stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,185100,481882446,544,544,544,544,20688
20240319,185000,481882446,544,544,544,544,0
20240319,184900,481882446,544,544,544,544,0
20240319,184800,481882446,544,544,544,544,0
20240319,184700,481882446,544,544,544,544,0
20240319,184600,481882446,544,544,544,544,0
20240319,184500,481882446,544,544,544,544,0
20240319,184400,481882446,544,544,544,544,0
20240319,184300,481882446,544,544,544,544,0
20240319,184200,481882446,544,544,544,544,0
20240319,184100,481882446,544,544,544,544,0
20240319,184000,481882446,544,544,544,544,0
20240319,183900,481882446,544,544,544,544,0
20240319,183800,481882446,544,544,544,544,0
20240319,183700,481882446,544,544,544,544,0
20240319,183600,481882446,544,544,544,544,0
20240319,183500,481882446,544,544,544,544,0
20240319,183400,481882446,544,544,544,544,0
20240319,183300,481882446,544,544,544,544,0
20240319,183200,481882446,544,544,544,544,0
20240319,183100,481882446,544,544,544,544,0
20240319,183000,481882446,544,544,544,544,0
20240319,182900,481882446,544,544,544,544,0
20240319,182800,481882446,544,544,544,544,0
20240319,182700,481882446,544,544,544,544,0
20240319,182600,481882446,544,544,544,544,0
20240319,182500,481882446,544,544,544,544,0
20240319,182400,481882446,544,544,544,544,0
20240319,182300,481882446,544,544,544,544,0
20240319,182200,481882446,544,544,544,544,0
20240319,182100,481882446,544,544,544,544,20688
20240319,182000,481882446,544,544,544,544,0
20240319,181900,481882446,544,544,544,544,0
20240319,181800,481882446,544,544,544,544,0
20240319,181700,481882446,544,544,544,544,0
20240319,181600,481882446,544,544,544,544,0
20240319,181500,481882446,544,544,544,544,0
20240319,181400,481882446,544,544,544,544,0
20240319,181300,481882446,544,544,544,544,0
20240319,181200,481882446,544,544,544,544,0
20240319,181100,481882446,544,544,544,544,0
20240319,181000,481882446,544,544,544,544,0
20240319,180900,481882446,544,544,544,544,0
20240319,180800,481882446,544,544,544,544,0
20240319,180700,481882446,544,544,544,544,0
20240319,180600,481882446,544,544,544,544,0
20240319,180500,481882446,544,544,544,544,0
20240319,180400,481882446,544,544,544,544,0
20240319,180300,481882446,544,544,544,544,0
20240319,180200,481882446,544,544,544,544,0
20240319,180100,481882446,544,544,544,544,0
20240319,180000,481882446,544,544,544,544,0
20240319,175900,481882446,544,544,544,544,0
20240319,175800,481882446,544,544,544,544,0
20240319,175700,481882446,544,544,544,544,0
20240319,175600,481882446,544,544,544,544,0
20240319,175500,481882446,544,544,544,544,0
20240319,175400,481882446,544,544,544,544,0
20240319,175300,481882446,544,544,544,544,0
20240319,175200,481882446,544,544,544,544,0
20240319,175100,481882446,544,544,544,544,20688
20240319,175000,481882446,544,544,544,544,0
20240319,174900,481882446,544,544,544,544,0
20240319,174800,481882446,544,544,544,544,0
20240319,174700,481882446,544,544,544,544,0
20240319,174600,481882446,544,544,544,544,0
20240319,174500,481882446,544,544,544,544,0
20240319,174400,481882446,544,544,544,544,0
20240319,174300,481882446,544,544,544,544,0
20240319,174200,481882446,544,544,544,544,0
20240319,174100,481882446,544,544,544,544,0
20240319,174000,481882446,544,544,544,544,0
20240319,173900,481882446,544,544,544,544,0
20240319,173800,481882446,544,544,544,544,0
20240319,173700,481882446,544,544,544,544,0
20240319,173600,481882446,544,544,544,544,0
20240319,173500,481882446,544,544,544,544,0
20240319,173400,481882446,544,544,544,544,0
20240319,173300,481882446,544,544,544,544,0
20240319,173200,481882446,544,544,544,544,0
20240319,173100,481882446,544,544,544,544,0
20240319,173000,481882446,544,544,544,544,0
20240319,172900,481882446,544,544,544,544,0
20240319,172800,481882446,544,544,544,544,0
20240319,172700,481882446,544,544,544,544,0
20240319,172600,481882446,544,544,544,544,0
20240319,172500,481882446,544,544,544,544,0
20240319,172400,481882446,544,544,544,544,0
20240319,172300,481882446,544,544,544,544,0
20240319,172200,481882446,544,544,544,544,0
20240319,172100,481882446,544,544,544,544,20688
20240319,172000,481882446,544,544,544,544,0
20240319,171900,481882446,544,544,544,544,0
20240319,171800,481882446,544,544,544,544,0
20240319,171700,481882446,544,544,544,544,0
20240319,171600,481882446,544,544,544,544,0
20240319,171500,481882446,544,544,544,544,0
20240319,171400,481882446,544,544,544,544,0
20240319,171300,481882446,544,544,544,544,0
20240319,171200,481882446,544,544,544,544,0
20240319,171100,481882446,544,544,544,544,0
20240319,171000,481882446,544,544,544,544,0
20240319,170900,481882446,544,544,544,544,0
20240319,170800,481882446,544,544,544,544,0
20240319,170700,481882446,544,544,544,544,0
20240319,170600,481882446,544,544,544,544,0
20240319,170500,481882446,544,544,544,544,0
20240319,170400,481882446,544,544,544,544,0
20240319,170300,481882446,544,544,544,544,0
20240319,170200,481882446,544,544,544,544,0
20240319,170100,481882446,544,544,544,544,0
20240319,170000,481882446,544,544,544,544,0
20240319,165900,481882446,544,544,544,544,0
20240319,165800,481882446,544,544,544,544,0
20240319,165700,481882446,544,544,544,544,0
20240319,165600,481882446,544,544,544,544,0
20240319,165500,481882446,544,544,544,544,0
20240319,165400,481882446,544,544,544,544,0
20240319,165300,481882446,544,544,544,544,0
20240319,165200,481882446,544,544,544,544,0
20240319,165100,481882446,544,544,544,544,20688
20240319,165000,481882446,544,544,544,544,0
20240319,164900,481882446,544,544,544,544,0
20240319,164800,481882446,544,544,544,544,0
20240319,164700,481882446,544,544,544,544,0
20240319,164600,481882446,544,544,544,544,0
20240319,164500,481882446,544,544,544,544,0
20240319,164400,481882446,544,544,544,544,0
20240319,164300,481882446,544,544,544,544,0
20240319,164200,481882446,544,544,544,544,0
20240319,164100,481882446,544,544,544,544,0
20240319,164000,481882446,544,544,544,544,0
20240319,163900,481882446,544,544,544,544,0
20240319,163800,481882446,544,544,544,544,0
20240319,163700,481882446,544,544,544,544,0
20240319,163600,481882446,544,544,544,544,0
20240319,163500,481882446,544,544,544,544,0
20240319,163400,481882446,544,544,544,544,0
20240319,163300,481882446,544,544,544,544,0
20240319,163200,481882446,544,544,544,544,0
20240319,163100,481882446,544,544,544,544,0
20240319,163000,481882446,544,544,544,544,0
20240319,162900,481882446,544,544,544,544,0
20240319,162800,481882446,544,544,544,544,0
20240319,162700,481882446,544,544,544,544,0
20240319,162600,481882446,544,544,544,544,0
20240319,162500,481882446,544,544,544,544,0
20240319,162400,481882446,544,544,544,544,0
20240319,162300,481882446,544,544,544,544,0
20240319,162200,481882446,544,544,544,544,0
20240319,162100,481882446,544,544,544,544,20688
20240319,162000,481882446,544,544,544,544,0
20240319,161900,481882446,544,544,544,544,0
20240319,161800,481882446,544,544,544,544,0
20240319,161700,481882446,544,544,544,544,0
20240319,161600,481882446,544,544,544,544,0
20240319,161500,481882446,544,544,544,544,0
20240319,161400,481882446,544,544,544,544,0
20240319,161300,481882446,544,544,544,544,0
20240319,161200,481882446,544,544,544,544,0
20240319,161100,481882446,544,544,544,544,0
20240319,161000,481882446,544,544,544,544,0
20240319,160900,481882446,544,544,544,544,0
20240319,160800,481882446,544,544,544,544,0
20240319,160700,481882446,544,544,544,544,0
20240319,160600,481882446,544,544,544,544,0
20240319,160500,481882446,544,544,544,544,0
20240319,160400,481882446,544,544,544,544,0
20240319,160300,481882446,544,544,544,544,0
20240319,160200,481882446,544,544,544,544,0
20240319,160100,481882446,544,544,544,544,0
20240319,160000,481882446,544,544,544,544,0
20240319,155900,481882446,544,544,544,544,0
20240319,155800,481882446,544,544,544,544,0
20240319,155700,481882446,544,544,544,544,0
20240319,155600,481882446,544,544,544,544,0
20240319,155500,481882446,544,544,544,544,0
20240319,155400,481882446,544,544,544,544,0
20240319,155300,481882446,544,544,544,544,0
20240319,155200,481882446,544,544,544,544,0
20240319,155100,481882446,544,544,544,544,20688
20240319,155000,481882446,544,544,544,544,0
20240319,154900,481882446,544,544,544,544,0
20240319,154800,481882446,544,544,544,544,0
20240319,154700,481882446,544,544,544,544,0
20240319,154600,481882446,544,544,544,544,0
20240319,154500,481882446,544,544,544,544,0
20240319,154400,481882446,544,544,544,544,0
20240319,154300,481882446,544,544,544,544,0
20240319,154200,481882446,544,544,544,544,0
20240319,154100,481882446,544,544,544,544,0
20240319,154000,481882446,544,544,544,544,0
20240319,153900,481882446,544,544,544,544,0
20240319,153800,481882446,544,544,544,544,0
20240319,153700,481882446,544,544,544,544,0
20240319,153600,481882446,544,544,544,544,0
20240319,153500,481882446,544,544,544,544,0
20240319,153400,481882446,544,544,544,544,0
20240319,153300,481882446,544,544,544,544,0
20240319,153200,481882446,544,544,544,544,0
20240319,153100,481882446,544,544,544,544,0
20240319,153000,481882446,544,544,544,544,20688
20240319,152900,470628174,549,549,549,549,0
20240319,152800,470628174,549,549,549,549,0
20240319,152700,470628174,549,549,549,549,0
20240319,152600,470628174,549,549,549,549,0
20240319,152500,470628174,549,549,549,549,0
20240319,152400,470628174,549,549,549,549,0
20240319,152300,470628174,549,549,549,549,0
20240319,152200,470628174,549,549,549,549,0
20240319,152100,470628174,549,549,549,549,0
20240319,152000,470628174,549,549,549,549,0
20240319,151900,470628174,549,545,549,545,2958
20240319,151800,469004952,549,547,549,545,9750
20240319,151700,463688437,549,549,549,549,10
20240319,151600,463682947,549,549,549,549,3
20240319,151500,463681300,546,547,547,546,2419
20240319,151400,462358713,549,547,549,547,1006
20240319,151300,461808412,549,548,549,548,86
20240319,151200,461761283,549,548,549,548,4135
20240319,151100,459491414,549,548,549,548,395
20240319,151000,459274853,549,548,549,548,587
20240319,150900,458952791,548,549,549,548,348
20240319,150800,458761743,549,549,549,549,2
20240319,150700,458760645,549,549,549,549,0
20240319,150600,458760645,549,548,549,548,107
20240319,150500,458702008,549,548,549,548,291
20240319,150400,458542539,549,549,549,549,1822
20240319,150300,457542261,549,548,549,548,2
20240319,150200,457541164,548,549,549,548,16
20240319,150100,457532381,549,549,549,549,1
20240319,150000,457531832,548,548,549,548,283
20240319,145900,457376678,548,547,548,547,23
20240319,145800,457364085,549,549,549,549,175
20240319,145700,457268010,549,549,549,549,5
20240319,145600,457265265,549,548,549,548,45
20240319,145500,457240569,548,549,549,548,11
20240319,145400,457234531,549,547,549,547,2716
20240319,145300,455747707,547,547,547,547,36
20240319,145200,455728015,548,548,548,548,0
20240319,145100,455728015,548,548,548,548,0
20240319,145000,455728015,548,548,548,548,11
20240319,144900,455721987,546,546,546,546,0
20240319,144800,455721987,546,546,546,546,999
20240319,144700,455176533,548,548,548,548,0
20240319,144600,455176533,548,548,548,548,6
20240319,144500,455173245,548,548,548,548,0
20240319,144400,455173245,548,547,548,547,5
20240319,144300,455170509,546,547,547,546,42
20240319,144200,455147576,547,547,547,547,9
20240319,144100,455142653,547,547,547,547,0
20240319,144000,455142653,547,547,547,547,2185
20240319,143900,453947458,548,547,548,547,223
20240319,143800,453825274,547,547,547,547,274
20240319,143700,453675396,547,547,547,547,7
20240319,143600,453671567,547,546,547,546,202
20240319,143500,453561075,546,547,547,546,32
20240319,143400,453543574,547,547,547,547,0
20240319,143300,453543574,547,546,547,546,17
20240319,143200,453534290,546,547,547,546,7
20240319,143100,453530462,547,546,547,546,17
20240319,143000,453521164,547,547,547,547,1
20240319,142900,453520617,547,546,548,546,44
20240319,142800,453496588,546,546,546,546,1502
20240319,142700,452676496,546,546,546,546,100
20240319,142600,452621896,548,548,548,548,5
20240319,142500,452619156,545,545,545,545,0
20240319,142400,452619156,545,548,548,545,870
20240319,142300,452144976,548,548,548,548,0
20240319,142200,452144976,548,548,548,548,30
20240319,142100,452128536,550,550,550,550,0
20240319,142000,452128536,550,550,550,550,0
20240319,141900,452128536,550,550,550,550,0
20240319,141800,452128536,550,548,550,548,8031
20240319,141700,447713346,548,548,548,548,0
20240319,141600,447713346,548,548,548,548,524
20240319,141500,447426194,548,548,548,548,6
20240319,141400,447422906,545,548,548,545,39
20240319,141300,447401628,548,548,548,548,42
20240319,141200,447378612,548,548,548,548,10
20240319,141100,447373132,545,545,545,545,700
20240319,141000,446991632,548,548,548,548,25
20240319,140900,446977932,548,548,548,548,5
20240319,140800,446975192,548,545,548,545,4
20240319,140700,446973006,548,548,548,548,1
20240319,140600,446972458,544,547,547,544,7010
20240319,140500,443138018,544,544,544,544,1
20240319,140400,443137474,545,545,545,545,100
20240319,140300,443082974,547,547,547,547,12
20240319,140200,443076410,547,547,547,547,2
20240319,140100,443075316,547,544,547,544,2112
20240319,140000,441926355,543,543,543,543,2392
20240319,135900,440627499,544,544,544,544,6
20240319,135800,440624235,544,546,546,544,989
20240319,135700,440084451,546,546,546,546,80
20240319,135600,440040771,546,544,546,544,1024
20240319,135500,439483691,544,546,546,544,405
20240319,135400,439263356,546,546,546,546,1
20240319,135300,439262810,546,546,546,546,0
20240319,135200,439262810,546,546,546,546,20
20240319,135100,439251890,546,546,546,546,12
20240319,135000,439245338,546,546,546,545,402
20240319,134900,439026196,546,546,546,546,1
20240319,134800,439025650,546,546,546,546,1823
20240319,134700,438030292,546,546,546,543,6
20240319,134600,438027019,546,546,546,546,1744
20240319,134500,437074795,546,546,546,546,15
20240319,134400,437066605,546,545,546,545,99
20240319,134300,437012646,545,544,545,544,76
20240319,134200,436971301,544,544,544,544,906
20240319,134100,436478437,544,544,544,544,10
20240319,134000,436472997,544,544,544,544,0
20240319,133900,436472997,544,544,544,544,22
20240319,133800,436461029,544,544,544,544,0
20240319,133700,436461029,544,544,544,544,13
20240319,133600,436453957,544,544,544,544,0
20240319,133500,436453957,544,544,544,544,20
20240319,133400,436443077,544,544,544,544,10
20240319,133300,436437637,542,544,544,542,352
20240319,133200,436246193,544,544,544,544,1
20240319,133100,436245649,543,543,543,543,2199
20240319,133000,435051592,543,543,543,543,0
20240319,132900,435051592,543,543,543,543,41
20240319,132800,435029329,541,541,541,541,0
20240319,132700,435029329,541,541,541,540,170
20240319,132600,434937441,540,543,543,540,17654
20240319,132500,425387230,542,544,544,542,10000
20240319,132400,419966399,546,544,546,544,6
20240319,132300,419963125,544,545,545,544,8172
20240319,132200,415514663,546,546,546,545,174
20240319,132100,415419663,546,550,550,546,11098
20240319,132000,409357312,548,551,551,548,4515
20240319,131900,406881352,551,551,551,551,60
20240319,131800,406848292,552,550,552,550,23
20240319,131700,406835640,550,550,550,550,0
20240319,131600,406835640,550,553,553,550,10000
20240319,131500,401327152,554,554,554,554,0
20240319,131400,401327152,554,554,554,554,0
20240319,131300,401327152,554,554,554,554,3
20240319,131200,401325490,554,554,554,554,0
20240319,131100,401325490,554,554,554,554,213
20240319,131000,401207488,553,553,553,553,115
20240319,130900,401143893,554,554,554,554,0
20240319,130800,401143893,554,554,554,554,1
20240319,130700,401143339,554,554,554,554,0
20240319,130600,401143339,554,554,554,554,0
20240319,130500,401143339,554,554,554,554,180
20240319,130400,401043619,554,553,554,553,34
20240319,130300,401024801,553,553,553,553,1
20240319,130200,401024248,551,551,551,551,0
20240319,130100,401024248,551,551,551,551,519
20240319,130000,400738279,551,552,552,551,3293
20240319,125900,398923735,553,553,553,553,4
20240319,125800,398921523,553,553,553,553,0
20240319,125700,398921523,553,553,553,553,0
20240319,125600,398921523,553,553,553,553,0
20240319,125500,398921523,553,553,553,553,0
20240319,125400,398921523,553,553,553,553,5
20240319,125300,398918758,553,553,553,553,13
20240319,125200,398911569,551,550,551,550,6810
20240319,125100,395159260,550,550,550,550,770
20240319,125000,394735760,550,550,550,550,212
20240319,124900,394619160,550,550,550,550,0
20240319,124800,394619160,550,550,550,550,0
20240319,124700,394619160,550,550,551,550,5
20240319,124600,394616408,551,551,551,551,0
20240319,124500,394616408,551,550,551,550,2
20240319,124400,394615307,549,549,549,549,16
20240319,124300,394606523,549,549,549,549,169
20240319,124200,394513742,549,552,552,549,2581
20240319,124100,393091708,552,552,552,552,0
20240319,124000,393091708,552,552,552,552,250
20240319,123900,392953708,552,552,552,552,0
20240319,123800,392953708,552,552,552,552,0
20240319,123700,392953708,552,552,552,552,1
20240319,123600,392953156,552,552,552,552,6
20240319,123500,392949844,550,550,550,550,51
20240319,123400,392921794,552,552,552,552,0
20240319,123300,392921794,552,552,552,552,0
20240319,123200,392921794,552,551,552,550,1502
20240319,123100,392095033,552,551,552,551,370
20240319,123000,391891162,552,551,552,551,19
20240319,122900,391880692,552,552,552,552,50
20240319,122800,391853092,553,553,553,553,0
20240319,122700,391853092,553,553,553,553,0
20240319,122600,391853092,553,552,553,552,21
20240319,122500,391841499,553,553,553,553,3
20240319,122400,391839840,553,551,553,551,106
20240319,122300,391781432,550,548,550,548,717
20240319,122200,391388474,548,550,550,548,4845
20240319,122100,388730720,550,551,551,549,9257
20240319,122000,383645523,551,550,552,550,4003
20240319,121900,381439602,550,549,550,549,9656
20240319,121800,376138238,549,550,550,549,3279
20240319,121700,374337726,550,554,554,550,19320
20240319,121600,363704061,554,557,557,554,12334
20240319,121500,356842800,557,557,557,557,0
20240319,121400,356842800,557,557,557,557,0
20240319,121300,356842800,557,557,557,557,716
20240319,121200,356443988,557,557,557,557,80
20240319,121100,356399428,559,559,559,557,286
20240319,121000,356239556,559,559,559,559,50
20240319,120900,356211606,559,559,559,559,0
20240319,120800,356211606,559,559,559,559,0
20240319,120700,356211606,559,559,559,559,0
20240319,120600,356211606,559,559,559,559,12
20240319,120500,356204898,559,559,559,559,1
20240319,120400,356204339,557,557,557,557,0
20240319,120300,356204339,557,558,558,557,15572
20240319,120200,347518242,558,560,560,558,1687
20240319,120100,346576890,560,559,560,558,1141
20240319,120000,345939077,558,559,561,558,425
20240319,115900,345701503,559,559,559,558,2552
20240319,115800,344274937,559,562,562,559,55
20240319,115700,344244057,561,562,562,559,161
20240319,115600,344153631,562,560,562,558,166
20240319,115500,344060375,560,560,562,560,385
20240319,115400,343844241,559,561,561,559,885
20240319,115300,343349224,561,559,561,559,286
20240319,115200,343188800,561,561,561,559,237
20240319,115100,343055927,561,561,561,559,266
20240319,115000,342906925,561,559,561,559,163
20240319,114900,342815502,561,559,561,559,170
20240319,114800,342720156,561,561,561,559,194
20240319,114700,342611346,561,561,561,559,157
20240319,114600,342523279,561,561,561,559,212
20240319,114500,342404355,561,561,561,561,185
20240319,114400,342300570,561,561,561,561,374
20240319,114300,342090756,561,561,561,559,2308
20240319,114200,340796282,561,561,561,561,1371
20240319,114100,340027151,561,561,561,561,153
20240319,114000,339941318,561,560,561,560,251
20240319,113900,339800629,560,559,561,559,4046
20240319,113800,337537061,559,561,562,559,10209
20240319,113700,331827974,561,561,562,561,2133
20240319,113600,330630377,562,561,562,561,212
20240319,113500,330511263,562,561,562,561,184
20240319,113400,330407884,562,561,562,561,400
20240319,113300,330183333,562,561,562,561,255
20240319,113200,330040063,562,562,562,561,394
20240319,113100,329818670,562,562,562,562,181
20240319,113000,329716948,562,560,562,560,320
20240319,112900,329537368,560,560,560,559,418
20240319,112800,329303297,559,559,560,559,204
20240319,112700,329189110,560,560,560,559,187
20240319,112600,329084393,560,561,562,560,3161
20240319,112500,327313108,562,561,563,561,3345
20240319,112400,325433073,562,561,562,560,2542
20240319,112300,324008879,560,559,560,559,1827
20240319,112200,322987282,560,560,560,558,1453
20240319,112100,322174994,560,559,560,559,1704
20240319,112000,321222427,559,559,560,558,9008
20240319,111900,316181361,560,558,560,558,1541
20240319,111800,315318570,559,558,560,553,1165
20240319,111700,314672236,558,560,560,558,456
20240319,111600,314417241,560,558,560,558,511
20240319,111500,314131507,558,557,559,557,800
20240319,111400,313684658,557,556,557,556,203
20240319,111300,313571636,557,555,557,555,1663
20240319,111200,312648358,555,555,555,555,182
20240319,111100,312547348,555,555,555,554,252
20240319,111000,312407578,555,553,555,553,1531
20240319,110900,311559654,554,554,554,553,415
20240319,110800,311329967,554,555,555,551,8126
20240319,110700,306841004,555,554,555,554,2195
20240319,110600,305622802,555,555,555,554,258
20240319,110500,305479638,555,555,555,553,343
20240319,110400,305289596,555,554,555,554,259
20240319,110300,305145947,555,555,555,554,1315
20240319,110200,304416253,553,554,555,553,1293
20240319,110100,303700928,554,554,554,552,663
20240319,110000,303334626,554,553,554,553,2194
20240319,105900,302119155,554,552,554,552,475
20240319,105800,301856674,553,554,554,552,268
20240319,105700,301708218,554,554,554,554,126
20240319,105600,301638414,554,554,554,554,126
20240319,105500,301568610,552,551,552,551,1036
20240319,105400,300996741,552,550,552,550,1017
20240319,105300,300436249,551,552,552,551,1695
20240319,105200,299501450,554,551,554,551,2935
20240319,105100,297884228,551,551,551,551,237
20240319,105000,297753641,552,551,552,551,541
20240319,104900,297455539,551,551,552,551,5919
20240319,104800,294194070,551,551,552,551,343
20240319,104700,294005027,552,553,553,552,7841
20240319,104600,289676500,554,553,554,553,24
20240319,104500,289663225,554,553,554,553,545
20240319,104400,289361839,554,553,554,553,24
20240319,104300,289348566,554,553,554,553,591
20240319,104200,289021738,554,553,554,553,43
20240319,104100,288997923,553,553,554,553,38
20240319,104000,288976908,554,553,554,553,112
20240319,103900,288914971,554,553,554,553,871
20240319,103800,288433307,554,553,554,553,2152
20240319,103700,287243220,554,554,554,554,52
20240319,103600,287214412,554,553,554,552,1187
20240319,103500,286559005,554,553,554,553,315
20240319,103400,286384629,553,555,555,552,3536
20240319,103300,284432496,555,552,555,552,2
20240319,103200,284431389,552,552,552,551,4013
20240319,103100,282216235,552,553,553,551,13
20240319,103000,282209059,553,552,553,552,8
20240319,102900,282204636,552,552,552,552,0
20240319,102800,282204636,552,552,553,552,141
20240319,102700,282126801,554,555,555,552,49
20240319,102600,282099736,552,552,552,552,917
20240319,102500,281593552,555,555,555,555,200
20240319,102400,281482552,555,555,555,551,245
20240319,102300,281347549,552,552,552,552,10
20240319,102200,281342029,552,552,552,550,5703
20240319,102100,278198040,552,554,554,552,2771
20240319,102000,276665745,554,554,555,554,702
20240319,101900,276276831,555,553,555,553,1334
20240319,101800,275537655,554,553,554,553,18
20240319,101700,275527698,554,554,554,554,7
20240319,101600,275523820,554,554,554,553,202
20240319,101500,275411913,554,554,554,554,70
20240319,101400,275373133,554,554,554,554,1
20240319,101300,275372579,554,554,554,552,426
20240319,101200,275137311,554,554,554,554,139
20240319,101100,275060305,554,554,554,554,7
20240319,101000,275056427,554,554,554,551,737
20240319,100900,274649650,554,553,554,553,211
20240319,100800,274532963,554,554,554,554,0
20240319,100700,274532963,554,554,554,554,8398
20240319,100600,269880471,555,555,555,555,5
20240319,100500,269877696,551,554,555,551,9481
20240319,100400,264652448,555,554,555,554,132
20240319,100300,264579315,554,555,556,554,6933
20240319,100200,260731627,556,556,556,556,23
20240319,100100,260718839,556,557,558,555,5327
20240319,100000,257756989,557,557,557,556,232
20240319,095900,257627966,556,556,557,556,114
20240319,095800,257564575,556,557,557,556,1533
20240319,095700,256712226,557,557,557,557,36
20240319,095600,256692174,557,556,558,556,5923
20240319,095500,253396855,555,555,556,555,58
20240319,095400,253364615,555,554,556,553,344
20240319,095300,253173738,554,555,556,554,88
20240319,095200,253124935,555,554,555,554,397
20240319,095100,252904977,554,552,554,552,9594
20240319,095000,247600881,553,552,554,552,1077
20240319,094900,247006226,552,554,554,552,2576
20240319,094800,245584149,554,552,554,552,2141
20240319,094700,244401644,552,550,552,550,4637
20240319,094600,241847531,550,547,550,545,9837
20240319,094500,236449759,547,546,548,544,4113
20240319,094400,234205607,545,544,546,544,2360
20240319,094300,232918792,545,543,545,543,2624
20240319,094200,231492118,543,543,543,542,893
20240319,094100,231007481,543,543,543,539,11983
20240319,094000,224502769,545,541,545,541,6298
20240319,093900,221090513,542,549,549,535,46553
20240319,093800,195917566,549,549,549,547,1351
20240319,093700,195177513,550,550,550,549,8390
20240319,093600,190569687,549,550,550,549,83
20240319,093500,190524069,550,550,550,549,313
20240319,093400,190351929,550,550,551,546,112
20240319,093300,190290480,549,545,549,545,15232
20240319,093200,181973146,544,545,545,542,2599
20240319,093100,180559571,546,548,548,546,22256
20240319,093000,168365332,548,547,549,547,1152
20240319,092900,167734674,547,546,547,546,302
20240319,092800,167569781,545,545,546,545,1049
20240319,092700,166997155,542,542,544,541,6424
20240319,092600,163516409,543,544,545,541,5555
20240319,092500,160505437,544,545,545,544,1584
20240319,092400,159642687,545,545,546,544,782
20240319,092300,159216468,544,545,545,543,2153
20240319,092200,158044429,545,544,545,544,6967
20240319,092100,154252268,544,547,547,542,10551
20240319,092000,148523203,545,549,549,544,9414
20240319,091900,143385632,549,548,549,548,1176
20240319,091800,142740059,547,549,549,547,395
20240319,091700,142523957,549,550,550,546,4118
20240319,091600,140271265,550,551,551,550,133
20240319,091500,140197985,551,552,554,548,14741
20240319,091400,132083175,550,554,554,550,23788
20240319,091300,118999391,554,554,555,550,2691
20240319,091200,117515179,553,563,563,553,15156
20240319,091100,109078083,563,557,564,555,9643
20240319,091000,103701990,556,548,558,548,21738
20240319,090900,91755471,549,544,549,541,15057
20240319,090800,83561221,546,548,549,544,6400
20240319,090700,80065250,548,550,550,545,15303
20240319,090600,71687928,550,552,552,550,57824
20240319,090500,39877874,552,556,556,551,11778
20240319,090400,33342239,556,559,559,555,9530
20240319,090300,28046247,558,564,564,558,17065
20240319,090200,18483938,564,562,564,562,2998
20240319,090100,16794140,562,567,567,561,5137
20240319,090000,13900523,565,572,572,565,24337