stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,184300,42819703,464,464,464,464,1629
20240325,184200,42819703,464,464,464,464,0
20240325,184100,42819703,464,464,464,464,0
20240325,184000,42819703,464,464,464,464,0
20240325,183900,42819703,464,464,464,464,0
20240325,183800,42819703,464,464,464,464,0
20240325,183700,42819703,464,464,464,464,0
20240325,183600,42819703,464,464,464,464,0
20240325,183500,42819703,464,464,464,464,0
20240325,183400,42819703,464,464,464,464,0
20240325,183300,42819703,464,464,464,464,0
20240325,183200,42819703,464,464,464,464,0
20240325,183100,42819703,464,464,464,464,0
20240325,183000,42819703,464,464,464,464,0
20240325,182900,42819703,464,464,464,464,0
20240325,182800,42819703,464,464,464,464,0
20240325,182700,42819703,464,464,464,464,0
20240325,182600,42819703,464,464,464,464,0
20240325,182500,42819703,464,464,464,464,0
20240325,182400,42819703,464,464,464,464,0
20240325,182300,42819703,464,464,464,464,0
20240325,182200,42819703,464,464,464,464,0
20240325,182100,42819703,464,464,464,464,0
20240325,182000,42819703,464,464,464,464,0
20240325,181900,42819703,464,464,464,464,0
20240325,181800,42819703,464,464,464,464,0
20240325,181700,42819703,464,464,464,464,0
20240325,181600,42819703,464,464,464,464,0
20240325,181500,42819703,464,464,464,464,0
20240325,181400,42819703,464,464,464,464,0
20240325,181300,42819703,464,464,464,464,1629
20240325,181200,42819703,464,464,464,464,0
20240325,181100,42819703,464,464,464,464,0
20240325,181000,42819703,464,464,464,464,0
20240325,180900,42819703,464,464,464,464,0
20240325,180800,42819703,464,464,464,464,0
20240325,180700,42819703,464,464,464,464,0
20240325,180600,42819703,464,464,464,464,0
20240325,180500,42819703,464,464,464,464,0
20240325,180400,42819703,464,464,464,464,0
20240325,180300,42819703,464,464,464,464,0
20240325,180200,42819703,464,464,464,464,0
20240325,180100,42819703,464,464,464,464,0
20240325,180000,42819703,464,464,464,464,0
20240325,175900,42819703,464,464,464,464,0
20240325,175800,42819703,464,464,464,464,0
20240325,175700,42819703,464,464,464,464,0
20240325,175600,42819703,464,464,464,464,0
20240325,175500,42819703,464,464,464,464,0
20240325,175400,42819703,464,464,464,464,0
20240325,175300,42819703,464,464,464,464,0
20240325,175200,42819703,464,464,464,464,0
20240325,175100,42819703,464,464,464,464,0
20240325,175000,42819703,464,464,464,464,0
20240325,174900,42819703,464,464,464,464,0
20240325,174800,42819703,464,464,464,464,0
20240325,174700,42819703,464,464,464,464,0
20240325,174600,42819703,464,464,464,464,0
20240325,174500,42819703,464,464,464,464,0
20240325,174400,42819703,464,464,464,464,0
20240325,174300,42819703,464,464,464,464,1629
20240325,174200,42819703,464,464,464,464,0
20240325,174100,42819703,464,464,464,464,0
20240325,174000,42819703,464,464,464,464,0
20240325,173900,42819703,464,464,464,464,0
20240325,173800,42819703,464,464,464,464,0
20240325,173700,42819703,464,464,464,464,0
20240325,173600,42819703,464,464,464,464,0
20240325,173500,42819703,464,464,464,464,0
20240325,173400,42819703,464,464,464,464,0
20240325,173300,42819703,464,464,464,464,0
20240325,173200,42819703,464,464,464,464,0
20240325,173100,42819703,464,464,464,464,0
20240325,173000,42819703,464,464,464,464,0
20240325,172900,42819703,464,464,464,464,0
20240325,172800,42819703,464,464,464,464,0
20240325,172700,42819703,464,464,464,464,0
20240325,172600,42819703,464,464,464,464,0
20240325,172500,42819703,464,464,464,464,0
20240325,172400,42819703,464,464,464,464,0
20240325,172300,42819703,464,464,464,464,0
20240325,172200,42819703,464,464,464,464,0
20240325,172100,42819703,464,464,464,464,0
20240325,172000,42819703,464,464,464,464,0
20240325,171900,42819703,464,464,464,464,0
20240325,171800,42819703,464,464,464,464,0
20240325,171700,42819703,464,464,464,464,0
20240325,171600,42819703,464,464,464,464,0
20240325,171500,42819703,464,464,464,464,0
20240325,171400,42819703,464,464,464,464,0
20240325,171300,42819703,464,464,464,464,1629
20240325,171200,42819703,464,464,464,464,0
20240325,171100,42819703,464,464,464,464,0
20240325,171000,42819703,464,464,464,464,0
20240325,170900,42819703,464,464,464,464,0
20240325,170800,42819703,464,464,464,464,0
20240325,170700,42819703,464,464,464,464,0
20240325,170600,42819703,464,464,464,464,0
20240325,170500,42819703,464,464,464,464,0
20240325,170400,42819703,464,464,464,464,0
20240325,170300,42819703,464,464,464,464,0
20240325,170200,42819703,464,464,464,464,0
20240325,170100,42819703,464,464,464,464,0
20240325,170000,42819703,464,464,464,464,0
20240325,165900,42819703,464,464,464,464,0
20240325,165800,42819703,464,464,464,464,0
20240325,165700,42819703,464,464,464,464,0
20240325,165600,42819703,464,464,464,464,0
20240325,165500,42819703,464,464,464,464,0
20240325,165400,42819703,464,464,464,464,0
20240325,165300,42819703,464,464,464,464,0
20240325,165200,42819703,464,464,464,464,0
20240325,165100,42819703,464,464,464,464,0
20240325,165000,42819703,464,464,464,464,0
20240325,164900,42819703,464,464,464,464,0
20240325,164800,42819703,464,464,464,464,0
20240325,164700,42819703,464,464,464,464,0
20240325,164600,42819703,464,464,464,464,0
20240325,164500,42819703,464,464,464,464,0
20240325,164400,42819703,464,464,464,464,0
20240325,164300,42819703,464,464,464,464,1629
20240325,164200,42819703,464,464,464,464,0
20240325,164100,42819703,464,464,464,464,0
20240325,164000,42819703,464,464,464,464,0
20240325,163900,42819703,464,464,464,464,0
20240325,163800,42819703,464,464,464,464,0
20240325,163700,42819703,464,464,464,464,0
20240325,163600,42819703,464,464,464,464,0
20240325,163500,42819703,464,464,464,464,0
20240325,163400,42819703,464,464,464,464,0
20240325,163300,42819703,464,464,464,464,0
20240325,163200,42819703,464,464,464,464,0
20240325,163100,42819703,464,464,464,464,0
20240325,163000,42819703,464,464,464,464,0
20240325,162900,42819703,464,464,464,464,0
20240325,162800,42819703,464,464,464,464,0
20240325,162700,42819703,464,464,464,464,0
20240325,162600,42819703,464,464,464,464,0
20240325,162500,42819703,464,464,464,464,0
20240325,162400,42819703,464,464,464,464,0
20240325,162300,42819703,464,464,464,464,0
20240325,162200,42819703,464,464,464,464,0
20240325,162100,42819703,464,464,464,464,0
20240325,162000,42819703,464,464,464,464,0
20240325,161900,42819703,464,464,464,464,0
20240325,161800,42819703,464,464,464,464,0
20240325,161700,42819703,464,464,464,464,0
20240325,161600,42819703,464,464,464,464,0
20240325,161500,42819703,464,464,464,464,0
20240325,161400,42819703,464,464,464,464,0
20240325,161300,42819703,464,464,464,464,1629
20240325,161200,42819703,464,464,464,464,0
20240325,161100,42819703,464,464,464,464,0
20240325,161000,42819703,464,464,464,464,0
20240325,160900,42819703,464,464,464,464,0
20240325,160800,42819703,464,464,464,464,0
20240325,160700,42819703,464,464,464,464,0
20240325,160600,42819703,464,464,464,464,0
20240325,160500,42819703,464,464,464,464,0
20240325,160400,42819703,464,464,464,464,0
20240325,160300,42819703,464,464,464,464,0
20240325,160200,42819703,464,464,464,464,0
20240325,160100,42819703,464,464,464,464,0
20240325,160000,42819703,464,464,464,464,0
20240325,155900,42819703,464,464,464,464,0
20240325,155800,42819703,464,464,464,464,0
20240325,155700,42819703,464,464,464,464,0
20240325,155600,42819703,464,464,464,464,0
20240325,155500,42819703,464,464,464,464,0
20240325,155400,42819703,464,464,464,464,0
20240325,155300,42819703,464,464,464,464,0
20240325,155200,42819703,464,464,464,464,0
20240325,155100,42819703,464,464,464,464,0
20240325,155000,42819703,464,464,464,464,0
20240325,154900,42819703,464,464,464,464,0
20240325,154800,42819703,464,464,464,464,0
20240325,154700,42819703,464,464,464,464,0
20240325,154600,42819703,464,464,464,464,0
20240325,154500,42819703,464,464,464,464,0
20240325,154400,42819703,464,464,464,464,0
20240325,154300,42819703,464,464,464,464,1629
20240325,154200,42819703,464,464,464,464,0
20240325,154100,42819703,464,464,464,464,0
20240325,154000,42819703,464,464,464,464,0
20240325,153900,42819703,464,464,464,464,0
20240325,153800,42819703,464,464,464,464,0
20240325,153700,42819703,464,464,464,464,0
20240325,153600,42819703,464,464,464,464,0
20240325,153500,42819703,464,464,464,464,0
20240325,153400,42819703,464,464,464,464,0
20240325,153300,42819703,464,464,464,464,0
20240325,153200,42819703,464,464,464,464,0
20240325,153100,42819703,464,464,464,464,0
20240325,153000,42819703,464,464,464,464,1629
20240325,152900,42063847,460,460,460,460,0
20240325,152800,42063847,460,460,460,460,0
20240325,152700,42063847,460,460,460,460,0
20240325,152600,42063847,460,460,460,460,0
20240325,152500,42063847,460,460,460,460,0
20240325,152400,42063847,460,460,460,460,0
20240325,152300,42063847,460,460,460,460,0
20240325,152200,42063847,460,460,460,460,0
20240325,152100,42063847,460,460,460,460,0
20240325,152000,42063847,460,460,460,460,0
20240325,151900,42063847,460,459,460,459,632
20240325,151800,41773758,460,460,460,460,8
20240325,151700,41770078,459,459,459,459,0
20240325,151600,41770078,459,459,459,459,58
20240325,151500,41743456,459,459,459,459,121
20240325,151400,41687917,459,459,459,459,206
20240325,151300,41593363,459,459,459,459,157
20240325,151200,41521300,459,460,460,459,250
20240325,151100,41406450,459,459,459,459,39
20240325,151000,41388549,459,459,459,459,159
20240325,150900,41315568,459,459,459,459,106
20240325,150800,41266914,459,459,459,459,105
20240325,150700,41218719,460,459,460,459,108
20240325,150600,41169145,460,459,460,459,250
20240325,150500,41054295,459,459,459,459,106
20240325,150400,41005641,459,459,459,459,106
20240325,150300,40956987,459,459,459,459,106
20240325,150200,40908333,461,459,461,459,107
20240325,150100,40859218,460,460,460,460,6
20240325,150000,40856458,460,460,460,460,105
20240325,145900,40808158,460,460,460,460,106
20240325,145800,40759398,460,460,460,460,106
20240325,145700,40710638,460,460,460,460,106
20240325,145600,40661878,460,460,460,460,0
20240325,145500,40661878,460,460,460,460,106
20240325,145400,40613118,460,460,460,460,106
20240325,145300,40564358,460,460,460,460,105
20240325,145200,40516058,460,460,460,460,107
20240325,145100,40466838,460,460,460,460,0
20240325,145000,40466838,460,459,460,459,108
20240325,144900,40417264,459,460,460,459,126
20240325,144800,40359410,460,459,460,459,436
20240325,144700,40158956,460,460,460,460,87
20240325,144600,40118936,459,459,460,459,307
20240325,144500,39977823,459,459,459,459,105
20240325,144400,39929628,459,459,459,459,106
20240325,144300,39880974,459,459,459,459,106
20240325,144200,39832320,459,459,459,459,0
20240325,144100,39832320,459,459,460,459,468
20240325,144000,39617396,459,460,460,459,963
20240325,143900,39175129,460,460,460,460,106
20240325,143800,39126369,460,460,460,460,106
20240325,143700,39077609,460,460,460,460,0
20240325,143600,39077609,460,460,460,460,105
20240325,143500,39029309,460,460,460,460,106
20240325,143400,38980549,460,460,460,460,106
20240325,143300,38931789,460,460,460,460,106
20240325,143200,38883029,460,460,460,460,0
20240325,143100,38883029,460,460,460,460,106
20240325,143000,38834269,460,460,460,460,106
20240325,142900,38785509,460,460,460,460,105
20240325,142800,38737209,460,460,460,460,106
20240325,142700,38688449,461,461,461,461,0
20240325,142600,38688449,461,461,461,461,56
20240325,142500,38662633,461,461,461,461,106
20240325,142400,38613767,461,461,461,461,106
20240325,142300,38564901,461,461,461,461,106
20240325,142200,38516035,461,461,461,461,0
20240325,142100,38516035,461,461,461,461,126
20240325,142000,38457949,460,460,460,460,106
20240325,141900,38409189,461,461,461,461,85
20240325,141800,38370004,461,461,461,461,106
20240325,141700,38321138,461,461,461,461,9
20240325,141600,38316989,461,461,461,461,200
20240325,141500,38224789,461,461,461,461,4
20240325,141400,38222945,460,460,460,460,105
20240325,141300,38174645,460,460,460,460,106
20240325,141200,38125885,460,460,460,460,16
20240325,141100,38118525,460,460,460,460,106
20240325,141000,38069765,460,461,461,460,206
20240325,140900,37974905,461,461,461,461,5
20240325,140800,37972600,461,460,461,460,192
20240325,140700,37884194,460,460,460,460,0
20240325,140600,37884194,460,460,460,460,106
20240325,140500,37835434,460,460,460,460,105
20240325,140400,37787134,460,460,460,460,106
20240325,140300,37738374,460,460,460,460,0
20240325,140200,37738374,460,460,460,460,106
20240325,140100,37689614,460,461,461,460,110
20240325,140000,37639010,460,460,460,460,106
20240325,135900,37590250,460,460,460,460,232
20240325,135800,37483530,460,460,460,460,0
20240325,135700,37483530,460,460,460,460,105
20240325,135600,37435230,460,460,460,460,106
20240325,135500,37386470,460,460,460,460,106
20240325,135400,37337710,460,460,460,460,106
20240325,135300,37288950,460,460,460,460,0
20240325,135200,37288950,460,460,460,460,106
20240325,135100,37240190,460,460,460,460,106
20240325,135000,37191430,460,460,460,460,105
20240325,134900,37143130,460,460,460,460,106
20240325,134800,37094370,461,461,461,461,1
20240325,134700,37093909,461,461,461,461,15
20240325,134600,37086994,462,462,462,462,10
20240325,134500,37082374,460,460,460,460,106
20240325,134400,37033614,460,460,460,460,106
20240325,134300,36984854,460,460,460,460,0
20240325,134200,36984854,460,460,460,460,105
20240325,134100,36936554,463,464,464,463,78
20240325,134000,36900438,463,460,463,460,535
20240325,133900,36653051,460,460,460,460,106
20240325,133800,36604291,460,460,460,460,0
20240325,133700,36604291,460,460,460,460,106
20240325,133600,36555531,460,460,460,460,106
20240325,133500,36506771,460,460,460,460,106
20240325,133400,36458011,460,460,460,460,105
20240325,133300,36409711,460,460,460,460,0
20240325,133200,36409711,460,460,460,460,106
20240325,133100,36360951,460,460,460,460,106
20240325,133000,36312191,460,460,460,460,106
20240325,132900,36263431,460,460,460,460,106
20240325,132800,36214671,460,460,460,460,0
20240325,132700,36214671,460,460,460,460,106
20240325,132600,36165911,460,460,460,460,105
20240325,132500,36117611,460,460,460,460,106
20240325,132400,36068851,460,460,460,460,106
20240325,132300,36020091,460,460,460,460,0
20240325,132200,36020091,460,460,460,460,106
20240325,132100,35971331,460,460,460,460,106
20240325,132000,35922571,459,459,459,459,106
20240325,131900,35873917,459,459,459,459,0
20240325,131800,35873917,459,464,464,459,125
20240325,131700,35816442,459,464,466,459,8181
20240325,131600,32057699,461,461,461,461,106
20240325,131500,32008833,461,461,461,461,152
20240325,131400,31938761,460,460,460,460,0
20240325,131300,31938761,460,460,460,460,106
20240325,131200,31890001,460,460,460,460,106
20240325,131100,31841241,460,460,460,460,105
20240325,131000,31792941,460,461,461,460,3249
20240325,130900,30297505,461,461,461,461,0
20240325,130800,30297505,461,461,461,461,106
20240325,130700,30248639,461,461,461,461,106
20240325,130600,30199773,461,461,461,461,106
20240325,130500,30150907,460,460,460,460,106
20240325,130400,30102147,460,460,460,460,17
20240325,130300,30094327,460,460,460,460,306
20240325,130200,29953567,460,460,460,460,105
20240325,130100,29905267,460,460,460,460,106
20240325,130000,29856507,460,460,460,460,106
20240325,125900,29807747,460,460,460,460,0
20240325,125800,29807747,460,460,460,460,106
20240325,125700,29758987,460,461,462,460,3127
20240325,125600,28318517,461,461,461,461,2006
20240325,125500,27393751,461,461,461,461,105
20240325,125400,27345346,461,461,461,461,97
20240325,125300,27300629,461,461,461,461,1209
20240325,125200,26743280,461,461,461,461,106
20240325,125100,26694414,461,461,461,461,106
20240325,125000,26645548,461,461,461,461,106
20240325,124900,26596682,461,461,461,461,0
20240325,124800,26596682,461,461,461,461,106
20240325,124700,26547816,461,462,462,461,106
20240325,124600,26498949,461,461,461,461,106
20240325,124500,26450083,461,461,461,461,106
20240325,124400,26401217,461,461,461,461,0
20240325,124300,26401217,461,461,461,461,106
20240325,124200,26352351,461,461,461,461,106
20240325,124100,26303485,461,461,461,461,2608
20240325,124000,25101197,461,461,461,461,401
20240325,123900,24916336,462,462,462,462,1
20240325,123800,24915874,462,462,462,462,113
20240325,123700,24863668,462,462,462,462,106
20240325,123600,24814696,462,462,462,462,106
20240325,123500,24765724,462,462,462,462,37
20240325,123400,24748630,462,462,462,462,69
20240325,123300,24716752,462,462,462,462,106
20240325,123200,24667780,463,463,463,462,308
20240325,123100,24525282,462,462,462,462,105
20240325,123000,24476772,462,462,462,462,10
20240325,122900,24472152,462,462,462,462,106
20240325,122800,24423180,462,462,462,462,106
20240325,122700,24374208,462,462,462,462,106
20240325,122600,24325236,465,462,465,462,107
20240325,122500,24275799,462,462,462,462,0
20240325,122400,24275799,462,464,466,462,178
20240325,122300,24193417,462,462,462,462,105
20240325,122200,24144907,462,462,462,462,106
20240325,122100,24095935,464,462,464,462,296
20240325,122000,23958983,462,462,462,462,0
20240325,121900,23958983,462,462,462,462,100
20240325,121800,23912783,460,460,460,460,106
20240325,121700,23864023,460,460,460,460,114
20240325,121600,23811583,461,462,462,461,216
20240325,121500,23711986,462,462,462,462,479
20240325,121400,23490688,460,462,462,460,3306
20240325,121300,21963528,462,460,462,460,2106
20240325,121200,20990768,460,460,460,460,106
20240325,121100,20942008,460,460,460,460,106
20240325,121000,20893248,460,460,460,460,0
20240325,120900,20893248,460,460,460,460,106
20240325,120800,20844488,460,460,460,460,105
20240325,120700,20796188,462,460,462,460,109
20240325,120600,20746042,460,460,460,460,1206
20240325,120500,20191282,460,460,460,460,0
20240325,120400,20191282,460,460,460,460,106
20240325,120300,20142522,460,460,460,460,106
20240325,120200,20093762,460,460,460,460,106
20240325,120100,20045002,460,460,460,460,106
20240325,120000,19996242,460,460,460,460,0
20240325,115900,19996242,460,460,460,460,105
20240325,115800,19947942,460,460,460,460,106
20240325,115700,19899182,460,460,460,460,106
20240325,115600,19850422,460,460,460,460,208
20240325,115500,19754742,462,462,462,462,26
20240325,115400,19742730,462,461,462,461,605
20240325,115300,19463326,460,461,462,460,3106
20240325,115200,18028666,460,461,461,460,4836
20240325,115100,15804101,462,462,462,462,0
20240325,115000,15804101,462,461,462,461,39
20240325,114900,15786117,460,460,460,460,106
20240325,114800,15737357,461,461,461,461,93
20240325,114700,15694484,461,461,461,461,106
20240325,114600,15645618,460,462,462,460,122
20240325,114500,15589380,463,463,463,463,5
20240325,114400,15587065,461,461,461,461,105
20240325,114300,15538660,461,461,461,461,106
20240325,114200,15489794,465,461,465,461,109
20240325,114100,15439533,461,461,461,461,0
20240325,114000,15439533,461,461,461,461,106
20240325,113900,15390667,461,461,461,461,106
20240325,113800,15341801,461,461,461,461,106
20240325,113700,15292935,461,461,461,461,565
20240325,113600,15032470,461,461,461,461,0
20240325,113500,15032470,461,461,461,461,106
20240325,113400,14983604,461,461,461,461,106
20240325,113300,14934738,461,461,461,461,106
20240325,113200,14885872,461,461,461,461,106
20240325,113100,14837006,461,461,461,461,0
20240325,113000,14837006,461,461,461,461,106
20240325,112900,14788140,461,461,461,461,106
20240325,112800,14739274,462,462,462,462,105
20240325,112700,14690764,462,462,462,462,106
20240325,112600,14641792,460,460,460,460,0
20240325,112500,14641792,460,460,460,460,106
20240325,112400,14593032,468,460,468,460,1015
20240325,112300,14123128,459,459,459,459,106
20240325,112200,14074474,459,461,461,459,2170
20240325,112100,13076655,462,462,462,462,0
20240325,112000,13076655,462,462,462,461,282
20240325,111900,12946476,461,462,462,461,156
20240325,111800,12874510,461,461,461,461,106
20240325,111700,12825644,461,461,461,461,106
20240325,111600,12776778,461,461,461,461,0
20240325,111500,12776778,461,461,461,461,106
20240325,111400,12727912,462,462,462,462,38
20240325,111300,12710356,463,463,463,463,1656
20240325,111200,11943628,463,463,463,463,108
20240325,111100,11893624,463,463,463,463,0
20240325,111000,11893624,463,463,463,463,106
20240325,110900,11844546,463,463,463,463,106
20240325,110800,11795468,463,463,463,463,106
20240325,110700,11746390,463,463,463,463,0
20240325,110600,11746390,463,463,463,463,106
20240325,110500,11697312,464,464,464,464,7
20240325,110400,11694064,463,463,463,463,106
20240325,110300,11644986,463,463,463,463,106
20240325,110200,11595908,462,462,462,462,0
20240325,110100,11595908,462,462,462,462,106
20240325,110000,11546936,462,462,462,462,206
20240325,105900,11451764,463,463,463,463,106
20240325,105800,11402686,465,463,465,463,107
20240325,105700,11353143,464,464,464,464,0
20240325,105600,11353143,464,464,467,464,755
20240325,105500,11001032,463,463,463,463,106
20240325,105400,10951954,463,463,463,463,106
20240325,105300,10902876,463,463,463,463,106
20240325,105200,10853798,463,463,463,463,0
20240325,105100,10853798,463,463,463,463,106
20240325,105000,10804720,463,463,463,463,106
20240325,104900,10755642,463,464,464,463,57
20240325,104800,10729199,463,463,463,463,106
20240325,104700,10680121,463,464,464,463,525
20240325,104600,10436846,464,463,464,463,113
20240325,104500,10384520,463,463,463,463,106
20240325,104400,10335442,463,463,463,463,106
20240325,104300,10286364,463,463,463,463,106
20240325,104200,10237286,463,463,463,463,0
20240325,104100,10237286,463,463,463,463,105
20240325,104000,10188671,463,463,463,463,106
20240325,103900,10139593,463,463,463,463,428
20240325,103800,9941429,463,463,463,463,106
20240325,103700,9892351,463,463,463,463,0
20240325,103600,9892351,463,463,463,463,106
20240325,103500,9843273,463,463,463,463,106
20240325,103400,9794195,463,463,463,463,105
20240325,103300,9745580,464,464,464,464,99
20240325,103200,9699644,463,463,463,463,0
20240325,103100,9699644,463,463,463,463,106
20240325,103000,9650566,463,463,463,463,106
20240325,102900,9601488,465,465,465,465,112
20240325,102800,9549408,468,463,468,463,150
20240325,102700,9479777,463,463,463,463,0
20240325,102600,9479777,463,463,463,463,106
20240325,102500,9430699,465,462,465,462,322
20240325,102400,9281430,462,462,462,462,106
20240325,102300,9232458,462,462,462,462,0
20240325,102200,9232458,462,462,462,462,106
20240325,102100,9183486,462,463,463,462,419
20240325,102000,8989595,463,462,463,462,587
20240325,101900,8717920,462,462,462,462,106
20240325,101800,8668948,462,462,462,462,0
20240325,101700,8668948,462,462,462,462,105
20240325,101600,8620438,462,462,462,462,107
20240325,101500,8571004,462,463,463,462,232
20240325,101400,8463694,462,462,462,462,106
20240325,101300,8414722,462,462,462,462,0
20240325,101200,8414722,462,462,462,462,106
20240325,101100,8365750,462,462,462,462,106
20240325,101000,8316778,463,463,463,463,105
20240325,100900,8268163,463,463,463,463,106
20240325,100800,8219085,467,463,467,463,3195
20240325,100700,6727500,463,466,466,463,567
20240325,100600,6463323,465,464,465,463,248
20240325,100500,6348406,462,463,464,462,232
20240325,100400,6241059,463,462,463,462,107
20240325,100300,6191624,462,462,462,462,144
20240325,100200,6125096,463,465,465,463,21
20240325,100100,6115366,463,463,463,463,106
20240325,100000,6066288,465,463,465,462,400
20240325,095900,5881192,463,462,463,462,308
20240325,095800,5738694,462,462,462,462,0
20240325,095700,5738694,462,463,463,462,212
20240325,095600,5640644,463,469,469,463,111
20240325,095500,5589221,469,463,469,463,111
20240325,095400,5537818,463,463,463,463,105
20240325,095300,5489203,463,463,463,463,0
20240325,095200,5489203,463,464,464,463,107
20240325,095100,5439661,464,470,470,464,118
20240325,095000,5384807,465,465,465,464,581
20240325,094900,5114748,465,464,465,463,202
20240325,094800,5021105,464,464,464,464,5
20240325,094700,5018785,464,465,465,464,48
20240325,094600,4996491,464,464,464,463,192
20240325,094500,4907508,463,463,463,463,106
20240325,094400,4858430,464,464,464,464,19
20240325,094300,4849614,465,464,465,464,56
20240325,094200,4823622,464,465,465,464,68
20240325,094100,4792060,464,465,465,464,107
20240325,094000,4742411,464,464,464,464,222
20240325,093900,4639403,465,462,465,462,327
20240325,093800,4487832,464,463,464,462,89
20240325,093700,4446635,463,464,464,463,53
20240325,093600,4422090,463,463,463,463,106
20240325,093500,4373012,462,462,462,462,106
20240325,093400,4324040,462,462,462,462,0
20240325,093300,4324040,462,462,462,462,205
20240325,093200,4229330,462,462,462,462,30
20240325,093100,4215470,462,461,462,461,171
20240325,093000,4136573,462,462,462,462,17
20240325,092900,4128719,462,462,462,462,124
20240325,092800,4071431,461,462,462,461,1039
20240325,092700,3591519,461,461,461,461,106
20240325,092600,3542653,461,461,461,461,106
20240325,092500,3493787,461,461,461,461,106
20240325,092400,3444921,461,462,462,461,983
20240325,092300,2990812,462,462,462,462,106
20240325,092200,2941840,462,462,462,462,105
20240325,092100,2893330,463,461,463,461,201
20240325,092000,2800479,461,461,461,461,106
20240325,091900,2751613,462,461,462,461,136
20240325,091800,2688817,461,461,461,461,304
20240325,091700,2548673,461,461,461,461,8
20240325,091600,2544985,462,462,462,462,1137
20240325,091500,2019691,463,462,463,462,205
20240325,091400,1924881,463,463,463,463,0
20240325,091300,1924881,463,463,463,463,203
20240325,091200,1830892,462,464,464,462,991
20240325,091100,1372145,464,464,464,464,232
20240325,091000,1264497,465,464,465,463,434
20240325,090900,1063151,465,465,465,465,605
20240325,090800,781826,466,466,466,466,444
20240325,090700,574922,466,466,466,466,105
20240325,090600,525992,467,466,467,466,109
20240325,090500,475195,466,466,466,466,106
20240325,090400,425799,465,465,465,465,0
20240325,090300,425799,465,466,466,464,550
20240325,090200,169882,466,467,467,466,109
20240325,090100,119085,467,467,467,467,106
20240325,090000,69583,467,467,467,467,149