stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192100,308821835,420,420,420,420,14240
20240306,192000,308821835,420,420,420,420,0
20240306,191900,308821835,420,420,420,420,0
20240306,191800,308821835,420,420,420,420,0
20240306,191700,308821835,420,420,420,420,0
20240306,191600,308821835,420,420,420,420,0
20240306,191500,308821835,420,420,420,420,0
20240306,191400,308821835,420,420,420,420,0
20240306,191300,308821835,420,420,420,420,0
20240306,191200,308821835,420,420,420,420,0
20240306,191100,308821835,420,420,420,420,0
20240306,191000,308821835,420,420,420,420,0
20240306,190900,308821835,420,420,420,420,0
20240306,190800,308821835,420,420,420,420,0
20240306,190700,308821835,420,420,420,420,0
20240306,190600,308821835,420,420,420,420,0
20240306,190500,308821835,420,420,420,420,0
20240306,190400,308821835,420,420,420,420,0
20240306,190300,308821835,420,420,420,420,0
20240306,190200,308821835,420,420,420,420,0
20240306,190100,308821835,420,420,420,420,0
20240306,190000,308821835,420,420,420,420,0
20240306,185900,308821835,420,420,420,420,0
20240306,185800,308821835,420,420,420,420,0
20240306,185700,308821835,420,420,420,420,0
20240306,185600,308821835,420,420,420,420,0
20240306,185500,308821835,420,420,420,420,0
20240306,185400,308821835,420,420,420,420,0
20240306,185300,308821835,420,420,420,420,0
20240306,185200,308821835,420,420,420,420,0
20240306,185100,308821835,420,420,420,420,14240
20240306,185000,308821835,420,420,420,420,0
20240306,184900,308821835,420,420,420,420,0
20240306,184800,308821835,420,420,420,420,0
20240306,184700,308821835,420,420,420,420,0
20240306,184600,308821835,420,420,420,420,0
20240306,184500,308821835,420,420,420,420,0
20240306,184400,308821835,420,420,420,420,0
20240306,184300,308821835,420,420,420,420,0
20240306,184200,308821835,420,420,420,420,0
20240306,184100,308821835,420,420,420,420,0
20240306,184000,308821835,420,420,420,420,0
20240306,183900,308821835,420,420,420,420,0
20240306,183800,308821835,420,420,420,420,0
20240306,183700,308821835,420,420,420,420,0
20240306,183600,308821835,420,420,420,420,0
20240306,183500,308821835,420,420,420,420,0
20240306,183400,308821835,420,420,420,420,0
20240306,183300,308821835,420,420,420,420,0
20240306,183200,308821835,420,420,420,420,0
20240306,183100,308821835,420,420,420,420,0
20240306,183000,308821835,420,420,420,420,0
20240306,182900,308821835,420,420,420,420,0
20240306,182800,308821835,420,420,420,420,0
20240306,182700,308821835,420,420,420,420,0
20240306,182600,308821835,420,420,420,420,0
20240306,182500,308821835,420,420,420,420,0
20240306,182400,308821835,420,420,420,420,0
20240306,182300,308821835,420,420,420,420,0
20240306,182200,308821835,420,420,420,420,0
20240306,182100,308821835,420,420,420,420,14240
20240306,182000,308821835,420,420,420,420,0
20240306,181900,308821835,420,420,420,420,0
20240306,181800,308821835,420,420,420,420,0
20240306,181700,308821835,420,420,420,420,0
20240306,181600,308821835,420,420,420,420,0
20240306,181500,308821835,420,420,420,420,0
20240306,181400,308821835,420,420,420,420,0
20240306,181300,308821835,420,420,420,420,0
20240306,181200,308821835,420,420,420,420,0
20240306,181100,308821835,420,420,420,420,0
20240306,181000,308821835,420,420,420,420,0
20240306,180900,308821835,420,420,420,420,0
20240306,180800,308821835,420,420,420,420,0
20240306,180700,308821835,420,420,420,420,0
20240306,180600,308821835,420,420,420,420,0
20240306,180500,308821835,420,420,420,420,0
20240306,180400,308821835,420,420,420,420,0
20240306,180300,308821835,420,420,420,420,0
20240306,180200,308821835,420,420,420,420,0
20240306,180100,308821835,420,420,420,420,0
20240306,180000,308821835,420,420,420,420,0
20240306,175900,308821835,420,420,420,420,0
20240306,175800,308821835,420,420,420,420,0
20240306,175700,308821835,420,420,420,420,0
20240306,175600,308821835,420,420,420,420,0
20240306,175500,308821835,420,420,420,420,0
20240306,175400,308821835,420,420,420,420,0
20240306,175300,308821835,420,420,420,420,0
20240306,175200,308821835,420,420,420,420,0
20240306,175100,308821835,420,420,420,420,14240
20240306,175000,308821835,420,420,420,420,0
20240306,174900,308821835,420,420,420,420,0
20240306,174800,308821835,420,420,420,420,0
20240306,174700,308821835,420,420,420,420,0
20240306,174600,308821835,420,420,420,420,0
20240306,174500,308821835,420,420,420,420,0
20240306,174400,308821835,420,420,420,420,0
20240306,174300,308821835,420,420,420,420,0
20240306,174200,308821835,420,420,420,420,0
20240306,174100,308821835,420,420,420,420,0
20240306,174000,308821835,420,420,420,420,0
20240306,173900,308821835,420,420,420,420,0
20240306,173800,308821835,420,420,420,420,0
20240306,173700,308821835,420,420,420,420,0
20240306,173600,308821835,420,420,420,420,0
20240306,173500,308821835,420,420,420,420,0
20240306,173400,308821835,420,420,420,420,0
20240306,173300,308821835,420,420,420,420,0
20240306,173200,308821835,420,420,420,420,0
20240306,173100,308821835,420,420,420,420,0
20240306,173000,308821835,420,420,420,420,0
20240306,172900,308821835,420,420,420,420,0
20240306,172800,308821835,420,420,420,420,0
20240306,172700,308821835,420,420,420,420,0
20240306,172600,308821835,420,420,420,420,0
20240306,172500,308821835,420,420,420,420,0
20240306,172400,308821835,420,420,420,420,0
20240306,172300,308821835,420,420,420,420,0
20240306,172200,308821835,420,420,420,420,0
20240306,172100,308821835,420,420,420,420,14240
20240306,172000,308821835,420,420,420,420,0
20240306,171900,308821835,420,420,420,420,0
20240306,171800,308821835,420,420,420,420,0
20240306,171700,308821835,420,420,420,420,0
20240306,171600,308821835,420,420,420,420,0
20240306,171500,308821835,420,420,420,420,0
20240306,171400,308821835,420,420,420,420,0
20240306,171300,308821835,420,420,420,420,0
20240306,171200,308821835,420,420,420,420,0
20240306,171100,308821835,420,420,420,420,0
20240306,171000,308821835,420,420,420,420,0
20240306,170900,308821835,420,420,420,420,0
20240306,170800,308821835,420,420,420,420,0
20240306,170700,308821835,420,420,420,420,0
20240306,170600,308821835,420,420,420,420,0
20240306,170500,308821835,420,420,420,420,0
20240306,170400,308821835,420,420,420,420,0
20240306,170300,308821835,420,420,420,420,0
20240306,170200,308821835,420,420,420,420,0
20240306,170100,308821835,420,420,420,420,0
20240306,170000,308821835,420,420,420,420,0
20240306,165900,308821835,420,420,420,420,0
20240306,165800,308821835,420,420,420,420,0
20240306,165700,308821835,420,420,420,420,0
20240306,165600,308821835,420,420,420,420,0
20240306,165500,308821835,420,420,420,420,0
20240306,165400,308821835,420,420,420,420,0
20240306,165300,308821835,420,420,420,420,0
20240306,165200,308821835,420,420,420,420,0
20240306,165100,308821835,420,420,420,420,14240
20240306,165000,308821835,420,420,420,420,0
20240306,164900,308821835,420,420,420,420,0
20240306,164800,308821835,420,420,420,420,0
20240306,164700,308821835,420,420,420,420,0
20240306,164600,308821835,420,420,420,420,0
20240306,164500,308821835,420,420,420,420,0
20240306,164400,308821835,420,420,420,420,0
20240306,164300,308821835,420,420,420,420,0
20240306,164200,308821835,420,420,420,420,0
20240306,164100,308821835,420,420,420,420,0
20240306,164000,308821835,420,420,420,420,0
20240306,163900,308821835,420,420,420,420,0
20240306,163800,308821835,420,420,420,420,0
20240306,163700,308821835,420,420,420,420,0
20240306,163600,308821835,420,420,420,420,0
20240306,163500,308821835,420,420,420,420,0
20240306,163400,308821835,420,420,420,420,0
20240306,163300,308821835,420,420,420,420,0
20240306,163200,308821835,420,420,420,420,0
20240306,163100,308821835,420,420,420,420,0
20240306,163000,308821835,420,420,420,420,0
20240306,162900,308821835,420,420,420,420,0
20240306,162800,308821835,420,420,420,420,0
20240306,162700,308821835,420,420,420,420,0
20240306,162600,308821835,420,420,420,420,0
20240306,162500,308821835,420,420,420,420,0
20240306,162400,308821835,420,420,420,420,0
20240306,162300,308821835,420,420,420,420,0
20240306,162200,308821835,420,420,420,420,0
20240306,162100,308821835,420,420,420,420,14240
20240306,162000,308821835,420,420,420,420,0
20240306,161900,308821835,420,420,420,420,0
20240306,161800,308821835,420,420,420,420,0
20240306,161700,308821835,420,420,420,420,0
20240306,161600,308821835,420,420,420,420,0
20240306,161500,308821835,420,420,420,420,0
20240306,161400,308821835,420,420,420,420,0
20240306,161300,308821835,420,420,420,420,0
20240306,161200,308821835,420,420,420,420,0
20240306,161100,308821835,420,420,420,420,0
20240306,161000,308821835,420,420,420,420,0
20240306,160900,308821835,420,420,420,420,0
20240306,160800,308821835,420,420,420,420,0
20240306,160700,308821835,420,420,420,420,0
20240306,160600,308821835,420,420,420,420,0
20240306,160500,308821835,420,420,420,420,0
20240306,160400,308821835,420,420,420,420,0
20240306,160300,308821835,420,420,420,420,0
20240306,160200,308821835,420,420,420,420,0
20240306,160100,308821835,420,420,420,420,0
20240306,160000,308821835,420,420,420,420,0
20240306,155900,308821835,420,420,420,420,0
20240306,155800,308821835,420,420,420,420,0
20240306,155700,308821835,420,420,420,420,0
20240306,155600,308821835,420,420,420,420,0
20240306,155500,308821835,420,420,420,420,0
20240306,155400,308821835,420,420,420,420,0
20240306,155300,308821835,420,420,420,420,0
20240306,155200,308821835,420,420,420,420,0
20240306,155100,308821835,420,420,420,420,14240
20240306,155000,308821835,420,420,420,420,0
20240306,154900,308821835,420,420,420,420,0
20240306,154800,308821835,420,420,420,420,0
20240306,154700,308821835,420,420,420,420,0
20240306,154600,308821835,420,420,420,420,0
20240306,154500,308821835,420,420,420,420,0
20240306,154400,308821835,420,420,420,420,0
20240306,154300,308821835,420,420,420,420,0
20240306,154200,308821835,420,420,420,420,0
20240306,154100,308821835,420,420,420,420,0
20240306,154000,308821835,420,420,420,420,0
20240306,153900,308821835,420,420,420,420,0
20240306,153800,308821835,420,420,420,420,0
20240306,153700,308821835,420,420,420,420,0
20240306,153600,308821835,420,420,420,420,0
20240306,153500,308821835,420,420,420,420,0
20240306,153400,308821835,420,420,420,420,0
20240306,153300,308821835,420,420,420,420,0
20240306,153200,308821835,420,420,420,420,0
20240306,153100,308821835,420,420,420,420,0
20240306,153000,308821835,420,420,420,420,14240
20240306,152900,302841035,420,420,420,420,0
20240306,152800,302841035,420,420,420,420,0
20240306,152700,302841035,420,420,420,420,0
20240306,152600,302841035,420,420,420,420,0
20240306,152500,302841035,420,420,420,420,0
20240306,152400,302841035,420,420,420,420,0
20240306,152300,302841035,420,420,420,420,0
20240306,152200,302841035,420,420,420,420,0
20240306,152100,302841035,420,420,420,420,0
20240306,152000,302841035,420,420,420,420,0
20240306,151900,302841035,420,420,420,420,623
20240306,151800,302579375,420,420,420,420,2500
20240306,151700,301529375,420,420,420,420,2350
20240306,151600,300542375,420,420,421,420,103
20240306,151500,300499114,420,420,420,420,3
20240306,151400,300497854,421,421,421,420,1262
20240306,151300,299966580,421,421,421,421,25
20240306,151200,299956055,421,419,421,419,747
20240306,151100,299642412,420,420,420,420,1005
20240306,151000,299220312,420,420,420,420,0
20240306,150900,299220312,420,419,420,418,10089
20240306,150800,294997857,420,420,420,420,23
20240306,150700,294988197,420,419,420,419,29
20240306,150600,294976022,419,420,420,419,1600
20240306,150500,294304522,420,420,420,420,1080
20240306,150400,293850922,421,421,421,421,0
20240306,150300,293850922,421,421,421,421,55
20240306,150200,293827767,421,421,421,421,0
20240306,150100,293827767,421,421,421,421,356
20240306,150000,293677891,418,418,418,418,0
20240306,145900,293677891,418,420,420,418,15612
20240306,145800,287132586,420,420,420,420,6827
20240306,145700,284265246,420,420,420,420,935
20240306,145600,283872546,421,420,421,420,620
20240306,145500,283612087,420,420,421,420,187
20240306,145400,283533537,421,421,421,421,54
20240306,145300,283510803,421,421,421,421,500
20240306,145200,283300303,421,420,421,420,2432
20240306,145100,282277942,421,420,421,420,136
20240306,145000,282220696,420,420,420,420,1
20240306,144900,282220276,421,422,422,420,2862
20240306,144800,281017438,422,422,422,422,451
20240306,144700,280827116,420,422,422,420,130
20240306,144600,280772494,422,422,422,422,1000
20240306,144500,280350494,422,422,422,422,9
20240306,144400,280346696,422,422,422,422,1200
20240306,144300,279840296,422,422,422,422,22
20240306,144200,279831012,422,422,422,422,3
20240306,144100,279829746,420,420,420,420,4
20240306,144000,279828066,422,422,422,422,0
20240306,143900,279828066,422,422,422,422,300
20240306,143800,279701466,422,421,422,420,1160
20240306,143700,279212966,421,421,421,421,200
20240306,143600,279128766,421,421,421,421,1
20240306,143500,279128345,420,420,420,420,200
20240306,143400,279044345,420,420,420,420,1
20240306,143300,279043925,421,421,421,421,1
20240306,143200,279043504,420,421,421,420,2523
20240306,143100,277983749,421,421,421,421,2
20240306,143000,277982907,422,422,422,422,0
20240306,142900,277982907,422,422,422,422,0
20240306,142800,277982907,422,421,422,421,8756
20240306,142700,274288237,421,421,421,421,1
20240306,142600,274287816,421,421,421,421,0
20240306,142500,274287816,421,421,421,421,24
20240306,142400,274277712,421,421,421,421,301
20240306,142300,274150991,420,420,420,420,0
20240306,142200,274150991,420,420,420,420,0
20240306,142100,274150991,420,420,420,420,4108
20240306,142000,272425631,421,421,421,421,0
20240306,141900,272425631,421,421,421,421,110
20240306,141800,272379321,421,420,421,419,250
20240306,141700,272274286,421,421,421,421,3
20240306,141600,272273023,421,421,421,421,0
20240306,141500,272273023,421,421,421,421,0
20240306,141400,272273023,421,419,421,419,96
20240306,141300,272232797,419,419,419,419,1
20240306,141200,272232378,419,419,419,419,0
20240306,141100,272232378,419,419,419,419,0
20240306,141000,272232378,419,419,419,419,0
20240306,140900,272232378,419,419,419,419,125
20240306,140800,272180003,422,422,422,422,0
20240306,140700,272180003,422,422,422,422,1
20240306,140600,272179581,422,420,422,420,11100
20240306,140500,267503736,419,420,420,419,65165
20240306,140400,240141820,420,420,420,420,0
20240306,140300,240141820,420,420,420,420,1000
20240306,140200,239721820,420,420,420,420,4404
20240306,140100,237872140,420,420,420,420,6
20240306,140000,237869620,420,420,420,420,400
20240306,135900,237701620,421,421,421,421,1
20240306,135800,237701199,421,422,422,421,2
20240306,135700,237700356,421,421,422,421,2322
20240306,135600,236722486,422,422,422,422,0
20240306,135500,236722486,422,422,422,422,0
20240306,135400,236722486,422,422,422,422,500
20240306,135300,236511486,422,421,422,420,1426
20240306,135200,235912194,422,422,422,422,1
20240306,135100,235911772,421,422,422,421,15
20240306,135000,235905443,422,422,422,422,0
20240306,134900,235905443,422,422,422,422,27
20240306,134800,235894049,422,422,422,422,50
20240306,134700,235872949,422,422,422,422,312
20240306,134600,235741285,422,422,422,422,70
20240306,134500,235711745,422,420,422,420,2352
20240306,134400,234723903,422,422,422,420,2921
20240306,134300,233492083,422,422,422,422,50
20240306,134200,233470983,422,422,422,422,0
20240306,134100,233470983,422,422,422,422,500
20240306,134000,233259983,422,422,422,422,0
20240306,133900,233259983,422,420,422,420,101
20240306,133800,233217561,422,422,422,422,0
20240306,133700,233217561,422,422,422,422,14
20240306,133600,233211653,422,422,422,420,502
20240306,133500,233000809,420,422,422,420,1600
20240306,133400,232325809,422,422,422,422,569
20240306,133300,232085691,422,422,422,422,1010
20240306,133200,231659471,420,422,422,420,562
20240306,133100,231422431,422,420,422,420,22391
20240306,133000,222018159,420,421,421,420,5014
20240306,132900,219912265,421,422,422,421,1025
20240306,132800,219480739,421,421,421,421,0
20240306,132700,219480739,421,421,421,421,0
20240306,132600,219480739,421,421,421,421,0
20240306,132500,219480739,421,421,421,421,191
20240306,132400,219400328,421,421,421,421,61
20240306,132300,219374647,421,421,421,421,0
20240306,132200,219374647,421,421,421,421,49
20240306,132100,219354018,420,420,420,420,566
20240306,132000,219116298,420,420,420,420,259
20240306,131900,219007518,421,421,421,421,4
20240306,131800,219005834,421,421,421,421,0
20240306,131700,219005834,421,421,421,421,0
20240306,131600,219005834,421,421,421,421,1030
20240306,131500,218572204,421,421,421,421,515
20240306,131400,218355389,421,421,421,421,220
20240306,131300,218262769,421,421,421,421,472
20240306,131200,218064057,421,421,421,421,0
20240306,131100,218064057,421,421,421,421,0
20240306,131000,218064057,421,421,421,421,0
20240306,130900,218064057,421,421,421,421,0
20240306,130800,218064057,421,421,421,421,7806
20240306,130700,214777731,421,421,421,421,0
20240306,130600,214777731,421,421,421,421,50
20240306,130500,214756681,421,422,422,421,1549
20240306,130400,214104297,422,422,422,422,126
20240306,130300,214051125,422,422,422,422,518
20240306,130200,213832529,422,422,422,422,0
20240306,130100,213832529,422,422,422,422,0
20240306,130000,213832529,422,422,422,422,220
20240306,125900,213739689,422,422,422,422,0
20240306,125800,213739689,422,422,422,422,1
20240306,125700,213739267,421,421,421,421,2412
20240306,125600,212723815,421,421,421,421,349
20240306,125500,212576886,421,421,421,421,0
20240306,125400,212576886,421,421,421,421,0
20240306,125300,212576886,421,422,422,421,1636
20240306,125200,211887130,421,421,421,421,4
20240306,125100,211885446,421,421,421,421,79
20240306,125000,211852187,422,422,422,422,0
20240306,124900,211852187,422,422,422,422,267
20240306,124800,211739513,423,423,423,423,0
20240306,124700,211739513,423,423,423,421,3019
20240306,124600,210468476,423,422,423,422,2226
20240306,124500,209528263,421,421,421,421,0
20240306,124400,209528263,421,421,421,421,14
20240306,124300,209522369,421,422,422,421,2014
20240306,124200,208674464,421,421,421,421,878
20240306,124100,208304826,422,422,422,422,1300
20240306,124000,207756226,422,422,422,422,0
20240306,123900,207756226,422,422,422,422,55
20240306,123800,207733016,422,420,422,420,10187
20240306,123700,203454474,420,420,420,420,931
20240306,123600,203063454,420,420,420,420,0
20240306,123500,203063454,420,420,420,420,100
20240306,123400,203021454,420,420,420,420,0
20240306,123300,203021454,420,420,420,420,500
20240306,123200,202811454,420,421,421,420,1330
20240306,123100,202252210,421,421,421,421,1000
20240306,123000,201831210,422,422,422,422,137
20240306,122900,201773396,422,421,422,421,1001
20240306,122800,201350975,422,422,422,422,4
20240306,122700,201349287,422,422,422,422,300
20240306,122600,201222687,421,421,421,421,401
20240306,122500,201053866,421,421,421,421,0
20240306,122400,201053866,421,421,421,421,257
20240306,122300,200945669,421,421,421,421,50
20240306,122200,200924619,421,421,421,420,6766
20240306,122100,198082108,421,422,422,421,2086
20240306,122000,197202718,422,422,422,420,7177
20240306,121900,194183427,422,422,422,422,108
20240306,121800,194137851,422,422,422,422,0
20240306,121700,194137851,422,422,422,422,6369
20240306,121600,191450133,422,422,422,422,176
20240306,121500,191375861,422,422,422,422,11
20240306,121400,191371219,421,422,422,421,102
20240306,121300,191328177,422,422,422,422,0
20240306,121200,191328177,422,422,422,422,3
20240306,121100,191326911,422,422,422,422,15
20240306,121000,191320581,422,421,422,421,5
20240306,120900,191318475,422,421,422,421,12
20240306,120800,191313421,421,421,421,421,0
20240306,120700,191313421,421,421,421,421,150
20240306,120600,191250271,422,422,422,422,100
20240306,120500,191208071,422,422,422,422,306
20240306,120400,191078939,422,422,422,422,0
20240306,120300,191078939,422,422,422,422,109
20240306,120200,191032941,422,422,422,422,100
20240306,120100,190990741,421,421,421,421,3853
20240306,120000,189368628,421,421,421,421,920
20240306,115900,188981308,421,422,423,421,1701
20240306,115800,188264201,423,423,423,423,0
20240306,115700,188264201,423,421,423,421,11
20240306,115600,188259568,421,421,421,421,0
20240306,115500,188259568,421,421,421,421,2
20240306,115400,188258726,421,421,421,421,2500
20240306,115300,187206226,422,422,422,422,108
20240306,115200,187160650,422,422,422,422,514
20240306,115100,186943742,423,423,423,423,3
20240306,115000,186942473,423,423,423,423,0
20240306,114900,186942473,423,423,423,423,0
20240306,114800,186942473,423,423,423,423,2
20240306,114700,186941627,422,422,422,422,0
20240306,114600,186941627,422,422,422,422,2
20240306,114500,186940783,421,421,421,421,20
20240306,114400,186932363,421,421,421,421,0
20240306,114300,186932363,421,421,421,421,1230
20240306,114200,186414533,422,422,422,422,459
20240306,114100,186220835,423,422,423,422,500
20240306,114000,186009409,422,422,422,422,0
20240306,113900,186009409,422,421,422,421,1022
20240306,113800,185578147,421,421,421,421,4426
20240306,113700,183714801,421,421,421,421,1500
20240306,113600,183083301,421,421,421,421,500
20240306,113500,182872801,421,421,421,421,1000
20240306,113400,182451801,422,422,422,422,13
20240306,113300,182446315,422,422,422,422,6
20240306,113200,182443783,422,422,422,422,174
20240306,113100,182370355,422,422,422,422,0
20240306,113000,182370355,422,422,422,422,0
20240306,112900,182370355,422,421,422,421,2705
20240306,112800,181231439,422,422,422,422,0
20240306,112700,181231439,422,422,422,421,4774
20240306,112600,179217782,421,422,423,421,10389
20240306,112500,174843946,422,422,422,422,2000
20240306,112400,173999946,422,423,423,422,1004
20240306,112300,173575255,422,423,423,422,4
20240306,112200,173573564,421,421,423,421,1024
20240306,112100,173142420,421,422,423,421,1980
20240306,112000,172304883,421,423,423,421,35805
20240306,111900,157179434,424,423,424,423,3369
20240306,111800,155754346,423,423,423,423,1120
20240306,111700,155280586,424,423,424,423,5023
20240306,111600,153155834,423,423,423,423,0
20240306,111500,153155834,423,424,424,423,2703
20240306,111400,152011764,423,424,424,423,19
20240306,111300,152003719,423,424,424,423,1001
20240306,111200,151579296,424,424,424,423,540
20240306,111100,151350339,423,423,423,423,1
20240306,111000,151349916,424,424,424,423,22
20240306,110900,151340599,424,424,424,423,5
20240306,110800,151338480,424,424,424,424,9
20240306,110700,151334664,424,424,424,424,151
20240306,110600,151270640,424,424,424,424,17717
20240306,110500,143758632,424,425,425,424,62
20240306,110400,143732343,424,424,424,424,235
20240306,110300,143632703,424,424,424,424,0
20240306,110200,143632703,424,424,424,424,100
20240306,110100,143590303,424,425,425,424,202
20240306,110000,143504455,425,425,425,425,15645
20240306,105900,136855330,425,424,425,424,10000
20240306,105800,132606316,424,424,424,423,16516
20240306,105700,125620032,424,424,424,424,2958
20240306,105600,124365840,424,424,424,424,100
20240306,105500,124323440,424,424,424,424,15
20240306,105400,124317080,424,424,424,424,667
20240306,105300,124034272,423,424,424,423,1007
20240306,105200,123607305,424,423,424,423,1008
20240306,105100,123179921,424,424,424,423,1639
20240306,105000,122485985,424,424,424,423,8900
20240306,104900,118721085,424,425,425,424,847
20240306,104800,118361557,425,425,425,425,0
20240306,104700,118361557,425,425,425,425,0
20240306,104600,118361557,425,425,425,425,2
20240306,104500,118360707,425,425,425,425,4690
20240306,104400,116367457,424,424,424,424,4
20240306,104300,116365761,425,424,425,424,6232
20240306,104200,113719513,425,425,425,425,707
20240306,104100,113419038,425,425,425,425,133
20240306,104000,113362513,425,425,425,425,210
20240306,103900,113273263,425,425,425,425,1
20240306,103800,113272838,425,425,425,425,55
20240306,103700,113249463,425,425,425,425,8263
20240306,103600,109737688,425,425,425,425,100
20240306,103500,109695188,426,426,426,426,1
20240306,103400,109694762,425,425,426,425,1137
20240306,103300,109211536,425,425,425,424,4308
20240306,103200,107382413,425,425,425,425,4301
20240306,103100,105554488,425,424,425,424,28
20240306,103000,105542591,425,424,425,424,14
20240306,102900,105536654,423,425,425,423,16400
20240306,102800,98571254,424,424,424,424,836
20240306,102700,98216790,424,424,424,424,0
20240306,102600,98216790,424,424,424,424,3676
20240306,102500,96658166,424,424,424,424,0
20240306,102400,96658166,424,424,424,424,551
20240306,102300,96424542,424,424,424,424,7
20240306,102200,96421574,425,425,425,425,31
20240306,102100,96408399,425,425,425,425,250
20240306,102000,96302149,425,425,425,425,118
20240306,101900,96251999,425,424,425,424,223
20240306,101800,96157227,424,424,425,424,2292
20240306,101700,95184975,424,424,424,424,4051
20240306,101600,93467351,425,425,425,425,44
20240306,101500,93448651,425,425,425,424,466
20240306,101400,93251051,424,425,425,424,3211
20240306,101300,91889376,424,424,425,424,268
20240306,101200,91775743,424,424,424,424,5000
20240306,101100,89655743,424,424,424,424,500
20240306,101000,89443743,424,424,424,424,2641
20240306,100900,88323959,425,425,425,425,464
20240306,100800,88126759,425,425,425,423,51
20240306,100700,88105174,423,423,423,423,0
20240306,100600,88105174,423,425,425,423,58
20240306,100500,88080540,425,425,425,425,4
20240306,100400,88078840,425,425,425,423,18
20240306,100300,88071194,423,425,425,423,27
20240306,100200,88059733,423,425,425,423,113
20240306,100100,88011716,425,424,425,424,1199
20240306,100000,87503331,424,424,424,424,811
20240306,095900,87159467,424,424,424,424,192
20240306,095800,87078059,424,425,425,424,1911
20240306,095700,86266083,424,424,424,423,3100
20240306,095600,84953684,424,423,424,423,868
20240306,095500,84586314,423,423,424,423,1901
20240306,095400,83780797,424,424,424,424,3
20240306,095300,83779525,424,423,424,423,1371
20240306,095200,83199541,424,423,424,423,4298
20240306,095100,81381483,423,423,424,422,23
20240306,095000,81371756,424,423,425,423,25122
20240306,094900,70742972,422,422,423,422,41777
20240306,094800,53109243,422,422,422,422,201
20240306,094700,53024421,422,421,422,421,12599
20240306,094600,47707666,421,422,422,421,13676
20240306,094500,41937019,422,422,422,421,3505
20240306,094400,40461409,422,421,422,421,15
20240306,094300,40455093,422,421,422,421,2
20240306,094200,40454250,421,422,422,421,6063
20240306,094100,37900667,421,422,422,420,410
20240306,094000,37728117,421,421,422,420,548
20240306,093900,37497163,422,422,422,422,96
20240306,093800,37456651,422,421,422,420,10011
20240306,093700,33251612,421,421,421,421,5843
20240306,093600,30791709,421,421,421,421,5377
20240306,093500,28527992,421,421,421,421,690
20240306,093400,28237502,421,422,422,421,1291
20240306,093300,27692701,422,422,422,422,1290
20240306,093200,27148321,422,422,422,422,136
20240306,093100,27090929,422,421,422,421,734
20240306,093000,26781914,421,422,422,421,1847
20240306,092900,26004221,421,422,422,421,255
20240306,092800,25896612,422,421,422,421,3377
20240306,092700,24474246,421,421,421,421,90
20240306,092600,24436356,421,421,421,421,19
20240306,092500,24428357,421,421,421,421,2218
20240306,092400,23494579,422,422,422,422,146
20240306,092300,23432967,422,421,422,421,1124
20240306,092200,22959739,422,422,422,422,100
20240306,092100,22917539,422,421,422,421,63
20240306,092000,22891001,421,422,422,421,909
20240306,091900,22508306,422,422,422,422,1064
20240306,091800,22059298,422,423,423,420,1408
20240306,091700,21466572,422,421,422,421,2485
20240306,091600,20417903,422,421,422,421,23
20240306,091500,20408198,422,422,422,422,1295
20240306,091400,19861708,422,422,422,422,5014
20240306,091300,17745800,422,422,422,421,340
20240306,091200,17602393,422,422,422,422,363
20240306,091100,17449207,422,422,422,422,42
20240306,091000,17431483,420,423,423,420,4
20240306,090900,17429797,420,421,423,420,561
20240306,090800,17193105,423,423,423,423,1
20240306,090700,17192682,420,421,421,420,8835
20240306,090600,13481957,424,424,424,424,11
20240306,090500,13477293,425,422,425,422,7569
20240306,090400,10276434,423,420,428,420,15957
20240306,090300,3510580,420,416,420,416,4064
20240306,090200,1819756,416,416,416,416,155
20240306,090100,1755276,416,420,420,416,2130
20240306,090000,866880,420,420,420,420,2064