20240321,114000,13017999,455,455,455,455,90
20240321,113900,12977049,455,455,455,455,0
20240321,113800,12977049,455,456,456,455,90
20240321,113700,12936097,455,455,455,455,109
20240321,113600,12886502,455,455,455,455,0
20240321,113500,12886502,455,455,455,455,69
20240321,113400,12855107,455,455,455,455,0
20240321,113300,12855107,455,456,456,455,217
20240321,113200,12756282,456,456,456,456,19
20240321,113100,12747618,455,455,455,455,50
20240321,113000,12724868,455,455,455,455,0
20240321,112900,12724868,455,455,455,455,113
20240321,112800,12673453,455,455,455,455,0
20240321,112700,12673453,455,455,455,455,65
20240321,112600,12643878,455,455,455,455,90
20240321,112500,12602928,454,454,454,454,0
20240321,112400,12602928,454,454,454,454,88
20240321,112300,12562976,454,454,454,454,0
20240321,112200,12562976,454,454,454,454,109
20240321,112100,12513490,455,455,455,455,391
20240321,112000,12335585,455,455,455,455,192
20240321,111900,12248225,456,456,456,456,215
20240321,111800,12150185,455,455,455,455,93
20240321,111700,12107870,455,455,455,455,0
20240321,111600,12107870,455,455,455,455,85
20240321,111500,12069195,455,455,455,455,126
20240321,111400,12011865,455,455,455,455,0
20240321,111300,12011865,455,455,455,455,52
20240321,111200,11988205,455,455,455,455,0
20240321,111100,11988205,455,455,455,455,101
20240321,111000,11942250,455,455,455,455,0
20240321,110900,11942250,455,455,455,455,77
20240321,110800,11907215,455,455,455,455,0
20240321,110700,11907215,455,455,455,455,123
20240321,110600,11851250,455,455,455,455,0
20240321,110500,11851250,455,455,455,455,54
20240321,110400,11826680,455,455,455,455,0
20240321,110300,11826680,455,455,455,455,92
20240321,110200,11784820,455,455,455,455,86
20240321,110100,11745690,455,455,455,455,0
20240321,110000,11745690,455,455,455,455,89
20240321,105900,11705195,455,455,455,455,0
20240321,105800,11705195,455,455,455,455,89
20240321,105700,11664700,454,454,454,454,0
20240321,105600,11664700,454,454,454,454,105
20240321,105500,11617030,454,454,454,454,0
20240321,105400,11617030,454,454,454,454,73
20240321,105300,11583888,455,455,455,455,559
20240321,105200,11329543,454,454,455,454,441
20240321,105100,11129284,454,454,454,454,2182
20240321,105000,10138656,454,454,454,454,0
20240321,104900,10138656,454,454,454,454,105
20240321,104800,10090986,454,454,454,454,0
20240321,104700,10090986,454,454,454,454,73
20240321,104600,10057844,456,455,456,455,20
20240321,104500,10048742,454,454,454,454,97
20240321,104400,10004704,455,455,455,455,0
20240321,104300,10004704,455,455,455,455,100
20240321,104200,9959204,455,455,455,455,0
20240321,104100,9959204,455,455,455,455,81
20240321,104000,9922349,455,455,455,455,59
20240321,103900,9895504,455,455,455,455,0
20240321,103800,9895504,455,455,455,455,130
20240321,103700,9836354,455,455,455,455,0
20240321,103600,9836354,455,455,455,455,48
20240321,103500,9814514,455,455,455,455,0
20240321,103400,9814514,455,455,455,455,107
20240321,103300,9765829,454,454,454,454,0
20240321,103200,9765829,454,454,454,454,71
20240321,103100,9733595,455,455,455,455,131
20240321,103000,9673990,455,455,455,455,2
20240321,102900,9673080,454,454,454,454,45
20240321,102800,9652650,455,455,455,455,122
20240321,102700,9597140,454,454,454,454,111
20240321,102600,9546746,454,454,454,453,346
20240321,102500,9389932,453,453,453,453,144
20240321,102400,9324700,454,454,454,454,0
20240321,102300,9324700,454,454,454,454,126
20240321,102200,9267496,454,454,454,454,0
20240321,102100,9267496,454,454,454,454,52
20240321,102000,9243888,455,454,455,454,10
20240321,101900,9239343,454,454,454,454,111
20240321,101800,9188949,454,454,454,454,67
20240321,101700,9158531,455,455,455,455,0
20240321,101600,9158531,455,455,455,455,2
20240321,101500,9157621,456,456,456,456,1030
20240321,101400,8687941,455,454,455,454,76
20240321,101300,8653436,455,455,455,455,0
20240321,101200,8653436,455,455,455,455,293
20240321,101100,8520121,455,455,455,455,197
20240321,101000,8430486,455,455,455,455,54
20240321,100900,8405916,456,456,456,456,1
20240321,100800,8405460,455,455,455,455,122
20240321,100700,8349950,455,455,455,455,58
20240321,100600,8323560,455,455,455,455,0
20240321,100500,8323560,455,455,455,455,118
20240321,100400,8269870,456,456,456,456,1
20240321,100300,8269414,455,455,455,455,60
20240321,100200,8242114,456,456,456,456,0
20240321,100100,8242114,456,454,456,454,121
20240321,100000,8187178,454,454,454,454,0
20240321,095900,8187178,454,456,456,454,108
20240321,095800,8138046,455,455,455,455,0
20240321,095700,8138046,455,455,455,455,414
20240321,095600,7949676,455,455,455,455,64
20240321,095500,7920556,455,455,455,455,0
20240321,095400,7920556,455,455,455,455,95
20240321,095300,7877331,455,455,455,455,0
20240321,095200,7877331,455,456,456,455,582
20240321,095100,7612501,455,455,455,455,0
20240321,095000,7612501,455,455,455,455,117
20240321,094900,7559266,455,455,455,455,0
20240321,094800,7559266,455,455,455,455,61
20240321,094700,7531511,455,455,455,455,0
20240321,094600,7531511,455,459,459,455,112
20240321,094500,7480547,459,457,459,457,808
20240321,094400,7110833,454,457,457,454,139
20240321,094300,7047511,457,456,457,454,781
20240321,094200,6691609,456,455,456,455,31
20240321,094100,6677502,455,456,456,455,28
20240321,094000,6664760,455,455,455,455,0
20240321,093900,6664760,455,455,455,455,430
20240321,093800,6469110,456,456,456,456,0
20240321,093700,6469110,456,456,456,455,106
20240321,093600,6420822,456,456,456,456,18
20240321,093500,6412614,455,455,455,455,133
20240321,093400,6352099,455,455,455,455,0
20240321,093300,6352099,455,456,456,455,163
20240321,093200,6277816,456,455,456,455,312
20240321,093100,6135658,455,455,455,455,181
20240321,093000,6053303,454,454,454,454,64
20240321,092900,6024247,454,454,454,454,0
20240321,092800,6024247,454,454,454,454,97
20240321,092700,5980209,454,454,454,454,1
20240321,092600,5979755,454,455,455,454,84
20240321,092500,5941615,455,455,455,455,610
20240321,092400,5664065,455,455,455,455,102
20240321,092300,5617655,455,455,455,455,0
20240321,092200,5617655,455,456,456,455,77
20240321,092100,5582619,455,455,455,455,94
20240321,092000,5539849,455,455,455,455,1875
20240321,091900,4686724,455,455,455,455,84
20240321,091800,4648504,455,455,455,455,0
20240321,091700,4648504,455,455,455,455,128
20240321,091600,4590264,455,455,455,455,2
20240321,091500,4589354,455,455,455,455,50
20240321,091400,4566604,455,455,455,455,0
20240321,091300,4566604,455,455,455,455,126
20240321,091200,4509274,455,455,455,455,0
20240321,091100,4509274,455,456,456,455,53
20240321,091000,4485158,455,455,455,455,93
20240321,090900,4442843,456,456,456,456,0
20240321,090800,4442843,456,456,456,456,5808
20240321,090700,1794395,456,456,456,455,3197
20240321,090600,339563,455,455,455,455,128
20240321,090500,281323,456,456,456,456,33
20240321,090400,266275,456,456,456,456,51
20240321,090300,243019,456,456,456,456,0
20240321,090200,243019,456,456,456,456,88
20240321,090100,202891,455,460,460,455,223
20240321,090000,101232,456,456,456,456,222