stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192100,345134418,423,423,423,423,11935
20240305,192000,345134418,423,423,423,423,0
20240305,191900,345134418,423,423,423,423,0
20240305,191800,345134418,423,423,423,423,0
20240305,191700,345134418,423,423,423,423,0
20240305,191600,345134418,423,423,423,423,0
20240305,191500,345134418,423,423,423,423,0
20240305,191400,345134418,423,423,423,423,0
20240305,191300,345134418,423,423,423,423,0
20240305,191200,345134418,423,423,423,423,0
20240305,191100,345134418,423,423,423,423,0
20240305,191000,345134418,423,423,423,423,0
20240305,190900,345134418,423,423,423,423,0
20240305,190800,345134418,423,423,423,423,0
20240305,190700,345134418,423,423,423,423,0
20240305,190600,345134418,423,423,423,423,0
20240305,190500,345134418,423,423,423,423,0
20240305,190400,345134418,423,423,423,423,0
20240305,190300,345134418,423,423,423,423,0
20240305,190200,345134418,423,423,423,423,0
20240305,190100,345134418,423,423,423,423,0
20240305,190000,345134418,423,423,423,423,0
20240305,185900,345134418,423,423,423,423,0
20240305,185800,345134418,423,423,423,423,0
20240305,185700,345134418,423,423,423,423,0
20240305,185600,345134418,423,423,423,423,0
20240305,185500,345134418,423,423,423,423,0
20240305,185400,345134418,423,423,423,423,0
20240305,185300,345134418,423,423,423,423,0
20240305,185200,345134418,423,423,423,423,0
20240305,185100,345134418,423,423,423,423,11935
20240305,185000,345134418,423,423,423,423,0
20240305,184900,345134418,423,423,423,423,0
20240305,184800,345134418,423,423,423,423,0
20240305,184700,345134418,423,423,423,423,0
20240305,184600,345134418,423,423,423,423,0
20240305,184500,345134418,423,423,423,423,0
20240305,184400,345134418,423,423,423,423,0
20240305,184300,345134418,423,423,423,423,0
20240305,184200,345134418,423,423,423,423,0
20240305,184100,345134418,423,423,423,423,0
20240305,184000,345134418,423,423,423,423,0
20240305,183900,345134418,423,423,423,423,0
20240305,183800,345134418,423,423,423,423,0
20240305,183700,345134418,423,423,423,423,0
20240305,183600,345134418,423,423,423,423,0
20240305,183500,345134418,423,423,423,423,0
20240305,183400,345134418,423,423,423,423,0
20240305,183300,345134418,423,423,423,423,0
20240305,183200,345134418,423,423,423,423,0
20240305,183100,345134418,423,423,423,423,0
20240305,183000,345134418,423,423,423,423,0
20240305,182900,345134418,423,423,423,423,0
20240305,182800,345134418,423,423,423,423,0
20240305,182700,345134418,423,423,423,423,0
20240305,182600,345134418,423,423,423,423,0
20240305,182500,345134418,423,423,423,423,0
20240305,182400,345134418,423,423,423,423,0
20240305,182300,345134418,423,423,423,423,0
20240305,182200,345134418,423,423,423,423,0
20240305,182100,345134418,423,423,423,423,11935
20240305,182000,345134418,423,423,423,423,0
20240305,181900,345134418,423,423,423,423,0
20240305,181800,345134418,423,423,423,423,0
20240305,181700,345134418,423,423,423,423,0
20240305,181600,345134418,423,423,423,423,0
20240305,181500,345134418,423,423,423,423,0
20240305,181400,345134418,423,423,423,423,0
20240305,181300,345134418,423,423,423,423,0
20240305,181200,345134418,423,423,423,423,0
20240305,181100,345134418,423,423,423,423,0
20240305,181000,345134418,423,423,423,423,0
20240305,180900,345134418,423,423,423,423,0
20240305,180800,345134418,423,423,423,423,0
20240305,180700,345134418,423,423,423,423,0
20240305,180600,345134418,423,423,423,423,0
20240305,180500,345134418,423,423,423,423,0
20240305,180400,345134418,423,423,423,423,0
20240305,180300,345134418,423,423,423,423,0
20240305,180200,345134418,423,423,423,423,0
20240305,180100,345134418,423,423,423,423,0
20240305,180000,345134418,423,423,423,423,0
20240305,175900,345134418,423,423,423,423,0
20240305,175800,345134418,423,423,423,423,0
20240305,175700,345134418,423,423,423,423,0
20240305,175600,345134418,423,423,423,423,0
20240305,175500,345134418,423,423,423,423,0
20240305,175400,345134418,423,423,423,423,0
20240305,175300,345134418,423,423,423,423,0
20240305,175200,345134418,423,423,423,423,0
20240305,175100,345134418,423,423,423,423,11935
20240305,175000,345134418,423,423,423,423,0
20240305,174900,345134418,423,423,423,423,0
20240305,174800,345134418,423,423,423,423,0
20240305,174700,345134418,423,423,423,423,0
20240305,174600,345134418,423,423,423,423,0
20240305,174500,345134418,423,423,423,423,0
20240305,174400,345134418,423,423,423,423,0
20240305,174300,345134418,423,423,423,423,0
20240305,174200,345134418,423,423,423,423,0
20240305,174100,345134418,423,423,423,423,0
20240305,174000,345134418,423,423,423,423,0
20240305,173900,345134418,423,423,423,423,0
20240305,173800,345134418,423,423,423,423,0
20240305,173700,345134418,423,423,423,423,0
20240305,173600,345134418,423,423,423,423,0
20240305,173500,345134418,423,423,423,423,0
20240305,173400,345134418,423,423,423,423,0
20240305,173300,345134418,423,423,423,423,0
20240305,173200,345134418,423,423,423,423,0
20240305,173100,345134418,423,423,423,423,0
20240305,173000,345134418,423,423,423,423,0
20240305,172900,345134418,423,423,423,423,0
20240305,172800,345134418,423,423,423,423,0
20240305,172700,345134418,423,423,423,423,0
20240305,172600,345134418,423,423,423,423,0
20240305,172500,345134418,423,423,423,423,0
20240305,172400,345134418,423,423,423,423,0
20240305,172300,345134418,423,423,423,423,0
20240305,172200,345134418,423,423,423,423,0
20240305,172100,345134418,423,423,423,423,11935
20240305,172000,345134418,423,423,423,423,0
20240305,171900,345134418,423,423,423,423,0
20240305,171800,345134418,423,423,423,423,0
20240305,171700,345134418,423,423,423,423,0
20240305,171600,345134418,423,423,423,423,0
20240305,171500,345134418,423,423,423,423,0
20240305,171400,345134418,423,423,423,423,0
20240305,171300,345134418,423,423,423,423,0
20240305,171200,345134418,423,423,423,423,0
20240305,171100,345134418,423,423,423,423,0
20240305,171000,345134418,423,423,423,423,0
20240305,170900,345134418,423,423,423,423,0
20240305,170800,345134418,423,423,423,423,0
20240305,170700,345134418,423,423,423,423,0
20240305,170600,345134418,423,423,423,423,0
20240305,170500,345134418,423,423,423,423,0
20240305,170400,345134418,423,423,423,423,0
20240305,170300,345134418,423,423,423,423,0
20240305,170200,345134418,423,423,423,423,0
20240305,170100,345134418,423,423,423,423,0
20240305,170000,345134418,423,423,423,423,0
20240305,165900,345134418,423,423,423,423,0
20240305,165800,345134418,423,423,423,423,0
20240305,165700,345134418,423,423,423,423,0
20240305,165600,345134418,423,423,423,423,0
20240305,165500,345134418,423,423,423,423,0
20240305,165400,345134418,423,423,423,423,0
20240305,165300,345134418,423,423,423,423,0
20240305,165200,345134418,423,423,423,423,0
20240305,165100,345134418,423,423,423,423,11935
20240305,165000,345134418,423,423,423,423,0
20240305,164900,345134418,423,423,423,423,0
20240305,164800,345134418,423,423,423,423,0
20240305,164700,345134418,423,423,423,423,0
20240305,164600,345134418,423,423,423,423,0
20240305,164500,345134418,423,423,423,423,0
20240305,164400,345134418,423,423,423,423,0
20240305,164300,345134418,423,423,423,423,0
20240305,164200,345134418,423,423,423,423,0
20240305,164100,345134418,423,423,423,423,0
20240305,164000,345134418,423,423,423,423,0
20240305,163900,345134418,423,423,423,423,0
20240305,163800,345134418,423,423,423,423,0
20240305,163700,345134418,423,423,423,423,0
20240305,163600,345134418,423,423,423,423,0
20240305,163500,345134418,423,423,423,423,0
20240305,163400,345134418,423,423,423,423,0
20240305,163300,345134418,423,423,423,423,0
20240305,163200,345134418,423,423,423,423,0
20240305,163100,345134418,423,423,423,423,0
20240305,163000,345134418,423,423,423,423,0
20240305,162900,345134418,423,423,423,423,0
20240305,162800,345134418,423,423,423,423,0
20240305,162700,345134418,423,423,423,423,0
20240305,162600,345134418,423,423,423,423,0
20240305,162500,345134418,423,423,423,423,0
20240305,162400,345134418,423,423,423,423,0
20240305,162300,345134418,423,423,423,423,0
20240305,162200,345134418,423,423,423,423,0
20240305,162100,345134418,423,423,423,423,11935
20240305,162000,345134418,423,423,423,423,0
20240305,161900,345134418,423,423,423,423,0
20240305,161800,345134418,423,423,423,423,0
20240305,161700,345134418,423,423,423,423,0
20240305,161600,345134418,423,423,423,423,0
20240305,161500,345134418,423,423,423,423,0
20240305,161400,345134418,423,423,423,423,0
20240305,161300,345134418,423,423,423,423,0
20240305,161200,345134418,423,423,423,423,0
20240305,161100,345134418,423,423,423,423,0
20240305,161000,345134418,423,423,423,423,0
20240305,160900,345134418,423,423,423,423,0
20240305,160800,345134418,423,423,423,423,0
20240305,160700,345134418,423,423,423,423,0
20240305,160600,345134418,423,423,423,423,0
20240305,160500,345134418,423,423,423,423,0
20240305,160400,345134418,423,423,423,423,0
20240305,160300,345134418,423,423,423,423,0
20240305,160200,345134418,423,423,423,423,0
20240305,160100,345134418,423,423,423,423,0
20240305,160000,345134418,423,423,423,423,0
20240305,155900,345134418,423,423,423,423,0
20240305,155800,345134418,423,423,423,423,0
20240305,155700,345134418,423,423,423,423,0
20240305,155600,345134418,423,423,423,423,0
20240305,155500,345134418,423,423,423,423,0
20240305,155400,345134418,423,423,423,423,0
20240305,155300,345134418,423,423,423,423,0
20240305,155200,345134418,423,423,423,423,0
20240305,155100,345134418,423,423,423,423,11935
20240305,155000,345134418,423,423,423,423,0
20240305,154900,345134418,423,423,423,423,0
20240305,154800,345134418,423,423,423,423,0
20240305,154700,345134418,423,423,423,423,0
20240305,154600,345134418,423,423,423,423,0
20240305,154500,345134418,423,423,423,423,0
20240305,154400,345134418,423,423,423,423,0
20240305,154300,345134418,423,423,423,423,0
20240305,154200,345134418,423,423,423,423,0
20240305,154100,345134418,423,423,423,423,0
20240305,154000,345134418,423,423,423,423,0
20240305,153900,345134418,423,423,423,423,0
20240305,153800,345134418,423,423,423,423,0
20240305,153700,345134418,423,423,423,423,0
20240305,153600,345134418,423,423,423,423,0
20240305,153500,345134418,423,423,423,423,0
20240305,153400,345134418,423,423,423,423,0
20240305,153300,345134418,423,423,423,423,0
20240305,153200,345134418,423,423,423,423,0
20240305,153100,345134418,423,423,423,423,0
20240305,153000,345134418,423,423,423,423,11935
20240305,152900,340085913,422,422,422,422,0
20240305,152800,340085913,422,422,422,422,0
20240305,152700,340085913,422,422,422,422,0
20240305,152600,340085913,422,422,422,422,0
20240305,152500,340085913,422,422,422,422,0
20240305,152400,340085913,422,422,422,422,0
20240305,152300,340085913,422,422,422,422,0
20240305,152200,340085913,422,422,422,422,0
20240305,152100,340085913,422,422,422,422,0
20240305,152000,340085913,422,422,422,422,0
20240305,151900,340085913,422,421,422,421,547
20240305,151800,339855426,422,421,422,420,6026
20240305,151700,337313976,421,421,421,421,10
20240305,151600,337309766,421,421,421,421,2
20240305,151500,337308924,420,420,420,420,543
20240305,151400,337080864,420,420,420,420,200
20240305,151300,336996864,420,421,421,420,105
20240305,151200,336952744,420,420,420,420,0
20240305,151100,336952744,420,420,420,420,0
20240305,151000,336952744,420,420,421,420,3104
20240305,150900,335649043,420,420,420,420,2655
20240305,150800,334533943,420,421,421,420,2217
20240305,150700,333602791,421,421,421,419,8741
20240305,150600,329936618,422,422,422,422,11
20240305,150500,329931976,422,421,423,421,2262
20240305,150400,328975564,423,423,423,422,3220
20240305,150300,327616623,423,423,423,423,50
20240305,150200,327595473,424,424,424,422,12086
20240305,150100,322486714,424,424,424,424,153
20240305,150000,322421842,424,424,424,424,8
20240305,145900,322418450,424,424,424,424,200
20240305,145800,322333650,424,424,424,424,1429
20240305,145700,321727754,424,425,425,423,5753
20240305,145600,319284073,425,423,425,423,1254
20240305,145500,318753587,423,424,424,423,9712
20240305,145400,314636169,423,422,424,422,14050
20240305,145300,308698900,422,422,422,421,287
20240305,145200,308577846,422,421,422,420,4619
20240305,145100,306633267,420,421,421,420,5004
20240305,145000,304529134,421,420,421,420,3
20240305,144900,304527873,420,420,420,420,31803
20240305,144800,291170613,420,420,420,419,5183
20240305,144700,288993766,420,420,420,419,242
20240305,144600,288892326,420,420,420,420,1605
20240305,144500,288218226,420,418,420,418,63
20240305,144400,288191866,418,420,420,418,2011
20240305,144300,287349505,419,419,419,419,6000
20240305,144200,284835505,420,420,420,420,0
20240305,144100,284835505,420,420,420,420,650
20240305,144000,284562505,420,420,420,420,5051
20240305,143900,282441085,421,421,421,421,151
20240305,143800,282377514,420,420,420,420,289
20240305,143700,282256134,421,421,421,421,1200
20240305,143600,281750934,421,421,421,421,5
20240305,143500,281748829,421,420,421,420,574
20240305,143400,281507716,421,421,421,421,11
20240305,143300,281503085,421,421,421,421,0
20240305,143200,281503085,421,421,421,421,100
20240305,143100,281460985,421,421,421,421,1
20240305,143000,281460564,421,421,421,421,96
20240305,142900,281420148,421,421,421,421,2
20240305,142800,281419306,421,421,421,421,100
20240305,142700,281377206,421,421,421,421,2000
20240305,142600,280535206,421,421,421,421,0
20240305,142500,280535206,421,421,421,421,28
20240305,142400,280523418,421,421,421,421,1
20240305,142300,280522997,421,421,421,421,54
20240305,142200,280500263,420,421,421,420,43
20240305,142100,280482169,421,421,421,421,26
20240305,142000,280471223,421,421,421,421,0
20240305,141900,280471223,421,421,421,421,1
20240305,141800,280470802,421,421,421,419,8803
20240305,141700,276777127,420,420,420,420,20
20240305,141600,276768727,420,420,420,420,100
20240305,141500,276726727,421,421,421,421,2423
20240305,141400,275706644,421,421,422,421,921
20240305,141300,275318902,421,421,421,420,10360
20240305,141200,270957392,421,421,421,420,281
20240305,141100,270839120,420,420,420,420,630
20240305,141000,270574520,420,420,420,420,5003
20240305,140900,268473260,420,420,420,420,0
20240305,140800,268473260,420,419,420,419,2466
20240305,140700,267440005,419,419,419,419,37
20240305,140600,267424502,419,417,419,417,10
20240305,140500,267420326,417,417,417,417,5000
20240305,140400,265335326,417,419,419,417,2
20240305,140300,265334490,416,419,419,416,247
20240305,140200,265231501,420,420,420,420,0
20240305,140100,265231501,420,417,420,417,15045
20240305,140000,258919540,418,418,418,418,9
20240305,135900,258915778,416,416,416,416,0
20240305,135800,258915778,416,416,416,416,0
20240305,135700,258915778,416,416,416,416,0
20240305,135600,258915778,416,416,416,416,0
20240305,135500,258915778,416,416,416,416,0
20240305,135400,258915778,416,418,418,416,15010
20240305,135300,252668441,417,418,418,417,16
20240305,135200,252661764,418,418,418,418,8
20240305,135100,252658420,418,418,418,418,0
20240305,135000,252658420,418,418,418,418,16
20240305,134900,252651732,418,418,418,418,76
20240305,134800,252619964,418,418,418,418,19
20240305,134700,252612022,417,418,418,417,2101
20240305,134600,251735904,418,417,418,417,3012
20240305,134500,250479889,418,419,419,418,3177
20240305,134400,249151902,418,418,418,418,3
20240305,134300,249150648,419,419,419,419,2
20240305,134200,249149810,419,419,419,419,0
20240305,134100,249149810,419,419,419,419,0
20240305,134000,249149810,419,419,419,419,0
20240305,133900,249149810,419,419,419,419,0
20240305,133800,249149810,419,417,419,417,5495
20240305,133700,246854378,418,418,418,418,5
20240305,133600,246852288,418,418,418,417,147
20240305,133500,246790869,419,418,419,418,86
20240305,133400,246754920,418,417,418,417,50
20240305,133300,246734040,418,416,418,416,40
20240305,133200,246717360,418,418,418,418,19
20240305,133100,246709418,418,419,419,416,9200
20240305,133000,242882202,418,418,419,418,45
20240305,132900,242863389,418,416,418,416,59
20240305,132800,242838787,416,416,416,416,71
20240305,132700,242809251,419,416,419,416,6
20240305,132600,242806740,419,419,419,419,1001
20240305,132500,242387321,416,419,419,416,11
20240305,132400,242382715,419,416,419,416,693
20240305,132300,242094424,419,418,419,418,1003
20240305,132200,241674168,419,419,419,419,0
20240305,132100,241674168,419,419,419,416,1047
20240305,132000,241235478,419,420,420,419,2646
20240305,131900,240126803,420,420,420,420,1317
20240305,131800,239573663,420,419,420,419,20
20240305,131700,239565282,419,420,420,419,1116
20240305,131600,239097677,420,419,420,419,5500
20240305,131500,236793176,419,419,419,419,1011
20240305,131400,236369567,418,418,419,418,2471
20240305,131300,235336688,418,418,418,418,2003
20240305,131200,234499434,417,417,417,417,1000
20240305,131100,234082434,417,417,417,417,400
20240305,131000,233915634,417,417,417,417,1
20240305,130900,233915217,417,417,417,417,2001
20240305,130800,233080800,416,416,416,416,0
20240305,130700,233080800,416,416,416,416,0
20240305,130600,233080800,416,416,416,416,18
20240305,130500,233073312,417,417,417,417,301
20240305,130400,232947795,417,416,417,414,3678
20240305,130300,231421751,419,416,419,416,4541
20240305,130200,229526928,416,416,416,416,3
20240305,130100,229525680,415,415,415,415,2918
20240305,130000,228314710,415,415,415,415,466
20240305,125900,228121320,415,415,415,415,314
20240305,125800,227991010,416,416,416,416,4
20240305,125700,227989346,416,416,416,416,51
20240305,125600,227968130,416,416,416,415,2201
20240305,125500,227052714,416,415,416,415,1705
20240305,125400,226345134,415,416,416,415,151
20240305,125300,226282462,415,415,415,415,156
20240305,125200,226217722,415,416,416,415,4
20240305,125100,226216059,416,415,416,415,2003
20240305,125000,225384811,416,416,416,415,12
20240305,124900,225379820,416,416,416,416,19
20240305,124800,225371916,416,415,416,415,230
20240305,124700,225276366,416,416,416,416,39
20240305,124600,225260142,416,416,416,416,20
20240305,124500,225251822,416,416,416,416,2
20240305,124400,225250990,416,415,416,415,4
20240305,124300,225249328,414,414,416,414,165
20240305,124200,225180694,416,414,416,414,470
20240305,124100,224986112,414,415,415,414,2
20240305,124000,224985283,414,416,416,414,1004
20240305,123900,224569611,416,415,416,415,143
20240305,123800,224510263,415,414,415,414,19
20240305,123700,224502386,413,415,415,413,20000
20240305,123600,216221302,416,416,416,416,100
20240305,123500,216179702,416,416,416,416,3
20240305,123400,216178454,416,417,417,416,477
20240305,123300,215979968,416,416,416,416,5
20240305,123200,215977888,416,416,416,416,116
20240305,123100,215929632,416,415,416,415,31
20240305,123000,215916766,415,415,415,415,16
20240305,122900,215910126,415,415,415,415,0
20240305,122800,215910126,415,415,415,415,1600
20240305,122700,215246126,415,415,415,415,0
20240305,122600,215246126,415,416,416,415,5970
20240305,122500,212768490,418,418,418,418,25
20240305,122400,212758040,418,416,418,416,90
20240305,122300,212720498,416,416,416,416,0
20240305,122200,212720498,416,416,416,416,2
20240305,122100,212719666,416,416,416,416,42
20240305,122000,212702194,416,417,418,416,431
20240305,121900,212522454,417,416,417,416,44
20240305,121800,212504146,415,417,417,415,4310
20240305,121700,210714758,417,417,417,417,449
20240305,121600,210527525,417,417,417,417,100
20240305,121500,210485825,415,415,415,415,4
20240305,121400,210484165,414,414,414,414,0
20240305,121300,210484165,414,414,414,414,0
20240305,121200,210484165,414,414,414,414,0
20240305,121100,210484165,414,414,414,414,3030
20240305,121000,209229745,414,415,415,414,10009
20240305,120900,205080888,417,417,417,417,0
20240305,120800,205080888,417,417,417,417,11
20240305,120700,205076301,417,417,417,417,0
20240305,120600,205076301,417,417,417,415,4251
20240305,120500,203303714,415,415,415,415,1773
20240305,120400,202567919,415,417,417,415,79
20240305,120300,202535044,415,415,415,415,792
20240305,120200,202206364,416,416,416,416,1278
20240305,120100,201674716,417,417,417,417,120
20240305,120000,201624676,416,416,416,416,13
20240305,115900,201619268,416,417,417,416,71
20240305,115800,201589665,417,417,417,417,51
20240305,115700,201568398,415,416,417,415,5980
20240305,115600,199083374,416,416,417,416,110
20240305,115500,199037534,417,417,417,417,0
20240305,115400,199037534,417,416,417,416,2750
20240305,115300,197890984,418,418,418,418,0
20240305,115200,197890984,418,418,418,418,27
20240305,115100,197879698,416,418,418,416,1193
20240305,115000,197383406,418,418,418,418,1001
20240305,114900,196964988,416,416,416,416,0
20240305,114800,196964988,416,416,416,416,10
20240305,114700,196960828,415,415,415,415,329
20240305,114600,196824293,415,417,417,415,20171
20240305,114500,188437032,418,418,418,418,1
20240305,114400,188436614,418,418,418,418,1
20240305,114300,188436196,418,419,419,418,201
20240305,114200,188352177,417,417,417,417,2416
20240305,114100,187344705,417,417,417,417,0
20240305,114000,187344705,417,417,417,417,686
20240305,113900,187058643,417,419,419,417,4080
20240305,113800,185355123,419,419,419,419,100
20240305,113700,185313223,417,418,418,417,50
20240305,113600,185292334,419,417,419,417,5003
20240305,113500,183206077,417,417,417,417,155
20240305,113400,183141442,417,417,417,417,0
20240305,113300,183141442,417,418,418,417,13152
20240305,113200,177654786,419,419,419,419,135
20240305,113100,177598221,419,419,419,419,3776
20240305,113000,176016077,419,419,419,419,0
20240305,112900,176016077,419,419,419,419,187
20240305,112800,175937724,419,419,419,419,4020
20240305,112700,174253344,420,420,420,420,0
20240305,112600,174253344,420,420,420,420,0
20240305,112500,174253344,420,420,420,420,1011
20240305,112400,173828724,420,420,420,420,0
20240305,112300,173828724,420,418,420,418,54
20240305,112200,173806150,420,420,420,420,0
20240305,112100,173806150,420,420,420,420,6007
20240305,112000,171283210,420,419,420,418,202
20240305,111900,171198762,418,418,418,418,0
20240305,111800,171198762,418,419,419,418,8
20240305,111700,171195412,419,419,419,419,2
20240305,111600,171194574,419,419,419,419,0
20240305,111500,171194574,419,419,419,419,1799
20240305,111400,170440793,420,419,420,419,3263
20240305,111300,169073587,420,420,420,420,330
20240305,111200,168934987,420,420,420,420,200
20240305,111100,168850987,419,420,420,419,3741
20240305,111000,167283308,419,419,419,419,0
20240305,110900,167283308,419,419,419,419,140
20240305,110800,167224648,419,419,419,419,579
20240305,110700,166982047,419,419,419,419,53
20240305,110600,166959840,419,419,419,419,0
20240305,110500,166959840,419,419,419,419,3
20240305,110400,166958583,419,419,419,419,1
20240305,110300,166958164,419,419,419,419,1
20240305,110200,166957745,417,419,419,417,24
20240305,110100,166947701,419,420,420,419,2
20240305,110000,166946862,418,418,418,418,0
20240305,105900,166946862,418,418,419,418,12920
20240305,105800,161544702,418,419,419,418,4029
20240305,105700,159860556,419,418,419,418,1156
20240305,105600,159376197,420,420,420,420,405
20240305,105500,159206097,420,420,420,420,989
20240305,105400,158790717,420,419,420,419,1131
20240305,105300,158315937,420,420,420,420,610
20240305,105200,158059737,420,420,420,420,1003
20240305,105100,157638477,419,420,420,419,3401
20240305,105000,156213058,420,420,420,420,1593
20240305,104900,155543998,420,420,420,420,302
20240305,104800,155417158,420,420,420,418,12155
20240305,104700,150316364,420,419,420,419,17083
20240305,104600,143158251,418,419,419,418,11
20240305,104500,143153652,418,418,418,418,495
20240305,104400,142946742,418,418,418,418,0
20240305,104300,142946742,418,418,418,418,301
20240305,104200,142820924,418,418,418,418,0
20240305,104100,142820924,418,418,418,418,1
20240305,104000,142820506,419,417,419,417,1351
20240305,103900,142255739,418,417,418,417,26
20240305,103800,142244896,417,418,418,417,148
20240305,103700,142183167,418,418,418,417,155
20240305,103600,142118386,418,417,418,417,535
20240305,103500,141894775,418,418,418,418,4
20240305,103400,141893103,418,418,418,418,1
20240305,103300,141892685,418,418,418,416,3513
20240305,103200,140426271,416,416,416,416,0
20240305,103100,140426271,416,416,416,416,924
20240305,103000,140041887,416,416,417,416,12492
20240305,102900,134838726,416,416,416,415,5781
20240305,102800,132436680,416,417,417,416,3504
20240305,102700,130977562,417,416,417,416,7
20240305,102600,130974649,417,417,417,417,32
20240305,102500,130961305,417,417,417,417,265
20240305,102400,130850800,417,417,417,416,170
20240305,102300,130779920,417,417,417,417,171
20240305,102200,130708613,417,416,417,416,1373
20240305,102100,130137432,416,417,417,416,117
20240305,102000,130088660,417,416,417,416,3001
20240305,101900,128840243,415,415,415,415,0
20240305,101800,128840243,415,417,417,415,2
20240305,101700,128839411,415,416,416,415,5000
20240305,101600,126763121,416,416,416,416,200
20240305,101500,126679921,416,417,417,416,3851
20240305,101400,125077902,416,417,417,416,557
20240305,101300,124846188,417,417,417,416,523
20240305,101200,124628608,417,417,417,417,6469
20240305,101100,121931035,417,417,417,416,61
20240305,101000,121905599,417,417,417,417,12000
20240305,100900,116901599,416,416,416,416,2003
20240305,100800,116068351,417,416,417,416,709
20240305,100700,115773397,415,415,416,415,449
20240305,100600,115586701,415,415,415,415,3731
20240305,100500,114038336,416,417,417,416,89
20240305,100400,114001238,417,417,417,417,24
20240305,100300,113991230,416,416,416,416,486
20240305,100200,113789054,416,416,416,416,3
20240305,100100,113787806,416,416,416,416,837
20240305,100000,113439614,416,416,416,416,1
20240305,095900,113439198,416,416,416,416,0
20240305,095800,113439198,416,416,416,416,2339
20240305,095700,112466174,416,416,416,416,1510
20240305,095600,111838014,416,417,417,416,4331
20240305,095500,110036075,416,416,417,416,1923
20240305,095400,109235947,417,417,417,417,562
20240305,095300,109001593,417,417,417,417,1011
20240305,095200,108580006,417,417,417,417,1292
20240305,095100,108041242,417,417,417,417,975
20240305,095000,107634667,417,417,417,417,518
20240305,094900,107418661,417,416,417,416,303
20240305,094800,107292311,416,416,416,416,34117
20240305,094700,93099639,416,417,417,416,620
20240305,094600,92841119,418,418,418,418,177
20240305,094500,92767133,416,416,417,416,6131
20240305,094400,90214637,417,417,417,416,3115
20240305,094300,88916297,416,417,417,416,23091
20240305,094200,79287360,418,418,418,418,263
20240305,094100,79177426,418,418,418,418,458
20240305,094000,78985982,418,419,419,418,349
20240305,093900,78839799,419,419,419,419,203
20240305,093800,78754742,419,418,419,417,12829
20240305,093700,73405031,417,417,417,417,0
20240305,093600,73405031,417,418,418,417,10667
20240305,093500,68946884,418,418,418,418,2324
20240305,093400,67975452,418,418,418,418,965
20240305,093300,67572082,419,419,419,419,1604
20240305,093200,66900006,419,419,419,419,84
20240305,093100,66864810,419,419,419,418,170
20240305,093000,66793710,418,418,419,418,704
20240305,092900,66499387,418,418,418,418,0
20240305,092800,66499387,418,418,418,418,330
20240305,092700,66361447,417,419,419,417,4
20240305,092600,66359773,418,418,418,418,6733
20240305,092500,63545379,418,418,418,418,21
20240305,092400,63536601,418,418,418,418,10
20240305,092300,63532421,418,418,419,418,83
20240305,092200,63497717,419,419,419,419,5
20240305,092100,63495622,417,418,419,417,9758
20240305,092000,59421534,419,419,419,419,78
20240305,091900,59388852,419,419,419,417,34
20240305,091800,59374644,417,417,417,417,103
20240305,091700,59331693,416,417,419,416,11024
20240305,091600,54742222,417,418,418,417,4210
20240305,091500,52985849,417,418,418,417,1703
20240305,091400,52274998,419,419,419,419,318
20240305,091300,52141756,419,417,419,416,3063
20240305,091200,50867347,417,417,417,416,5528
20240305,091100,48565506,419,417,419,416,8351
20240305,091000,45087042,416,418,418,416,6258
20240305,090900,42482463,419,417,419,416,25009
20240305,090800,32069424,419,417,419,417,4238
20240305,090700,30302156,417,419,419,417,23363
20240305,090600,20557095,419,419,419,418,18
20240305,090500,20549554,420,420,420,420,311
20240305,090400,20418934,420,420,420,417,2697
20240305,090300,19292078,418,420,420,417,1059
20240305,090200,18847463,417,418,418,417,1124
20240305,090100,18378720,420,417,420,416,10639
20240305,090000,13942228,416,420,420,416,33273