stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192100,1938931336,419,419,419,419,50594
20240304,192000,1938931336,419,419,419,419,0
20240304,191900,1938931336,419,419,419,419,0
20240304,191800,1938931336,419,419,419,419,0
20240304,191700,1938931336,419,419,419,419,0
20240304,191600,1938931336,419,419,419,419,0
20240304,191500,1938931336,419,419,419,419,0
20240304,191400,1938931336,419,419,419,419,0
20240304,191300,1938931336,419,419,419,419,0
20240304,191200,1938931336,419,419,419,419,0
20240304,191100,1938931336,419,419,419,419,0
20240304,191000,1938931336,419,419,419,419,0
20240304,190900,1938931336,419,419,419,419,0
20240304,190800,1938931336,419,419,419,419,0
20240304,190700,1938931336,419,419,419,419,0
20240304,190600,1938931336,419,419,419,419,0
20240304,190500,1938931336,419,419,419,419,0
20240304,190400,1938931336,419,419,419,419,0
20240304,190300,1938931336,419,419,419,419,0
20240304,190200,1938931336,419,419,419,419,0
20240304,190100,1938931336,419,419,419,419,0
20240304,190000,1938931336,419,419,419,419,0
20240304,185900,1938931336,419,419,419,419,0
20240304,185800,1938931336,419,419,419,419,0
20240304,185700,1938931336,419,419,419,419,0
20240304,185600,1938931336,419,419,419,419,0
20240304,185500,1938931336,419,419,419,419,0
20240304,185400,1938931336,419,419,419,419,0
20240304,185300,1938931336,419,419,419,419,0
20240304,185200,1938931336,419,419,419,419,0
20240304,185100,1938931336,419,419,419,419,50594
20240304,185000,1938931336,419,419,419,419,0
20240304,184900,1938931336,419,419,419,419,0
20240304,184800,1938931336,419,419,419,419,0
20240304,184700,1938931336,419,419,419,419,0
20240304,184600,1938931336,419,419,419,419,0
20240304,184500,1938931336,419,419,419,419,0
20240304,184400,1938931336,419,419,419,419,0
20240304,184300,1938931336,419,419,419,419,0
20240304,184200,1938931336,419,419,419,419,0
20240304,184100,1938931336,419,419,419,419,0
20240304,184000,1938931336,419,419,419,419,0
20240304,183900,1938931336,419,419,419,419,0
20240304,183800,1938931336,419,419,419,419,0
20240304,183700,1938931336,419,419,419,419,0
20240304,183600,1938931336,419,419,419,419,0
20240304,183500,1938931336,419,419,419,419,0
20240304,183400,1938931336,419,419,419,419,0
20240304,183300,1938931336,419,419,419,419,0
20240304,183200,1938931336,419,419,419,419,0
20240304,183100,1938931336,419,419,419,419,0
20240304,183000,1938931336,419,419,419,419,0
20240304,182900,1938931336,419,419,419,419,0
20240304,182800,1938931336,419,419,419,419,0
20240304,182700,1938931336,419,419,419,419,0
20240304,182600,1938931336,419,419,419,419,0
20240304,182500,1938931336,419,419,419,419,0
20240304,182400,1938931336,419,419,419,419,0
20240304,182300,1938931336,419,419,419,419,0
20240304,182200,1938931336,419,419,419,419,0
20240304,182100,1938931336,419,419,419,419,50594
20240304,182000,1938931336,419,419,419,419,0
20240304,181900,1938931336,419,419,419,419,0
20240304,181800,1938931336,419,419,419,419,0
20240304,181700,1938931336,419,419,419,419,0
20240304,181600,1938931336,419,419,419,419,0
20240304,181500,1938931336,419,419,419,419,0
20240304,181400,1938931336,419,419,419,419,0
20240304,181300,1938931336,419,419,419,419,0
20240304,181200,1938931336,419,419,419,419,0
20240304,181100,1938931336,419,419,419,419,0
20240304,181000,1938931336,419,419,419,419,0
20240304,180900,1938931336,419,419,419,419,0
20240304,180800,1938931336,419,419,419,419,0
20240304,180700,1938931336,419,419,419,419,0
20240304,180600,1938931336,419,419,419,419,0
20240304,180500,1938931336,419,419,419,419,0
20240304,180400,1938931336,419,419,419,419,0
20240304,180300,1938931336,419,419,419,419,0
20240304,180200,1938931336,419,419,419,419,0
20240304,180100,1938931336,419,419,419,419,0
20240304,180000,1938931336,419,419,419,419,0
20240304,175900,1938931336,419,419,419,419,0
20240304,175800,1938931336,419,419,419,419,0
20240304,175700,1938931336,419,419,419,419,0
20240304,175600,1938931336,419,419,419,419,0
20240304,175500,1938931336,419,419,419,419,0
20240304,175400,1938931336,419,419,419,419,0
20240304,175300,1938931336,419,419,419,419,0
20240304,175200,1938931336,419,419,419,419,0
20240304,175100,1938931336,419,419,419,419,50594
20240304,175000,1938931336,419,419,419,419,0
20240304,174900,1938931336,419,419,419,419,0
20240304,174800,1938931336,419,419,419,419,0
20240304,174700,1938931336,419,419,419,419,0
20240304,174600,1938931336,419,419,419,419,0
20240304,174500,1938931336,419,419,419,419,0
20240304,174400,1938931336,419,419,419,419,0
20240304,174300,1938931336,419,419,419,419,0
20240304,174200,1938931336,419,419,419,419,0
20240304,174100,1938931336,419,419,419,419,0
20240304,174000,1938931336,419,419,419,419,0
20240304,173900,1938931336,419,419,419,419,0
20240304,173800,1938931336,419,419,419,419,0
20240304,173700,1938931336,419,419,419,419,0
20240304,173600,1938931336,419,419,419,419,0
20240304,173500,1938931336,419,419,419,419,0
20240304,173400,1938931336,419,419,419,419,0
20240304,173300,1938931336,419,419,419,419,0
20240304,173200,1938931336,419,419,419,419,0
20240304,173100,1938931336,419,419,419,419,0
20240304,173000,1938931336,419,419,419,419,0
20240304,172900,1938931336,419,419,419,419,0
20240304,172800,1938931336,419,419,419,419,0
20240304,172700,1938931336,419,419,419,419,0
20240304,172600,1938931336,419,419,419,419,0
20240304,172500,1938931336,419,419,419,419,0
20240304,172400,1938931336,419,419,419,419,0
20240304,172300,1938931336,419,419,419,419,0
20240304,172200,1938931336,419,419,419,419,0
20240304,172100,1938931336,419,419,419,419,50594
20240304,172000,1938931336,419,419,419,419,0
20240304,171900,1938931336,419,419,419,419,0
20240304,171800,1938931336,419,419,419,419,0
20240304,171700,1938931336,419,419,419,419,0
20240304,171600,1938931336,419,419,419,419,0
20240304,171500,1938931336,419,419,419,419,0
20240304,171400,1938931336,419,419,419,419,0
20240304,171300,1938931336,419,419,419,419,0
20240304,171200,1938931336,419,419,419,419,0
20240304,171100,1938931336,419,419,419,419,0
20240304,171000,1938931336,419,419,419,419,0
20240304,170900,1938931336,419,419,419,419,0
20240304,170800,1938931336,419,419,419,419,0
20240304,170700,1938931336,419,419,419,419,0
20240304,170600,1938931336,419,419,419,419,0
20240304,170500,1938931336,419,419,419,419,0
20240304,170400,1938931336,419,419,419,419,0
20240304,170300,1938931336,419,419,419,419,0
20240304,170200,1938931336,419,419,419,419,0
20240304,170100,1938931336,419,419,419,419,0
20240304,170000,1938931336,419,419,419,419,0
20240304,165900,1938931336,419,419,419,419,0
20240304,165800,1938931336,419,419,419,419,0
20240304,165700,1938931336,419,419,419,419,0
20240304,165600,1938931336,419,419,419,419,0
20240304,165500,1938931336,419,419,419,419,0
20240304,165400,1938931336,419,419,419,419,0
20240304,165300,1938931336,419,419,419,419,0
20240304,165200,1938931336,419,419,419,419,0
20240304,165100,1938931336,419,419,419,419,50594
20240304,165000,1938931336,419,419,419,419,0
20240304,164900,1938931336,419,419,419,419,0
20240304,164800,1938931336,419,419,419,419,0
20240304,164700,1938931336,419,419,419,419,0
20240304,164600,1938931336,419,419,419,419,0
20240304,164500,1938931336,419,419,419,419,0
20240304,164400,1938931336,419,419,419,419,0
20240304,164300,1938931336,419,419,419,419,0
20240304,164200,1938931336,419,419,419,419,0
20240304,164100,1938931336,419,419,419,419,0
20240304,164000,1938931336,419,419,419,419,0
20240304,163900,1938931336,419,419,419,419,0
20240304,163800,1938931336,419,419,419,419,0
20240304,163700,1938931336,419,419,419,419,0
20240304,163600,1938931336,419,419,419,419,0
20240304,163500,1938931336,419,419,419,419,0
20240304,163400,1938931336,419,419,419,419,0
20240304,163300,1938931336,419,419,419,419,0
20240304,163200,1938931336,419,419,419,419,0
20240304,163100,1938931336,419,419,419,419,0
20240304,163000,1938931336,419,419,419,419,0
20240304,162900,1938931336,419,419,419,419,0
20240304,162800,1938931336,419,419,419,419,0
20240304,162700,1938931336,419,419,419,419,0
20240304,162600,1938931336,419,419,419,419,0
20240304,162500,1938931336,419,419,419,419,0
20240304,162400,1938931336,419,419,419,419,0
20240304,162300,1938931336,419,419,419,419,0
20240304,162200,1938931336,419,419,419,419,0
20240304,162100,1938931336,419,419,419,419,50594
20240304,162000,1938931336,419,419,419,419,0
20240304,161900,1938931336,419,419,419,419,0
20240304,161800,1938931336,419,419,419,419,0
20240304,161700,1938931336,419,419,419,419,0
20240304,161600,1938931336,419,419,419,419,0
20240304,161500,1938931336,419,419,419,419,0
20240304,161400,1938931336,419,419,419,419,0
20240304,161300,1938931336,419,419,419,419,0
20240304,161200,1938931336,419,419,419,419,0
20240304,161100,1938931336,419,419,419,419,0
20240304,161000,1938931336,419,419,419,419,0
20240304,160900,1938931336,419,419,419,419,0
20240304,160800,1938931336,419,419,419,419,0
20240304,160700,1938931336,419,419,419,419,0
20240304,160600,1938931336,419,419,419,419,0
20240304,160500,1938931336,419,419,419,419,0
20240304,160400,1938931336,419,419,419,419,0
20240304,160300,1938931336,419,419,419,419,0
20240304,160200,1938931336,419,419,419,419,0
20240304,160100,1938931336,419,419,419,419,0
20240304,160000,1938931336,419,419,419,419,0
20240304,155900,1938931336,419,419,419,419,0
20240304,155800,1938931336,419,419,419,419,0
20240304,155700,1938931336,419,419,419,419,0
20240304,155600,1938931336,419,419,419,419,0
20240304,155500,1938931336,419,419,419,419,0
20240304,155400,1938931336,419,419,419,419,0
20240304,155300,1938931336,419,419,419,419,0
20240304,155200,1938931336,419,419,419,419,0
20240304,155100,1938931336,419,419,419,419,50594
20240304,155000,1938931336,419,419,419,419,0
20240304,154900,1938931336,419,419,419,419,0
20240304,154800,1938931336,419,419,419,419,0
20240304,154700,1938931336,419,419,419,419,0
20240304,154600,1938931336,419,419,419,419,0
20240304,154500,1938931336,419,419,419,419,0
20240304,154400,1938931336,419,419,419,419,0
20240304,154300,1938931336,419,419,419,419,0
20240304,154200,1938931336,419,419,419,419,0
20240304,154100,1938931336,419,419,419,419,0
20240304,154000,1938931336,419,419,419,419,0
20240304,153900,1938931336,419,419,419,419,0
20240304,153800,1938931336,419,419,419,419,0
20240304,153700,1938931336,419,419,419,419,0
20240304,153600,1938931336,419,419,419,419,0
20240304,153500,1938931336,419,419,419,419,0
20240304,153400,1938931336,419,419,419,419,0
20240304,153300,1938931336,419,419,419,419,0
20240304,153200,1938931336,419,419,419,419,0
20240304,153100,1938931336,419,419,419,419,0
20240304,153000,1938931336,419,419,419,419,50594
20240304,152900,1917732450,423,423,423,423,0
20240304,152800,1917732450,423,423,423,423,0
20240304,152700,1917732450,423,423,423,423,0
20240304,152600,1917732450,423,423,423,423,0
20240304,152500,1917732450,423,423,423,423,0
20240304,152400,1917732450,423,423,423,423,0
20240304,152300,1917732450,423,423,423,423,0
20240304,152200,1917732450,423,423,423,423,0
20240304,152100,1917732450,423,423,423,423,0
20240304,152000,1917732450,423,423,423,423,0
20240304,151900,1917732450,423,421,423,421,2038
20240304,151800,1916871348,422,419,422,419,15434
20240304,151700,1910360830,419,421,421,419,1018
20240304,151600,1909933260,421,419,421,419,138
20240304,151500,1909875330,419,420,420,419,8999
20240304,151400,1906103419,420,420,420,420,5336
20240304,151300,1903862299,420,420,420,420,643
20240304,151200,1903592239,420,420,420,420,157
20240304,151100,1903526299,420,420,420,420,13238
20240304,151000,1897966339,421,421,421,421,83
20240304,150900,1897931396,421,421,421,421,259
20240304,150800,1897822357,420,421,421,420,6
20240304,150700,1897819832,421,421,421,421,1401
20240304,150600,1897230011,421,421,421,421,5870
20240304,150500,1894758741,421,421,421,421,1765
20240304,150400,1894015676,421,421,421,421,5
20240304,150300,1894013571,421,421,421,420,2227
20240304,150200,1893076005,420,422,422,420,1462
20240304,150100,1892460001,422,422,422,422,77
20240304,150000,1892427507,421,421,421,421,260
20240304,145900,1892318047,422,422,422,422,11
20240304,145800,1892313405,419,422,422,419,104
20240304,145700,1892269523,419,420,420,419,731
20240304,145600,1891963016,420,420,420,420,0
20240304,145500,1891963016,420,420,420,420,14365
20240304,145400,1885929716,422,422,423,422,171
20240304,145300,1885857410,423,423,423,423,2
20240304,145200,1885856564,420,422,423,420,5005
20240304,145100,1883742990,420,420,420,420,1495
20240304,145000,1883115090,421,421,421,421,28
20240304,144900,1883103302,421,421,421,421,4
20240304,144800,1883101618,422,422,422,422,12
20240304,144700,1883096554,420,421,421,420,10942
20240304,144600,1878500752,421,421,421,421,30
20240304,144500,1878488122,421,421,421,421,1032
20240304,144400,1878053650,422,422,422,422,310
20240304,144300,1877922830,421,422,422,421,1173
20240304,144200,1877428248,422,422,422,422,102
20240304,144100,1877385204,422,422,422,422,5
20240304,144000,1877383094,422,422,422,422,522
20240304,143900,1877162810,422,422,422,422,801
20240304,143800,1876824788,422,422,422,422,3634
20240304,143700,1875291240,422,422,422,422,101
20240304,143600,1875248618,422,422,422,422,430
20240304,143500,1875067158,420,422,422,420,4
20240304,143400,1875065476,422,419,422,419,358
20240304,143300,1874915117,420,420,420,419,114
20240304,143200,1874867241,420,420,420,420,30
20240304,143100,1874854641,420,420,420,420,14
20240304,143000,1874848761,419,419,419,419,0
20240304,142900,1874848761,419,419,419,419,1244
20240304,142800,1874327525,419,420,420,419,22
20240304,142700,1874318287,420,422,422,420,4729
20240304,142600,1872332097,421,422,422,421,15864
20240304,142500,1865643352,422,422,423,422,16014
20240304,142400,1858885443,422,422,423,422,857
20240304,142300,1858523788,422,422,422,422,345
20240304,142200,1858378198,423,423,423,422,697
20240304,142100,1858083867,423,421,423,420,5693
20240304,142000,1855676204,423,423,423,420,14759
20240304,141900,1849447274,423,423,423,423,22
20240304,141800,1849437968,420,421,423,420,2342
20240304,141700,1848449224,420,421,421,420,5
20240304,141600,1848447123,420,422,422,420,10235
20240304,141500,1844138180,421,421,421,421,1
20240304,141400,1844137759,422,421,422,421,512
20240304,141300,1843921696,421,422,422,421,3026
20240304,141200,1842644729,422,422,422,422,201
20240304,141100,1842559907,421,421,421,421,400
20240304,141000,1842391507,422,422,422,422,1386
20240304,140900,1841806615,422,422,422,422,0
20240304,140800,1841806615,422,421,422,421,2
20240304,140700,1841805772,420,420,420,420,0
20240304,140600,1841805772,420,420,420,420,0
20240304,140500,1841805772,420,420,420,420,0
20240304,140400,1841805772,420,420,420,420,0
20240304,140300,1841805772,420,420,420,420,1
20240304,140200,1841805352,422,422,422,422,0
20240304,140100,1841805352,422,422,422,422,24
20240304,140000,1841795224,422,422,422,422,0
20240304,135900,1841795224,422,422,422,422,0
20240304,135800,1841795224,422,422,422,422,100
20240304,135700,1841753024,422,421,422,421,8
20240304,135600,1841749654,422,421,422,421,3068
20240304,135500,1840458000,421,421,421,421,61
20240304,135400,1840432319,420,420,420,420,0
20240304,135300,1840432319,420,420,420,420,778
20240304,135200,1840105559,420,421,422,420,2327
20240304,135100,1839128189,421,421,421,421,41
20240304,135000,1839110928,420,420,420,420,820
20240304,134900,1838766528,420,420,420,420,86
20240304,134800,1838730408,420,422,422,420,158
20240304,134700,1838663980,422,421,422,421,154
20240304,134600,1838599145,421,421,421,421,4500
20240304,134500,1836704645,421,421,421,421,0
20240304,134400,1836704645,421,421,421,421,1
20240304,134300,1836704224,421,421,421,421,20
20240304,134200,1836695804,421,419,421,419,2256
20240304,134100,1835750536,419,419,419,419,0
20240304,134000,1835750536,419,419,419,419,609
20240304,133900,1835495365,419,419,419,419,248
20240304,133800,1835391453,421,421,421,421,510
20240304,133700,1835176743,421,421,421,421,1
20240304,133600,1835176322,419,418,419,418,3693
20240304,133500,1833630955,421,422,422,419,2233
20240304,133400,1832695323,418,418,418,418,102
20240304,133300,1832652687,418,418,418,418,100
20240304,133200,1832610887,423,419,423,419,5000
20240304,133100,1830504851,419,419,419,419,105
20240304,133000,1830460856,419,418,419,417,1354
20240304,132900,1829894692,418,418,418,418,10
20240304,132800,1829890512,418,418,418,418,338
20240304,132700,1829749228,419,419,419,418,6005
20240304,132600,1827239133,417,419,420,417,10107
20240304,132500,1823002339,419,419,419,419,53
20240304,132400,1822980132,416,418,418,416,57667
20240304,132300,1798956944,418,418,418,418,2
20240304,132200,1798956108,419,419,419,419,50
20240304,132100,1798935158,419,419,419,419,5
20240304,132000,1798933063,418,418,418,418,0
20240304,131900,1798933063,418,418,418,418,10
20240304,131800,1798928883,419,418,419,418,234
20240304,131700,1798830971,418,418,418,418,0
20240304,131600,1798830971,418,419,419,418,109
20240304,131500,1798785309,418,418,418,418,51
20240304,131400,1798763991,418,418,418,418,229
20240304,131300,1798668269,419,419,419,419,15
20240304,131200,1798661984,419,419,419,419,5
20240304,131100,1798659889,418,418,418,418,500
20240304,131000,1798450889,418,418,418,418,127
20240304,130900,1798397803,418,418,418,417,1852
20240304,130800,1797625480,419,418,419,418,410
20240304,130700,1797453700,418,417,418,417,1001
20240304,130600,1797036282,417,417,417,417,1
20240304,130500,1797035865,419,418,419,417,43
20240304,130400,1797017887,419,417,419,417,4
20240304,130300,1797016217,418,418,418,418,2
20240304,130200,1797015381,418,418,418,418,1
20240304,130100,1797014963,416,416,416,416,5000
20240304,130000,1794934963,416,417,417,416,13879
20240304,125900,1789158927,417,417,417,417,0
20240304,125800,1789158927,417,417,417,417,5591
20240304,125700,1786827480,417,418,418,417,4320
20240304,125600,1785026020,417,418,418,417,25601
20240304,125500,1774350286,417,418,419,417,10615
20240304,125400,1769923218,419,419,419,419,17
20240304,125300,1769916095,419,418,419,418,21
20240304,125200,1769907298,418,419,419,418,2
20240304,125100,1769906461,419,419,419,419,1661
20240304,125000,1769210502,419,418,419,418,4116
20240304,124900,1767486335,417,418,418,417,112
20240304,124800,1767439568,418,418,418,418,5038
20240304,124700,1765333684,418,419,419,418,162
20240304,124600,1765265820,419,419,419,419,0
20240304,124500,1765265820,419,420,420,419,111
20240304,124400,1765219302,420,420,420,420,101
20240304,124300,1765176882,420,419,420,417,778
20240304,124200,1764851421,419,419,419,419,2
20240304,124100,1764850583,420,419,420,419,414
20240304,124000,1764677116,419,420,420,419,416
20240304,123900,1764502611,420,420,420,420,203
20240304,123800,1764417351,419,419,419,419,1
20240304,123700,1764416932,420,418,420,418,23534
20240304,123600,1754541963,418,418,418,417,23141
20240304,123500,1744891127,418,419,419,418,1793
20240304,123400,1744141603,419,419,419,418,6322
20240304,123300,1741498874,419,419,419,419,2946
20240304,123200,1740264500,418,418,419,418,8927
20240304,123100,1736532995,419,419,419,419,22
20240304,123000,1736523777,419,419,419,419,3
20240304,122900,1736522520,418,420,420,418,2254
20240304,122800,1735579840,420,420,420,420,15
20240304,122700,1735573540,420,419,420,418,12329
20240304,122600,1730409306,420,421,421,420,3466
20240304,122500,1728953574,420,420,420,420,1832
20240304,122400,1728184134,420,420,420,420,0
20240304,122300,1728184134,420,420,420,420,0
20240304,122200,1728184134,420,420,421,420,628
20240304,122100,1727920322,420,421,421,420,885
20240304,122000,1727547741,421,421,421,421,1
20240304,121900,1727547320,421,422,422,420,2160
20240304,121800,1726638945,421,422,422,421,309
20240304,121700,1726508836,421,422,422,421,8
20240304,121600,1726505463,421,421,422,421,3565
20240304,121500,1725004566,421,421,421,421,0
20240304,121400,1725004566,421,421,421,421,1298
20240304,121300,1724458108,422,422,422,422,5
20240304,121200,1724455998,421,421,421,421,4791
20240304,121100,1722438987,421,421,421,421,2
20240304,121000,1722438145,421,422,422,421,21
20240304,120900,1722429294,421,421,421,421,2502
20240304,120800,1721375952,421,421,421,421,1
20240304,120700,1721375531,421,421,421,421,4484
20240304,120600,1719487767,422,422,422,422,20
20240304,120500,1719479327,421,421,421,421,988
20240304,120400,1719063379,420,420,420,420,735
20240304,120300,1718754679,420,420,420,420,4
20240304,120200,1718752999,420,420,420,420,6003
20240304,120100,1716231739,421,421,421,421,0
20240304,120000,1716231739,421,421,421,421,0
20240304,115900,1716231739,421,421,421,421,101
20240304,115800,1716189218,420,420,420,420,0
20240304,115700,1716189218,420,420,420,420,1
20240304,115600,1716188798,421,421,421,421,13
20240304,115500,1716183325,420,420,420,420,1
20240304,115400,1716182905,419,420,420,419,1947
20240304,115300,1715366611,420,420,420,420,483
20240304,115200,1715163751,422,422,422,422,51
20240304,115100,1715142229,420,421,422,420,12295
20240304,115000,1709976781,421,421,421,421,661
20240304,114900,1709698500,421,421,421,421,10
20240304,114800,1709694290,421,421,421,421,2199
20240304,114700,1708768511,421,420,421,420,4259
20240304,114600,1706979726,421,420,421,420,7621
20240304,114500,1703778706,420,420,421,419,5592
20240304,114400,1701428690,420,421,422,419,12878
20240304,114300,1696030439,421,422,422,421,3510
20240304,114200,1694552019,420,420,420,420,2100
20240304,114100,1693670019,420,422,422,420,31490
20240304,114000,1680432537,423,423,423,423,10
20240304,113900,1680428307,423,423,423,423,43
20240304,113800,1680410118,422,422,422,422,2
20240304,113700,1680409274,422,422,422,422,247
20240304,113600,1680305040,423,422,423,422,203
20240304,113500,1680219174,422,423,423,422,1771
20240304,113400,1679471742,423,423,424,422,2727
20240304,113300,1678319621,423,423,423,423,4302
20240304,113200,1676499875,423,422,423,420,38472
20240304,113100,1660304512,423,423,423,422,5814
20240304,113000,1657850602,422,423,423,422,2190
20240304,112900,1656925936,423,423,423,422,1004
20240304,112800,1656501748,422,423,423,422,267
20240304,112700,1656388833,422,423,423,422,14
20240304,112600,1656382918,422,422,423,422,24
20240304,112500,1656372778,423,423,423,422,152
20240304,112400,1656308490,424,423,424,423,101
20240304,112300,1656265759,424,423,424,422,1949
20240304,112200,1655441329,423,421,423,420,12319
20240304,112100,1650259318,422,422,424,422,6035
20240304,112000,1647704668,423,423,423,422,59
20240304,111900,1647679712,424,422,424,422,3629
20240304,111800,1646144645,423,422,423,422,739
20240304,111700,1645832782,422,423,423,422,1258
20240304,111600,1645300672,423,422,423,422,1006
20240304,111500,1644875140,422,422,422,422,1000
20240304,111400,1644453140,424,424,424,424,1
20240304,111300,1644452716,424,424,424,424,1
20240304,111200,1644452292,424,424,424,423,2362
20240304,111100,1643451235,424,424,424,424,200
20240304,111000,1643366435,424,424,424,421,1822
20240304,110900,1642593937,424,423,424,420,18167
20240304,110800,1634914651,423,423,423,423,60
20240304,110700,1634889271,423,422,423,420,12970
20240304,110600,1629428570,420,423,423,420,20038
20240304,110500,1621001015,423,423,423,423,600
20240304,110400,1620747215,423,423,423,422,6262
20240304,110300,1618099649,423,423,423,423,300
20240304,110200,1617972749,423,423,423,422,2767
20240304,110100,1616802424,424,426,426,423,7154
20240304,110000,1613774781,423,424,425,423,5176
20240304,105900,1611583365,424,424,424,424,164
20240304,105800,1611513829,424,426,426,423,3448
20240304,105700,1610052220,426,422,427,422,12497
20240304,105600,1604744653,420,422,422,420,20825
20240304,105500,1595987639,422,421,422,421,307
20240304,105400,1595858092,421,425,425,421,4482
20240304,105300,1593966491,426,424,426,424,13917
20240304,105200,1588056334,422,422,422,422,0
20240304,105100,1588056334,422,422,425,422,1169
20240304,105000,1587563013,421,423,424,421,8605
20240304,104900,1583930765,422,424,424,422,4009
20240304,104800,1582238965,422,423,423,422,12684
20240304,104700,1576875981,423,424,425,423,849
20240304,104600,1576515990,423,424,424,423,3439
20240304,104500,1575059722,424,423,424,421,4306
20240304,104400,1573241689,423,423,423,422,4075
20240304,104300,1571518016,423,423,423,422,14247
20240304,104200,1565504015,423,425,425,423,9466
20240304,104100,1561499493,423,425,425,423,487
20240304,104000,1561292590,425,425,425,425,13741
20240304,103900,1555452665,426,423,426,423,5221
20240304,103800,1553234059,423,422,423,421,7535
20240304,103700,1550054039,423,425,425,421,86672
20240304,103600,1513509049,425,425,426,425,2595
20240304,103500,1512406068,426,425,426,425,11339
20240304,103400,1507586489,425,424,425,424,10478
20240304,103300,1503141742,423,423,423,421,6838
20240304,103200,1500251054,423,421,424,421,8264
20240304,103100,1496766681,421,422,423,420,66164
20240304,103000,1468948830,421,423,425,421,52155
20240304,102900,1446918591,423,426,427,423,82674
20240304,102800,1411830209,426,424,426,423,21178
20240304,102700,1402835019,423,426,426,423,36282
20240304,102600,1387466919,425,424,428,424,11623
20240304,102500,1382527539,424,430,430,423,150176
20240304,102400,1318752149,430,429,432,427,54820
20240304,102300,1295255057,429,434,437,429,171800
20240304,102200,1220952259,434,432,437,424,412299
20240304,102100,1043360491,427,441,442,426,283529
20240304,102000,919148030,447,447,447,447,0
20240304,101900,919148030,447,419,447,419,332863
20240304,101800,774190332,421,436,447,415,889089
20240304,101700,390005819,438,424,440,423,217419
20240304,101600,295813478,425,424,425,424,2557
20240304,101500,294728824,424,425,425,424,9079
20240304,101400,290870549,426,428,430,426,24828
20240304,101300,280270548,428,424,430,423,44276
20240304,101200,261309851,425,425,426,425,112
20240304,101100,261262171,426,427,427,424,13526
20240304,101000,255501760,427,430,430,427,16201
20240304,100900,248568430,427,428,430,426,11207
20240304,100800,243756559,427,427,428,427,27414
20240304,100700,232042805,427,423,427,423,48902
20240304,100600,211280970,423,424,424,423,7847
20240304,100500,207961169,423,421,423,421,8867
20240304,100400,204212368,422,421,422,420,2514
20240304,100300,203153966,420,420,422,419,25104
20240304,100200,192587649,420,418,420,417,13671
20240304,100100,186848063,417,419,419,417,1289
20240304,100000,186310294,418,418,421,418,980
20240304,095900,185900484,419,420,420,419,284
20240304,095800,185781249,420,421,421,420,16796
20240304,095700,178717753,421,419,421,419,7710
20240304,095600,175479070,419,418,419,418,9027
20240304,095500,171704377,417,419,419,417,10303
20240304,095400,167389531,418,416,418,416,25154
20240304,095300,156893970,415,417,417,415,277
20240304,095200,156778997,417,417,417,415,438
20240304,095100,156596749,417,416,417,415,5302
20240304,095000,154396358,417,416,417,415,2498
20240304,094900,153359009,416,416,417,415,2634
20240304,094800,152263564,416,416,416,416,176
20240304,094700,152190348,416,416,416,415,140
20240304,094600,152132131,416,415,416,415,4205
20240304,094500,150385851,415,415,415,415,0
20240304,094400,150385851,415,415,416,415,528
20240304,094300,150166681,415,415,415,415,1338
20240304,094200,149611411,415,415,415,415,350
20240304,094100,149466161,415,415,415,415,54
20240304,094000,149443751,415,414,415,414,1104
20240304,093900,148986693,415,414,416,414,1017
20240304,093800,148565553,414,414,414,414,756
20240304,093700,148252569,415,415,415,414,6102
20240304,093600,145720240,415,415,415,415,134
20240304,093500,145664630,415,415,415,415,6434
20240304,093400,142994520,416,416,416,416,50
20240304,093300,142973720,416,415,416,415,35
20240304,093200,142959191,415,416,416,415,12663
20240304,093100,137704040,416,416,416,415,63
20240304,093000,137677833,416,416,416,416,0
20240304,092900,137677833,416,415,416,415,370
20240304,092800,137523923,415,416,416,415,420
20240304,092700,137349204,416,418,418,416,409
20240304,092600,137178250,415,415,415,415,301
20240304,092500,137053335,415,418,418,415,15
20240304,092400,137047104,418,415,418,415,116
20240304,092300,136998931,418,416,418,416,1779
20240304,092200,136258654,417,413,418,413,22089
20240304,092100,127025470,417,413,417,413,55612
20240304,092000,103948421,413,413,414,413,4140
20240304,091900,102238541,413,413,413,413,98
20240304,091800,102198067,413,413,413,413,2491
20240304,091700,101169284,413,412,413,412,1198
20240304,091600,100675683,412,412,414,412,20538
20240304,091500,92214025,412,413,414,412,6337
20240304,091400,89602177,413,413,414,412,5897
20240304,091300,87165831,414,413,414,413,802
20240304,091200,86833840,413,412,413,412,6292
20240304,091100,84235750,412,412,413,412,247
20240304,091000,84133745,412,414,414,411,2327
20240304,090900,83173752,414,413,414,411,26726
20240304,090800,72173213,413,413,413,413,309
20240304,090700,72045596,413,411,413,411,20271
20240304,090600,63678187,411,411,411,411,2551
20240304,090500,62629726,411,411,411,410,4701
20240304,090400,60702074,411,410,411,409,2236
20240304,090300,59784694,410,409,410,408,2955
20240304,090200,58573499,407,411,411,407,50602
20240304,090100,37960260,411,410,412,404,41632
20240304,090000,20987698,411,407,415,407,51314