stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185100,178052652,487,487,487,487,2953
20240305,185000,178052652,487,487,487,487,0
20240305,184900,178052652,487,487,487,487,0
20240305,184800,178052652,487,487,487,487,0
20240305,184700,178052652,487,487,487,487,0
20240305,184600,178052652,487,487,487,487,0
20240305,184500,178052652,487,487,487,487,0
20240305,184400,178052652,487,487,487,487,0
20240305,184300,178052652,487,487,487,487,0
20240305,184200,178052652,487,487,487,487,0
20240305,184100,178052652,487,487,487,487,0
20240305,184000,178052652,487,487,487,487,0
20240305,183900,178052652,487,487,487,487,0
20240305,183800,178052652,487,487,487,487,0
20240305,183700,178052652,487,487,487,487,0
20240305,183600,178052652,487,487,487,487,0
20240305,183500,178052652,487,487,487,487,0
20240305,183400,178052652,487,487,487,487,0
20240305,183300,178052652,487,487,487,487,0
20240305,183200,178052652,487,487,487,487,0
20240305,183100,178052652,487,487,487,487,0
20240305,183000,178052652,487,487,487,487,0
20240305,182900,178052652,487,487,487,487,0
20240305,182800,178052652,487,487,487,487,0
20240305,182700,178052652,487,487,487,487,0
20240305,182600,178052652,487,487,487,487,0
20240305,182500,178052652,487,487,487,487,0
20240305,182400,178052652,487,487,487,487,0
20240305,182300,178052652,487,487,487,487,0
20240305,182200,178052652,487,487,487,487,0
20240305,182100,178052652,487,487,487,487,2953
20240305,182000,178052652,487,487,487,487,0
20240305,181900,178052652,487,487,487,487,0
20240305,181800,178052652,487,487,487,487,0
20240305,181700,178052652,487,487,487,487,0
20240305,181600,178052652,487,487,487,487,0
20240305,181500,178052652,487,487,487,487,0
20240305,181400,178052652,487,487,487,487,0
20240305,181300,178052652,487,487,487,487,0
20240305,181200,178052652,487,487,487,487,0
20240305,181100,178052652,487,487,487,487,0
20240305,181000,178052652,487,487,487,487,0
20240305,180900,178052652,487,487,487,487,0
20240305,180800,178052652,487,487,487,487,0
20240305,180700,178052652,487,487,487,487,0
20240305,180600,178052652,487,487,487,487,0
20240305,180500,178052652,487,487,487,487,0
20240305,180400,178052652,487,487,487,487,0
20240305,180300,178052652,487,487,487,487,0
20240305,180200,178052652,487,487,487,487,0
20240305,180100,178052652,487,487,487,487,0
20240305,180000,178052652,487,487,487,487,0
20240305,175900,178052652,487,487,487,487,0
20240305,175800,178052652,487,487,487,487,0
20240305,175700,178052652,487,487,487,487,0
20240305,175600,178052652,487,487,487,487,0
20240305,175500,178052652,487,487,487,487,0
20240305,175400,178052652,487,487,487,487,0
20240305,175300,178052652,487,487,487,487,0
20240305,175200,178052652,487,487,487,487,0
20240305,175100,178052652,487,487,487,487,2953
20240305,175000,178052652,487,487,487,487,0
20240305,174900,178052652,487,487,487,487,0
20240305,174800,178052652,487,487,487,487,0
20240305,174700,178052652,487,487,487,487,0
20240305,174600,178052652,487,487,487,487,0
20240305,174500,178052652,487,487,487,487,0
20240305,174400,178052652,487,487,487,487,0
20240305,174300,178052652,487,487,487,487,0
20240305,174200,178052652,487,487,487,487,0
20240305,174100,178052652,487,487,487,487,0
20240305,174000,178052652,487,487,487,487,0
20240305,173900,178052652,487,487,487,487,0
20240305,173800,178052652,487,487,487,487,0
20240305,173700,178052652,487,487,487,487,0
20240305,173600,178052652,487,487,487,487,0
20240305,173500,178052652,487,487,487,487,0
20240305,173400,178052652,487,487,487,487,0
20240305,173300,178052652,487,487,487,487,0
20240305,173200,178052652,487,487,487,487,0
20240305,173100,178052652,487,487,487,487,0
20240305,173000,178052652,487,487,487,487,0
20240305,172900,178052652,487,487,487,487,0
20240305,172800,178052652,487,487,487,487,0
20240305,172700,178052652,487,487,487,487,0
20240305,172600,178052652,487,487,487,487,0
20240305,172500,178052652,487,487,487,487,0
20240305,172400,178052652,487,487,487,487,0
20240305,172300,178052652,487,487,487,487,0
20240305,172200,178052652,487,487,487,487,0
20240305,172100,178052652,487,487,487,487,2953
20240305,172000,178052652,487,487,487,487,0
20240305,171900,178052652,487,487,487,487,0
20240305,171800,178052652,487,487,487,487,0
20240305,171700,178052652,487,487,487,487,0
20240305,171600,178052652,487,487,487,487,0
20240305,171500,178052652,487,487,487,487,0
20240305,171400,178052652,487,487,487,487,0
20240305,171300,178052652,487,487,487,487,0
20240305,171200,178052652,487,487,487,487,0
20240305,171100,178052652,487,487,487,487,0
20240305,171000,178052652,487,487,487,487,0
20240305,170900,178052652,487,487,487,487,0
20240305,170800,178052652,487,487,487,487,0
20240305,170700,178052652,487,487,487,487,0
20240305,170600,178052652,487,487,487,487,0
20240305,170500,178052652,487,487,487,487,0
20240305,170400,178052652,487,487,487,487,0
20240305,170300,178052652,487,487,487,487,0
20240305,170200,178052652,487,487,487,487,0
20240305,170100,178052652,487,487,487,487,0
20240305,170000,178052652,487,487,487,487,0
20240305,165900,178052652,487,487,487,487,0
20240305,165800,178052652,487,487,487,487,0
20240305,165700,178052652,487,487,487,487,0
20240305,165600,178052652,487,487,487,487,0
20240305,165500,178052652,487,487,487,487,0
20240305,165400,178052652,487,487,487,487,0
20240305,165300,178052652,487,487,487,487,0
20240305,165200,178052652,487,487,487,487,0
20240305,165100,178052652,487,487,487,487,2953
20240305,165000,178052652,487,487,487,487,0
20240305,164900,178052652,487,487,487,487,0
20240305,164800,178052652,487,487,487,487,0
20240305,164700,178052652,487,487,487,487,0
20240305,164600,178052652,487,487,487,487,0
20240305,164500,178052652,487,487,487,487,0
20240305,164400,178052652,487,487,487,487,0
20240305,164300,178052652,487,487,487,487,0
20240305,164200,178052652,487,487,487,487,0
20240305,164100,178052652,487,487,487,487,0
20240305,164000,178052652,487,487,487,487,0
20240305,163900,178052652,487,487,487,487,0
20240305,163800,178052652,487,487,487,487,0
20240305,163700,178052652,487,487,487,487,0
20240305,163600,178052652,487,487,487,487,0
20240305,163500,178052652,487,487,487,487,0
20240305,163400,178052652,487,487,487,487,0
20240305,163300,178052652,487,487,487,487,0
20240305,163200,178052652,487,487,487,487,0
20240305,163100,178052652,487,487,487,487,0
20240305,163000,178052652,487,487,487,487,0
20240305,162900,178052652,487,487,487,487,0
20240305,162800,178052652,487,487,487,487,0
20240305,162700,178052652,487,487,487,487,0
20240305,162600,178052652,487,487,487,487,0
20240305,162500,178052652,487,487,487,487,0
20240305,162400,178052652,487,487,487,487,0
20240305,162300,178052652,487,487,487,487,0
20240305,162200,178052652,487,487,487,487,0
20240305,162100,178052652,487,487,487,487,2953
20240305,162000,178052652,487,487,487,487,0
20240305,161900,178052652,487,487,487,487,0
20240305,161800,178052652,487,487,487,487,0
20240305,161700,178052652,487,487,487,487,0
20240305,161600,178052652,487,487,487,487,0
20240305,161500,178052652,487,487,487,487,0
20240305,161400,178052652,487,487,487,487,0
20240305,161300,178052652,487,487,487,487,0
20240305,161200,178052652,487,487,487,487,0
20240305,161100,178052652,487,487,487,487,0
20240305,161000,178052652,487,487,487,487,0
20240305,160900,178052652,487,487,487,487,0
20240305,160800,178052652,487,487,487,487,0
20240305,160700,178052652,487,487,487,487,0
20240305,160600,178052652,487,487,487,487,0
20240305,160500,178052652,487,487,487,487,0
20240305,160400,178052652,487,487,487,487,0
20240305,160300,178052652,487,487,487,487,0
20240305,160200,178052652,487,487,487,487,0
20240305,160100,178052652,487,487,487,487,0
20240305,160000,178052652,487,487,487,487,0
20240305,155900,178052652,487,487,487,487,0
20240305,155800,178052652,487,487,487,487,0
20240305,155700,178052652,487,487,487,487,0
20240305,155600,178052652,487,487,487,487,0
20240305,155500,178052652,487,487,487,487,0
20240305,155400,178052652,487,487,487,487,0
20240305,155300,178052652,487,487,487,487,0
20240305,155200,178052652,487,487,487,487,0
20240305,155100,178052652,487,487,487,487,2953
20240305,155000,178052652,487,487,487,487,0
20240305,154900,178052652,487,487,487,487,0
20240305,154800,178052652,487,487,487,487,0
20240305,154700,178052652,487,487,487,487,0
20240305,154600,178052652,487,487,487,487,0
20240305,154500,178052652,487,487,487,487,0
20240305,154400,178052652,487,487,487,487,0
20240305,154300,178052652,487,487,487,487,0
20240305,154200,178052652,487,487,487,487,0
20240305,154100,178052652,487,487,487,487,0
20240305,154000,178052652,487,487,487,487,0
20240305,153900,178052652,487,487,487,487,0
20240305,153800,178052652,487,487,487,487,0
20240305,153700,178052652,487,487,487,487,0
20240305,153600,178052652,487,487,487,487,0
20240305,153500,178052652,487,487,487,487,0
20240305,153400,178052652,487,487,487,487,0
20240305,153300,178052652,487,487,487,487,0
20240305,153200,178052652,487,487,487,487,0
20240305,153100,178052652,487,487,487,487,0
20240305,153000,178052652,487,487,487,487,2953
20240305,152900,176614541,490,490,490,490,0
20240305,152800,176614541,490,490,490,490,0
20240305,152700,176614541,490,490,490,490,0
20240305,152600,176614541,490,490,490,490,0
20240305,152500,176614541,490,490,490,490,0
20240305,152400,176614541,490,490,490,490,0
20240305,152300,176614541,490,490,490,490,0
20240305,152200,176614541,490,490,490,490,0
20240305,152100,176614541,490,490,490,490,0
20240305,152000,176614541,490,490,490,490,0
20240305,151900,176614541,490,490,490,490,0
20240305,151800,176614541,490,490,490,490,0
20240305,151700,176614541,490,490,490,490,1
20240305,151600,176614051,488,488,488,488,1
20240305,151500,176613563,490,490,490,490,131
20240305,151400,176549373,490,490,490,490,0
20240305,151300,176549373,490,490,490,490,0
20240305,151200,176549373,490,490,490,490,1
20240305,151100,176548883,486,486,486,486,0
20240305,151000,176548883,486,486,486,486,4
20240305,150900,176546939,489,489,489,489,1034
20240305,150800,176041313,489,489,489,489,50
20240305,150700,176016863,489,489,489,489,188
20240305,150600,175924931,486,486,486,486,2039
20240305,150500,174933977,486,486,486,486,1
20240305,150400,174933491,489,489,489,489,1022
20240305,150300,174433733,489,489,489,489,3000
20240305,150200,172966733,485,485,485,485,0
20240305,150100,172966733,485,485,485,485,0
20240305,150000,172966733,485,486,486,485,2000
20240305,145900,171995233,486,486,486,486,1000
20240305,145800,171509233,486,486,486,486,0
20240305,145700,171509233,486,486,486,486,1021
20240305,145600,171013027,485,485,485,485,1108
20240305,145500,170475647,486,486,486,486,0
20240305,145400,170475647,486,486,486,486,0
20240305,145300,170475647,486,486,486,486,0
20240305,145200,170475647,486,486,486,486,0
20240305,145100,170475647,486,486,486,486,0
20240305,145000,170475647,486,486,486,486,2
20240305,144900,170474675,486,486,486,486,0
20240305,144800,170474675,486,486,486,486,1
20240305,144700,170474189,487,487,487,487,0
20240305,144600,170474189,487,487,487,487,31
20240305,144500,170459092,486,486,486,486,6
20240305,144400,170456176,486,486,486,486,100
20240305,144300,170407576,486,486,486,486,0
20240305,144200,170407576,486,486,486,486,170
20240305,144100,170324956,488,488,488,488,7
20240305,144000,170321540,487,487,487,487,0
20240305,143900,170321540,487,487,487,487,0
20240305,143800,170321540,487,487,487,487,0
20240305,143700,170321540,487,486,487,486,108
20240305,143600,170269051,484,484,484,484,0
20240305,143500,170269051,484,485,485,484,4464
20240305,143400,168108425,487,487,487,487,0
20240305,143300,168108425,487,489,489,487,981
20240305,143200,167628796,485,488,488,485,23369
20240305,143100,156275551,489,489,489,489,403
20240305,143000,156078484,489,489,489,489,208
20240305,142900,155976772,489,489,489,489,0
20240305,142800,155976772,489,489,489,489,3
20240305,142700,155975305,489,489,489,489,0
20240305,142600,155975305,489,489,489,489,0
20240305,142500,155975305,489,489,489,489,0
20240305,142400,155975305,489,488,489,488,1541
20240305,142300,155223257,488,488,488,488,0
20240305,142200,155223257,488,488,488,488,3416
20240305,142100,153556249,488,488,488,487,2019
20240305,142000,152571977,488,488,488,488,0
20240305,141900,152571977,488,488,488,488,0
20240305,141800,152571977,488,488,488,488,0
20240305,141700,152571977,488,488,488,488,8
20240305,141600,152568073,488,488,488,488,0
20240305,141500,152568073,488,488,488,488,150
20240305,141400,152494873,488,488,488,488,5
20240305,141300,152492433,488,488,488,488,0
20240305,141200,152492433,488,488,488,488,0
20240305,141100,152492433,488,488,488,488,0
20240305,141000,152492433,488,488,488,488,100
20240305,140900,152443633,488,488,488,488,0
20240305,140800,152443633,488,488,488,488,0
20240305,140700,152443633,488,488,488,488,0
20240305,140600,152443633,488,488,488,488,0
20240305,140500,152443633,488,488,488,488,0
20240305,140400,152443633,488,488,488,488,0
20240305,140300,152443633,488,488,488,488,1
20240305,140200,152443145,489,487,489,487,50
20240305,140100,152418716,489,489,489,489,0
20240305,140000,152418716,489,489,489,489,0
20240305,135900,152418716,489,489,489,489,0
20240305,135800,152418716,489,489,489,489,0
20240305,135700,152418716,489,486,489,486,595
20240305,135600,152128323,488,488,488,488,0
20240305,135500,152128323,488,488,488,488,1
20240305,135400,152127835,486,486,486,486,45
20240305,135300,152105965,486,486,486,486,0
20240305,135200,152105965,486,486,486,486,0
20240305,135100,152105965,486,488,488,486,1000
20240305,135000,151619123,489,489,489,489,0
20240305,134900,151619123,489,489,489,489,1
20240305,134800,151618634,489,489,489,489,0
20240305,134700,151618634,489,489,489,489,51
20240305,134600,151593695,489,489,489,489,0
20240305,134500,151593695,489,489,489,489,3
20240305,134400,151592228,489,489,489,489,0
20240305,134300,151592228,489,489,489,489,0
20240305,134200,151592228,489,489,489,489,0
20240305,134100,151592228,489,489,489,489,0
20240305,134000,151592228,489,489,489,489,10
20240305,133900,151587338,489,489,489,489,33
20240305,133800,151571201,488,488,488,488,0
20240305,133700,151571201,488,488,488,488,0
20240305,133600,151571201,488,488,488,488,0
20240305,133500,151571201,488,488,488,488,0
20240305,133400,151571201,488,488,488,488,312
20240305,133300,151418945,488,488,488,488,0
20240305,133200,151418945,488,488,488,488,0
20240305,133100,151418945,488,488,488,488,0
20240305,133000,151418945,488,488,488,488,0
20240305,132900,151418945,488,488,488,488,0
20240305,132800,151418945,488,488,488,488,751
20240305,132700,151052457,488,488,488,488,0
20240305,132600,151052457,488,488,488,488,118
20240305,132500,150994873,487,487,487,487,1
20240305,132400,150994386,487,487,487,487,0
20240305,132300,150994386,487,488,488,487,212
20240305,132200,150891040,488,487,488,487,1488
20240305,132100,150166331,487,488,488,487,6251
20240305,132000,147118048,488,489,489,488,4639
20240305,131900,144850149,490,490,490,490,0
20240305,131800,144850149,490,490,490,490,99
20240305,131700,144801639,490,490,490,490,0
20240305,131600,144801639,490,490,490,490,205
20240305,131500,144701189,490,490,490,490,149
20240305,131400,144628179,490,490,490,490,2891
20240305,131300,143211589,490,490,490,490,2
20240305,131200,143210609,490,490,490,490,107
20240305,131100,143158179,490,490,490,490,0
20240305,131000,143158179,490,490,490,490,1000
20240305,130900,142668179,491,491,491,491,1
20240305,130800,142667688,490,490,490,490,0
20240305,130700,142667688,490,491,491,490,1530
20240305,130600,141917982,492,492,492,492,1
20240305,130500,141917490,492,492,492,492,0
20240305,130400,141917490,492,492,492,492,0
20240305,130300,141917490,492,490,493,490,1003
20240305,130200,141426013,490,490,490,490,1000
20240305,130100,140936013,490,491,491,490,2000
20240305,130000,139955923,491,491,491,491,1
20240305,125900,139955432,491,491,491,491,900
20240305,125800,139513532,490,490,490,490,0
20240305,125700,139513532,490,490,490,490,0
20240305,125600,139513532,490,490,490,490,0
20240305,125500,139513532,490,490,490,490,0
20240305,125400,139513532,490,490,490,490,6
20240305,125300,139510592,490,490,490,490,330
20240305,125200,139348892,490,490,490,490,0
20240305,125100,139348892,490,490,490,490,0
20240305,125000,139348892,490,490,490,490,0
20240305,124900,139348892,490,490,490,490,0
20240305,124800,139348892,490,491,491,490,100
20240305,124700,139299872,493,493,493,493,0
20240305,124600,139299872,493,493,493,493,0
20240305,124500,139299872,493,492,493,492,200
20240305,124400,139201275,492,492,492,492,0
20240305,124300,139201275,492,492,492,492,0
20240305,124200,139201275,492,492,492,492,11
20240305,124100,139195863,492,492,492,492,100
20240305,124000,139146663,492,492,492,492,0
20240305,123900,139146663,492,492,492,492,0
20240305,123800,139146663,492,492,492,492,0
20240305,123700,139146663,492,492,492,492,0
20240305,123600,139146663,492,492,492,492,500
20240305,123500,138900663,491,491,491,491,1451
20240305,123400,138188222,491,491,491,491,0
20240305,123300,138188222,491,491,491,491,0
20240305,123200,138188222,491,491,491,491,49
20240305,123100,138164163,492,492,492,492,0
20240305,123000,138164163,492,492,492,492,0
20240305,122900,138164163,492,492,492,492,11
20240305,122800,138158751,491,491,491,491,1
20240305,122700,138158260,491,491,491,491,1
20240305,122600,138157769,489,489,489,489,0
20240305,122500,138157769,489,489,489,489,4
20240305,122400,138155813,489,489,489,489,0
20240305,122300,138155813,489,490,490,489,400
20240305,122200,137960201,492,492,492,492,0
20240305,122100,137960201,492,492,492,492,0
20240305,122000,137960201,492,492,492,492,0
20240305,121900,137960201,492,492,492,492,0
20240305,121800,137960201,492,492,492,492,0
20240305,121700,137960201,492,492,492,492,0
20240305,121600,137960201,492,490,492,489,1100
20240305,121500,137421942,492,492,492,492,0
20240305,121400,137421942,492,492,492,492,3
20240305,121300,137420466,492,492,492,492,0
20240305,121200,137420466,492,492,492,492,0
20240305,121100,137420466,492,492,492,492,0
20240305,121000,137420466,492,490,492,490,300
20240305,120900,137273451,489,489,489,489,2
20240305,120800,137272473,489,489,489,489,11
20240305,120700,137267094,489,489,489,489,12
20240305,120600,137261226,489,489,489,489,6094
20240305,120500,134281260,489,489,489,489,150
20240305,120400,134207910,489,489,489,489,100
20240305,120300,134159010,489,489,489,489,0
20240305,120200,134159010,489,489,489,489,1
20240305,120100,134158521,489,489,489,489,0
20240305,120000,134158521,489,489,489,489,4
20240305,115900,134156565,489,491,491,489,1376
20240305,115800,133482552,491,491,491,491,333
20240305,115700,133319049,492,492,492,492,0
20240305,115600,133319049,492,492,492,492,3
20240305,115500,133317573,491,491,491,491,2
20240305,115400,133316591,491,491,491,491,18
20240305,115300,133307753,491,491,491,491,40
20240305,115200,133288113,491,491,491,491,474
20240305,115100,133055379,491,491,491,491,624
20240305,115000,132748995,491,490,491,490,6
20240305,114900,132746050,490,490,490,489,64
20240305,114800,132714744,490,488,490,488,4325
20240305,114700,130599848,488,488,488,488,0
20240305,114600,130599848,488,488,488,488,0
20240305,114500,130599848,488,489,489,487,3058
20240305,114400,129107460,489,489,489,489,2
20240305,114300,129106482,489,489,489,489,2
20240305,114200,129105504,489,489,489,489,0
20240305,114100,129105504,489,489,489,489,0
20240305,114000,129105504,489,489,489,489,672
20240305,113900,128776896,490,490,490,490,1
20240305,113800,128776406,492,491,492,488,20001
20240305,113700,119002180,493,493,493,493,0
20240305,113600,119002180,493,492,493,492,5
20240305,113500,118999716,491,491,491,491,0
20240305,113400,118999716,491,491,491,491,0
20240305,113300,118999716,491,491,491,491,2
20240305,113200,118998734,491,491,491,491,0
20240305,113100,118998734,491,491,491,491,0
20240305,113000,118998734,491,491,491,491,1
20240305,112900,118998243,490,490,490,490,0
20240305,112800,118998243,490,490,490,490,0
20240305,112700,118998243,490,490,490,490,0
20240305,112600,118998243,490,490,490,490,0
20240305,112500,118998243,490,490,490,490,1382
20240305,112400,118321063,490,490,490,490,1
20240305,112300,118320573,492,491,492,491,45
20240305,112200,118298434,492,491,492,491,50
20240305,112100,118273835,492,492,492,492,45
20240305,112000,118251695,492,492,492,492,0
20240305,111900,118251695,492,492,492,492,0
20240305,111800,118251695,492,492,492,492,0
20240305,111700,118251695,492,492,492,492,7
20240305,111600,118248251,492,491,492,491,2
20240305,111500,118247268,492,491,492,491,200
20240305,111400,118148869,492,492,492,492,0
20240305,111300,118148869,492,492,492,492,7
20240305,111200,118145425,493,493,493,492,108
20240305,111100,118092182,493,492,493,492,99
20240305,111000,118043376,493,491,493,488,14586
20240305,110900,110895548,492,492,492,492,0
20240305,110800,110895548,492,492,492,492,4
20240305,110700,110893580,491,491,491,491,0
20240305,110600,110893580,491,491,491,491,0
20240305,110500,110893580,491,491,491,491,0
20240305,110400,110893580,491,491,491,491,0
20240305,110300,110893580,491,491,491,491,49
20240305,110200,110869521,491,490,492,490,8
20240305,110100,110865597,490,490,492,490,4094
20240305,110000,108859533,490,490,490,490,12
20240305,105900,108853653,490,490,490,490,11
20240305,105800,108848263,490,491,491,489,2441
20240305,105700,107653794,492,492,492,492,0
20240305,105600,107653794,492,491,492,491,53
20240305,105500,107627720,492,490,492,490,64
20240305,105400,107596294,491,491,491,491,3
20240305,105300,107594821,491,491,491,491,1659
20240305,105200,106780252,492,493,493,492,21
20240305,105100,106769900,493,493,493,493,0
20240305,105000,106769900,493,493,493,493,1
20240305,104900,106769407,493,493,493,493,19
20240305,104800,106760040,493,494,494,492,530
20240305,104700,106498542,495,495,495,495,1
20240305,104600,106498047,495,495,495,495,0
20240305,104500,106498047,495,495,495,495,0
20240305,104400,106498047,495,495,495,495,0
20240305,104300,106498047,495,496,496,495,1150
20240305,104200,105927766,495,495,495,495,1
20240305,104100,105927271,496,496,496,496,0
20240305,104000,105927271,496,497,497,496,1887
20240305,103900,104989543,498,498,498,498,0
20240305,103800,104989543,498,498,498,498,0
20240305,103700,104989543,498,498,498,498,0
20240305,103600,104989543,498,498,498,498,0
20240305,103500,104989543,498,498,498,498,0
20240305,103400,104989543,498,498,498,498,0
20240305,103300,104989543,498,498,498,498,0
20240305,103200,104989543,498,498,498,498,0
20240305,103100,104989543,498,498,498,498,0
20240305,103000,104989543,498,498,498,498,0
20240305,102900,104989543,498,498,498,498,0
20240305,102800,104989543,498,498,498,498,0
20240305,102700,104989543,498,498,498,498,459
20240305,102600,104760961,497,497,497,497,0
20240305,102500,104760961,497,497,497,497,0
20240305,102400,104760961,497,497,497,497,0
20240305,102300,104760961,497,497,497,497,0
20240305,102200,104760961,497,498,498,497,7212
20240305,102100,101173597,499,503,503,499,17966
20240305,102000,92198241,503,503,503,503,2060
20240305,101900,91162061,503,503,503,503,0
20240305,101800,91162061,503,504,506,503,242
20240305,101700,91040271,503,503,503,503,43
20240305,101600,91018642,503,503,503,503,29
20240305,101500,91004055,503,504,505,503,1164
20240305,101400,90416404,503,503,503,503,2
20240305,101300,90415398,503,503,503,503,1
20240305,101200,90414895,505,504,506,503,1220
20240305,101100,89798712,504,503,504,503,639
20240305,101000,89476704,505,504,508,504,5280
20240305,100900,86804839,503,497,512,497,11595
20240305,100800,80998956,497,497,497,497,2
20240305,100700,80997962,496,493,496,493,2305
20240305,100600,79855696,493,492,493,492,2173
20240305,100500,78785446,492,492,492,492,8539
20240305,100400,74584258,492,492,492,492,5130
20240305,100300,72060298,492,491,492,490,15838
20240305,100200,64278670,491,491,491,491,112
20240305,100100,64223678,488,488,488,488,0
20240305,100000,64223678,488,488,488,488,1
20240305,095900,64223190,488,490,490,488,701
20240305,095800,63880796,488,488,488,488,0
20240305,095700,63880796,488,488,488,488,0
20240305,095600,63880796,488,488,488,488,0
20240305,095500,63880796,488,492,492,488,11600
20240305,095400,58206089,490,490,490,490,0
20240305,095300,58206089,490,490,490,490,0
20240305,095200,58206089,490,490,490,490,190
20240305,095100,58112989,492,492,492,492,50
20240305,095000,58088389,491,491,491,491,11
20240305,094900,58082988,491,491,491,491,0
20240305,094800,58082988,491,490,491,490,76
20240305,094700,58045738,490,490,490,490,8739
20240305,094600,53763628,490,490,490,490,1
20240305,094500,53763138,490,490,490,490,6418
20240305,094400,50618318,490,491,491,490,1970
20240305,094300,49651929,491,491,491,491,3
20240305,094200,49650456,490,490,490,490,4084
20240305,094100,47649296,490,490,490,490,1
20240305,094000,47648806,490,490,490,490,1
20240305,093900,47648316,485,489,489,485,25000
20240305,093800,35505388,489,493,493,489,18901
20240305,093700,26239547,494,494,494,494,0
20240305,093600,26239547,494,494,494,494,18
20240305,093500,26230655,494,494,494,494,140
20240305,093400,26161495,492,494,494,492,78
20240305,093300,26123021,494,494,494,494,17
20240305,093200,26114623,494,494,494,494,9
20240305,093100,26110177,494,494,494,494,51
20240305,093000,26084983,494,493,494,493,60
20240305,092900,26055393,492,492,492,492,260
20240305,092800,25927473,491,492,492,491,2000
20240305,092700,24944506,492,493,493,492,315
20240305,092600,24789336,492,492,492,492,1430
20240305,092500,24085776,492,492,492,492,300
20240305,092400,23938176,492,492,492,492,0
20240305,092300,23938176,492,492,492,492,1000
20240305,092200,23446176,494,494,494,494,60
20240305,092100,23416536,492,493,493,492,381
20240305,092000,23228904,495,495,495,495,0
20240305,091900,23228904,495,494,495,494,47
20240305,091800,23205645,493,493,493,493,0
20240305,091700,23205645,493,493,493,493,34
20240305,091600,23188883,493,493,493,493,427
20240305,091500,22978372,493,493,493,493,2492
20240305,091400,21749816,493,493,493,493,33
20240305,091300,21733547,493,491,493,491,5066
20240305,091200,19246039,490,490,490,490,0
20240305,091100,19246039,490,490,490,490,2477
20240305,091000,18032309,492,492,492,492,4002
20240305,090900,16063325,490,492,492,490,7326
20240305,090800,12467927,492,492,492,492,414
20240305,090700,12264239,492,492,492,492,0
20240305,090600,12264239,492,491,492,491,3300
20240305,090500,10642682,491,493,493,491,1332
20240305,090400,9988131,493,493,493,493,210
20240305,090300,9884601,493,495,495,493,4167
20240305,090200,7829270,495,495,495,495,667
20240305,090100,7499105,495,495,495,495,1
20240305,090000,7498610,494,495,495,494,15151