stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191100,313062954,420,420,420,420,9506
20240326,191000,313062954,420,420,420,420,0
20240326,190900,313062954,420,420,420,420,0
20240326,190800,313062954,420,420,420,420,0
20240326,190700,313062954,420,420,420,420,0
20240326,190600,313062954,420,420,420,420,0
20240326,190500,313062954,420,420,420,420,0
20240326,190400,313062954,420,420,420,420,0
20240326,190300,313062954,420,420,420,420,0
20240326,190200,313062954,420,420,420,420,0
20240326,190100,313062954,420,420,420,420,0
20240326,190000,313062954,420,420,420,420,0
20240326,185900,313062954,420,420,420,420,0
20240326,185800,313062954,420,420,420,420,0
20240326,185700,313062954,420,420,420,420,0
20240326,185600,313062954,420,420,420,420,0
20240326,185500,313062954,420,420,420,420,0
20240326,185400,313062954,420,420,420,420,0
20240326,185300,313062954,420,420,420,420,0
20240326,185200,313062954,420,420,420,420,0
20240326,185100,313062954,420,420,420,420,0
20240326,185000,313062954,420,420,420,420,0
20240326,184900,313062954,420,420,420,420,0
20240326,184800,313062954,420,420,420,420,0
20240326,184700,313062954,420,420,420,420,0
20240326,184600,313062954,420,420,420,420,0
20240326,184500,313062954,420,420,420,420,0
20240326,184400,313062954,420,420,420,420,0
20240326,184300,313062954,420,420,420,420,0
20240326,184200,313062954,420,420,420,420,0
20240326,184100,313062954,420,420,420,420,9506
20240326,184000,313062954,420,420,420,420,0
20240326,183900,313062954,420,420,420,420,0
20240326,183800,313062954,420,420,420,420,0
20240326,183700,313062954,420,420,420,420,0
20240326,183600,313062954,420,420,420,420,0
20240326,183500,313062954,420,420,420,420,0
20240326,183400,313062954,420,420,420,420,0
20240326,183300,313062954,420,420,420,420,0
20240326,183200,313062954,420,420,420,420,0
20240326,183100,313062954,420,420,420,420,0
20240326,183000,313062954,420,420,420,420,0
20240326,182900,313062954,420,420,420,420,0
20240326,182800,313062954,420,420,420,420,0
20240326,182700,313062954,420,420,420,420,0
20240326,182600,313062954,420,420,420,420,0
20240326,182500,313062954,420,420,420,420,0
20240326,182400,313062954,420,420,420,420,0
20240326,182300,313062954,420,420,420,420,0
20240326,182200,313062954,420,420,420,420,0
20240326,182100,313062954,420,420,420,420,0
20240326,182000,313062954,420,420,420,420,0
20240326,181900,313062954,420,420,420,420,0
20240326,181800,313062954,420,420,420,420,0
20240326,181700,313062954,420,420,420,420,0
20240326,181600,313062954,420,420,420,420,0
20240326,181500,313062954,420,420,420,420,0
20240326,181400,313062954,420,420,420,420,0
20240326,181300,313062954,420,420,420,420,0
20240326,181200,313062954,420,420,420,420,0
20240326,181100,313062954,420,420,420,420,9506
20240326,181000,313062954,420,420,420,420,0
20240326,180900,313062954,420,420,420,420,0
20240326,180800,313062954,420,420,420,420,0
20240326,180700,313062954,420,420,420,420,0
20240326,180600,313062954,420,420,420,420,0
20240326,180500,313062954,420,420,420,420,0
20240326,180400,313062954,420,420,420,420,0
20240326,180300,313062954,420,420,420,420,0
20240326,180200,313062954,420,420,420,420,0
20240326,180100,313062954,420,420,420,420,0
20240326,180000,313062954,420,420,420,420,0
20240326,175900,313062954,420,420,420,420,0
20240326,175800,313062954,420,420,420,420,0
20240326,175700,313062954,420,420,420,420,0
20240326,175600,313062954,420,420,420,420,0
20240326,175500,313062954,420,420,420,420,0
20240326,175400,313062954,420,420,420,420,0
20240326,175300,313062954,420,420,420,420,0
20240326,175200,313062954,420,420,420,420,0
20240326,175100,313062954,420,420,420,420,0
20240326,175000,313062954,420,420,420,420,0
20240326,174900,313062954,420,420,420,420,0
20240326,174800,313062954,420,420,420,420,0
20240326,174700,313062954,420,420,420,420,0
20240326,174600,313062954,420,420,420,420,0
20240326,174500,313062954,420,420,420,420,0
20240326,174400,313062954,420,420,420,420,0
20240326,174300,313062954,420,420,420,420,0
20240326,174200,313062954,420,420,420,420,0
20240326,174100,313062954,420,420,420,420,9506
20240326,174000,313062954,420,420,420,420,0
20240326,173900,313062954,420,420,420,420,0
20240326,173800,313062954,420,420,420,420,0
20240326,173700,313062954,420,420,420,420,0
20240326,173600,313062954,420,420,420,420,0
20240326,173500,313062954,420,420,420,420,0
20240326,173400,313062954,420,420,420,420,0
20240326,173300,313062954,420,420,420,420,0
20240326,173200,313062954,420,420,420,420,0
20240326,173100,313062954,420,420,420,420,0
20240326,173000,313062954,420,420,420,420,0
20240326,172900,313062954,420,420,420,420,0
20240326,172800,313062954,420,420,420,420,0
20240326,172700,313062954,420,420,420,420,0
20240326,172600,313062954,420,420,420,420,0
20240326,172500,313062954,420,420,420,420,0
20240326,172400,313062954,420,420,420,420,0
20240326,172300,313062954,420,420,420,420,0
20240326,172200,313062954,420,420,420,420,0
20240326,172100,313062954,420,420,420,420,0
20240326,172000,313062954,420,420,420,420,0
20240326,171900,313062954,420,420,420,420,0
20240326,171800,313062954,420,420,420,420,0
20240326,171700,313062954,420,420,420,420,0
20240326,171600,313062954,420,420,420,420,0
20240326,171500,313062954,420,420,420,420,0
20240326,171400,313062954,420,420,420,420,0
20240326,171300,313062954,420,420,420,420,0
20240326,171200,313062954,420,420,420,420,0
20240326,171100,313062954,420,420,420,420,9506
20240326,171000,313062954,420,420,420,420,0
20240326,170900,313062954,420,420,420,420,0
20240326,170800,313062954,420,420,420,420,0
20240326,170700,313062954,420,420,420,420,0
20240326,170600,313062954,420,420,420,420,0
20240326,170500,313062954,420,420,420,420,0
20240326,170400,313062954,420,420,420,420,0
20240326,170300,313062954,420,420,420,420,0
20240326,170200,313062954,420,420,420,420,0
20240326,170100,313062954,420,420,420,420,0
20240326,170000,313062954,420,420,420,420,0
20240326,165900,313062954,420,420,420,420,0
20240326,165800,313062954,420,420,420,420,0
20240326,165700,313062954,420,420,420,420,0
20240326,165600,313062954,420,420,420,420,0
20240326,165500,313062954,420,420,420,420,0
20240326,165400,313062954,420,420,420,420,0
20240326,165300,313062954,420,420,420,420,0
20240326,165200,313062954,420,420,420,420,0
20240326,165100,313062954,420,420,420,420,0
20240326,165000,313062954,420,420,420,420,0
20240326,164900,313062954,420,420,420,420,0
20240326,164800,313062954,420,420,420,420,0
20240326,164700,313062954,420,420,420,420,0
20240326,164600,313062954,420,420,420,420,0
20240326,164500,313062954,420,420,420,420,0
20240326,164400,313062954,420,420,420,420,0
20240326,164300,313062954,420,420,420,420,0
20240326,164200,313062954,420,420,420,420,0
20240326,164100,313062954,420,420,420,420,9506
20240326,164000,313062954,420,420,420,420,0
20240326,163900,313062954,420,420,420,420,0
20240326,163800,313062954,420,420,420,420,0
20240326,163700,313062954,420,420,420,420,0
20240326,163600,313062954,420,420,420,420,0
20240326,163500,313062954,420,420,420,420,0
20240326,163400,313062954,420,420,420,420,0
20240326,163300,313062954,420,420,420,420,0
20240326,163200,313062954,420,420,420,420,0
20240326,163100,313062954,420,420,420,420,0
20240326,163000,313062954,420,420,420,420,0
20240326,162900,313062954,420,420,420,420,0
20240326,162800,313062954,420,420,420,420,0
20240326,162700,313062954,420,420,420,420,0
20240326,162600,313062954,420,420,420,420,0
20240326,162500,313062954,420,420,420,420,0
20240326,162400,313062954,420,420,420,420,0
20240326,162300,313062954,420,420,420,420,0
20240326,162200,313062954,420,420,420,420,0
20240326,162100,313062954,420,420,420,420,0
20240326,162000,313062954,420,420,420,420,0
20240326,161900,313062954,420,420,420,420,0
20240326,161800,313062954,420,420,420,420,0
20240326,161700,313062954,420,420,420,420,0
20240326,161600,313062954,420,420,420,420,0
20240326,161500,313062954,420,420,420,420,0
20240326,161400,313062954,420,420,420,420,0
20240326,161300,313062954,420,420,420,420,0
20240326,161200,313062954,420,420,420,420,0
20240326,161100,313062954,420,420,420,420,9506
20240326,161000,313062954,420,420,420,420,0
20240326,160900,313062954,420,420,420,420,0
20240326,160800,313062954,420,420,420,420,0
20240326,160700,313062954,420,420,420,420,0
20240326,160600,313062954,420,420,420,420,0
20240326,160500,313062954,420,420,420,420,0
20240326,160400,313062954,420,420,420,420,0
20240326,160300,313062954,420,420,420,420,0
20240326,160200,313062954,420,420,420,420,0
20240326,160100,313062954,420,420,420,420,0
20240326,160000,313062954,420,420,420,420,0
20240326,155900,313062954,420,420,420,420,0
20240326,155800,313062954,420,420,420,420,0
20240326,155700,313062954,420,420,420,420,0
20240326,155600,313062954,420,420,420,420,0
20240326,155500,313062954,420,420,420,420,0
20240326,155400,313062954,420,420,420,420,0
20240326,155300,313062954,420,420,420,420,0
20240326,155200,313062954,420,420,420,420,0
20240326,155100,313062954,420,420,420,420,0
20240326,155000,313062954,420,420,420,420,0
20240326,154900,313062954,420,420,420,420,0
20240326,154800,313062954,420,420,420,420,0
20240326,154700,313062954,420,420,420,420,0
20240326,154600,313062954,420,420,420,420,0
20240326,154500,313062954,420,420,420,420,0
20240326,154400,313062954,420,420,420,420,0
20240326,154300,313062954,420,420,420,420,0
20240326,154200,313062954,420,420,420,420,0
20240326,154100,313062954,420,420,420,420,9506
20240326,154000,313062954,420,420,420,420,0
20240326,153900,313062954,420,420,420,420,0
20240326,153800,313062954,420,420,420,420,0
20240326,153700,313062954,420,420,420,420,0
20240326,153600,313062954,420,420,420,420,0
20240326,153500,313062954,420,420,420,420,0
20240326,153400,313062954,420,420,420,420,0
20240326,153300,313062954,420,420,420,420,0
20240326,153200,313062954,420,420,420,420,0
20240326,153100,313062954,420,420,420,420,0
20240326,153000,313062954,420,420,420,420,9506
20240326,152900,309070434,420,420,420,420,0
20240326,152800,309070434,420,420,420,420,0
20240326,152700,309070434,420,420,420,420,0
20240326,152600,309070434,420,420,420,420,0
20240326,152500,309070434,420,420,420,420,0
20240326,152400,309070434,420,420,420,420,0
20240326,152300,309070434,420,420,420,420,0
20240326,152200,309070434,420,420,420,420,0
20240326,152100,309070434,420,420,420,420,0
20240326,152000,309070434,420,420,420,420,0
20240326,151900,309070434,420,421,421,420,605
20240326,151800,308816123,421,421,421,420,17754
20240326,151700,301354243,421,421,421,421,1542
20240326,151600,300705061,421,421,421,421,1787
20240326,151500,299952734,421,421,421,421,204
20240326,151400,299866850,421,420,421,420,425
20240326,151300,299687950,420,421,421,420,1102
20240326,151200,299225008,420,420,421,420,5705
20240326,151100,296828788,420,420,421,420,1966
20240326,151000,296003052,420,420,420,420,0
20240326,150900,296003052,420,420,420,420,0
20240326,150800,296003052,420,420,420,420,0
20240326,150700,296003052,420,422,422,420,950
20240326,150600,295603752,422,421,422,421,16
20240326,150500,295597015,422,422,422,422,24
20240326,150400,295586887,421,421,421,421,289
20240326,150300,295465218,421,421,421,421,100
20240326,150200,295423118,421,421,421,421,5066
20240326,150100,293290332,421,421,421,421,0
20240326,150000,293290332,421,421,421,421,836
20240326,145900,292938376,421,421,421,421,1164
20240326,145800,292448332,422,422,422,422,200
20240326,145700,292363932,422,422,422,422,300
20240326,145600,292237332,422,422,422,422,0
20240326,145500,292237332,422,422,422,422,2
20240326,145400,292236488,422,422,422,422,902
20240326,145300,291855844,422,422,422,422,50
20240326,145200,291834744,421,422,422,421,40
20240326,145100,291817899,422,422,422,422,18
20240326,145000,291810303,422,422,422,422,0
20240326,144900,291810303,422,421,422,421,80
20240326,144800,291776550,422,422,422,422,0
20240326,144700,291776550,422,421,422,421,71
20240326,144600,291746649,421,422,422,421,24
20240326,144500,291736544,421,421,421,421,0
20240326,144400,291736544,421,422,422,421,5985
20240326,144300,289216858,422,422,422,422,1
20240326,144200,289216436,422,421,422,421,11502
20240326,144100,284374092,421,422,422,421,21
20240326,144000,284365231,422,422,422,422,10
20240326,143900,284361011,421,422,422,421,42
20240326,143800,284343289,422,422,422,422,3
20240326,143700,284342023,421,421,421,421,1
20240326,143600,284341602,422,422,422,422,30
20240326,143500,284328942,422,421,422,421,101
20240326,143400,284286321,422,422,422,422,0
20240326,143300,284286321,422,422,422,422,113
20240326,143200,284238635,422,422,422,422,102
20240326,143100,284195591,422,422,422,422,201
20240326,143000,284110769,422,422,422,422,3
20240326,142900,284109503,421,421,421,421,0
20240326,142800,284109503,421,422,422,421,503
20240326,142700,283897737,421,421,421,421,41
20240326,142600,283880476,422,422,422,422,500
20240326,142500,283669476,421,421,421,421,1
20240326,142400,283669055,422,421,422,421,2
20240326,142300,283668212,422,422,422,422,1569
20240326,142200,283006094,421,422,422,421,505
20240326,142100,282792987,422,422,422,422,200
20240326,142000,282708587,422,422,422,422,1
20240326,141900,282708165,422,422,422,421,5904
20240326,141800,280221177,422,422,422,422,6
20240326,141700,280218645,422,422,422,422,0
20240326,141600,280218645,422,422,422,422,0
20240326,141500,280218645,422,422,422,422,1
20240326,141400,280218223,422,422,422,422,0
20240326,141300,280218223,422,422,422,422,100
20240326,141200,280176023,422,422,422,422,1
20240326,141100,280175601,422,422,422,422,0
20240326,141000,280175601,422,422,422,422,2
20240326,140900,280174757,421,421,421,421,4300
20240326,140800,278364457,421,422,422,421,3
20240326,140700,278363192,422,422,422,422,0
20240326,140600,278363192,422,422,422,422,1
20240326,140500,278362770,422,422,422,422,0
20240326,140400,278362770,422,421,422,421,2
20240326,140300,278361927,421,421,421,421,1818
20240326,140200,277596549,421,421,421,420,79
20240326,140100,277563291,421,421,421,421,1334
20240326,140000,277001677,421,421,421,421,1028
20240326,135900,276568889,421,421,421,420,2018
20240326,135800,275720311,421,421,421,421,30
20240326,135700,275707681,421,421,421,421,68
20240326,135600,275679053,421,421,421,421,26
20240326,135500,275668107,421,421,421,420,2923
20240326,135400,274438363,421,421,421,421,20
20240326,135300,274429943,421,421,421,421,0
20240326,135200,274429943,421,421,421,421,3
20240326,135100,274428680,420,420,420,420,1050
20240326,135000,273987680,420,420,420,420,1852
20240326,134900,273209840,419,419,419,419,0
20240326,134800,273209840,419,419,419,419,0
20240326,134700,273209840,419,420,420,419,2510
20240326,134600,272158128,420,420,420,420,0
20240326,134500,272158128,420,420,420,420,0
20240326,134400,272158128,420,420,420,420,0
20240326,134300,272158128,420,420,420,420,0
20240326,134200,272158128,420,420,420,420,4090
20240326,134100,270440328,419,419,419,419,1
20240326,134000,270439909,419,419,419,419,0
20240326,133900,270439909,419,419,419,419,0
20240326,133800,270439909,419,420,420,419,6
20240326,133700,270437394,420,419,420,419,26
20240326,133600,270426499,419,419,419,419,100
20240326,133500,270384599,420,420,420,420,0
20240326,133400,270384599,420,420,420,420,0
20240326,133300,270384599,420,420,420,420,0
20240326,133200,270384599,420,420,420,420,0
20240326,133100,270384599,420,420,420,420,2865
20240326,133000,269181299,420,420,420,420,3
20240326,132900,269180039,420,420,420,420,1
20240326,132800,269179619,419,419,419,419,1
20240326,132700,269179200,419,419,419,419,0
20240326,132600,269179200,419,420,420,419,137
20240326,132500,269121796,420,420,420,420,0
20240326,132400,269121796,420,420,420,420,1
20240326,132300,269121376,419,419,419,419,0
20240326,132200,269121376,419,419,419,419,0
20240326,132100,269121376,419,419,419,419,5
20240326,132000,269119281,419,419,419,419,0
20240326,131900,269119281,419,419,419,419,1
20240326,131800,269118862,420,420,420,420,3
20240326,131700,269117602,419,419,419,419,0
20240326,131600,269117602,419,419,419,419,1
20240326,131500,269117183,419,419,419,419,0
20240326,131400,269117183,419,419,419,419,266
20240326,131300,269005729,419,419,419,419,1358
20240326,131200,268436727,420,420,420,420,86
20240326,131100,268400607,420,420,420,420,0
20240326,131000,268400607,420,420,420,420,3
20240326,130900,268399347,420,420,420,420,0
20240326,130800,268399347,420,420,420,420,3
20240326,130700,268398087,420,420,420,420,3
20240326,130600,268396827,419,419,419,419,0
20240326,130500,268396827,419,419,419,419,222
20240326,130400,268303809,419,419,420,419,10505
20240326,130300,263902209,420,421,421,420,7115
20240326,130200,260913908,421,420,421,420,1307
20240326,130100,260364967,420,420,420,420,1581
20240326,130000,259700947,419,419,419,419,8473
20240326,125900,256150760,420,419,420,419,160
20240326,125800,256083600,420,420,420,420,0
20240326,125700,256083600,420,420,420,420,0
20240326,125600,256083600,420,420,420,420,46
20240326,125500,256064280,421,421,421,421,502
20240326,125400,255852938,421,419,421,419,841
20240326,125300,255498879,420,420,420,420,1002
20240326,125200,255078039,419,420,420,419,3913
20240326,125100,253438491,419,419,419,419,0
20240326,125000,253438491,419,419,419,419,650
20240326,124900,253166141,420,420,420,420,550
20240326,124800,252935141,419,419,419,419,502
20240326,124700,252724803,418,418,418,418,1753
20240326,124600,251992049,418,418,418,418,1500
20240326,124500,251365049,420,420,420,420,27
20240326,124400,251353709,420,418,420,418,985
20240326,124300,250941963,418,421,421,418,23141
20240326,124200,241266021,421,419,421,418,17258
20240326,124100,234034238,420,421,421,420,6
20240326,124000,234031716,420,420,420,420,10
20240326,123900,234027516,421,421,421,421,0
20240326,123800,234027516,421,420,421,420,805
20240326,123700,233689411,421,421,421,421,1
20240326,123600,233688990,421,423,423,421,3412
20240326,123500,232252456,423,423,423,423,23
20240326,123400,232242727,423,423,423,423,30
20240326,123300,232230037,422,422,422,422,100
20240326,123200,232187837,422,422,422,422,1673
20240326,123100,231481831,422,422,422,422,10
20240326,123000,231477611,422,422,422,422,103
20240326,122900,231434145,422,422,422,422,4
20240326,122800,231432457,422,422,422,422,48
20240326,122700,231412201,422,422,422,422,1
20240326,122600,231411779,422,422,422,419,123552
20240326,122500,179411225,423,423,423,423,10
20240326,122400,179406995,423,424,424,423,11978
20240326,122300,174335401,425,425,425,425,0
20240326,122200,174335401,425,425,425,425,0
20240326,122100,174335401,425,425,425,425,0
20240326,122000,174335401,425,424,425,424,4
20240326,121900,174333704,425,424,425,424,839
20240326,121800,173977967,424,424,424,424,1162
20240326,121700,173485279,424,423,424,423,143
20240326,121600,173424789,423,423,423,423,190
20240326,121500,173344419,423,424,424,423,2052
20240326,121400,172476371,424,424,424,424,0
20240326,121300,172476371,424,424,424,424,4765
20240326,121200,170456011,423,423,423,423,14111
20240326,121100,164487058,423,423,423,423,0
20240326,121000,164487058,423,423,423,423,72
20240326,120900,164456602,424,424,424,424,2
20240326,120800,164455754,424,424,424,424,150
20240326,120700,164392154,425,425,425,425,19
20240326,120600,164384079,424,425,425,422,14247
20240326,120500,158360888,424,425,425,424,188
20240326,120400,158281172,425,424,425,424,525
20240326,120300,158058067,424,424,424,424,0
20240326,120200,158058067,424,424,424,424,14564
20240326,120100,151882931,423,423,423,423,1500
20240326,120000,151248431,423,424,424,423,1916
20240326,115900,150437952,424,424,424,424,0
20240326,115800,150437952,424,424,424,424,1000
20240326,115700,150013952,424,424,424,424,1
20240326,115600,150013528,424,424,424,424,0
20240326,115500,150013528,424,424,424,424,48
20240326,115400,149993176,423,423,423,423,457
20240326,115300,149799865,423,423,423,423,750
20240326,115200,149482615,423,423,423,423,11
20240326,115100,149477962,423,423,423,423,10
20240326,115000,149473732,423,424,424,423,4508
20240326,114900,147565630,424,424,424,424,0
20240326,114800,147565630,424,424,424,424,1
20240326,114700,147565206,424,424,424,424,0
20240326,114600,147565206,424,424,424,424,4
20240326,114500,147563510,423,423,423,423,1
20240326,114400,147563087,424,423,424,423,6859
20240326,114300,144661480,423,423,423,423,0
20240326,114200,144661480,423,423,423,423,0
20240326,114100,144661480,423,423,424,423,1213
20240326,114000,144148081,424,424,424,424,1400
20240326,113900,143554481,424,424,424,424,3
20240326,113800,143553209,424,423,424,423,490
20240326,113700,143345938,424,424,424,424,1
20240326,113600,143345514,423,424,424,423,1001
20240326,113500,142922090,423,423,423,423,52
20240326,113400,142900094,423,423,423,423,0
20240326,113300,142900094,423,423,423,423,5901
20240326,113200,140403971,424,424,424,424,40
20240326,113100,140387011,424,423,424,423,1501
20240326,113000,139752057,423,424,424,423,508
20240326,112900,139537073,424,424,424,424,77
20240326,112800,139504425,424,424,424,424,106
20240326,112700,139459481,424,424,424,424,5
20240326,112600,139457361,424,424,424,424,1089
20240326,112500,138995625,424,424,424,424,0
20240326,112400,138995625,424,424,424,424,50
20240326,112300,138974425,423,423,423,423,1
20240326,112200,138974002,424,424,424,424,1
20240326,112100,138973578,424,424,424,424,1
20240326,112000,138973154,423,423,423,423,431
20240326,111900,138790841,424,424,424,423,1104
20240326,111800,138322845,424,424,424,424,2000
20240326,111700,137474845,424,424,424,424,0
20240326,111600,137474845,424,424,424,424,0
20240326,111500,137474845,424,424,424,424,40
20240326,111400,137457885,423,423,423,423,4001
20240326,111300,135765462,422,422,422,422,0
20240326,111200,135765462,422,422,422,422,300
20240326,111100,135638862,422,422,422,422,2008
20240326,111000,134791486,422,422,422,422,0
20240326,110900,134791486,422,422,422,422,0
20240326,110800,134791486,422,422,422,422,24
20240326,110700,134781358,422,422,422,422,0
20240326,110600,134781358,422,422,422,422,0
20240326,110500,134781358,422,423,423,422,1141
20240326,110400,134299842,423,423,423,423,150
20240326,110300,134236392,424,424,424,424,13
20240326,110200,134230880,423,423,423,422,1020
20240326,110100,133799440,423,423,423,423,0
20240326,110000,133799440,423,423,423,423,3029
20240326,105900,132518173,423,424,424,423,1102
20240326,105800,132051925,423,423,423,423,1000
20240326,105700,131628925,423,423,423,423,0
20240326,105600,131628925,423,423,423,423,0
20240326,105500,131628925,423,423,423,423,300
20240326,105400,131502025,423,423,423,423,995
20240326,105300,131081140,423,423,423,423,1
20240326,105200,131080717,423,424,424,423,548
20240326,105100,130848912,423,423,423,423,1300
20240326,105000,130299012,423,423,423,423,1791
20240326,104900,129541419,423,423,423,423,2500
20240326,104800,128483919,423,423,423,423,5
20240326,104700,128481804,423,423,423,423,23
20240326,104600,128472075,423,422,423,422,2858
20240326,104500,127265998,423,423,423,423,0
20240326,104400,127265998,423,423,423,423,200
20240326,104300,127181398,423,423,423,423,102
20240326,104200,127138252,422,423,423,422,4001
20240326,104100,125445830,424,423,424,423,28851
20240326,104000,113241724,423,423,423,423,202
20240326,103900,113156278,423,422,423,422,3351
20240326,103800,111742155,423,423,423,423,1702
20240326,103700,111022209,422,423,423,422,13
20240326,103600,111016720,423,423,423,423,376
20240326,103500,110857672,423,422,423,422,396
20240326,103400,110690498,422,423,423,422,1693
20240326,103300,109975809,423,423,423,423,6305
20240326,103200,107308794,422,423,423,422,20330
20240326,103100,98709208,423,424,424,423,17608
20240326,103000,91261001,424,424,424,424,2
20240326,102900,91260153,424,424,424,424,300
20240326,102800,91132953,424,424,424,424,936
20240326,102700,90736089,424,424,424,424,264
20240326,102600,90624153,424,424,424,423,579
20240326,102500,90379234,423,423,423,423,4346
20240326,102400,88540876,424,423,424,423,1611
20240326,102300,87859417,424,424,424,424,3
20240326,102200,87858145,424,424,424,423,166
20240326,102100,87787821,424,424,424,424,191
20240326,102000,87706837,424,424,424,424,0
20240326,101900,87706837,424,424,424,424,4729
20240326,101800,85701741,424,424,424,424,0
20240326,101700,85701741,424,424,424,424,1452
20240326,101600,85086093,423,423,423,423,4000
20240326,101500,83394093,423,424,424,423,2288
20240326,101400,82425117,424,424,424,424,3453
20240326,101300,80961045,424,424,424,424,168
20240326,101200,80889813,424,424,424,424,1021
20240326,101100,80456909,424,425,425,424,302
20240326,101000,80328858,424,424,424,424,1
20240326,100900,80328434,424,424,424,424,0
20240326,100800,80328434,424,425,425,424,2330
20240326,100700,79340184,425,425,425,425,2
20240326,100600,79339334,424,424,424,424,0
20240326,100500,79339334,424,424,424,424,572
20240326,100400,79096806,423,424,424,423,1350
20240326,100300,78525704,424,424,424,424,12
20240326,100200,78520616,424,423,424,423,4102
20240326,100100,76785468,424,425,425,424,1493
20240326,100000,76152435,425,425,425,425,10
20240326,095900,76148185,425,425,425,424,20016
20240326,095800,67661385,425,425,425,425,1020
20240326,095700,67227885,425,425,425,425,623
20240326,095600,66963110,425,425,425,425,19
20240326,095500,66955035,424,424,424,424,300
20240326,095400,66827835,425,425,425,425,50
20240326,095300,66806585,425,425,425,425,1405
20240326,095200,66209460,425,425,425,425,79
20240326,095100,66175885,425,425,425,425,261
20240326,095000,66064960,425,425,425,425,0
20240326,094900,66064960,425,425,425,425,10502
20240326,094800,61601610,425,425,425,425,5013
20240326,094700,59471085,425,425,425,425,1028
20240326,094600,59034185,425,425,425,425,0
20240326,094500,59034185,425,425,425,425,1127
20240326,094400,58555210,425,425,425,425,100
20240326,094300,58512710,425,425,425,425,108
20240326,094200,58466810,423,424,424,423,3435
20240326,094100,57012872,423,425,425,423,9609
20240326,094000,52948237,423,423,423,423,260
20240326,093900,52838257,423,423,423,423,546
20240326,093800,52607299,423,423,423,423,1
20240326,093700,52606876,424,424,424,424,1404
20240326,093600,52011580,425,425,425,425,24888
20240326,093500,41434180,424,424,424,424,1005
20240326,093400,41008060,424,423,424,423,16087
20240326,093300,34187673,424,423,424,423,310
20240326,093200,34056339,423,423,423,423,2428
20240326,093100,33029295,423,423,423,423,1329
20240326,093000,32467128,423,423,423,423,100
20240326,092900,32424828,422,422,422,422,1
20240326,092800,32424406,423,423,423,423,4660
20240326,092700,30453226,422,423,423,422,166
20240326,092600,30383009,422,422,422,422,503
20240326,092500,30170743,422,422,422,422,1308
20240326,092400,29618767,422,420,422,420,2
20240326,092300,29617925,422,420,422,420,740
20240326,092200,29307123,420,420,420,420,2492
20240326,092100,28260483,421,422,422,420,8884
20240326,092000,24527364,422,422,422,422,6
20240326,091900,24524832,422,423,423,422,728
20240326,091800,24216941,423,423,423,423,3594
20240326,091700,22696679,424,424,424,422,13939
20240326,091600,16812543,422,421,422,421,1041
20240326,091500,16373322,420,420,420,420,2926
20240326,091400,15144402,421,420,421,420,302
20240326,091300,15017261,421,421,421,421,125
20240326,091200,14964636,420,422,422,420,4901
20240326,091100,12901259,422,421,422,420,68
20240326,091000,12872654,421,421,422,421,2007
20240326,090900,12027703,422,422,422,422,1728
20240326,090800,11298487,422,422,422,422,13
20240326,090700,11293001,425,425,425,425,59
20240326,090600,11267926,425,425,425,425,2
20240326,090500,11267076,425,424,425,423,389
20240326,090400,11102067,423,423,423,423,2152
20240326,090300,10191771,423,421,423,421,4760
20240326,090200,8187195,421,421,421,421,358
20240326,090100,8036477,421,420,421,419,4341
20240326,090000,6215583,421,420,421,420,14799