stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192100,384441363,422,422,422,422,1985
20240325,192000,384441363,422,422,422,422,0
20240325,191900,384441363,422,422,422,422,0
20240325,191800,384441363,422,422,422,422,0
20240325,191700,384441363,422,422,422,422,0
20240325,191600,384441363,422,422,422,422,0
20240325,191500,384441363,422,422,422,422,0
20240325,191400,384441363,422,422,422,422,0
20240325,191300,384441363,422,422,422,422,0
20240325,191200,384441363,422,422,422,422,0
20240325,191100,384441363,422,422,422,422,0
20240325,191000,384441363,422,422,422,422,0
20240325,190900,384441363,422,422,422,422,0
20240325,190800,384441363,422,422,422,422,0
20240325,190700,384441363,422,422,422,422,0
20240325,190600,384441363,422,422,422,422,0
20240325,190500,384441363,422,422,422,422,0
20240325,190400,384441363,422,422,422,422,0
20240325,190300,384441363,422,422,422,422,0
20240325,190200,384441363,422,422,422,422,0
20240325,190100,384441363,422,422,422,422,0
20240325,190000,384441363,422,422,422,422,0
20240325,185900,384441363,422,422,422,422,0
20240325,185800,384441363,422,422,422,422,0
20240325,185700,384441363,422,422,422,422,0
20240325,185600,384441363,422,422,422,422,0
20240325,185500,384441363,422,422,422,422,0
20240325,185400,384441363,422,422,422,422,0
20240325,185300,384441363,422,422,422,422,0
20240325,185200,384441363,422,422,422,422,0
20240325,185100,384441363,422,422,422,422,1985
20240325,185000,384441363,422,422,422,422,0
20240325,184900,384441363,422,422,422,422,0
20240325,184800,384441363,422,422,422,422,0
20240325,184700,384441363,422,422,422,422,0
20240325,184600,384441363,422,422,422,422,0
20240325,184500,384441363,422,422,422,422,0
20240325,184400,384441363,422,422,422,422,0
20240325,184300,384441363,422,422,422,422,0
20240325,184200,384441363,422,422,422,422,0
20240325,184100,384441363,422,422,422,422,0
20240325,184000,384441363,422,422,422,422,0
20240325,183900,384441363,422,422,422,422,0
20240325,183800,384441363,422,422,422,422,0
20240325,183700,384441363,422,422,422,422,0
20240325,183600,384441363,422,422,422,422,0
20240325,183500,384441363,422,422,422,422,0
20240325,183400,384441363,422,422,422,422,0
20240325,183300,384441363,422,422,422,422,0
20240325,183200,384441363,422,422,422,422,0
20240325,183100,384441363,422,422,422,422,0
20240325,183000,384441363,422,422,422,422,0
20240325,182900,384441363,422,422,422,422,0
20240325,182800,384441363,422,422,422,422,0
20240325,182700,384441363,422,422,422,422,0
20240325,182600,384441363,422,422,422,422,0
20240325,182500,384441363,422,422,422,422,0
20240325,182400,384441363,422,422,422,422,0
20240325,182300,384441363,422,422,422,422,0
20240325,182200,384441363,422,422,422,422,0
20240325,182100,384441363,422,422,422,422,1985
20240325,182000,384441363,422,422,422,422,0
20240325,181900,384441363,422,422,422,422,0
20240325,181800,384441363,422,422,422,422,0
20240325,181700,384441363,422,422,422,422,0
20240325,181600,384441363,422,422,422,422,0
20240325,181500,384441363,422,422,422,422,0
20240325,181400,384441363,422,422,422,422,0
20240325,181300,384441363,422,422,422,422,0
20240325,181200,384441363,422,422,422,422,0
20240325,181100,384441363,422,422,422,422,0
20240325,181000,384441363,422,422,422,422,0
20240325,180900,384441363,422,422,422,422,0
20240325,180800,384441363,422,422,422,422,0
20240325,180700,384441363,422,422,422,422,0
20240325,180600,384441363,422,422,422,422,0
20240325,180500,384441363,422,422,422,422,0
20240325,180400,384441363,422,422,422,422,0
20240325,180300,384441363,422,422,422,422,0
20240325,180200,384441363,422,422,422,422,0
20240325,180100,384441363,422,422,422,422,0
20240325,180000,384441363,422,422,422,422,0
20240325,175900,384441363,422,422,422,422,0
20240325,175800,384441363,422,422,422,422,0
20240325,175700,384441363,422,422,422,422,0
20240325,175600,384441363,422,422,422,422,0
20240325,175500,384441363,422,422,422,422,0
20240325,175400,384441363,422,422,422,422,0
20240325,175300,384441363,422,422,422,422,0
20240325,175200,384441363,422,422,422,422,0
20240325,175100,384441363,422,422,422,422,1985
20240325,175000,384441363,422,422,422,422,0
20240325,174900,384441363,422,422,422,422,0
20240325,174800,384441363,422,422,422,422,0
20240325,174700,384441363,422,422,422,422,0
20240325,174600,384441363,422,422,422,422,0
20240325,174500,384441363,422,422,422,422,0
20240325,174400,384441363,422,422,422,422,0
20240325,174300,384441363,422,422,422,422,0
20240325,174200,384441363,422,422,422,422,0
20240325,174100,384441363,422,422,422,422,0
20240325,174000,384441363,422,422,422,422,0
20240325,173900,384441363,422,422,422,422,0
20240325,173800,384441363,422,422,422,422,0
20240325,173700,384441363,422,422,422,422,0
20240325,173600,384441363,422,422,422,422,0
20240325,173500,384441363,422,422,422,422,0
20240325,173400,384441363,422,422,422,422,0
20240325,173300,384441363,422,422,422,422,0
20240325,173200,384441363,422,422,422,422,0
20240325,173100,384441363,422,422,422,422,0
20240325,173000,384441363,422,422,422,422,0
20240325,172900,384441363,422,422,422,422,0
20240325,172800,384441363,422,422,422,422,0
20240325,172700,384441363,422,422,422,422,0
20240325,172600,384441363,422,422,422,422,0
20240325,172500,384441363,422,422,422,422,0
20240325,172400,384441363,422,422,422,422,0
20240325,172300,384441363,422,422,422,422,0
20240325,172200,384441363,422,422,422,422,0
20240325,172100,384441363,422,422,422,422,1985
20240325,172000,384441363,422,422,422,422,0
20240325,171900,384441363,422,422,422,422,0
20240325,171800,384441363,422,422,422,422,0
20240325,171700,384441363,422,422,422,422,0
20240325,171600,384441363,422,422,422,422,0
20240325,171500,384441363,422,422,422,422,0
20240325,171400,384441363,422,422,422,422,0
20240325,171300,384441363,422,422,422,422,0
20240325,171200,384441363,422,422,422,422,0
20240325,171100,384441363,422,422,422,422,0
20240325,171000,384441363,422,422,422,422,0
20240325,170900,384441363,422,422,422,422,0
20240325,170800,384441363,422,422,422,422,0
20240325,170700,384441363,422,422,422,422,0
20240325,170600,384441363,422,422,422,422,0
20240325,170500,384441363,422,422,422,422,0
20240325,170400,384441363,422,422,422,422,0
20240325,170300,384441363,422,422,422,422,0
20240325,170200,384441363,422,422,422,422,0
20240325,170100,384441363,422,422,422,422,0
20240325,170000,384441363,422,422,422,422,0
20240325,165900,384441363,422,422,422,422,0
20240325,165800,384441363,422,422,422,422,0
20240325,165700,384441363,422,422,422,422,0
20240325,165600,384441363,422,422,422,422,0
20240325,165500,384441363,422,422,422,422,0
20240325,165400,384441363,422,422,422,422,0
20240325,165300,384441363,422,422,422,422,0
20240325,165200,384441363,422,422,422,422,0
20240325,165100,384441363,422,422,422,422,1985
20240325,165000,384441363,422,422,422,422,0
20240325,164900,384441363,422,422,422,422,0
20240325,164800,384441363,422,422,422,422,0
20240325,164700,384441363,422,422,422,422,0
20240325,164600,384441363,422,422,422,422,0
20240325,164500,384441363,422,422,422,422,0
20240325,164400,384441363,422,422,422,422,0
20240325,164300,384441363,422,422,422,422,0
20240325,164200,384441363,422,422,422,422,0
20240325,164100,384441363,422,422,422,422,0
20240325,164000,384441363,422,422,422,422,0
20240325,163900,384441363,422,422,422,422,0
20240325,163800,384441363,422,422,422,422,0
20240325,163700,384441363,422,422,422,422,0
20240325,163600,384441363,422,422,422,422,0
20240325,163500,384441363,422,422,422,422,0
20240325,163400,384441363,422,422,422,422,0
20240325,163300,384441363,422,422,422,422,0
20240325,163200,384441363,422,422,422,422,0
20240325,163100,384441363,422,422,422,422,0
20240325,163000,384441363,422,422,422,422,0
20240325,162900,384441363,422,422,422,422,0
20240325,162800,384441363,422,422,422,422,0
20240325,162700,384441363,422,422,422,422,0
20240325,162600,384441363,422,422,422,422,0
20240325,162500,384441363,422,422,422,422,0
20240325,162400,384441363,422,422,422,422,0
20240325,162300,384441363,422,422,422,422,0
20240325,162200,384441363,422,422,422,422,0
20240325,162100,384441363,422,422,422,422,1985
20240325,162000,384441363,422,422,422,422,0
20240325,161900,384441363,422,422,422,422,0
20240325,161800,384441363,422,422,422,422,0
20240325,161700,384441363,422,422,422,422,0
20240325,161600,384441363,422,422,422,422,0
20240325,161500,384441363,422,422,422,422,0
20240325,161400,384441363,422,422,422,422,0
20240325,161300,384441363,422,422,422,422,0
20240325,161200,384441363,422,422,422,422,0
20240325,161100,384441363,422,422,422,422,0
20240325,161000,384441363,422,422,422,422,0
20240325,160900,384441363,422,422,422,422,0
20240325,160800,384441363,422,422,422,422,0
20240325,160700,384441363,422,422,422,422,0
20240325,160600,384441363,422,422,422,422,0
20240325,160500,384441363,422,422,422,422,0
20240325,160400,384441363,422,422,422,422,0
20240325,160300,384441363,422,422,422,422,0
20240325,160200,384441363,422,422,422,422,0
20240325,160100,384441363,422,422,422,422,0
20240325,160000,384441363,422,422,422,422,0
20240325,155900,384441363,422,422,422,422,0
20240325,155800,384441363,422,422,422,422,0
20240325,155700,384441363,422,422,422,422,0
20240325,155600,384441363,422,422,422,422,0
20240325,155500,384441363,422,422,422,422,0
20240325,155400,384441363,422,422,422,422,0
20240325,155300,384441363,422,422,422,422,0
20240325,155200,384441363,422,422,422,422,0
20240325,155100,384441363,422,422,422,422,1985
20240325,155000,384441363,422,422,422,422,0
20240325,154900,384441363,422,422,422,422,0
20240325,154800,384441363,422,422,422,422,0
20240325,154700,384441363,422,422,422,422,0
20240325,154600,384441363,422,422,422,422,0
20240325,154500,384441363,422,422,422,422,0
20240325,154400,384441363,422,422,422,422,0
20240325,154300,384441363,422,422,422,422,0
20240325,154200,384441363,422,422,422,422,0
20240325,154100,384441363,422,422,422,422,0
20240325,154000,384441363,422,422,422,422,0
20240325,153900,384441363,422,422,422,422,0
20240325,153800,384441363,422,422,422,422,0
20240325,153700,384441363,422,422,422,422,0
20240325,153600,384441363,422,422,422,422,0
20240325,153500,384441363,422,422,422,422,0
20240325,153400,384441363,422,422,422,422,0
20240325,153300,384441363,422,422,422,422,0
20240325,153200,384441363,422,422,422,422,0
20240325,153100,384441363,422,422,422,422,0
20240325,153000,384441363,422,422,422,422,1985
20240325,152900,383603693,422,422,422,422,0
20240325,152800,383603693,422,422,422,422,0
20240325,152700,383603693,422,422,422,422,0
20240325,152600,383603693,422,422,422,422,0
20240325,152500,383603693,422,422,422,422,0
20240325,152400,383603693,422,422,422,422,0
20240325,152300,383603693,422,422,422,422,0
20240325,152200,383603693,422,422,422,422,0
20240325,152100,383603693,422,422,422,422,0
20240325,152000,383603693,422,422,422,422,0
20240325,151900,383603693,422,422,422,422,804
20240325,151800,383264405,423,423,423,423,50
20240325,151700,383243255,422,422,422,422,3261
20240325,151600,381867113,422,422,422,422,300
20240325,151500,381740513,422,422,422,422,3542
20240325,151400,380245789,422,422,422,421,12
20240325,151300,380240726,421,421,421,421,0
20240325,151200,380240726,421,421,421,421,0
20240325,151100,380240726,421,422,422,421,5006
20240325,151000,378133195,421,421,421,421,2
20240325,150900,378132353,422,421,422,421,4609
20240325,150800,376189595,421,421,421,421,200
20240325,150700,376105395,422,422,422,422,204
20240325,150600,376019307,422,422,422,422,0
20240325,150500,376019307,422,422,422,422,1
20240325,150400,376018885,422,422,422,422,0
20240325,150300,376018885,422,421,422,421,725
20240325,150200,375713410,422,422,422,422,200
20240325,150100,375629010,423,423,423,423,0
20240325,150000,375629010,423,422,423,422,3097
20240325,145900,374322066,423,423,423,423,20
20240325,145800,374313606,423,423,423,423,0
20240325,145700,374313606,423,423,423,423,100
20240325,145600,374271306,422,422,422,422,188
20240325,145500,374191970,423,423,423,423,0
20240325,145400,374191970,423,423,423,423,739
20240325,145300,373879373,423,423,423,423,23
20240325,145200,373869644,423,423,423,423,0
20240325,145100,373869644,423,423,423,423,10
20240325,145000,373865414,422,422,422,422,0
20240325,144900,373865414,422,422,422,422,0
20240325,144800,373865414,422,422,422,422,20
20240325,144700,373856974,422,423,423,422,7955
20240325,144600,370499934,423,423,423,423,1
20240325,144500,370499511,422,422,422,422,0
20240325,144400,370499511,422,422,422,422,22
20240325,144300,370490227,422,422,422,422,0
20240325,144200,370490227,422,422,422,422,0
20240325,144100,370490227,422,422,422,422,5596
20240325,144000,368128715,423,423,423,423,0
20240325,143900,368128715,423,423,423,423,52
20240325,143800,368106719,423,423,423,423,1
20240325,143700,368106296,423,423,423,423,3796
20240325,143600,366500588,423,423,423,423,19
20240325,143500,366492551,423,423,423,423,3
20240325,143400,366491282,423,422,424,422,12
20240325,143300,366486206,422,422,422,422,0
20240325,143200,366486206,422,422,422,422,0
20240325,143100,366486206,422,422,422,422,0
20240325,143000,366486206,422,422,422,422,2
20240325,142900,366485362,422,423,424,422,5990
20240325,142800,363956566,424,424,424,424,60
20240325,142700,363931126,423,423,423,423,10198
20240325,142600,359617372,423,423,423,423,0
20240325,142500,359617372,423,423,423,423,0
20240325,142400,359617372,423,423,423,423,50
20240325,142300,359596222,424,424,424,424,0
20240325,142200,359596222,424,424,424,424,62
20240325,142100,359569934,424,423,424,423,6
20240325,142000,359567391,423,423,423,423,150
20240325,141900,359503941,424,424,424,424,0
20240325,141800,359503941,424,424,424,424,0
20240325,141700,359503941,424,424,424,424,586
20240325,141600,359255477,424,424,424,424,1
20240325,141500,359255053,424,424,424,424,0
20240325,141400,359255053,424,424,424,424,2
20240325,141300,359254205,425,425,425,425,7
20240325,141200,359251230,425,425,425,425,0
20240325,141100,359251230,425,423,425,423,1796
20240325,141000,358491492,423,423,423,423,0
20240325,140900,358491492,423,423,423,423,775
20240325,140800,358163667,423,423,423,423,1
20240325,140700,358163244,424,424,424,424,0
20240325,140600,358163244,424,424,424,424,0
20240325,140500,358163244,424,424,424,424,114
20240325,140400,358114908,424,424,424,424,6
20240325,140300,358112364,424,424,424,424,200
20240325,140200,358027564,425,425,425,425,5
20240325,140100,358025439,424,424,424,424,120
20240325,140000,357974559,424,424,424,424,3020
20240325,135900,356694079,424,424,424,424,3710
20240325,135800,355121039,424,424,424,424,277
20240325,135700,355003591,424,424,424,424,1
20240325,135600,355003167,425,425,425,425,0
20240325,135500,355003167,425,425,425,425,0
20240325,135400,355003167,425,425,425,425,1
20240325,135300,355002742,423,423,423,423,4728
20240325,135200,353002798,423,425,425,423,3
20240325,135100,353001527,425,424,425,424,2001
20240325,135000,352153102,424,424,424,424,1
20240325,134900,352152678,424,424,424,424,2
20240325,134800,352151830,424,424,424,424,5
20240325,134700,352149710,424,424,424,424,1
20240325,134600,352149286,424,424,425,424,651
20240325,134500,351873261,425,425,425,425,0
20240325,134400,351873261,425,425,425,424,1002
20240325,134300,351447412,423,425,425,423,24183
20240325,134200,341194369,424,424,424,424,0
20240325,134100,341194369,424,424,424,424,1
20240325,134000,341193945,425,425,425,425,13
20240325,133900,341188420,425,425,425,425,1528
20240325,133800,340539020,425,425,425,425,2481
20240325,133700,339484595,426,425,426,425,2918
20240325,133600,338244444,425,425,425,425,1703
20240325,133500,337520669,425,425,425,425,14929
20240325,133400,331175844,426,426,426,426,0
20240325,133300,331175844,426,426,426,426,0
20240325,133200,331175844,426,426,426,426,0
20240325,133100,331175844,426,426,426,426,1
20240325,133000,331175418,427,427,427,427,0
20240325,132900,331175418,427,427,427,427,1
20240325,132800,331174991,426,426,426,426,10280
20240325,132700,326795711,426,426,426,426,200
20240325,132600,326710511,426,426,426,426,0
20240325,132500,326710511,426,426,426,426,0
20240325,132400,326710511,426,426,426,426,1030
20240325,132300,326271731,427,426,427,426,16
20240325,132200,326264901,426,426,426,426,212
20240325,132100,326174589,427,427,427,427,56
20240325,132000,326150677,427,427,427,427,503
20240325,131900,325935896,426,426,426,426,32
20240325,131800,325922264,426,426,426,426,4
20240325,131700,325920560,426,426,426,426,156
20240325,131600,325854104,426,426,426,426,1
20240325,131500,325853678,427,427,427,427,479
20240325,131400,325649145,425,425,425,425,0
20240325,131300,325649145,425,425,425,425,1
20240325,131200,325648720,427,427,427,427,5
20240325,131100,325646585,426,426,426,426,242
20240325,131000,325543493,426,426,426,426,1000
20240325,130900,325117493,426,426,426,426,3
20240325,130800,325116215,426,426,426,426,4001
20240325,130700,323411789,426,426,426,425,746
20240325,130600,323094737,425,425,425,425,500
20240325,130500,322882237,426,426,426,426,452
20240325,130400,322689685,426,426,426,426,0
20240325,130300,322689685,426,425,426,425,254
20240325,130200,322581685,425,425,425,425,950
20240325,130100,322177935,425,425,425,425,28
20240325,130000,322166035,425,425,425,425,15549
20240325,125900,315557710,426,426,426,426,39
20240325,125800,315541096,426,427,427,426,880
20240325,125700,315166215,427,428,428,427,102
20240325,125600,315122659,427,426,427,426,5108
20240325,125500,312941643,427,426,427,426,1408
20240325,125400,312341829,426,426,426,426,3716
20240325,125300,310758813,427,427,427,427,10
20240325,125200,310754543,427,427,427,427,2022
20240325,125100,309891149,427,426,427,426,258
20240325,125000,309781233,427,427,427,426,11
20240325,124900,309776537,427,427,427,426,58
20240325,124800,309751772,426,426,426,426,500
20240325,124700,309538772,426,426,426,426,94
20240325,124600,309498728,426,426,426,426,16
20240325,124500,309491912,426,426,426,426,27
20240325,124400,309480410,427,426,427,426,2047
20240325,124300,308608384,426,426,426,425,2736
20240325,124200,307445336,426,426,426,426,1097
20240325,124100,306978014,426,426,426,426,70
20240325,124000,306948194,426,426,426,425,15182
20240325,123900,300492446,426,426,426,426,2
20240325,123800,300491594,427,427,427,427,2
20240325,123700,300490740,427,427,427,427,778
20240325,123600,300158534,427,427,427,426,4511
20240325,123500,298236841,427,428,428,426,148
20240325,123400,298173740,427,427,428,427,2188
20240325,123300,297239462,427,428,428,427,6293
20240325,123200,294552322,427,427,429,427,34
20240325,123100,294537776,426,429,429,426,17781
20240325,123000,286926466,429,429,430,429,3042
20240325,122900,285621446,429,427,429,427,22337
20240325,122800,276053046,427,427,427,426,6870
20240325,122700,273125266,427,427,427,426,4939
20240325,122600,271017187,425,426,427,425,1384
20240325,122500,270428549,427,427,428,425,12939
20240325,122400,264908188,427,428,428,426,656
20240325,122300,264628350,427,425,427,425,52511
20240325,122200,242214015,425,426,426,423,20040
20240325,122100,233706461,427,428,428,426,261
20240325,122000,233594884,426,425,427,425,8860
20240325,121900,229811702,425,428,428,423,26913
20240325,121800,218358154,428,425,428,425,9864
20240325,121700,214154117,424,422,424,422,54764
20240325,121600,191021774,421,420,421,420,1348
20240325,121500,190454383,420,420,420,420,930
20240325,121400,190063783,420,420,420,420,59
20240325,121300,190039003,420,420,420,420,11
20240325,121200,190034383,420,420,420,420,0
20240325,121100,190034383,420,420,420,420,124
20240325,121000,189982303,420,420,420,420,20
20240325,120900,189973903,420,420,420,420,1500
20240325,120800,189343903,420,420,420,420,42
20240325,120700,189326263,420,420,420,420,0
20240325,120600,189326263,420,419,420,419,11985
20240325,120500,184304547,420,420,420,420,5
20240325,120400,184302447,419,420,420,419,633
20240325,120300,184036716,420,420,420,420,26
20240325,120200,184025796,421,421,421,421,95
20240325,120100,183985801,421,421,421,421,4000
20240325,120000,182301801,419,419,419,419,0
20240325,115900,182301801,419,420,420,419,3272
20240325,115800,180930827,420,420,420,420,500
20240325,115700,180720827,420,420,420,420,1228
20240325,115600,180205067,421,421,421,421,501
20240325,115500,179994146,421,421,421,421,1000
20240325,115400,179573146,421,421,421,421,0
20240325,115300,179573146,421,421,421,421,0
20240325,115200,179573146,421,421,421,421,5001
20240325,115100,177467725,421,421,421,421,0
20240325,115000,177467725,421,421,421,421,0
20240325,114900,177467725,421,421,421,421,558
20240325,114800,177232807,420,420,420,420,11
20240325,114700,177228187,420,420,420,419,600
20240325,114600,176976743,420,420,420,420,0
20240325,114500,176976743,420,420,420,420,0
20240325,114400,176976743,420,420,420,420,3658
20240325,114300,175440383,420,420,420,420,0
20240325,114200,175440383,420,420,421,420,86
20240325,114100,175404259,420,421,421,420,39
20240325,114000,175387871,421,421,421,421,1
20240325,113900,175387450,419,419,419,419,0
20240325,113800,175387450,419,419,419,419,0
20240325,113700,175387450,419,419,419,419,0
20240325,113600,175387450,419,419,419,419,0
20240325,113500,175387450,419,420,420,419,2
20240325,113400,175386611,420,420,420,420,3703
20240325,113300,173831351,419,419,419,419,393
20240325,113200,173666684,419,419,419,419,3
20240325,113100,173665427,418,418,418,418,707
20240325,113000,173369901,418,418,418,418,37
20240325,112900,173354435,419,419,419,419,21
20240325,112800,173345636,419,419,419,419,0
20240325,112700,173345636,419,419,419,419,38
20240325,112600,173329714,419,419,419,419,67
20240325,112500,173301641,419,419,419,419,377
20240325,112400,173143678,419,419,419,419,110
20240325,112300,173097588,419,419,419,419,1680
20240325,112200,172393668,419,419,419,419,0
20240325,112100,172393668,419,419,419,419,0
20240325,112000,172393668,419,420,420,419,599
20240325,111900,172142108,420,420,420,420,10436
20240325,111800,167758988,420,420,420,420,0
20240325,111700,167758988,420,420,420,420,100
20240325,111600,167716988,420,420,420,420,0
20240325,111500,167716988,420,421,421,420,30
20240325,111400,167704378,418,418,418,418,373
20240325,111300,167548464,422,420,422,420,23808
20240325,111200,157534727,420,420,420,420,3
20240325,111100,157533467,418,418,418,418,0
20240325,111000,157533467,418,420,420,418,10010
20240325,110900,153349267,420,420,420,420,1000
20240325,110800,152929267,418,418,418,418,0
20240325,110700,152929267,418,418,418,418,15000
20240325,110600,146659267,418,418,418,418,852
20240325,110500,146303131,420,420,420,420,5
20240325,110400,146301031,420,420,420,420,1
20240325,110300,146300611,420,420,420,420,0
20240325,110200,146300611,420,420,420,420,0
20240325,110100,146300611,420,420,420,420,0
20240325,110000,146300611,420,420,420,420,2300
20240325,105900,145334611,420,420,420,420,0
20240325,105800,145334611,420,420,420,420,10
20240325,105700,145330411,420,420,420,420,0
20240325,105600,145330411,420,420,420,420,0
20240325,105500,145330411,420,420,420,420,10
20240325,105400,145326211,418,418,418,418,244
20240325,105300,145224219,418,419,419,418,14593
20240325,105200,139122589,419,419,420,419,19780
20240325,105100,130833516,420,419,420,419,5101
20240325,105000,128696096,419,419,419,419,21828
20240325,104900,119550164,420,420,420,420,0
20240325,104800,119550164,420,420,420,420,72
20240325,104700,119519924,420,420,420,420,229
20240325,104600,119423744,419,420,420,419,504
20240325,104500,119212066,420,420,420,419,451
20240325,104400,119023046,420,419,420,419,2985
20240325,104300,117772330,419,419,419,419,1
20240325,104200,117771911,420,420,420,420,48
20240325,104100,117751751,419,419,419,419,0
20240325,104000,117751751,419,419,420,419,2083
20240325,103900,116876913,420,420,420,420,278
20240325,103800,116760153,420,420,420,420,100
20240325,103700,116718153,420,421,421,420,3312
20240325,103600,115327097,422,422,422,422,5
20240325,103500,115324987,422,422,422,422,0
20240325,103400,115324987,422,422,422,422,5
20240325,103300,115322877,422,421,422,421,9
20240325,103200,115319080,420,420,422,420,1339
20240325,103100,114756698,420,421,421,420,129
20240325,103000,114702492,420,420,420,420,0
20240325,102900,114702492,420,422,422,420,12
20240325,102800,114697432,420,420,420,420,131
20240325,102700,114642412,421,421,421,421,31
20240325,102600,114629361,422,422,422,422,150
20240325,102500,114566061,422,422,422,422,5
20240325,102400,114563951,422,421,422,421,1005
20240325,102300,114139842,420,421,421,420,51
20240325,102200,114118396,421,421,421,421,11
20240325,102100,114113765,421,421,421,421,4642
20240325,102000,112159483,421,422,422,421,3436
20240325,101900,110712875,423,423,423,423,407
20240325,101800,110540714,423,423,423,423,367
20240325,101700,110385473,421,422,422,421,4325
20240325,101600,108564583,423,423,423,423,0
20240325,101500,108564583,423,423,423,423,0
20240325,101400,108564583,423,423,423,423,45
20240325,101300,108545548,423,423,423,423,1263
20240325,101200,108011299,423,422,423,422,2
20240325,101100,108010454,423,423,423,421,1610
20240325,101000,107332056,421,421,421,421,2829
20240325,100900,106141047,421,422,422,421,600
20240325,100800,105887863,422,424,424,422,62
20240325,100700,105861637,424,424,424,424,63
20240325,100600,105834925,424,423,424,422,274
20240325,100500,105719018,423,423,423,422,5044
20240325,100400,103585409,423,423,423,423,1106
20240325,100300,103117571,423,424,424,421,10463
20240325,100200,98682420,424,421,424,421,20936
20240325,100100,89850263,421,420,421,420,648
20240325,100000,89578101,420,420,420,420,2
20240325,095900,89577261,420,420,420,420,63
20240325,095800,89550801,420,420,420,420,0
20240325,095700,89550801,420,420,421,420,3332
20240325,095600,88151336,421,421,421,421,3
20240325,095500,88150073,421,421,421,421,192
20240325,095400,88069241,421,421,421,421,118
20240325,095300,88019563,421,421,421,421,38
20240325,095200,88003565,421,421,421,420,5140
20240325,095100,85844625,421,421,421,421,6
20240325,095000,85842099,420,420,421,420,4809
20240325,094900,83822317,421,421,421,421,1
20240325,094800,83821896,420,420,420,420,0
20240325,094700,83821896,420,421,422,420,2503
20240325,094600,82770532,422,422,422,422,110
20240325,094500,82724112,422,422,422,421,4485
20240325,094400,80835921,422,422,422,422,92
20240325,094300,80797097,422,421,422,421,2643
20240325,094200,79684393,421,419,421,418,17602
20240325,094100,72287801,419,418,419,418,11
20240325,094000,72283193,418,419,419,418,6087
20240325,093900,69738740,420,419,420,418,813
20240325,093800,69398457,419,419,419,419,43
20240325,093700,69380440,419,419,419,419,5
20240325,093600,69378345,419,419,419,419,50
20240325,093500,69357395,418,419,419,418,2065
20240325,093400,68494173,419,419,419,419,2949
20240325,093300,67258542,419,419,419,419,3300
20240325,093200,65875842,419,418,419,418,23095
20240325,093100,56204038,418,418,419,418,4006
20240325,093000,54529502,418,419,419,418,24
20240325,092900,54519469,419,419,419,419,4
20240325,092800,54517793,419,419,419,419,0
20240325,092700,54517793,419,418,419,418,7000
20240325,092600,51591789,418,418,419,417,1660
20240325,092500,50898175,419,418,419,418,501
20240325,092400,50688756,419,418,419,418,1003
20240325,092300,50269499,418,418,418,418,1000
20240325,092200,49851499,418,419,421,418,103
20240325,092100,49808340,421,419,421,419,17576
20240325,092000,42426475,419,418,419,418,50
20240325,091900,42405527,419,420,420,419,102
20240325,091800,42362728,417,419,419,417,6523
20240325,091700,39637921,420,420,420,420,1
20240325,091600,39637501,421,420,421,418,3110
20240325,091500,38330315,418,420,420,418,3433
20240325,091400,36891879,420,420,421,420,3470
20240325,091300,35434476,421,422,422,421,103
20240325,091200,35391012,420,422,422,420,216
20240325,091100,35300284,421,420,421,420,2742
20240325,091000,34148616,420,420,420,420,55
20240325,090900,34125516,419,419,419,419,690
20240325,090800,33836406,420,418,420,416,4619
20240325,090700,31909533,420,421,421,415,15003
20240325,090600,25639519,421,422,422,421,74
20240325,090500,25608364,421,420,421,420,5747
20240325,090400,23188878,421,420,421,420,5013
20240325,090300,21081455,421,420,421,419,6492
20240325,090200,18360134,419,420,420,419,70
20240325,090100,18330801,420,420,420,420,906
20240325,090000,17950281,420,420,420,416,40727