stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185000,151838026,486,486,486,486,1503
20240308,184900,151838026,486,486,486,486,0
20240308,184800,151838026,486,486,486,486,0
20240308,184700,151838026,486,486,486,486,0
20240308,184600,151838026,486,486,486,486,0
20240308,184500,151838026,486,486,486,486,0
20240308,184400,151838026,486,486,486,486,0
20240308,184300,151838026,486,486,486,486,0
20240308,184200,151838026,486,486,486,486,0
20240308,184100,151838026,486,486,486,486,0
20240308,184000,151838026,486,486,486,486,0
20240308,183900,151838026,486,486,486,486,0
20240308,183800,151838026,486,486,486,486,0
20240308,183700,151838026,486,486,486,486,0
20240308,183600,151838026,486,486,486,486,0
20240308,183500,151838026,486,486,486,486,0
20240308,183400,151838026,486,486,486,486,0
20240308,183300,151838026,486,486,486,486,0
20240308,183200,151838026,486,486,486,486,0
20240308,183100,151838026,486,486,486,486,0
20240308,183000,151838026,486,486,486,486,0
20240308,182900,151838026,486,486,486,486,0
20240308,182800,151838026,486,486,486,486,0
20240308,182700,151838026,486,486,486,486,0
20240308,182600,151838026,486,486,486,486,0
20240308,182500,151838026,486,486,486,486,0
20240308,182400,151838026,486,486,486,486,0
20240308,182300,151838026,486,486,486,486,0
20240308,182200,151838026,486,486,486,486,0
20240308,182100,151838026,486,486,486,486,0
20240308,182000,151838026,486,486,486,486,1503
20240308,181900,151838026,486,486,486,486,0
20240308,181800,151838026,486,486,486,486,0
20240308,181700,151838026,486,486,486,486,0
20240308,181600,151838026,486,486,486,486,0
20240308,181500,151838026,486,486,486,486,0
20240308,181400,151838026,486,486,486,486,0
20240308,181300,151838026,486,486,486,486,0
20240308,181200,151838026,486,486,486,486,0
20240308,181100,151838026,486,486,486,486,0
20240308,181000,151838026,486,486,486,486,0
20240308,180900,151838026,486,486,486,486,0
20240308,180800,151838026,486,486,486,486,0
20240308,180700,151838026,486,486,486,486,0
20240308,180600,151838026,486,486,486,486,0
20240308,180500,151838026,486,486,486,486,0
20240308,180400,151838026,486,486,486,486,0
20240308,180300,151838026,486,486,486,486,0
20240308,180200,151838026,486,486,486,486,0
20240308,180100,151838026,486,486,486,486,0
20240308,180000,151838026,486,486,486,486,0
20240308,175900,151838026,486,486,486,486,0
20240308,175800,151838026,486,486,486,486,0
20240308,175700,151838026,486,486,486,486,0
20240308,175600,151838026,486,486,486,486,0
20240308,175500,151838026,486,486,486,486,0
20240308,175400,151838026,486,486,486,486,0
20240308,175300,151838026,486,486,486,486,0
20240308,175200,151838026,486,486,486,486,0
20240308,175100,151838026,486,486,486,486,0
20240308,175000,151838026,486,486,486,486,1503
20240308,174900,151838026,486,486,486,486,0
20240308,174800,151838026,486,486,486,486,0
20240308,174700,151838026,486,486,486,486,0
20240308,174600,151838026,486,486,486,486,0
20240308,174500,151838026,486,486,486,486,0
20240308,174400,151838026,486,486,486,486,0
20240308,174300,151838026,486,486,486,486,0
20240308,174200,151838026,486,486,486,486,0
20240308,174100,151838026,486,486,486,486,0
20240308,174000,151838026,486,486,486,486,0
20240308,173900,151838026,486,486,486,486,0
20240308,173800,151838026,486,486,486,486,0
20240308,173700,151838026,486,486,486,486,0
20240308,173600,151838026,486,486,486,486,0
20240308,173500,151838026,486,486,486,486,0
20240308,173400,151838026,486,486,486,486,0
20240308,173300,151838026,486,486,486,486,0
20240308,173200,151838026,486,486,486,486,0
20240308,173100,151838026,486,486,486,486,0
20240308,173000,151838026,486,486,486,486,0
20240308,172900,151838026,486,486,486,486,0
20240308,172800,151838026,486,486,486,486,0
20240308,172700,151838026,486,486,486,486,0
20240308,172600,151838026,486,486,486,486,0
20240308,172500,151838026,486,486,486,486,0
20240308,172400,151838026,486,486,486,486,0
20240308,172300,151838026,486,486,486,486,0
20240308,172200,151838026,486,486,486,486,0
20240308,172100,151838026,486,486,486,486,0
20240308,172000,151838026,486,486,486,486,1503
20240308,171900,151838026,486,486,486,486,0
20240308,171800,151838026,486,486,486,486,0
20240308,171700,151838026,486,486,486,486,0
20240308,171600,151838026,486,486,486,486,0
20240308,171500,151838026,486,486,486,486,0
20240308,171400,151838026,486,486,486,486,0
20240308,171300,151838026,486,486,486,486,0
20240308,171200,151838026,486,486,486,486,0
20240308,171100,151838026,486,486,486,486,0
20240308,171000,151838026,486,486,486,486,0
20240308,170900,151838026,486,486,486,486,0
20240308,170800,151838026,486,486,486,486,0
20240308,170700,151838026,486,486,486,486,0
20240308,170600,151838026,486,486,486,486,0
20240308,170500,151838026,486,486,486,486,0
20240308,170400,151838026,486,486,486,486,0
20240308,170300,151838026,486,486,486,486,0
20240308,170200,151838026,486,486,486,486,0
20240308,170100,151838026,486,486,486,486,0
20240308,170000,151838026,486,486,486,486,0
20240308,165900,151838026,486,486,486,486,0
20240308,165800,151838026,486,486,486,486,0
20240308,165700,151838026,486,486,486,486,0
20240308,165600,151838026,486,486,486,486,0
20240308,165500,151838026,486,486,486,486,0
20240308,165400,151838026,486,486,486,486,0
20240308,165300,151838026,486,486,486,486,0
20240308,165200,151838026,486,486,486,486,0
20240308,165100,151838026,486,486,486,486,0
20240308,165000,151838026,486,486,486,486,1503
20240308,164900,151838026,486,486,486,486,0
20240308,164800,151838026,486,486,486,486,0
20240308,164700,151838026,486,486,486,486,0
20240308,164600,151838026,486,486,486,486,0
20240308,164500,151838026,486,486,486,486,0
20240308,164400,151838026,486,486,486,486,0
20240308,164300,151838026,486,486,486,486,0
20240308,164200,151838026,486,486,486,486,0
20240308,164100,151838026,486,486,486,486,0
20240308,164000,151838026,486,486,486,486,0
20240308,163900,151838026,486,486,486,486,0
20240308,163800,151838026,486,486,486,486,0
20240308,163700,151838026,486,486,486,486,0
20240308,163600,151838026,486,486,486,486,0
20240308,163500,151838026,486,486,486,486,0
20240308,163400,151838026,486,486,486,486,0
20240308,163300,151838026,486,486,486,486,0
20240308,163200,151838026,486,486,486,486,0
20240308,163100,151838026,486,486,486,486,0
20240308,163000,151838026,486,486,486,486,0
20240308,162900,151838026,486,486,486,486,0
20240308,162800,151838026,486,486,486,486,0
20240308,162700,151838026,486,486,486,486,0
20240308,162600,151838026,486,486,486,486,0
20240308,162500,151838026,486,486,486,486,0
20240308,162400,151838026,486,486,486,486,0
20240308,162300,151838026,486,486,486,486,0
20240308,162200,151838026,486,486,486,486,0
20240308,162100,151838026,486,486,486,486,0
20240308,162000,151838026,486,486,486,486,1503
20240308,161900,151838026,486,486,486,486,0
20240308,161800,151838026,486,486,486,486,0
20240308,161700,151838026,486,486,486,486,0
20240308,161600,151838026,486,486,486,486,0
20240308,161500,151838026,486,486,486,486,0
20240308,161400,151838026,486,486,486,486,0
20240308,161300,151838026,486,486,486,486,0
20240308,161200,151838026,486,486,486,486,0
20240308,161100,151838026,486,486,486,486,0
20240308,161000,151838026,486,486,486,486,0
20240308,160900,151838026,486,486,486,486,0
20240308,160800,151838026,486,486,486,486,0
20240308,160700,151838026,486,486,486,486,0
20240308,160600,151838026,486,486,486,486,0
20240308,160500,151838026,486,486,486,486,0
20240308,160400,151838026,486,486,486,486,0
20240308,160300,151838026,486,486,486,486,0
20240308,160200,151838026,486,486,486,486,0
20240308,160100,151838026,486,486,486,486,0
20240308,160000,151838026,486,486,486,486,0
20240308,155900,151838026,486,486,486,486,0
20240308,155800,151838026,486,486,486,486,0
20240308,155700,151838026,486,486,486,486,0
20240308,155600,151838026,486,486,486,486,0
20240308,155500,151838026,486,486,486,486,0
20240308,155400,151838026,486,486,486,486,0
20240308,155300,151838026,486,486,486,486,0
20240308,155200,151838026,486,486,486,486,0
20240308,155100,151838026,486,486,486,486,0
20240308,155000,151838026,486,486,486,486,1503
20240308,154900,151838026,486,486,486,486,0
20240308,154800,151838026,486,486,486,486,0
20240308,154700,151838026,486,486,486,486,0
20240308,154600,151838026,486,486,486,486,0
20240308,154500,151838026,486,486,486,486,0
20240308,154400,151838026,486,486,486,486,0
20240308,154300,151838026,486,486,486,486,0
20240308,154200,151838026,486,486,486,486,0
20240308,154100,151838026,486,486,486,486,0
20240308,154000,151838026,486,486,486,486,0
20240308,153900,151838026,486,486,486,486,0
20240308,153800,151838026,486,486,486,486,0
20240308,153700,151838026,486,486,486,486,0
20240308,153600,151838026,486,486,486,486,0
20240308,153500,151838026,486,486,486,486,0
20240308,153400,151838026,486,486,486,486,0
20240308,153300,151838026,486,486,486,486,0
20240308,153200,151838026,486,486,486,486,0
20240308,153100,151838026,486,486,486,486,0
20240308,153000,151838026,486,486,486,486,1503
20240308,152900,151107568,486,486,486,486,0
20240308,152800,151107568,486,486,486,486,0
20240308,152700,151107568,486,486,486,486,0
20240308,152600,151107568,486,486,486,486,0
20240308,152500,151107568,486,486,486,486,0
20240308,152400,151107568,486,486,486,486,0
20240308,152300,151107568,486,486,486,486,0
20240308,152200,151107568,486,486,486,486,0
20240308,152100,151107568,486,486,486,486,0
20240308,152000,151107568,486,486,486,486,0
20240308,151900,151107568,486,486,486,486,44
20240308,151800,151086184,486,486,486,486,68
20240308,151700,151053136,486,486,486,486,13
20240308,151600,151046818,486,486,486,486,374
20240308,151500,150865054,486,486,486,486,0
20240308,151400,150865054,486,486,486,486,500
20240308,151300,150622054,484,484,484,484,0
20240308,151200,150622054,484,487,487,484,105
20240308,151100,150570934,487,487,487,487,0
20240308,151000,150570934,487,487,487,487,9
20240308,150900,150566551,487,487,487,487,1
20240308,150800,150566064,488,488,488,488,0
20240308,150700,150566064,488,486,488,486,35
20240308,150600,150549048,485,485,485,485,2
20240308,150500,150548078,487,487,487,487,0
20240308,150400,150548078,487,487,487,487,0
20240308,150300,150548078,487,487,487,487,0
20240308,150200,150548078,487,487,487,487,0
20240308,150100,150548078,487,487,487,487,0
20240308,150000,150548078,487,487,487,487,0
20240308,145900,150548078,487,487,487,487,90
20240308,145800,150504248,485,485,485,485,20
20240308,145700,150494548,487,487,487,487,0
20240308,145600,150494548,487,487,487,487,0
20240308,145500,150494548,487,487,487,487,0
20240308,145400,150494548,487,487,487,487,0
20240308,145300,150494548,487,488,488,487,3
20240308,145200,150493086,485,486,488,485,2511
20240308,145100,149275247,486,486,486,486,1
20240308,145000,149274761,485,485,485,485,7966
20240308,144900,145411251,485,485,485,485,100
20240308,144800,145362751,483,483,483,483,1
20240308,144700,145362268,483,483,483,483,55
20240308,144600,145335703,483,483,483,483,7
20240308,144500,145332322,485,485,485,485,1
20240308,144400,145331837,483,483,483,483,6
20240308,144300,145328939,483,483,483,483,3
20240308,144200,145327490,485,485,485,485,0
20240308,144100,145327490,485,485,485,485,0
20240308,144000,145327490,485,485,485,485,206
20240308,143900,145227580,483,483,483,483,0
20240308,143800,145227580,483,483,483,483,0
20240308,143700,145227580,483,483,483,483,0
20240308,143600,145227580,483,483,483,483,0
20240308,143500,145227580,483,483,483,483,6566
20240308,143400,142056202,482,482,482,482,0
20240308,143300,142056202,482,482,482,482,0
20240308,143200,142056202,482,482,482,482,1
20240308,143100,142055720,482,482,482,482,7
20240308,143000,142052346,482,482,482,482,10
20240308,142900,142047526,483,483,483,483,0
20240308,142800,142047526,483,483,483,483,0
20240308,142700,142047526,483,483,483,483,2
20240308,142600,142046560,483,483,483,483,0
20240308,142500,142046560,483,483,483,483,0
20240308,142400,142046560,483,483,483,483,33
20240308,142300,142030621,483,483,483,483,0
20240308,142200,142030621,483,483,483,483,0
20240308,142100,142030621,483,483,483,483,150
20240308,142000,141958171,483,483,483,483,0
20240308,141900,141958171,483,483,483,483,1
20240308,141800,141957688,482,482,482,482,3
20240308,141700,141956242,483,483,483,483,0
20240308,141600,141956242,483,485,485,483,1891
20240308,141500,141042641,485,485,485,485,0
20240308,141400,141042641,485,485,485,485,1
20240308,141300,141042156,484,484,484,484,0
20240308,141200,141042156,484,484,484,484,1
20240308,141100,141041672,485,485,485,485,0
20240308,141000,141041672,485,485,485,485,56
20240308,140900,141014512,484,484,484,484,0
20240308,140800,141014512,484,484,484,484,509
20240308,140700,140768156,483,483,483,483,10
20240308,140600,140763326,483,483,483,483,0
20240308,140500,140763326,483,484,484,483,263
20240308,140400,140636037,484,484,484,484,0
20240308,140300,140636037,484,484,484,484,10003
20240308,140200,135794585,485,485,485,485,0
20240308,140100,135794585,485,485,485,485,130
20240308,140000,135731535,485,485,485,485,0
20240308,135900,135731535,485,485,485,485,0
20240308,135800,135731535,485,485,485,485,0
20240308,135700,135731535,485,485,485,485,1
20240308,135600,135731050,485,485,485,485,0
20240308,135500,135731050,485,485,485,485,1
20240308,135400,135730565,485,485,485,485,3
20240308,135300,135729110,485,485,485,485,1
20240308,135200,135728625,484,484,484,484,1
20240308,135100,135728141,484,484,484,484,17
20240308,135000,135719913,484,484,484,484,17
20240308,134900,135711685,484,485,485,484,467
20240308,134800,135485206,484,484,484,484,0
20240308,134700,135485206,484,484,484,484,0
20240308,134600,135485206,484,484,484,484,0
20240308,134500,135485206,484,484,484,484,0
20240308,134400,135485206,484,484,484,484,5
20240308,134300,135482786,484,484,484,484,78
20240308,134200,135445034,485,484,485,484,77
20240308,134100,135407765,485,484,485,484,2056
20240308,134000,134412660,485,484,485,484,32
20240308,133900,134397171,485,484,485,484,671
20240308,133800,134071742,484,485,485,484,183
20240308,133700,133982993,485,485,485,485,0
20240308,133600,133982993,485,485,485,485,0
20240308,133500,133982993,485,485,485,485,0
20240308,133400,133982993,485,485,485,485,0
20240308,133300,133982993,485,485,485,485,0
20240308,133200,133982993,485,485,485,485,0
20240308,133100,133982993,485,485,485,485,0
20240308,133000,133982993,485,485,485,485,1
20240308,132900,133982508,484,484,484,484,0
20240308,132800,133982508,484,484,484,484,102
20240308,132700,133933140,484,484,484,484,10
20240308,132600,133928300,486,486,486,486,0
20240308,132500,133928300,486,486,486,486,0
20240308,132400,133928300,486,486,486,486,0
20240308,132300,133928300,486,486,486,486,0
20240308,132200,133928300,486,486,486,486,0
20240308,132100,133928300,486,486,486,486,0
20240308,132000,133928300,486,486,486,486,0
20240308,131900,133928300,486,486,486,486,0
20240308,131800,133928300,486,486,486,486,0
20240308,131700,133928300,486,486,486,486,0
20240308,131600,133928300,486,486,486,486,0
20240308,131500,133928300,486,486,486,486,0
20240308,131400,133928300,486,486,486,486,4
20240308,131300,133926356,486,486,486,486,0
20240308,131200,133926356,486,486,486,485,4178
20240308,131100,131899972,486,486,486,486,0
20240308,131000,131899972,486,486,486,486,1
20240308,130900,131899486,484,484,484,484,44
20240308,130800,131878190,486,486,486,486,0
20240308,130700,131878190,486,486,486,486,0
20240308,130600,131878190,486,486,486,486,1
20240308,130500,131877704,484,484,484,484,11164
20240308,130400,126474328,484,484,484,484,0
20240308,130300,126474328,484,484,484,484,0
20240308,130200,126474328,484,484,484,484,0
20240308,130100,126474328,484,484,484,484,168
20240308,130000,126393016,484,484,484,484,0
20240308,125900,126393016,484,484,484,484,0
20240308,125800,126393016,484,484,484,484,1
20240308,125700,126392532,484,484,484,484,22
20240308,125600,126381884,484,484,484,484,140
20240308,125500,126314124,484,484,484,484,50
20240308,125400,126289924,484,483,484,483,180
20240308,125300,126202864,483,484,484,483,1825
20240308,125200,125319683,482,482,482,482,2776
20240308,125100,123981651,482,487,487,482,42508
20240308,125000,103394544,489,489,489,489,0
20240308,124900,103394544,489,489,489,489,0
20240308,124800,103394544,489,489,489,489,0
20240308,124700,103394544,489,489,489,489,50
20240308,124600,103370094,489,487,489,487,2
20240308,124500,103369118,487,487,487,487,35
20240308,124400,103352073,489,489,489,489,0
20240308,124300,103352073,489,487,489,487,35
20240308,124200,103335018,489,489,489,489,0
20240308,124100,103335018,489,489,489,489,1
20240308,124000,103334529,487,487,487,487,0
20240308,123900,103334529,487,487,487,487,1300
20240308,123800,102701429,486,489,489,485,54547
20240308,123700,76174701,491,491,491,491,0
20240308,123600,76174701,491,491,491,491,0
20240308,123500,76174701,491,491,491,491,0
20240308,123400,76174701,491,491,491,491,2
20240308,123300,76173719,489,489,489,489,0
20240308,123200,76173719,489,489,489,489,0
20240308,123100,76173719,489,489,489,489,0
20240308,123000,76173719,489,489,489,489,8
20240308,122900,76169807,491,491,491,491,0
20240308,122800,76169807,491,491,491,491,0
20240308,122700,76169807,491,491,491,491,0
20240308,122600,76169807,491,491,491,491,0
20240308,122500,76169807,491,491,491,491,0
20240308,122400,76169807,491,491,491,491,0
20240308,122300,76169807,491,491,491,491,0
20240308,122200,76169807,491,490,491,490,2
20240308,122100,76168826,491,491,491,491,0
20240308,122000,76168826,491,491,491,491,0
20240308,121900,76168826,491,491,491,491,18
20240308,121800,76159988,489,489,489,489,10
20240308,121700,76155098,491,491,491,491,0
20240308,121600,76155098,491,491,491,491,0
20240308,121500,76155098,491,491,491,491,1
20240308,121400,76154607,491,489,491,489,3
20240308,121300,76153137,490,490,490,490,0
20240308,121200,76153137,490,490,490,490,0
20240308,121100,76153137,490,490,490,490,0
20240308,121000,76153137,490,490,490,490,3
20240308,120900,76151667,491,491,492,491,1011
20240308,120800,75655216,493,491,493,491,39
20240308,120700,75636063,491,492,492,491,993
20240308,120600,75147508,493,492,493,492,9
20240308,120500,75143079,492,492,492,492,7
20240308,120400,75139635,493,492,493,492,180
20240308,120300,75050897,492,490,492,490,31
20240308,120200,75035704,492,490,492,490,36
20240308,120100,75018062,491,490,491,490,759
20240308,120000,74646149,490,490,490,490,200
20240308,115900,74548149,491,491,491,491,0
20240308,115800,74548149,491,491,491,491,0
20240308,115700,74548149,491,491,491,491,0
20240308,115600,74548149,491,491,491,491,0
20240308,115500,74548149,491,491,491,491,1
20240308,115400,74547658,491,491,491,491,0
20240308,115300,74547658,491,491,491,491,0
20240308,115200,74547658,491,491,491,491,0
20240308,115100,74547658,491,492,492,491,2
20240308,115000,74546675,492,492,492,492,1
20240308,114900,74546183,492,490,492,490,3
20240308,114800,74544711,492,492,492,492,1
20240308,114700,74544219,492,492,492,492,1
20240308,114600,74543727,494,494,494,494,0
20240308,114500,74543727,494,492,494,492,2
20240308,114400,74542741,491,491,491,491,1
20240308,114300,74542250,490,488,490,488,8997
20240308,114200,70138111,490,490,490,490,132
20240308,114100,70073431,489,492,492,489,8446
20240308,114000,65935242,494,494,494,494,0
20240308,113900,65935242,494,494,494,494,465
20240308,113800,65705532,494,494,494,494,2
20240308,113700,65704544,494,494,494,494,34
20240308,113600,65687748,494,494,494,494,34
20240308,113500,65670952,496,494,496,493,907
20240308,113400,65222890,494,494,494,494,0
20240308,113300,65222890,494,494,494,494,0
20240308,113200,65222890,494,494,494,494,0
20240308,113100,65222890,494,494,494,493,3
20240308,113000,65221409,493,491,493,491,381
20240308,112900,65033957,490,490,490,490,5928
20240308,112800,62129237,490,490,490,490,0
20240308,112700,62129237,490,490,490,490,0
20240308,112600,62129237,490,490,490,490,0
20240308,112500,62129237,490,490,490,490,0
20240308,112400,62129237,490,490,490,490,2553
20240308,112300,60878267,490,490,490,490,0
20240308,112200,60878267,490,490,490,490,1
20240308,112100,60877777,489,489,489,489,0
20240308,112000,60877777,489,489,489,489,0
20240308,111900,60877777,489,489,489,489,0
20240308,111800,60877777,489,489,489,489,0
20240308,111700,60877777,489,489,489,489,10
20240308,111600,60872887,489,489,489,489,0
20240308,111500,60872887,489,489,489,489,0
20240308,111400,60872887,489,489,489,489,1
20240308,111300,60872398,490,490,490,490,2
20240308,111200,60871418,490,489,490,489,5294
20240308,111100,58282646,488,488,488,488,0
20240308,111000,58282646,488,488,488,488,1170
20240308,110900,57711686,488,488,488,488,0
20240308,110800,57711686,488,488,488,488,2
20240308,110700,57710710,487,488,488,486,1351
20240308,110600,57052784,488,488,488,488,0
20240308,110500,57052784,488,488,488,488,5
20240308,110400,57050344,488,488,488,488,0
20240308,110300,57050344,488,488,488,488,0
20240308,110200,57050344,488,488,488,488,0
20240308,110100,57050344,488,489,489,488,479
20240308,110000,56816591,488,488,488,488,0
20240308,105900,56816591,488,488,488,488,0
20240308,105800,56816591,488,488,488,488,0
20240308,105700,56816591,488,488,488,488,0
20240308,105600,56816591,488,488,488,488,1600
20240308,105500,56035791,489,489,489,489,1
20240308,105400,56035302,489,489,489,489,101
20240308,105300,55985913,486,486,486,486,3
20240308,105200,55984455,487,487,487,487,1507
20240308,105100,55250546,486,486,486,486,0
20240308,105000,55250546,486,486,486,486,0
20240308,104900,55250546,486,486,486,486,0
20240308,104800,55250546,486,486,486,486,0
20240308,104700,55250546,486,486,486,486,0
20240308,104600,55250546,486,486,486,486,0
20240308,104500,55250546,486,486,486,486,0
20240308,104400,55250546,486,486,486,486,0
20240308,104300,55250546,486,486,486,486,0
20240308,104200,55250546,486,486,486,486,1
20240308,104100,55250060,486,486,486,486,410
20240308,104000,55050800,486,486,486,486,543
20240308,103900,54786902,486,486,486,486,5050
20240308,103800,52332602,486,486,486,486,540
20240308,103700,52070162,486,486,486,486,41
20240308,103600,52050236,486,486,486,486,50
20240308,103500,52025936,486,486,486,486,33
20240308,103400,52009898,485,485,485,485,0
20240308,103300,52009898,485,486,486,485,25
20240308,103200,51997758,486,484,486,484,1030
20240308,103100,51497180,483,487,487,483,24
20240308,103000,51485584,480,487,487,480,10003
20240308,102900,46659064,487,487,487,487,91
20240308,102800,46614747,487,487,487,487,1
20240308,102700,46614260,487,487,487,487,0
20240308,102600,46614260,487,487,487,487,1
20240308,102500,46613773,487,487,487,487,98
20240308,102400,46566047,487,487,487,487,1
20240308,102300,46565560,487,487,487,487,0
20240308,102200,46565560,487,487,487,487,1
20240308,102100,46565073,489,487,489,487,54
20240308,102000,46538673,485,485,485,485,0
20240308,101900,46538673,485,486,486,485,2000
20240308,101800,45568387,486,486,486,486,0
20240308,101700,45568387,486,486,486,486,0
20240308,101600,45568387,486,486,486,486,0
20240308,101500,45568387,486,486,486,486,901
20240308,101400,45130501,486,486,488,486,3
20240308,101300,45129041,486,486,486,486,1
20240308,101200,45128555,486,486,486,486,5
20240308,101100,45126125,490,490,490,490,0
20240308,101000,45126125,490,490,490,490,0
20240308,100900,45126125,490,490,490,490,0
20240308,100800,45126125,490,490,490,490,0
20240308,100700,45126125,490,490,490,490,0
20240308,100600,45126125,490,488,490,488,2
20240308,100500,45125147,487,486,487,486,2
20240308,100400,45124174,490,487,490,485,20170
20240308,100300,35329745,486,490,490,486,6283
20240308,100200,32266087,491,489,491,489,10
20240308,100100,32261193,489,489,492,489,108
20240308,100000,32208063,487,492,492,487,15316
20240308,095900,24744312,491,491,491,491,2100
20240308,095800,23713212,490,490,490,490,2915
20240308,095700,22284862,490,490,490,490,105
20240308,095600,22233412,489,489,489,489,0
20240308,095500,22233412,489,488,489,488,17120
20240308,095400,13876691,488,488,488,488,150
20240308,095300,13803491,488,488,488,488,1
20240308,095200,13803003,486,486,486,486,2
20240308,095100,13802031,487,486,488,486,122
20240308,095000,13742537,488,488,488,488,150
20240308,094900,13669337,488,488,488,488,65
20240308,094800,13637617,488,488,488,488,0
20240308,094700,13637617,488,488,488,488,0
20240308,094600,13637617,488,488,488,488,42
20240308,094500,13617121,488,488,488,488,0
20240308,094400,13617121,488,488,488,488,1
20240308,094300,13616633,488,488,488,488,50
20240308,094200,13592233,488,485,488,485,91
20240308,094100,13548095,488,485,488,485,2
20240308,094000,13547122,485,485,485,485,14
20240308,093900,13540332,485,485,485,485,3
20240308,093800,13538877,488,488,488,488,1
20240308,093700,13538389,488,488,488,488,29
20240308,093600,13524237,488,488,488,488,0
20240308,093500,13524237,488,488,488,488,347
20240308,093400,13354901,488,487,488,487,19
20240308,093300,13345633,487,487,488,487,10
20240308,093200,13340757,488,487,488,487,6
20240308,093100,13337832,485,486,487,485,712
20240308,093000,12992459,486,488,488,486,812
20240308,092900,12597803,486,486,486,486,39
20240308,092800,12578849,488,488,488,488,0
20240308,092700,12578849,488,488,488,488,20
20240308,092600,12569089,488,488,488,488,10
20240308,092500,12564209,486,486,486,486,0
20240308,092400,12564209,486,486,486,486,0
20240308,092300,12564209,486,486,486,486,79
20240308,092200,12525815,486,486,486,486,0
20240308,092100,12525815,486,488,488,486,15098
20240308,092000,5159991,488,488,488,488,62
20240308,091900,5129735,488,488,488,488,1
20240308,091800,5129247,487,487,487,487,51
20240308,091700,5104410,489,489,489,489,1
20240308,091600,5103921,489,489,489,489,0
20240308,091500,5103921,489,489,489,489,0
20240308,091400,5103921,489,489,489,489,1
20240308,091300,5103432,486,486,486,486,1
20240308,091200,5102946,487,489,489,486,143
20240308,091100,5033106,489,489,489,489,0
20240308,091000,5033106,489,489,489,489,130
20240308,090900,4969536,489,489,489,489,20
20240308,090800,4959756,490,490,490,490,0
20240308,090700,4959756,490,490,490,490,0
20240308,090600,4959756,490,490,490,490,100
20240308,090500,4910756,484,485,485,484,7888
20240308,090400,1091974,485,486,486,485,11
20240308,090300,1086638,486,486,486,486,117
20240308,090200,1029776,484,484,484,484,1000
20240308,090100,545776,485,485,485,485,2
20240308,090000,544806,486,486,486,486,1121