stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185000,82782825,477,477,477,477,8074
20240313,184900,82782825,477,477,477,477,0
20240313,184800,82782825,477,477,477,477,0
20240313,184700,82782825,477,477,477,477,0
20240313,184600,82782825,477,477,477,477,0
20240313,184500,82782825,477,477,477,477,0
20240313,184400,82782825,477,477,477,477,0
20240313,184300,82782825,477,477,477,477,0
20240313,184200,82782825,477,477,477,477,0
20240313,184100,82782825,477,477,477,477,0
20240313,184000,82782825,477,477,477,477,0
20240313,183900,82782825,477,477,477,477,0
20240313,183800,82782825,477,477,477,477,0
20240313,183700,82782825,477,477,477,477,0
20240313,183600,82782825,477,477,477,477,0
20240313,183500,82782825,477,477,477,477,0
20240313,183400,82782825,477,477,477,477,0
20240313,183300,82782825,477,477,477,477,0
20240313,183200,82782825,477,477,477,477,0
20240313,183100,82782825,477,477,477,477,0
20240313,183000,82782825,477,477,477,477,0
20240313,182900,82782825,477,477,477,477,0
20240313,182800,82782825,477,477,477,477,0
20240313,182700,82782825,477,477,477,477,0
20240313,182600,82782825,477,477,477,477,0
20240313,182500,82782825,477,477,477,477,0
20240313,182400,82782825,477,477,477,477,0
20240313,182300,82782825,477,477,477,477,0
20240313,182200,82782825,477,477,477,477,0
20240313,182100,82782825,477,477,477,477,0
20240313,182000,82782825,477,477,477,477,8074
20240313,181900,82782825,477,477,477,477,0
20240313,181800,82782825,477,477,477,477,0
20240313,181700,82782825,477,477,477,477,0
20240313,181600,82782825,477,477,477,477,0
20240313,181500,82782825,477,477,477,477,0
20240313,181400,82782825,477,477,477,477,0
20240313,181300,82782825,477,477,477,477,0
20240313,181200,82782825,477,477,477,477,0
20240313,181100,82782825,477,477,477,477,0
20240313,181000,82782825,477,477,477,477,0
20240313,180900,82782825,477,477,477,477,0
20240313,180800,82782825,477,477,477,477,0
20240313,180700,82782825,477,477,477,477,0
20240313,180600,82782825,477,477,477,477,0
20240313,180500,82782825,477,477,477,477,0
20240313,180400,82782825,477,477,477,477,0
20240313,180300,82782825,477,477,477,477,0
20240313,180200,82782825,477,477,477,477,0
20240313,180100,82782825,477,477,477,477,0
20240313,180000,82782825,477,477,477,477,0
20240313,175900,82782825,477,477,477,477,0
20240313,175800,82782825,477,477,477,477,0
20240313,175700,82782825,477,477,477,477,0
20240313,175600,82782825,477,477,477,477,0
20240313,175500,82782825,477,477,477,477,0
20240313,175400,82782825,477,477,477,477,0
20240313,175300,82782825,477,477,477,477,0
20240313,175200,82782825,477,477,477,477,0
20240313,175100,82782825,477,477,477,477,0
20240313,175000,82782825,477,477,477,477,8074
20240313,174900,82782825,477,477,477,477,0
20240313,174800,82782825,477,477,477,477,0
20240313,174700,82782825,477,477,477,477,0
20240313,174600,82782825,477,477,477,477,0
20240313,174500,82782825,477,477,477,477,0
20240313,174400,82782825,477,477,477,477,0
20240313,174300,82782825,477,477,477,477,0
20240313,174200,82782825,477,477,477,477,0
20240313,174100,82782825,477,477,477,477,0
20240313,174000,82782825,477,477,477,477,0
20240313,173900,82782825,477,477,477,477,0
20240313,173800,82782825,477,477,477,477,0
20240313,173700,82782825,477,477,477,477,0
20240313,173600,82782825,477,477,477,477,0
20240313,173500,82782825,477,477,477,477,0
20240313,173400,82782825,477,477,477,477,0
20240313,173300,82782825,477,477,477,477,0
20240313,173200,82782825,477,477,477,477,0
20240313,173100,82782825,477,477,477,477,0
20240313,173000,82782825,477,477,477,477,0
20240313,172900,82782825,477,477,477,477,0
20240313,172800,82782825,477,477,477,477,0
20240313,172700,82782825,477,477,477,477,0
20240313,172600,82782825,477,477,477,477,0
20240313,172500,82782825,477,477,477,477,0
20240313,172400,82782825,477,477,477,477,0
20240313,172300,82782825,477,477,477,477,0
20240313,172200,82782825,477,477,477,477,0
20240313,172100,82782825,477,477,477,477,0
20240313,172000,82782825,477,477,477,477,8074
20240313,171900,82782825,477,477,477,477,0
20240313,171800,82782825,477,477,477,477,0
20240313,171700,82782825,477,477,477,477,0
20240313,171600,82782825,477,477,477,477,0
20240313,171500,82782825,477,477,477,477,0
20240313,171400,82782825,477,477,477,477,0
20240313,171300,82782825,477,477,477,477,0
20240313,171200,82782825,477,477,477,477,0
20240313,171100,82782825,477,477,477,477,0
20240313,171000,82782825,477,477,477,477,0
20240313,170900,82782825,477,477,477,477,0
20240313,170800,82782825,477,477,477,477,0
20240313,170700,82782825,477,477,477,477,0
20240313,170600,82782825,477,477,477,477,0
20240313,170500,82782825,477,477,477,477,0
20240313,170400,82782825,477,477,477,477,0
20240313,170300,82782825,477,477,477,477,0
20240313,170200,82782825,477,477,477,477,0
20240313,170100,82782825,477,477,477,477,0
20240313,170000,82782825,477,477,477,477,0
20240313,165900,82782825,477,477,477,477,0
20240313,165800,82782825,477,477,477,477,0
20240313,165700,82782825,477,477,477,477,0
20240313,165600,82782825,477,477,477,477,0
20240313,165500,82782825,477,477,477,477,0
20240313,165400,82782825,477,477,477,477,0
20240313,165300,82782825,477,477,477,477,0
20240313,165200,82782825,477,477,477,477,0
20240313,165100,82782825,477,477,477,477,0
20240313,165000,82782825,477,477,477,477,8074
20240313,164900,82782825,477,477,477,477,0
20240313,164800,82782825,477,477,477,477,0
20240313,164700,82782825,477,477,477,477,0
20240313,164600,82782825,477,477,477,477,0
20240313,164500,82782825,477,477,477,477,0
20240313,164400,82782825,477,477,477,477,0
20240313,164300,82782825,477,477,477,477,0
20240313,164200,82782825,477,477,477,477,0
20240313,164100,82782825,477,477,477,477,0
20240313,164000,82782825,477,477,477,477,0
20240313,163900,82782825,477,477,477,477,0
20240313,163800,82782825,477,477,477,477,0
20240313,163700,82782825,477,477,477,477,0
20240313,163600,82782825,477,477,477,477,0
20240313,163500,82782825,477,477,477,477,0
20240313,163400,82782825,477,477,477,477,0
20240313,163300,82782825,477,477,477,477,0
20240313,163200,82782825,477,477,477,477,0
20240313,163100,82782825,477,477,477,477,0
20240313,163000,82782825,477,477,477,477,0
20240313,162900,82782825,477,477,477,477,0
20240313,162800,82782825,477,477,477,477,0
20240313,162700,82782825,477,477,477,477,0
20240313,162600,82782825,477,477,477,477,0
20240313,162500,82782825,477,477,477,477,0
20240313,162400,82782825,477,477,477,477,0
20240313,162300,82782825,477,477,477,477,0
20240313,162200,82782825,477,477,477,477,0
20240313,162100,82782825,477,477,477,477,0
20240313,162000,82782825,477,477,477,477,8074
20240313,161900,82782825,477,477,477,477,0
20240313,161800,82782825,477,477,477,477,0
20240313,161700,82782825,477,477,477,477,0
20240313,161600,82782825,477,477,477,477,0
20240313,161500,82782825,477,477,477,477,0
20240313,161400,82782825,477,477,477,477,0
20240313,161300,82782825,477,477,477,477,0
20240313,161200,82782825,477,477,477,477,0
20240313,161100,82782825,477,477,477,477,0
20240313,161000,82782825,477,477,477,477,0
20240313,160900,82782825,477,477,477,477,0
20240313,160800,82782825,477,477,477,477,0
20240313,160700,82782825,477,477,477,477,0
20240313,160600,82782825,477,477,477,477,0
20240313,160500,82782825,477,477,477,477,0
20240313,160400,82782825,477,477,477,477,0
20240313,160300,82782825,477,477,477,477,0
20240313,160200,82782825,477,477,477,477,0
20240313,160100,82782825,477,477,477,477,0
20240313,160000,82782825,477,477,477,477,0
20240313,155900,82782825,477,477,477,477,0
20240313,155800,82782825,477,477,477,477,0
20240313,155700,82782825,477,477,477,477,0
20240313,155600,82782825,477,477,477,477,0
20240313,155500,82782825,477,477,477,477,0
20240313,155400,82782825,477,477,477,477,0
20240313,155300,82782825,477,477,477,477,0
20240313,155200,82782825,477,477,477,477,0
20240313,155100,82782825,477,477,477,477,0
20240313,155000,82782825,477,477,477,477,8074
20240313,154900,82782825,477,477,477,477,0
20240313,154800,82782825,477,477,477,477,0
20240313,154700,82782825,477,477,477,477,0
20240313,154600,82782825,477,477,477,477,0
20240313,154500,82782825,477,477,477,477,0
20240313,154400,82782825,477,477,477,477,0
20240313,154300,82782825,477,477,477,477,0
20240313,154200,82782825,477,477,477,477,0
20240313,154100,82782825,477,477,477,477,0
20240313,154000,82782825,477,477,477,477,0
20240313,153900,82782825,477,477,477,477,0
20240313,153800,82782825,477,477,477,477,0
20240313,153700,82782825,477,477,477,477,0
20240313,153600,82782825,477,477,477,477,0
20240313,153500,82782825,477,477,477,477,0
20240313,153400,82782825,477,477,477,477,0
20240313,153300,82782825,477,477,477,477,0
20240313,153200,82782825,477,477,477,477,0
20240313,153100,82782825,477,477,477,477,0
20240313,153000,82782825,477,477,477,477,8074
20240313,152900,78931527,481,481,481,481,0
20240313,152800,78931527,481,481,481,481,0
20240313,152700,78931527,481,481,481,481,0
20240313,152600,78931527,481,481,481,481,0
20240313,152500,78931527,481,481,481,481,0
20240313,152400,78931527,481,481,481,481,0
20240313,152300,78931527,481,481,481,481,0
20240313,152200,78931527,481,481,481,481,0
20240313,152100,78931527,481,481,481,481,0
20240313,152000,78931527,481,481,481,481,0
20240313,151900,78931527,481,479,481,479,217
20240313,151800,78827170,481,481,481,481,0
20240313,151700,78827170,481,480,481,480,307
20240313,151600,78679604,479,480,480,479,2000
20240313,151500,77721254,482,482,482,482,0
20240313,151400,77721254,482,482,482,482,0
20240313,151300,77721254,482,482,482,482,8
20240313,151200,77717398,482,482,482,482,0
20240313,151100,77717398,482,482,482,482,0
20240313,151000,77717398,482,482,482,482,0
20240313,150900,77717398,482,482,482,482,820
20240313,150800,77322158,482,482,482,482,0
20240313,150700,77322158,482,482,482,482,3
20240313,150600,77320712,480,480,480,480,10462
20240313,150500,72298952,480,480,480,480,0
20240313,150400,72298952,480,480,480,480,194
20240313,150300,72205832,480,480,480,480,1041
20240313,150200,71706152,480,480,480,480,0
20240313,150100,71706152,480,480,480,480,2
20240313,150000,71705192,480,480,480,479,501
20240313,145900,71464713,480,480,480,480,1041
20240313,145800,70965033,480,480,480,480,0
20240313,145700,70965033,480,480,480,480,58
20240313,145600,70937193,478,478,478,478,0
20240313,145500,70937193,478,478,478,478,1
20240313,145400,70936715,478,478,478,478,0
20240313,145300,70936715,478,478,478,478,0
20240313,145200,70936715,478,478,478,478,0
20240313,145100,70936715,478,478,478,478,0
20240313,145000,70936715,478,478,478,478,0
20240313,144900,70936715,478,478,478,478,1
20240313,144800,70936237,480,480,480,480,0
20240313,144700,70936237,480,479,480,479,100
20240313,144600,70888238,478,478,478,478,0
20240313,144500,70888238,478,478,478,478,0
20240313,144400,70888238,478,478,478,478,190
20240313,144300,70797418,478,479,479,478,1501
20240313,144200,70079112,480,480,480,480,0
20240313,144100,70079112,480,480,480,480,1
20240313,144000,70078632,480,480,480,480,0
20240313,143900,70078632,480,480,480,480,0
20240313,143800,70078632,480,480,480,480,20
20240313,143700,70069032,480,480,480,480,6
20240313,143600,70066152,480,480,480,480,0
20240313,143500,70066152,480,480,480,480,1000
20240313,143400,69586152,480,480,480,480,100
20240313,143300,69538152,480,480,480,480,70
20240313,143200,69504552,480,480,480,480,0
20240313,143100,69504552,480,480,480,480,0
20240313,143000,69504552,480,480,480,480,0
20240313,142900,69504552,480,480,480,480,0
20240313,142800,69504552,480,480,480,480,0
20240313,142700,69504552,480,480,480,480,0
20240313,142600,69504552,480,480,480,480,0
20240313,142500,69504552,480,480,480,480,0
20240313,142400,69504552,480,480,480,480,0
20240313,142300,69504552,480,480,480,480,0
20240313,142200,69504552,480,480,480,480,0
20240313,142100,69504552,480,480,480,480,0
20240313,142000,69504552,480,480,480,480,0
20240313,141900,69504552,480,480,480,480,200
20240313,141800,69408552,480,480,480,480,0
20240313,141700,69408552,480,480,480,480,0
20240313,141600,69408552,480,480,480,480,0
20240313,141500,69408552,480,480,480,480,0
20240313,141400,69408552,480,480,480,480,0
20240313,141300,69408552,480,480,480,480,0
20240313,141200,69408552,480,480,480,480,0
20240313,141100,69408552,480,480,480,480,0
20240313,141000,69408552,480,480,480,480,0
20240313,140900,69408552,480,480,480,480,0
20240313,140800,69408552,480,480,480,480,0
20240313,140700,69408552,480,480,480,480,0
20240313,140600,69408552,480,480,480,480,0
20240313,140500,69408552,480,480,480,480,0
20240313,140400,69408552,480,480,480,480,550
20240313,140300,69144552,479,479,479,479,0
20240313,140200,69144552,479,479,479,479,100
20240313,140100,69096652,478,478,478,478,4670
20240313,140000,66864392,480,480,480,480,60
20240313,135900,66835592,480,480,480,480,0
20240313,135800,66835592,480,480,480,480,0
20240313,135700,66835592,480,480,480,480,0
20240313,135600,66835592,480,480,480,480,0
20240313,135500,66835592,480,480,480,480,0
20240313,135400,66835592,480,480,480,480,0
20240313,135300,66835592,480,480,480,480,0
20240313,135200,66835592,480,480,480,480,1
20240313,135100,66835112,479,478,479,478,154
20240313,135000,66761426,479,479,479,479,1000
20240313,134900,66282426,479,479,479,479,1
20240313,134800,66281947,479,479,479,479,0
20240313,134700,66281947,479,479,479,479,0
20240313,134600,66281947,479,479,479,479,2795
20240313,134500,64943142,480,480,480,480,1
20240313,134400,64942662,479,479,479,479,0
20240313,134300,64942662,479,479,479,479,1075
20240313,134200,64427737,479,479,479,479,426
20240313,134100,64223683,480,480,480,480,0
20240313,134000,64223683,480,480,480,480,0
20240313,133900,64223683,480,480,480,480,0
20240313,133800,64223683,480,480,480,480,0
20240313,133700,64223683,480,480,480,480,0
20240313,133600,64223683,480,480,480,480,0
20240313,133500,64223683,480,480,480,480,0
20240313,133400,64223683,480,480,480,480,0
20240313,133300,64223683,480,480,480,480,0
20240313,133200,64223683,480,479,480,479,16
20240313,133100,64216004,479,479,479,479,1
20240313,133000,64215525,480,479,480,479,42
20240313,132900,64195403,479,479,479,479,0
20240313,132800,64195403,479,479,479,479,250
20240313,132700,64075653,479,479,479,479,150
20240313,132600,64003803,479,478,479,478,2468
20240313,132500,62824047,479,479,479,479,90
20240313,132400,62780937,479,479,479,479,2161
20240313,132300,61745818,480,480,480,480,100
20240313,132200,61697818,480,480,480,480,0
20240313,132100,61697818,480,480,480,480,20
20240313,132000,61688218,480,478,480,478,1952
20240313,131900,60755059,479,479,479,479,100
20240313,131800,60707159,479,480,480,479,51
20240313,131700,60682680,480,480,480,480,0
20240313,131600,60682680,480,480,480,480,50
20240313,131500,60658680,480,480,480,480,0
20240313,131400,60658680,480,480,480,480,50
20240313,131300,60634680,480,479,480,479,52
20240313,131200,60609721,479,479,479,479,299
20240313,131100,60466500,480,480,480,480,0
20240313,131000,60466500,480,480,480,480,102
20240313,130900,60417540,480,480,480,480,100
20240313,130800,60369540,480,479,480,479,398
20240313,130700,60178530,480,480,480,480,0
20240313,130600,60178530,480,480,480,480,0
20240313,130500,60178530,480,480,480,480,0
20240313,130400,60178530,480,480,480,480,0
20240313,130300,60178530,480,480,480,480,0
20240313,130200,60178530,480,480,480,480,82
20240313,130100,60139170,480,480,480,480,0
20240313,130000,60139170,480,480,480,480,0
20240313,125900,60139170,480,480,480,480,30
20240313,125800,60124770,480,480,480,480,0
20240313,125700,60124770,480,480,480,480,0
20240313,125600,60124770,480,480,480,480,200
20240313,125500,60028770,480,480,480,480,0
20240313,125400,60028770,480,480,480,480,100
20240313,125300,59980770,480,480,480,480,0
20240313,125200,59980770,480,480,480,480,0
20240313,125100,59980770,480,480,480,480,2
20240313,125000,59979810,480,480,480,480,100
20240313,124900,59931810,480,480,480,480,0
20240313,124800,59931810,480,480,480,480,0
20240313,124700,59931810,480,480,480,480,0
20240313,124600,59931810,480,480,480,480,1
20240313,124500,59931330,478,478,478,478,0
20240313,124400,59931330,478,478,478,478,0
20240313,124300,59931330,478,478,478,478,0
20240313,124200,59931330,478,479,479,478,1620
20240313,124100,59156965,480,480,480,480,0
20240313,124000,59156965,480,480,480,480,0
20240313,123900,59156965,480,480,480,480,2710
20240313,123800,57856165,480,480,480,480,3
20240313,123700,57854725,480,480,480,480,0
20240313,123600,57854725,480,480,480,480,0
20240313,123500,57854725,480,480,480,480,200
20240313,123400,57758725,480,480,480,480,0
20240313,123300,57758725,480,480,480,480,0
20240313,123200,57758725,480,480,480,480,1
20240313,123100,57758245,480,479,480,479,2317
20240313,123000,56648401,479,479,479,479,3500
20240313,122900,54971901,480,480,480,480,7
20240313,122800,54968541,480,480,480,480,0
20240313,122700,54968541,480,480,480,480,0
20240313,122600,54968541,480,480,480,480,0
20240313,122500,54968541,480,480,480,480,0
20240313,122400,54968541,480,480,480,480,0
20240313,122300,54968541,480,480,480,480,0
20240313,122200,54968541,480,480,480,480,0
20240313,122100,54968541,480,480,480,480,0
20240313,122000,54968541,480,480,480,480,0
20240313,121900,54968541,480,480,480,480,2
20240313,121800,54967581,479,479,479,479,0
20240313,121700,54967581,479,479,479,479,0
20240313,121600,54967581,479,479,479,479,0
20240313,121500,54967581,479,479,479,479,251
20240313,121400,54847352,480,480,480,480,3
20240313,121300,54845912,480,480,480,480,0
20240313,121200,54845912,480,480,480,480,0
20240313,121100,54845912,480,480,480,480,0
20240313,121000,54845912,480,480,480,480,0
20240313,120900,54845912,480,480,480,480,200
20240313,120800,54749912,480,480,480,480,0
20240313,120700,54749912,480,480,480,480,0
20240313,120600,54749912,480,480,480,480,104
20240313,120500,54699992,480,480,480,480,0
20240313,120400,54699992,480,480,480,480,100
20240313,120300,54651992,480,480,480,480,50
20240313,120200,54627992,480,480,480,480,50
20240313,120100,54603992,480,480,480,480,1
20240313,120000,54603512,479,479,479,479,0
20240313,115900,54603512,479,479,479,479,0
20240313,115800,54603512,479,479,479,479,300
20240313,115700,54459812,479,479,479,479,149
20240313,115600,54388441,478,478,478,478,299
20240313,115500,54245519,479,479,479,479,105
20240313,115400,54195224,478,478,478,478,299
20240313,115300,54052302,479,479,479,479,377
20240313,115200,53871719,479,479,479,479,301
20240313,115100,53727540,479,479,479,479,0
20240313,115000,53727540,479,479,479,479,300
20240313,114900,53583840,479,479,479,479,299
20240313,114800,53440619,479,479,479,479,0
20240313,114700,53440619,479,479,479,479,1736
20240313,114600,52609075,479,479,479,479,0
20240313,114500,52609075,479,479,479,479,300
20240313,114400,52465375,480,480,480,480,18
20240313,114300,52456735,480,479,480,479,309
20240313,114200,52308714,479,479,479,479,0
20240313,114100,52308714,479,479,479,479,300
20240313,114000,52165014,480,480,480,479,302
20240313,113900,52020353,480,480,480,480,4
20240313,113800,52018433,479,479,479,479,300
20240313,113700,51874733,480,480,480,480,3
20240313,113600,51873293,479,479,479,479,300
20240313,113500,51729593,480,480,480,480,1000
20240313,113400,51249593,480,479,480,479,5299
20240313,113300,48706372,478,478,478,478,0
20240313,113200,48706372,478,478,478,478,300
20240313,113100,48562972,478,478,479,478,309
20240313,113000,48415269,478,478,478,478,820
20240313,112900,48023309,478,478,478,478,299
20240313,112800,47880387,478,478,478,478,0
20240313,112700,47880387,478,478,478,478,300
20240313,112600,47736987,479,478,479,478,249
20240313,112500,47617964,479,480,480,479,1051
20240313,112400,47113535,480,478,480,478,329
20240313,112300,46956172,479,479,479,479,22
20240313,112200,46945634,478,478,478,478,300
20240313,112100,46802234,480,480,480,480,3
20240313,112000,46800794,478,478,478,478,299
20240313,111900,46657872,479,479,479,479,0
20240313,111800,46657872,479,480,480,479,1200
20240313,111700,46083070,479,479,479,479,1
20240313,111600,46082591,479,479,479,479,300
20240313,111500,45938891,479,479,479,479,0
20240313,111400,45938891,479,479,479,479,299
20240313,111300,45795670,479,479,479,479,301
20240313,111200,45651491,480,480,480,480,150
20240313,111100,45579491,480,480,480,480,935
20240313,111000,45130691,481,481,481,481,1
20240313,110900,45130210,480,481,481,480,300
20240313,110800,44986171,483,483,483,483,1
20240313,110700,44985688,481,481,481,481,690
20240313,110600,44653798,481,481,481,481,0
20240313,110500,44653798,481,481,481,481,299
20240313,110400,44509979,483,481,483,481,301
20240313,110300,44365196,482,482,482,482,42
20240313,110200,44344952,481,481,481,481,299
20240313,110100,44201133,481,483,483,481,1509
20240313,110000,43472304,481,481,481,481,300
20240313,105900,43328004,481,481,481,481,0
20240313,105800,43328004,481,481,481,481,322
20240313,105700,43173122,482,482,482,482,41
20240313,105600,43153360,481,483,483,481,300
20240313,105500,43009058,483,481,483,481,902
20240313,105400,42573992,481,481,481,481,0
20240313,105300,42573992,481,481,481,481,300
20240313,105200,42429692,481,482,482,481,102
20240313,105100,42380530,482,482,482,482,1021
20240313,105000,41888408,482,482,482,482,1017
20240313,104900,41398214,482,483,483,482,5324
20240313,104800,38832041,484,483,484,482,369
20240313,104700,38653843,483,483,484,483,1665
20240313,104600,37849448,483,483,484,483,379
20240313,104500,37666389,483,484,484,483,16
20240313,104400,37658657,483,483,485,482,3192
20240313,104300,36116254,483,483,483,483,820
20240313,104200,35720194,484,484,484,482,340
20240313,104100,35555981,484,484,485,484,651
20240313,104000,35240833,484,484,484,483,305
20240313,103900,35093514,483,483,483,483,0
20240313,103800,35093514,483,484,484,483,305
20240313,103700,34946194,484,484,484,484,1506
20240313,103600,34217290,484,484,484,484,1131
20240313,103500,33669886,483,484,484,483,527
20240313,103400,33415118,484,483,484,483,22
20240313,103300,33404490,483,484,484,483,385
20240313,103200,33218450,483,483,483,483,959
20240313,103100,32755253,483,482,483,482,3994
20240313,103000,30829792,482,482,482,482,4
20240313,102900,30827864,482,482,482,479,568
20240313,102800,30554988,482,479,482,479,300
20240313,102700,30411285,482,482,482,482,1
20240313,102600,30410803,479,479,482,479,521
20240313,102500,30160597,479,482,482,479,430
20240313,102400,29953786,479,482,482,479,353
20240313,102300,29784543,479,479,482,479,282
20240313,102200,29649462,480,480,482,480,52
20240313,102100,29624500,478,478,478,478,0
20240313,102000,29624500,478,478,480,478,360
20240313,101900,29452318,480,478,480,478,2901
20240313,101800,28065536,480,480,480,480,0
20240313,101700,28065536,480,482,482,478,402
20240313,101600,27873172,478,478,478,478,0
20240313,101500,27873172,478,478,478,478,300
20240313,101400,27729772,478,478,478,478,0
20240313,101300,27729772,478,479,479,478,300
20240313,101200,27586073,478,478,478,478,0
20240313,101100,27586073,478,481,482,478,1301
20240313,101000,26961191,478,478,478,478,300
20240313,100900,26817791,478,478,478,478,9489
20240313,100800,22282049,481,479,481,479,300
20240313,100700,22138347,478,478,478,478,0
20240313,100600,22138347,478,478,478,478,301
20240313,100500,21994469,478,478,478,478,0
20240313,100400,21994469,478,478,478,478,299
20240313,100300,21851547,478,478,478,478,0
20240313,100200,21851547,478,481,481,478,302
20240313,100100,21707185,481,478,481,478,302
20240313,100000,21562823,481,481,481,481,0
20240313,095900,21562823,481,478,481,478,300
20240313,095800,21419420,481,481,481,481,0
20240313,095700,21419420,481,478,481,478,309
20240313,095600,21271715,481,481,481,481,1
20240313,095500,21271234,477,478,481,477,2721
20240313,095400,19971525,479,478,479,478,200
20240313,095300,19875924,479,479,479,479,100
20240313,095200,19828024,481,478,481,478,301
20240313,095100,19684143,481,481,481,481,5
20240313,095000,19681738,478,478,481,478,303
20240313,094900,19536895,481,481,481,481,10
20240313,094800,19532085,481,478,481,478,301
20240313,094700,19388204,478,478,478,478,0
20240313,094600,19388204,478,481,481,478,308
20240313,094500,19240956,481,481,481,481,14
20240313,094400,19234222,481,478,481,478,305
20240313,094300,19088414,478,478,478,478,300
20240313,094200,18945014,481,481,481,481,0
20240313,094100,18945014,481,478,481,478,599
20240313,094000,18657792,481,481,481,481,1
20240313,093900,18657311,478,480,480,478,820
20240313,093800,18264311,481,481,481,481,12
20240313,093700,18258539,478,478,481,478,304
20240313,093600,18113218,481,481,481,481,8
20240313,093500,18109370,478,481,481,478,1799
20240313,093400,17244948,478,481,481,478,700
20240313,093300,16910048,478,478,478,478,0
20240313,093200,16910048,478,478,478,478,300
20240313,093100,16766648,481,481,481,481,0
20240313,093000,16766648,481,479,481,479,2115
20240313,092900,15749933,478,478,478,478,3
20240313,092800,15748499,478,478,478,478,618
20240313,092700,15453095,481,481,481,481,1
20240313,092600,15452614,478,478,481,478,366
20240313,092500,15277645,478,478,480,478,312
20240313,092400,15128505,481,481,481,481,0
20240313,092300,15128505,481,478,481,478,904
20240313,092200,14695178,477,477,477,477,277
20240313,092100,14563049,478,478,478,477,4839
20240313,092000,12254823,478,478,478,478,39
20240313,091900,12236181,478,478,478,478,301
20240313,091800,12092303,480,478,480,478,1169
20240313,091700,11533448,479,480,480,479,113
20240313,091600,11479209,481,479,481,478,4913
20240313,091500,9130787,481,481,481,481,0
20240313,091400,9130787,481,478,481,478,477
20240313,091300,8902742,480,480,480,480,300
20240313,091200,8758742,480,480,480,478,301
20240313,091100,8614860,480,480,480,480,1
20240313,091000,8614380,479,482,482,479,1589
20240313,090900,7853066,480,481,481,480,6671
20240313,090800,4648636,482,483,483,482,210
20240313,090700,4547406,483,483,483,481,401
20240313,090600,4354321,482,482,483,482,83
20240313,090500,4314313,482,482,482,481,340
20240313,090400,4150733,481,482,482,481,876
20240313,090300,3729127,481,481,481,481,301
20240313,090200,3584346,481,481,481,481,0
20240313,090100,3584346,481,480,481,480,356
20240313,090000,3413410,480,481,481,480,7101