stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,185100,71157887,481,481,481,481,2195
20240312,185000,71157887,481,481,481,481,0
20240312,184900,71157887,481,481,481,481,0
20240312,184800,71157887,481,481,481,481,0
20240312,184700,71157887,481,481,481,481,0
20240312,184600,71157887,481,481,481,481,0
20240312,184500,71157887,481,481,481,481,0
20240312,184400,71157887,481,481,481,481,0
20240312,184300,71157887,481,481,481,481,0
20240312,184200,71157887,481,481,481,481,0
20240312,184100,71157887,481,481,481,481,0
20240312,184000,71157887,481,481,481,481,0
20240312,183900,71157887,481,481,481,481,0
20240312,183800,71157887,481,481,481,481,0
20240312,183700,71157887,481,481,481,481,0
20240312,183600,71157887,481,481,481,481,0
20240312,183500,71157887,481,481,481,481,0
20240312,183400,71157887,481,481,481,481,0
20240312,183300,71157887,481,481,481,481,0
20240312,183200,71157887,481,481,481,481,0
20240312,183100,71157887,481,481,481,481,0
20240312,183000,71157887,481,481,481,481,0
20240312,182900,71157887,481,481,481,481,0
20240312,182800,71157887,481,481,481,481,0
20240312,182700,71157887,481,481,481,481,0
20240312,182600,71157887,481,481,481,481,0
20240312,182500,71157887,481,481,481,481,0
20240312,182400,71157887,481,481,481,481,0
20240312,182300,71157887,481,481,481,481,0
20240312,182200,71157887,481,481,481,481,0
20240312,182100,71157887,481,481,481,481,2195
20240312,182000,71157887,481,481,481,481,0
20240312,181900,71157887,481,481,481,481,0
20240312,181800,71157887,481,481,481,481,0
20240312,181700,71157887,481,481,481,481,0
20240312,181600,71157887,481,481,481,481,0
20240312,181500,71157887,481,481,481,481,0
20240312,181400,71157887,481,481,481,481,0
20240312,181300,71157887,481,481,481,481,0
20240312,181200,71157887,481,481,481,481,0
20240312,181100,71157887,481,481,481,481,0
20240312,181000,71157887,481,481,481,481,0
20240312,180900,71157887,481,481,481,481,0
20240312,180800,71157887,481,481,481,481,0
20240312,180700,71157887,481,481,481,481,0
20240312,180600,71157887,481,481,481,481,0
20240312,180500,71157887,481,481,481,481,0
20240312,180400,71157887,481,481,481,481,0
20240312,180300,71157887,481,481,481,481,0
20240312,180200,71157887,481,481,481,481,0
20240312,180100,71157887,481,481,481,481,0
20240312,180000,71157887,481,481,481,481,0
20240312,175900,71157887,481,481,481,481,0
20240312,175800,71157887,481,481,481,481,0
20240312,175700,71157887,481,481,481,481,0
20240312,175600,71157887,481,481,481,481,0
20240312,175500,71157887,481,481,481,481,0
20240312,175400,71157887,481,481,481,481,0
20240312,175300,71157887,481,481,481,481,0
20240312,175200,71157887,481,481,481,481,0
20240312,175100,71157887,481,481,481,481,2195
20240312,175000,71157887,481,481,481,481,0
20240312,174900,71157887,481,481,481,481,0
20240312,174800,71157887,481,481,481,481,0
20240312,174700,71157887,481,481,481,481,0
20240312,174600,71157887,481,481,481,481,0
20240312,174500,71157887,481,481,481,481,0
20240312,174400,71157887,481,481,481,481,0
20240312,174300,71157887,481,481,481,481,0
20240312,174200,71157887,481,481,481,481,0
20240312,174100,71157887,481,481,481,481,0
20240312,174000,71157887,481,481,481,481,0
20240312,173900,71157887,481,481,481,481,0
20240312,173800,71157887,481,481,481,481,0
20240312,173700,71157887,481,481,481,481,0
20240312,173600,71157887,481,481,481,481,0
20240312,173500,71157887,481,481,481,481,0
20240312,173400,71157887,481,481,481,481,0
20240312,173300,71157887,481,481,481,481,0
20240312,173200,71157887,481,481,481,481,0
20240312,173100,71157887,481,481,481,481,0
20240312,173000,71157887,481,481,481,481,0
20240312,172900,71157887,481,481,481,481,0
20240312,172800,71157887,481,481,481,481,0
20240312,172700,71157887,481,481,481,481,0
20240312,172600,71157887,481,481,481,481,0
20240312,172500,71157887,481,481,481,481,0
20240312,172400,71157887,481,481,481,481,0
20240312,172300,71157887,481,481,481,481,0
20240312,172200,71157887,481,481,481,481,0
20240312,172100,71157887,481,481,481,481,2195
20240312,172000,71157887,481,481,481,481,0
20240312,171900,71157887,481,481,481,481,0
20240312,171800,71157887,481,481,481,481,0
20240312,171700,71157887,481,481,481,481,0
20240312,171600,71157887,481,481,481,481,0
20240312,171500,71157887,481,481,481,481,0
20240312,171400,71157887,481,481,481,481,0
20240312,171300,71157887,481,481,481,481,0
20240312,171200,71157887,481,481,481,481,0
20240312,171100,71157887,481,481,481,481,0
20240312,171000,71157887,481,481,481,481,0
20240312,170900,71157887,481,481,481,481,0
20240312,170800,71157887,481,481,481,481,0
20240312,170700,71157887,481,481,481,481,0
20240312,170600,71157887,481,481,481,481,0
20240312,170500,71157887,481,481,481,481,0
20240312,170400,71157887,481,481,481,481,0
20240312,170300,71157887,481,481,481,481,0
20240312,170200,71157887,481,481,481,481,0
20240312,170100,71157887,481,481,481,481,0
20240312,170000,71157887,481,481,481,481,0
20240312,165900,71157887,481,481,481,481,0
20240312,165800,71157887,481,481,481,481,0
20240312,165700,71157887,481,481,481,481,0
20240312,165600,71157887,481,481,481,481,0
20240312,165500,71157887,481,481,481,481,0
20240312,165400,71157887,481,481,481,481,0
20240312,165300,71157887,481,481,481,481,0
20240312,165200,71157887,481,481,481,481,0
20240312,165100,71157887,481,481,481,481,2195
20240312,165000,71157887,481,481,481,481,0
20240312,164900,71157887,481,481,481,481,0
20240312,164800,71157887,481,481,481,481,0
20240312,164700,71157887,481,481,481,481,0
20240312,164600,71157887,481,481,481,481,0
20240312,164500,71157887,481,481,481,481,0
20240312,164400,71157887,481,481,481,481,0
20240312,164300,71157887,481,481,481,481,0
20240312,164200,71157887,481,481,481,481,0
20240312,164100,71157887,481,481,481,481,0
20240312,164000,71157887,481,481,481,481,0
20240312,163900,71157887,481,481,481,481,0
20240312,163800,71157887,481,481,481,481,0
20240312,163700,71157887,481,481,481,481,0
20240312,163600,71157887,481,481,481,481,0
20240312,163500,71157887,481,481,481,481,0
20240312,163400,71157887,481,481,481,481,0
20240312,163300,71157887,481,481,481,481,0
20240312,163200,71157887,481,481,481,481,0
20240312,163100,71157887,481,481,481,481,0
20240312,163000,71157887,481,481,481,481,0
20240312,162900,71157887,481,481,481,481,0
20240312,162800,71157887,481,481,481,481,0
20240312,162700,71157887,481,481,481,481,0
20240312,162600,71157887,481,481,481,481,0
20240312,162500,71157887,481,481,481,481,0
20240312,162400,71157887,481,481,481,481,0
20240312,162300,71157887,481,481,481,481,0
20240312,162200,71157887,481,481,481,481,0
20240312,162100,71157887,481,481,481,481,2195
20240312,162000,71157887,481,481,481,481,0
20240312,161900,71157887,481,481,481,481,0
20240312,161800,71157887,481,481,481,481,0
20240312,161700,71157887,481,481,481,481,0
20240312,161600,71157887,481,481,481,481,0
20240312,161500,71157887,481,481,481,481,0
20240312,161400,71157887,481,481,481,481,0
20240312,161300,71157887,481,481,481,481,0
20240312,161200,71157887,481,481,481,481,0
20240312,161100,71157887,481,481,481,481,0
20240312,161000,71157887,481,481,481,481,0
20240312,160900,71157887,481,481,481,481,0
20240312,160800,71157887,481,481,481,481,0
20240312,160700,71157887,481,481,481,481,0
20240312,160600,71157887,481,481,481,481,0
20240312,160500,71157887,481,481,481,481,0
20240312,160400,71157887,481,481,481,481,0
20240312,160300,71157887,481,481,481,481,0
20240312,160200,71157887,481,481,481,481,0
20240312,160100,71157887,481,481,481,481,0
20240312,160000,71157887,481,481,481,481,0
20240312,155900,71157887,481,481,481,481,0
20240312,155800,71157887,481,481,481,481,0
20240312,155700,71157887,481,481,481,481,0
20240312,155600,71157887,481,481,481,481,0
20240312,155500,71157887,481,481,481,481,0
20240312,155400,71157887,481,481,481,481,0
20240312,155300,71157887,481,481,481,481,0
20240312,155200,71157887,481,481,481,481,0
20240312,155100,71157887,481,481,481,481,2195
20240312,155000,71157887,481,481,481,481,0
20240312,154900,71157887,481,481,481,481,0
20240312,154800,71157887,481,481,481,481,0
20240312,154700,71157887,481,481,481,481,0
20240312,154600,71157887,481,481,481,481,0
20240312,154500,71157887,481,481,481,481,0
20240312,154400,71157887,481,481,481,481,0
20240312,154300,71157887,481,481,481,481,0
20240312,154200,71157887,481,481,481,481,0
20240312,154100,71157887,481,481,481,481,0
20240312,154000,71157887,481,481,481,481,0
20240312,153900,71157887,481,481,481,481,0
20240312,153800,71157887,481,481,481,481,0
20240312,153700,71157887,481,481,481,481,0
20240312,153600,71157887,481,481,481,481,0
20240312,153500,71157887,481,481,481,481,0
20240312,153400,71157887,481,481,481,481,0
20240312,153300,71157887,481,481,481,481,0
20240312,153200,71157887,481,481,481,481,0
20240312,153100,71157887,481,481,481,481,0
20240312,153000,71157887,481,481,481,481,2195
20240312,152900,70102092,483,483,483,483,0
20240312,152800,70102092,483,483,483,483,0
20240312,152700,70102092,483,483,483,483,0
20240312,152600,70102092,483,483,483,483,0
20240312,152500,70102092,483,483,483,483,0
20240312,152400,70102092,483,483,483,483,0
20240312,152300,70102092,483,483,483,483,0
20240312,152200,70102092,483,483,483,483,0
20240312,152100,70102092,483,483,483,483,0
20240312,152000,70102092,483,483,483,483,0
20240312,151900,70102092,483,482,483,482,230
20240312,151800,69991016,483,482,483,482,1015
20240312,151700,69500785,482,482,483,482,928
20240312,151600,69053488,482,482,482,482,18
20240312,151500,69044812,483,483,483,483,39
20240312,151400,69025975,485,484,485,484,1085
20240312,151300,68499814,485,485,485,485,0
20240312,151200,68499814,485,485,485,485,0
20240312,151100,68499814,485,485,485,485,763
20240312,151000,68129759,485,485,485,485,1000
20240312,150900,67644759,485,482,485,481,1526
20240312,150800,66910432,485,485,485,485,0
20240312,150700,66910432,485,485,485,485,4
20240312,150600,66908492,485,485,485,485,0
20240312,150500,66908492,485,485,485,485,0
20240312,150400,66908492,485,485,485,485,0
20240312,150300,66908492,485,485,485,485,0
20240312,150200,66908492,485,482,485,482,2
20240312,150100,66907525,482,483,483,482,1977
20240312,150000,65954610,485,485,485,485,0
20240312,145900,65954610,485,485,485,485,0
20240312,145800,65954610,485,485,485,485,600
20240312,145700,65663610,483,483,483,483,30
20240312,145600,65649120,485,485,485,485,0
20240312,145500,65649120,485,485,485,485,0
20240312,145400,65649120,485,485,485,485,5
20240312,145300,65646695,482,482,482,482,0
20240312,145200,65646695,482,482,482,482,0
20240312,145100,65646695,482,482,482,482,0
20240312,145000,65646695,482,482,482,482,0
20240312,144900,65646695,482,482,482,482,0
20240312,144800,65646695,482,482,482,482,0
20240312,144700,65646695,482,482,482,482,0
20240312,144600,65646695,482,482,482,482,0
20240312,144500,65646695,482,482,482,482,1
20240312,144400,65646213,481,481,481,481,0
20240312,144300,65646213,481,481,481,481,0
20240312,144200,65646213,481,481,481,481,0
20240312,144100,65646213,481,481,481,481,0
20240312,144000,65646213,481,481,481,481,0
20240312,143900,65646213,481,482,482,481,100
20240312,143800,65598112,481,481,481,481,0
20240312,143700,65598112,481,481,481,481,0
20240312,143600,65598112,481,481,481,481,0
20240312,143500,65598112,481,481,481,481,0
20240312,143400,65598112,481,481,481,481,0
20240312,143300,65598112,481,483,483,481,12900
20240312,143200,59390166,485,485,485,485,0
20240312,143100,59390166,485,485,485,485,0
20240312,143000,59390166,485,485,485,485,0
20240312,142900,59390166,485,485,485,485,0
20240312,142800,59390166,485,485,485,485,0
20240312,142700,59390166,485,485,485,485,0
20240312,142600,59390166,485,485,485,485,2
20240312,142500,59389196,485,485,485,485,0
20240312,142400,59389196,485,485,485,485,0
20240312,142300,59389196,485,484,485,484,32
20240312,142200,59373707,484,484,485,484,1004
20240312,142100,58887216,485,484,485,484,3
20240312,142000,58885763,485,484,485,484,35
20240312,141900,58868822,484,484,484,484,0
20240312,141800,58868822,484,484,484,484,0
20240312,141700,58868822,484,484,484,484,1
20240312,141600,58868338,484,484,484,484,0
20240312,141500,58868338,484,484,484,484,1115
20240312,141400,58328678,485,485,485,485,0
20240312,141300,58328678,485,485,485,485,200
20240312,141200,58231678,485,485,485,485,0
20240312,141100,58231678,485,485,485,485,0
20240312,141000,58231678,485,485,485,485,0
20240312,140900,58231678,485,485,485,485,8
20240312,140800,58227798,481,481,481,481,0
20240312,140700,58227798,481,481,481,481,0
20240312,140600,58227798,481,481,481,481,0
20240312,140500,58227798,481,481,481,481,0
20240312,140400,58227798,481,481,481,481,7752
20240312,140300,54499086,481,481,481,481,0
20240312,140200,54499086,481,481,481,481,1
20240312,140100,54498605,481,480,481,480,2067
20240312,140000,53505444,480,481,481,480,731
20240312,135900,53153834,480,481,481,480,233
20240312,135800,53041990,481,482,482,481,17810
20240312,135700,44469010,482,483,483,482,3858
20240312,135600,42607150,485,485,485,485,1
20240312,135500,42606665,485,485,485,485,1
20240312,135400,42606180,485,485,485,485,0
20240312,135300,42606180,485,485,485,485,0
20240312,135200,42606180,485,484,485,484,949
20240312,135100,42146863,484,484,484,484,1448
20240312,135000,41446031,484,484,484,484,1
20240312,134900,41445547,485,485,485,485,0
20240312,134800,41445547,485,485,485,485,0
20240312,134700,41445547,485,485,485,485,0
20240312,134600,41445547,485,485,485,485,1
20240312,134500,41445062,484,484,484,484,0
20240312,134400,41445062,484,484,484,484,3
20240312,134300,41443610,484,484,484,484,3
20240312,134200,41442158,484,485,485,484,103
20240312,134100,41392206,484,484,484,484,0
20240312,134000,41392206,484,484,484,484,0
20240312,133900,41392206,484,484,484,484,0
20240312,133800,41392206,484,484,484,484,0
20240312,133700,41392206,484,484,484,484,0
20240312,133600,41392206,484,484,484,484,0
20240312,133500,41392206,484,484,484,484,13
20240312,133400,41385914,484,484,484,484,13
20240312,133300,41379622,484,484,484,484,68
20240312,133200,41346710,483,483,483,483,0
20240312,133100,41346710,483,484,484,483,229
20240312,133000,41235881,483,483,483,483,400
20240312,132900,41042681,485,485,485,485,0
20240312,132800,41042681,485,485,485,485,0
20240312,132700,41042681,485,485,485,485,0
20240312,132600,41042681,485,485,485,485,0
20240312,132500,41042681,485,485,485,485,0
20240312,132400,41042681,485,485,485,485,1
20240312,132300,41042196,485,485,485,485,0
20240312,132200,41042196,485,485,485,485,0
20240312,132100,41042196,485,485,485,485,0
20240312,132000,41042196,485,485,485,485,0
20240312,131900,41042196,485,485,485,485,0
20240312,131800,41042196,485,485,485,485,0
20240312,131700,41042196,485,485,485,485,4
20240312,131600,41040256,485,485,485,485,0
20240312,131500,41040256,485,485,485,485,0
20240312,131400,41040256,485,485,485,485,0
20240312,131300,41040256,485,485,485,485,0
20240312,131200,41040256,485,485,485,485,0
20240312,131100,41040256,485,485,485,485,0
20240312,131000,41040256,485,485,485,485,0
20240312,130900,41040256,485,485,485,485,20
20240312,130800,41030556,485,485,485,485,13
20240312,130700,41024251,484,484,484,484,500
20240312,130600,40782251,485,485,485,485,1
20240312,130500,40781766,483,483,483,483,0
20240312,130400,40781766,483,483,483,483,1222
20240312,130300,40191540,485,485,485,485,0
20240312,130200,40191540,485,485,485,485,0
20240312,130100,40191540,485,485,485,485,0
20240312,130000,40191540,485,485,485,485,10
20240312,125900,40186690,485,485,485,485,0
20240312,125800,40186690,485,485,485,485,0
20240312,125700,40186690,485,485,485,485,0
20240312,125600,40186690,485,485,485,485,0
20240312,125500,40186690,485,485,485,485,1
20240312,125400,40186205,485,485,485,485,0
20240312,125300,40186205,485,485,485,485,0
20240312,125200,40186205,485,485,485,485,0
20240312,125100,40186205,485,485,485,485,10
20240312,125000,40181355,485,485,485,485,3
20240312,124900,40179900,482,482,482,482,0
20240312,124800,40179900,482,482,482,482,2971
20240312,124700,38747878,482,482,482,482,1961
20240312,124600,37802676,485,485,485,485,50
20240312,124500,37778426,485,485,485,485,6
20240312,124400,37775516,485,485,485,485,0
20240312,124300,37775516,485,485,485,485,1
20240312,124200,37775031,482,482,482,482,0
20240312,124100,37775031,482,483,483,482,10300
20240312,124000,32809525,483,483,483,483,1914
20240312,123900,31885063,483,484,484,483,1200
20240312,123800,31304955,484,484,484,484,0
20240312,123700,31304955,484,484,484,484,0
20240312,123600,31304955,484,484,484,484,0
20240312,123500,31304955,484,484,484,484,0
20240312,123400,31304955,484,484,484,484,0
20240312,123300,31304955,484,484,484,484,0
20240312,123200,31304955,484,484,484,484,1747
20240312,123100,30459407,485,485,485,485,100
20240312,123000,30410907,485,485,485,485,0
20240312,122900,30410907,485,485,485,485,0
20240312,122800,30410907,485,485,485,485,20
20240312,122700,30401207,485,485,485,485,124
20240312,122600,30341067,485,485,485,485,2
20240312,122500,30340097,486,485,486,485,37
20240312,122400,30322139,485,485,485,485,23
20240312,122300,30310984,486,486,486,486,650
20240312,122200,29995084,485,485,485,485,1
20240312,122100,29994599,485,485,485,485,0
20240312,122000,29994599,485,485,485,485,867
20240312,121900,29574104,485,485,485,485,50
20240312,121800,29549854,485,485,485,485,51
20240312,121700,29525119,485,485,485,485,50
20240312,121600,29500869,485,485,485,485,1409
20240312,121500,28817504,485,485,485,485,1040
20240312,121400,28313104,485,485,485,485,1
20240312,121300,28312619,485,485,485,485,0
20240312,121200,28312619,485,485,485,485,0
20240312,121100,28312619,485,484,485,484,235
20240312,121000,28198679,484,484,484,484,34
20240312,120900,28182223,484,484,484,484,933
20240312,120800,27730651,484,484,484,484,7
20240312,120700,27727263,484,484,484,484,7
20240312,120600,27723875,485,485,485,485,200
20240312,120500,27626875,485,485,485,485,0
20240312,120400,27626875,485,485,485,485,50
20240312,120300,27602625,485,485,485,485,5091
20240312,120200,25133490,486,486,486,486,0
20240312,120100,25133490,486,486,486,486,0
20240312,120000,25133490,486,486,486,486,0
20240312,115900,25133490,486,486,486,486,179
20240312,115800,25046496,486,486,486,486,23
20240312,115700,25035318,486,486,486,486,643
20240312,115600,24722820,486,486,486,486,0
20240312,115500,24722820,486,486,486,486,3219
20240312,115400,23158386,487,487,487,487,453
20240312,115300,22937775,487,487,488,487,215
20240312,115200,22832870,487,487,487,487,7
20240312,115100,22829461,487,488,488,487,207
20240312,115000,22728452,487,487,487,487,0
20240312,114900,22728452,487,487,487,487,4
20240312,114800,22726504,487,487,487,487,13
20240312,114700,22720173,487,488,488,487,103
20240312,114600,22669912,487,487,487,487,0
20240312,114500,22669912,487,487,487,487,0
20240312,114400,22669912,487,487,487,487,0
20240312,114300,22669912,487,487,487,487,6
20240312,114200,22666990,487,487,487,487,15
20240312,114100,22659685,488,488,488,487,112
20240312,114000,22605041,488,488,488,488,0
20240312,113900,22605041,488,488,488,488,1
20240312,113800,22604553,487,487,487,487,25
20240312,113700,22592378,487,487,487,487,0
20240312,113600,22592378,487,487,487,487,0
20240312,113500,22592378,487,487,487,487,0
20240312,113400,22592378,487,487,487,487,0
20240312,113300,22592378,487,487,487,487,51
20240312,113200,22567541,487,487,487,487,0
20240312,113100,22567541,487,487,487,487,0
20240312,113000,22567541,487,487,487,487,0
20240312,112900,22567541,487,487,487,487,0
20240312,112800,22567541,487,487,487,487,0
20240312,112700,22567541,487,487,487,487,50
20240312,112600,22543191,487,487,487,487,0
20240312,112500,22543191,487,487,487,487,0
20240312,112400,22543191,487,487,487,487,0
20240312,112300,22543191,487,487,487,487,28
20240312,112200,22529555,487,487,487,487,834
20240312,112100,22123397,488,488,488,488,52
20240312,112000,22098021,487,487,487,487,0
20240312,111900,22098021,487,487,487,487,0
20240312,111800,22098021,487,487,488,487,7
20240312,111700,22094609,487,487,488,487,12
20240312,111600,22088764,487,487,488,487,28
20240312,111500,22075127,487,487,487,487,259
20240312,111400,21948994,487,488,488,487,11
20240312,111300,21943636,488,488,488,488,0
20240312,111200,21943636,488,488,488,488,0
20240312,111100,21943636,488,488,488,488,0
20240312,111000,21943636,488,488,488,488,3
20240312,110900,21942172,488,488,488,488,0
20240312,110800,21942172,488,488,488,488,0
20240312,110700,21942172,488,488,488,488,0
20240312,110600,21942172,488,488,488,488,0
20240312,110500,21942172,488,488,488,488,0
20240312,110400,21942172,488,488,488,488,0
20240312,110300,21942172,488,488,488,488,185
20240312,110200,21851892,488,487,488,487,316
20240312,110100,21697685,487,487,487,487,0
20240312,110000,21697685,487,487,487,487,41
20240312,105900,21677718,487,488,488,487,1141
20240312,105800,21122050,488,488,488,488,0
20240312,105700,21122050,488,488,488,488,0
20240312,105600,21122050,488,488,488,488,2
20240312,105500,21121074,488,488,488,488,83
20240312,105400,21080570,488,488,488,488,80
20240312,105300,21041530,489,488,489,488,2184
20240312,105200,19975638,488,488,488,488,0
20240312,105100,19975638,488,488,488,488,300
20240312,105000,19829238,488,488,488,488,51
20240312,104900,19804350,488,488,488,488,0
20240312,104800,19804350,488,488,488,488,200
20240312,104700,19706750,488,488,488,488,1
20240312,104600,19706262,487,487,487,487,0
20240312,104500,19706262,487,487,487,487,0
20240312,104400,19706262,487,488,488,487,155
20240312,104300,19630628,488,488,488,488,51
20240312,104200,19605740,487,487,487,487,0
20240312,104100,19605740,487,487,487,487,0
20240312,104000,19605740,487,487,487,487,1
20240312,103900,19605253,487,488,488,487,2086
20240312,103800,18587614,489,489,489,489,0
20240312,103700,18587614,489,488,489,488,1558
20240312,103600,17827309,489,489,489,489,50
20240312,103500,17802859,488,488,488,488,0
20240312,103400,17802859,488,488,488,488,11
20240312,103300,17797491,488,488,488,488,87
20240312,103200,17755035,489,488,489,488,228
20240312,103100,17643621,489,488,489,488,2142
20240312,103000,16598275,488,488,488,488,0
20240312,102900,16598275,488,488,488,488,511
20240312,102800,16348907,487,487,487,487,0
20240312,102700,16348907,487,487,487,487,0
20240312,102600,16348907,487,487,487,487,0
20240312,102500,16348907,487,487,487,487,0
20240312,102400,16348907,487,488,488,487,1297
20240312,102300,15716971,488,488,488,488,37
20240312,102200,15698915,488,488,488,488,1006
20240312,102100,15207987,488,488,488,488,12
20240312,102000,15202131,488,488,488,488,19
20240312,101900,15192859,490,490,490,490,0
20240312,101800,15192859,490,488,490,488,23
20240312,101700,15181627,488,487,488,487,501
20240312,101600,14937639,487,487,487,487,11
20240312,101500,14932282,487,487,487,487,0
20240312,101400,14932282,487,487,487,487,500
20240312,101300,14688782,487,487,487,487,289
20240312,101200,14548039,487,487,487,487,0
20240312,101100,14548039,487,487,487,487,1304
20240312,101000,13912991,488,488,488,488,0
20240312,100900,13912991,488,488,488,488,20
20240312,100800,13903231,488,488,488,488,32
20240312,100700,13887615,487,487,487,487,500
20240312,100600,13644115,487,487,487,487,0
20240312,100500,13644115,487,487,487,487,0
20240312,100400,13644115,487,487,487,487,800
20240312,100300,13254515,488,488,488,488,4
20240312,100200,13252563,488,488,488,488,2
20240312,100100,13251587,489,488,489,488,1050
20240312,100000,12738186,488,488,488,488,0
20240312,095900,12738186,488,488,488,488,100
20240312,095800,12689386,488,488,488,488,50
20240312,095700,12664986,487,487,487,487,160
20240312,095600,12587066,487,487,487,487,822
20240312,095500,12186752,487,487,487,487,0
20240312,095400,12186752,487,487,487,487,0
20240312,095300,12186752,487,487,487,487,0
20240312,095200,12186752,487,487,487,487,54
20240312,095100,12160454,487,487,487,487,702
20240312,095000,11818580,487,487,487,487,2250
20240312,094900,10722830,487,487,487,487,1052
20240312,094800,10210506,487,487,487,487,120
20240312,094700,10152066,487,487,487,487,0
20240312,094600,10152066,487,487,487,487,1
20240312,094500,10151579,488,488,488,488,0
20240312,094400,10151579,488,488,488,488,200
20240312,094300,10053979,488,488,488,488,0
20240312,094200,10053979,488,488,488,488,191
20240312,094100,9960771,488,488,488,487,209
20240312,094000,9858780,488,488,488,488,9
20240312,093900,9854388,485,487,487,485,1766
20240312,093800,8996744,488,487,488,487,1009
20240312,093700,8504358,488,487,488,487,77
20240312,093600,8466847,487,487,487,487,1
20240312,093500,8466360,487,487,487,487,13
20240312,093400,8460029,487,487,487,487,1
20240312,093300,8459542,486,486,486,486,77
20240312,093200,8422120,486,486,486,486,75
20240312,093100,8385670,486,487,487,486,1991
20240312,093000,7418021,487,487,487,487,77
20240312,092900,7380522,487,487,487,487,70
20240312,092800,7346432,487,487,488,487,1456
20240312,092700,6636860,487,487,487,487,18
20240312,092600,6628094,486,486,486,486,500
20240312,092500,6385094,486,486,486,486,0
20240312,092400,6385094,486,487,487,486,330
20240312,092300,6224488,487,487,487,487,22
20240312,092200,6213774,487,487,487,487,604
20240312,092100,5919626,487,487,487,487,16
20240312,092000,5911834,487,487,487,487,55
20240312,091900,5885049,487,488,488,487,382
20240312,091800,5698858,488,488,488,488,635
20240312,091700,5388978,488,488,488,488,29
20240312,091600,5374826,488,487,488,487,319
20240312,091500,5219454,487,487,487,487,0
20240312,091400,5219454,487,487,487,487,0
20240312,091300,5219454,487,487,487,487,0
20240312,091200,5219454,487,487,487,487,0
20240312,091100,5219454,487,487,487,487,0
20240312,091000,5219454,487,488,488,487,1270
20240312,090900,4600963,489,488,489,488,50
20240312,090800,4576522,488,487,488,487,17
20240312,090700,4568241,487,488,488,487,92
20240312,090600,4523427,488,488,488,488,250
20240312,090500,4401427,488,488,488,488,50
20240312,090400,4377027,486,486,486,486,1
20240312,090300,4376541,486,486,486,486,16
20240312,090200,4368765,488,488,488,488,276
20240312,090100,4234077,488,487,488,487,386
20240312,090000,4045870,485,485,485,485,8342