stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192100,465972078,412,412,412,412,10897
20240307,192000,465972078,412,412,412,412,0
20240307,191900,465972078,412,412,412,412,0
20240307,191800,465972078,412,412,412,412,0
20240307,191700,465972078,412,412,412,412,0
20240307,191600,465972078,412,412,412,412,0
20240307,191500,465972078,412,412,412,412,0
20240307,191400,465972078,412,412,412,412,0
20240307,191300,465972078,412,412,412,412,0
20240307,191200,465972078,412,412,412,412,0
20240307,191100,465972078,412,412,412,412,0
20240307,191000,465972078,412,412,412,412,0
20240307,190900,465972078,412,412,412,412,0
20240307,190800,465972078,412,412,412,412,0
20240307,190700,465972078,412,412,412,412,0
20240307,190600,465972078,412,412,412,412,0
20240307,190500,465972078,412,412,412,412,0
20240307,190400,465972078,412,412,412,412,0
20240307,190300,465972078,412,412,412,412,0
20240307,190200,465972078,412,412,412,412,0
20240307,190100,465972078,412,412,412,412,0
20240307,190000,465972078,412,412,412,412,0
20240307,185900,465972078,412,412,412,412,0
20240307,185800,465972078,412,412,412,412,0
20240307,185700,465972078,412,412,412,412,0
20240307,185600,465972078,412,412,412,412,0
20240307,185500,465972078,412,412,412,412,0
20240307,185400,465972078,412,412,412,412,0
20240307,185300,465972078,412,412,412,412,0
20240307,185200,465972078,412,412,412,412,0
20240307,185100,465972078,412,412,412,412,10897
20240307,185000,465972078,412,412,412,412,0
20240307,184900,465972078,412,412,412,412,0
20240307,184800,465972078,412,412,412,412,0
20240307,184700,465972078,412,412,412,412,0
20240307,184600,465972078,412,412,412,412,0
20240307,184500,465972078,412,412,412,412,0
20240307,184400,465972078,412,412,412,412,0
20240307,184300,465972078,412,412,412,412,0
20240307,184200,465972078,412,412,412,412,0
20240307,184100,465972078,412,412,412,412,0
20240307,184000,465972078,412,412,412,412,0
20240307,183900,465972078,412,412,412,412,0
20240307,183800,465972078,412,412,412,412,0
20240307,183700,465972078,412,412,412,412,0
20240307,183600,465972078,412,412,412,412,0
20240307,183500,465972078,412,412,412,412,0
20240307,183400,465972078,412,412,412,412,0
20240307,183300,465972078,412,412,412,412,0
20240307,183200,465972078,412,412,412,412,0
20240307,183100,465972078,412,412,412,412,0
20240307,183000,465972078,412,412,412,412,0
20240307,182900,465972078,412,412,412,412,0
20240307,182800,465972078,412,412,412,412,0
20240307,182700,465972078,412,412,412,412,0
20240307,182600,465972078,412,412,412,412,0
20240307,182500,465972078,412,412,412,412,0
20240307,182400,465972078,412,412,412,412,0
20240307,182300,465972078,412,412,412,412,0
20240307,182200,465972078,412,412,412,412,0
20240307,182100,465972078,412,412,412,412,10897
20240307,182000,465972078,412,412,412,412,0
20240307,181900,465972078,412,412,412,412,0
20240307,181800,465972078,412,412,412,412,0
20240307,181700,465972078,412,412,412,412,0
20240307,181600,465972078,412,412,412,412,0
20240307,181500,465972078,412,412,412,412,0
20240307,181400,465972078,412,412,412,412,0
20240307,181300,465972078,412,412,412,412,0
20240307,181200,465972078,412,412,412,412,0
20240307,181100,465972078,412,412,412,412,0
20240307,181000,465972078,412,412,412,412,0
20240307,180900,465972078,412,412,412,412,0
20240307,180800,465972078,412,412,412,412,0
20240307,180700,465972078,412,412,412,412,0
20240307,180600,465972078,412,412,412,412,0
20240307,180500,465972078,412,412,412,412,0
20240307,180400,465972078,412,412,412,412,0
20240307,180300,465972078,412,412,412,412,0
20240307,180200,465972078,412,412,412,412,0
20240307,180100,465972078,412,412,412,412,0
20240307,180000,465972078,412,412,412,412,0
20240307,175900,465972078,412,412,412,412,0
20240307,175800,465972078,412,412,412,412,0
20240307,175700,465972078,412,412,412,412,0
20240307,175600,465972078,412,412,412,412,0
20240307,175500,465972078,412,412,412,412,0
20240307,175400,465972078,412,412,412,412,0
20240307,175300,465972078,412,412,412,412,0
20240307,175200,465972078,412,412,412,412,0
20240307,175100,465972078,412,412,412,412,10897
20240307,175000,465972078,412,412,412,412,0
20240307,174900,465972078,412,412,412,412,0
20240307,174800,465972078,412,412,412,412,0
20240307,174700,465972078,412,412,412,412,0
20240307,174600,465972078,412,412,412,412,0
20240307,174500,465972078,412,412,412,412,0
20240307,174400,465972078,412,412,412,412,0
20240307,174300,465972078,412,412,412,412,0
20240307,174200,465972078,412,412,412,412,0
20240307,174100,465972078,412,412,412,412,0
20240307,174000,465972078,412,412,412,412,0
20240307,173900,465972078,412,412,412,412,0
20240307,173800,465972078,412,412,412,412,0
20240307,173700,465972078,412,412,412,412,0
20240307,173600,465972078,412,412,412,412,0
20240307,173500,465972078,412,412,412,412,0
20240307,173400,465972078,412,412,412,412,0
20240307,173300,465972078,412,412,412,412,0
20240307,173200,465972078,412,412,412,412,0
20240307,173100,465972078,412,412,412,412,0
20240307,173000,465972078,412,412,412,412,0
20240307,172900,465972078,412,412,412,412,0
20240307,172800,465972078,412,412,412,412,0
20240307,172700,465972078,412,412,412,412,0
20240307,172600,465972078,412,412,412,412,0
20240307,172500,465972078,412,412,412,412,0
20240307,172400,465972078,412,412,412,412,0
20240307,172300,465972078,412,412,412,412,0
20240307,172200,465972078,412,412,412,412,0
20240307,172100,465972078,412,412,412,412,10897
20240307,172000,465972078,412,412,412,412,0
20240307,171900,465972078,412,412,412,412,0
20240307,171800,465972078,412,412,412,412,0
20240307,171700,465972078,412,412,412,412,0
20240307,171600,465972078,412,412,412,412,0
20240307,171500,465972078,412,412,412,412,0
20240307,171400,465972078,412,412,412,412,0
20240307,171300,465972078,412,412,412,412,0
20240307,171200,465972078,412,412,412,412,0
20240307,171100,465972078,412,412,412,412,0
20240307,171000,465972078,412,412,412,412,0
20240307,170900,465972078,412,412,412,412,0
20240307,170800,465972078,412,412,412,412,0
20240307,170700,465972078,412,412,412,412,0
20240307,170600,465972078,412,412,412,412,0
20240307,170500,465972078,412,412,412,412,0
20240307,170400,465972078,412,412,412,412,0
20240307,170300,465972078,412,412,412,412,0
20240307,170200,465972078,412,412,412,412,0
20240307,170100,465972078,412,412,412,412,0
20240307,170000,465972078,412,412,412,412,0
20240307,165900,465972078,412,412,412,412,0
20240307,165800,465972078,412,412,412,412,0
20240307,165700,465972078,412,412,412,412,0
20240307,165600,465972078,412,412,412,412,0
20240307,165500,465972078,412,412,412,412,0
20240307,165400,465972078,412,412,412,412,0
20240307,165300,465972078,412,412,412,412,0
20240307,165200,465972078,412,412,412,412,0
20240307,165100,465972078,412,412,412,412,10897
20240307,165000,465972078,412,412,412,412,0
20240307,164900,465972078,412,412,412,412,0
20240307,164800,465972078,412,412,412,412,0
20240307,164700,465972078,412,412,412,412,0
20240307,164600,465972078,412,412,412,412,0
20240307,164500,465972078,412,412,412,412,0
20240307,164400,465972078,412,412,412,412,0
20240307,164300,465972078,412,412,412,412,0
20240307,164200,465972078,412,412,412,412,0
20240307,164100,465972078,412,412,412,412,0
20240307,164000,465972078,412,412,412,412,0
20240307,163900,465972078,412,412,412,412,0
20240307,163800,465972078,412,412,412,412,0
20240307,163700,465972078,412,412,412,412,0
20240307,163600,465972078,412,412,412,412,0
20240307,163500,465972078,412,412,412,412,0
20240307,163400,465972078,412,412,412,412,0
20240307,163300,465972078,412,412,412,412,0
20240307,163200,465972078,412,412,412,412,0
20240307,163100,465972078,412,412,412,412,0
20240307,163000,465972078,412,412,412,412,0
20240307,162900,465972078,412,412,412,412,0
20240307,162800,465972078,412,412,412,412,0
20240307,162700,465972078,412,412,412,412,0
20240307,162600,465972078,412,412,412,412,0
20240307,162500,465972078,412,412,412,412,0
20240307,162400,465972078,412,412,412,412,0
20240307,162300,465972078,412,412,412,412,0
20240307,162200,465972078,412,412,412,412,0
20240307,162100,465972078,412,412,412,412,10897
20240307,162000,465972078,412,412,412,412,0
20240307,161900,465972078,412,412,412,412,0
20240307,161800,465972078,412,412,412,412,0
20240307,161700,465972078,412,412,412,412,0
20240307,161600,465972078,412,412,412,412,0
20240307,161500,465972078,412,412,412,412,0
20240307,161400,465972078,412,412,412,412,0
20240307,161300,465972078,412,412,412,412,0
20240307,161200,465972078,412,412,412,412,0
20240307,161100,465972078,412,412,412,412,0
20240307,161000,465972078,412,412,412,412,0
20240307,160900,465972078,412,412,412,412,0
20240307,160800,465972078,412,412,412,412,0
20240307,160700,465972078,412,412,412,412,0
20240307,160600,465972078,412,412,412,412,0
20240307,160500,465972078,412,412,412,412,0
20240307,160400,465972078,412,412,412,412,0
20240307,160300,465972078,412,412,412,412,0
20240307,160200,465972078,412,412,412,412,0
20240307,160100,465972078,412,412,412,412,0
20240307,160000,465972078,412,412,412,412,0
20240307,155900,465972078,412,412,412,412,0
20240307,155800,465972078,412,412,412,412,0
20240307,155700,465972078,412,412,412,412,0
20240307,155600,465972078,412,412,412,412,0
20240307,155500,465972078,412,412,412,412,0
20240307,155400,465972078,412,412,412,412,0
20240307,155300,465972078,412,412,412,412,0
20240307,155200,465972078,412,412,412,412,0
20240307,155100,465972078,412,412,412,412,10897
20240307,155000,465972078,412,412,412,412,0
20240307,154900,465972078,412,412,412,412,0
20240307,154800,465972078,412,412,412,412,0
20240307,154700,465972078,412,412,412,412,0
20240307,154600,465972078,412,412,412,412,0
20240307,154500,465972078,412,412,412,412,0
20240307,154400,465972078,412,412,412,412,0
20240307,154300,465972078,412,412,412,412,0
20240307,154200,465972078,412,412,412,412,0
20240307,154100,465972078,412,412,412,412,0
20240307,154000,465972078,412,412,412,412,0
20240307,153900,465972078,412,412,412,412,0
20240307,153800,465972078,412,412,412,412,0
20240307,153700,465972078,412,412,412,412,0
20240307,153600,465972078,412,412,412,412,0
20240307,153500,465972078,412,412,412,412,0
20240307,153400,465972078,412,412,412,412,0
20240307,153300,465972078,412,412,412,412,0
20240307,153200,465972078,412,412,412,412,0
20240307,153100,465972078,412,412,412,412,0
20240307,153000,465972078,412,412,412,412,10897
20240307,152900,461482514,412,412,412,412,0
20240307,152800,461482514,412,412,412,412,0
20240307,152700,461482514,412,412,412,412,0
20240307,152600,461482514,412,412,412,412,0
20240307,152500,461482514,412,412,412,412,0
20240307,152400,461482514,412,412,412,412,0
20240307,152300,461482514,412,412,412,412,0
20240307,152200,461482514,412,412,412,412,0
20240307,152100,461482514,412,412,412,412,0
20240307,152000,461482514,412,412,412,412,0
20240307,151900,461482514,412,412,412,412,600
20240307,151800,461235314,412,412,412,412,36
20240307,151700,461220482,412,412,412,412,9
20240307,151600,461216774,412,412,412,412,0
20240307,151500,461216774,412,412,412,412,10
20240307,151400,461212654,412,412,412,412,17
20240307,151300,461205650,411,411,411,411,474
20240307,151200,461010836,411,412,412,411,31
20240307,151100,460998079,412,411,412,411,702
20240307,151000,460709546,410,410,410,410,1
20240307,150900,460709136,411,411,411,411,2000
20240307,150800,459887136,410,410,410,410,4063
20240307,150700,458221306,410,410,410,410,0
20240307,150600,458221306,410,410,410,410,0
20240307,150500,458221306,410,409,410,409,3840
20240307,150400,456648746,409,409,409,409,112
20240307,150300,456602938,409,410,410,409,1744
20240307,150200,455888642,410,410,410,410,2678
20240307,150100,454790662,410,410,410,410,1563
20240307,150000,454149832,410,410,410,410,400
20240307,145900,453985832,410,410,410,410,100
20240307,145800,453944832,410,411,411,410,4736
20240307,145700,452003071,411,411,411,411,537
20240307,145600,451782364,411,411,411,411,511
20240307,145500,451572343,410,410,410,410,831
20240307,145400,451231633,410,410,410,410,3800
20240307,145300,449673633,410,410,410,410,200
20240307,145200,449591633,409,409,410,409,7874
20240307,145100,446371066,409,410,410,409,2023
20240307,145000,445543636,410,409,410,409,1018
20240307,144900,445126856,410,410,410,410,503
20240307,144800,444920626,410,410,410,410,11
20240307,144700,444916116,410,410,410,410,428
20240307,144600,444740636,410,410,410,410,97
20240307,144500,444700866,410,409,410,409,567
20240307,144400,444468401,410,410,410,409,10257
20240307,144300,440271551,410,410,410,409,8640
20240307,144200,436736414,410,410,410,410,4281
20240307,144100,434981204,410,411,411,410,41000
20240307,144000,418162331,412,412,412,412,0
20240307,143900,418162331,412,412,412,412,1055
20240307,143800,417727671,412,412,412,411,10213
20240307,143700,413530125,412,411,412,411,1211
20240307,143600,413032393,410,411,411,410,5700
20240307,143500,410695089,411,411,411,411,2
20240307,143400,410694267,410,412,412,410,2500
20240307,143300,409668662,412,412,412,412,1353
20240307,143200,409111226,412,412,412,410,10366
20240307,143100,404849085,410,411,411,410,3903
20240307,143000,403248502,410,412,412,410,77682
20240307,142900,371361187,412,412,412,411,4260
20240307,142800,369607024,412,413,413,412,21629
20240307,142700,360695726,412,414,414,412,50420
20240307,142600,339881236,414,414,414,414,2
20240307,142500,339880408,413,414,414,413,5003
20240307,142400,337812810,414,414,415,414,2049
20240307,142300,336964224,415,414,415,414,9
20240307,142200,336960495,414,416,416,414,50
20240307,142100,336939788,415,415,415,415,116
20240307,142000,336891648,415,415,415,415,22
20240307,141900,336882518,415,414,415,414,41
20240307,141800,336865537,414,415,415,414,3018
20240307,141700,335613085,415,415,415,415,0
20240307,141600,335613085,415,415,415,415,5
20240307,141500,335611010,415,415,415,415,25
20240307,141400,335600635,415,415,415,415,1
20240307,141300,335600220,415,415,415,415,460
20240307,141200,335409320,413,413,413,413,1000
20240307,141100,334996320,413,413,413,413,556
20240307,141000,334766692,413,414,414,413,7726
20240307,140900,331574754,415,415,415,415,0
20240307,140800,331574754,415,415,415,415,46
20240307,140700,331555664,415,415,415,415,1
20240307,140600,331555249,415,415,415,414,1005
20240307,140500,331138175,415,413,415,413,409
20240307,140400,330968846,413,413,413,413,8
20240307,140300,330965542,413,415,415,413,2453
20240307,140200,329951940,415,415,415,415,201
20240307,140100,329868525,415,415,415,415,510
20240307,140000,329656875,415,415,415,415,0
20240307,135900,329656875,415,415,415,415,0
20240307,135800,329656875,415,415,415,415,4
20240307,135700,329655215,414,414,414,414,6
20240307,135600,329652731,413,413,413,413,0
20240307,135500,329652731,413,413,413,413,701
20240307,135400,329363218,415,415,415,415,505
20240307,135300,329153643,415,415,415,415,2
20240307,135200,329152813,415,415,415,415,20
20240307,135100,329144513,415,415,415,413,3022
20240307,135000,327894416,415,415,415,415,1604
20240307,134900,327228756,414,414,414,414,3579
20240307,134800,325747050,414,414,414,414,282
20240307,134700,325630302,414,414,414,414,7162
20240307,134600,322665234,414,414,414,414,2
20240307,134500,322664406,414,414,414,414,2504
20240307,134400,321627750,414,414,414,414,132
20240307,134300,321573102,414,414,414,414,5601
20240307,134200,319254288,414,414,414,414,4022
20240307,134100,317589180,414,414,414,414,301
20240307,134000,317464566,414,415,415,414,9144
20240307,133900,313670133,414,414,414,414,0
20240307,133800,313670133,414,414,414,414,0
20240307,133700,313670133,414,414,414,414,1
20240307,133600,313669719,414,414,414,414,1
20240307,133500,313669305,414,414,414,414,9285
20240307,133400,309825315,414,414,414,414,6
20240307,133300,309822831,413,413,413,413,300
20240307,133200,309698931,414,414,414,414,0
20240307,133100,309698931,414,414,414,413,34310
20240307,133000,295527591,414,414,414,414,1000
20240307,132900,295113591,414,414,414,414,4032
20240307,132800,293444343,414,414,414,414,2503
20240307,132700,292408101,414,413,414,413,42
20240307,132600,292390714,414,414,414,414,2630
20240307,132500,291301894,414,414,414,414,1215
20240307,132400,290798884,414,414,414,414,1025
20240307,132300,290374534,413,413,413,413,1101
20240307,132200,289919821,413,413,413,413,3523
20240307,132100,288464822,413,413,413,413,70
20240307,132000,288435912,413,412,413,412,2075
20240307,131900,287580747,412,412,412,412,3
20240307,131800,287579511,413,413,413,413,3606
20240307,131700,286090233,413,413,413,413,868
20240307,131600,285731749,413,413,413,413,5026
20240307,131500,283656011,413,413,413,413,1000
20240307,131400,283243011,413,413,413,413,0
20240307,131300,283243011,413,413,413,413,367
20240307,131200,283091440,413,414,414,413,9714
20240307,131100,279078914,414,414,414,414,1910
20240307,131000,278288174,414,414,414,414,892
20240307,130900,277918886,414,414,414,414,10000
20240307,130800,273778886,415,415,415,415,300
20240307,130700,273654386,415,415,415,415,500
20240307,130600,273446886,413,413,413,413,0
20240307,130500,273446886,413,413,414,413,78
20240307,130400,273414667,413,413,413,413,0
20240307,130300,273414667,413,414,414,413,7977
20240307,130200,270114810,414,414,415,414,3379
20240307,130100,268715894,414,415,415,414,406
20240307,130000,268547808,413,414,415,413,721
20240307,125900,268249232,414,415,415,414,9364
20240307,125800,264372535,414,415,415,414,1500
20240307,125700,263750535,415,414,415,414,141
20240307,125600,263692091,415,414,415,414,241
20240307,125500,263592077,414,414,414,414,53
20240307,125400,263570135,414,414,414,414,0
20240307,125300,263570135,414,414,414,414,0
20240307,125200,263570135,414,414,414,414,0
20240307,125100,263570135,414,415,415,414,208
20240307,125000,263484015,414,415,415,414,38
20240307,124900,263468272,415,415,415,415,0
20240307,124800,263468272,415,415,415,415,402
20240307,124700,263301442,415,415,415,415,30
20240307,124600,263288992,415,415,415,415,225
20240307,124500,263195617,414,414,414,414,512
20240307,124400,262983649,415,415,415,415,55
20240307,124300,262960824,415,415,415,415,30
20240307,124200,262948374,414,414,414,414,0
20240307,124100,262948374,414,415,415,414,101
20240307,124000,262906462,415,415,415,415,0
20240307,123900,262906462,415,415,415,415,2
20240307,123800,262905632,414,415,415,414,904
20240307,123700,262530533,414,415,415,414,8000
20240307,123600,259213533,415,415,415,415,166
20240307,123500,259144643,415,415,415,415,18875
20240307,123400,251311518,415,415,415,415,1
20240307,123300,251311103,415,415,415,415,101
20240307,123200,251269188,415,415,415,415,0
20240307,123100,251269188,415,415,415,414,3012
20240307,123000,250021304,415,414,415,414,7304
20240307,122900,246997447,414,414,414,414,2
20240307,122800,246996619,414,414,414,414,404
20240307,122700,246829363,414,414,414,414,5000
20240307,122600,244759363,414,414,414,414,1307
20240307,122500,244218265,414,414,414,414,200
20240307,122400,244135465,414,414,414,414,62
20240307,122300,244109797,414,414,414,414,2015
20240307,122200,243275587,414,414,415,414,398
20240307,122100,243110811,414,414,414,414,7104
20240307,122000,240169755,414,414,414,414,541
20240307,121900,239945781,413,414,414,413,310
20240307,121800,239817741,414,415,415,414,315
20240307,121700,239687130,415,415,415,415,0
20240307,121600,239687130,415,414,415,414,105
20240307,121500,239643654,413,413,413,413,0
20240307,121400,239643654,413,415,415,413,700
20240307,121300,239354149,414,414,414,414,0
20240307,121200,239354149,414,415,415,414,59906
20240307,121100,214504240,415,415,415,415,150
20240307,121000,214441990,416,416,416,416,0
20240307,120900,214441990,416,415,416,415,528
20240307,120800,214222343,416,415,416,415,4
20240307,120700,214220680,416,415,416,415,61
20240307,120600,214195305,415,415,415,415,0
20240307,120500,214195305,415,415,415,415,0
20240307,120400,214195305,415,416,416,415,5065
20240307,120300,212093328,415,415,415,415,1921
20240307,120200,211296113,415,415,415,415,0
20240307,120100,211296113,415,415,415,415,555
20240307,120000,211065788,415,415,415,415,800
20240307,115900,210733788,417,415,417,415,42
20240307,115800,210716354,416,416,416,416,13
20240307,115700,210710946,415,415,415,415,1
20240307,115600,210710531,415,415,415,415,13009
20240307,115500,205311796,415,415,415,415,5010
20240307,115400,203232646,417,417,417,417,1
20240307,115300,203232229,417,417,417,417,78
20240307,115200,203199703,417,416,417,416,9
20240307,115100,203195952,415,415,415,415,1
20240307,115000,203195537,416,416,416,416,41
20240307,114900,203178481,415,416,416,415,1093
20240307,114800,202723886,415,415,415,415,2
20240307,114700,202723056,415,415,415,415,1
20240307,114600,202722641,415,415,416,415,147
20240307,114500,202661565,416,416,416,416,0
20240307,114400,202661565,416,416,416,416,0
20240307,114300,202661565,416,414,416,414,4883
20240307,114200,200635326,414,415,415,414,197
20240307,114100,200553718,415,415,415,415,3245
20240307,114000,199207043,415,415,415,415,1
20240307,113900,199206628,415,415,415,415,16
20240307,113800,199199988,415,415,415,415,1696
20240307,113700,198496148,415,415,415,415,5
20240307,113600,198494073,415,415,415,415,219
20240307,113500,198403188,415,415,415,414,826
20240307,113400,198060698,415,415,415,415,413
20240307,113300,197889303,415,415,415,415,150
20240307,113200,197827053,414,414,414,414,13415
20240307,113100,192273243,415,415,415,415,2000
20240307,113000,191443243,414,415,415,414,11471
20240307,112900,186692249,415,415,415,415,7088
20240307,112800,183750729,415,415,415,415,2967
20240307,112700,182519424,415,415,415,415,4
20240307,112600,182517764,414,415,415,414,1100
20240307,112500,182061814,415,417,417,414,155311
20240307,112400,117672543,417,417,417,417,736
20240307,112300,117365631,417,418,418,417,729
20240307,112200,117061433,417,417,417,417,0
20240307,112100,117061433,417,417,417,417,570
20240307,112000,116823743,417,418,418,417,2280
20240307,111900,115872973,418,418,418,418,655
20240307,111800,115599183,418,418,418,418,0
20240307,111700,115599183,418,418,418,418,1
20240307,111600,115598765,417,417,417,417,0
20240307,111500,115598765,417,417,417,417,0
20240307,111400,115598765,417,417,417,417,1
20240307,111300,115598348,417,417,417,417,1008
20240307,111200,115178012,417,417,417,417,10154
20240307,111100,110943794,417,418,418,417,2011
20240307,111000,110105197,417,417,417,417,400
20240307,110900,109938397,417,417,417,417,2895
20240307,110800,108731182,417,417,417,416,5131
20240307,110700,106594445,416,416,416,416,808
20240307,110600,106258317,416,417,417,416,500
20240307,110500,106050297,418,418,418,418,0
20240307,110400,106050297,418,418,418,418,20
20240307,110300,106041937,418,418,418,416,19
20240307,110200,106034023,417,418,418,417,3392
20240307,110100,104619558,417,417,417,417,7392
20240307,110000,101537094,418,418,418,417,10071
20240307,105900,97337416,417,417,417,417,30
20240307,105800,97324906,417,417,417,417,166
20240307,105700,97255684,417,417,417,417,2005
20240307,105600,96419599,417,417,417,417,301
20240307,105500,96294082,417,418,418,417,15
20240307,105400,96287817,418,418,418,418,0
20240307,105300,96287817,418,418,418,418,301
20240307,105200,96161999,418,418,418,418,905
20240307,105100,95783709,418,418,418,418,8300
20240307,105000,92314309,417,418,418,417,2
20240307,104900,92313474,417,417,417,417,100
20240307,104800,92271774,418,418,418,418,0
20240307,104700,92271774,418,418,418,418,100
20240307,104600,92229974,418,417,418,417,392
20240307,104500,92066189,416,418,418,416,31
20240307,104400,92053286,418,418,418,418,1
20240307,104300,92052868,418,418,418,418,5
20240307,104200,92050778,418,418,418,418,424
20240307,104100,91873546,416,416,416,416,0
20240307,104000,91873546,416,416,416,416,1
20240307,103900,91873130,418,418,418,418,32
20240307,103800,91859754,418,419,419,416,15101
20240307,103700,85568150,417,417,417,417,11386
20240307,103600,80820188,417,418,418,417,27464
20240307,103500,69358106,419,419,419,419,0
20240307,103400,69358106,419,418,419,418,253
20240307,103300,69252351,418,418,418,418,321
20240307,103200,69118173,418,418,418,418,617
20240307,103100,68860267,418,418,418,418,300
20240307,103000,68734867,417,417,418,417,12183
20240307,102900,63653744,418,419,419,418,3201
20240307,102800,62314183,419,419,419,419,1
20240307,102700,62313764,418,419,419,418,10030
20240307,102600,58121194,418,418,419,418,1221
20240307,102500,57609616,418,418,418,418,27
20240307,102400,57598330,419,419,419,419,1
20240307,102300,57597911,418,418,419,418,268
20240307,102200,57485885,418,418,419,418,445
20240307,102100,57299437,418,418,419,418,8627
20240307,102000,53693341,418,418,418,418,9793
20240307,101900,49599867,418,419,419,418,450
20240307,101800,49411567,419,419,419,419,3
20240307,101700,49410310,419,419,419,419,2001
20240307,101600,48571891,418,419,419,418,257
20240307,101500,48464463,418,418,418,418,0
20240307,101400,48464463,418,418,418,418,25
20240307,101300,48454013,418,418,418,418,5137
20240307,101200,46306747,418,420,420,418,2810
20240307,101100,45129177,420,420,420,420,40
20240307,101000,45112377,420,420,420,420,0
20240307,100900,45112377,420,420,420,419,178
20240307,100800,45037793,418,419,420,418,2300
20240307,100700,44074502,419,419,419,419,505
20240307,100600,43862907,420,420,420,420,0
20240307,100500,43862907,420,420,420,420,0
20240307,100400,43862907,420,420,420,419,241
20240307,100300,43761797,418,420,420,418,2775
20240307,100200,42601843,420,420,420,420,1201
20240307,100100,42097423,420,420,420,420,3
20240307,100000,42096163,420,420,420,420,10
20240307,095900,42091963,420,419,420,418,9
20240307,095800,42088194,418,418,418,418,2395
20240307,095700,41087084,418,418,418,418,6574
20240307,095600,38339152,420,420,420,420,5
20240307,095500,38337052,418,418,418,418,1184
20240307,095400,37842140,418,418,418,418,0
20240307,095300,37842140,418,419,419,418,1614
20240307,095200,37166631,420,420,420,420,803
20240307,095100,36829371,419,420,420,419,1069
20240307,095000,36381391,420,420,420,420,1242
20240307,094900,35859751,420,420,420,419,1002
20240307,094800,35438912,420,420,420,420,6
20240307,094700,35436392,420,420,420,420,0
20240307,094600,35436392,420,420,420,420,301
20240307,094500,35309972,420,420,420,420,907
20240307,094400,34929032,420,420,420,420,995
20240307,094300,34511132,420,420,420,420,626
20240307,094200,34248212,420,420,420,419,336
20240307,094100,34107398,420,420,420,420,220
20240307,094000,34014998,420,420,420,420,75
20240307,093900,33983498,420,420,420,420,32
20240307,093800,33970058,420,419,420,419,1746
20240307,093700,33238447,419,419,419,419,21
20240307,093600,33229648,418,419,419,418,2502
20240307,093500,32183811,417,418,419,417,3877
20240307,093400,30564271,419,419,419,419,72
20240307,093300,30534103,418,419,419,418,26389
20240307,093200,19503440,419,419,419,419,1
20240307,093100,19503021,419,419,419,419,0
20240307,093000,19503021,419,419,419,419,8
20240307,092900,19499669,419,419,419,419,3
20240307,092800,19498412,419,419,419,418,353
20240307,092700,19350806,419,419,419,419,10
20240307,092600,19346616,418,418,418,418,206
20240307,092500,19260508,418,418,418,418,2010
20240307,092400,18420328,418,418,419,418,313
20240307,092300,18289493,418,418,418,418,106
20240307,092200,18245185,418,418,418,418,5
20240307,092100,18243095,419,419,419,419,441
20240307,092000,18058316,418,418,418,418,935
20240307,091900,17667486,418,418,419,418,1997
20240307,091800,16832669,418,419,419,418,446
20240307,091700,16646205,418,417,418,417,3684
20240307,091600,15109970,418,418,419,417,4069
20240307,091500,13409142,418,418,419,418,1608
20240307,091400,12736997,418,418,420,418,2861
20240307,091300,11540195,418,418,419,418,18
20240307,091200,11532665,419,419,419,419,3
20240307,091100,11531408,419,419,419,419,225
20240307,091000,11437133,419,419,420,419,2780
20240307,090900,10269587,418,418,419,418,3707
20240307,090800,8716657,418,418,418,418,0
20240307,090700,8716657,418,419,419,418,3079
20240307,090600,7427612,419,419,419,418,5057
20240307,090500,5310238,419,417,420,417,1059
20240307,090400,4868462,420,420,420,417,3515
20240307,090300,3399797,420,420,420,420,202
20240307,090200,3314957,420,420,420,417,36
20240307,090100,3299910,420,420,421,417,4993
20240307,090000,1209227,420,420,421,420,2879