stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204700,631277858,504,504,504,504,9785
20240318,204600,631277858,504,504,504,504,0
20240318,204500,631277858,504,504,504,504,0
20240318,204400,631277858,504,504,504,504,0
20240318,204300,631277858,504,504,504,504,0
20240318,204200,631277858,504,504,504,504,0
20240318,204100,631277858,504,504,504,504,0
20240318,204000,631277858,504,504,504,504,0
20240318,203900,631277858,504,504,504,504,0
20240318,203800,631277858,504,504,504,504,0
20240318,203700,631277858,504,504,504,504,0
20240318,203600,631277858,504,504,504,504,0
20240318,203500,631277858,504,504,504,504,0
20240318,203400,631277858,504,504,504,504,0
20240318,203300,631277858,504,504,504,504,0
20240318,203200,631277858,504,504,504,504,0
20240318,203100,631277858,504,504,504,504,0
20240318,203000,631277858,504,504,504,504,0
20240318,202900,631277858,504,504,504,504,0
20240318,202800,631277858,504,504,504,504,0
20240318,202700,631277858,504,504,504,504,0
20240318,202600,631277858,504,504,504,504,0
20240318,202500,631277858,504,504,504,504,0
20240318,202400,631277858,504,504,504,504,0
20240318,202300,631277858,504,504,504,504,0
20240318,202200,631277858,504,504,504,504,0
20240318,202100,631277858,504,504,504,504,0
20240318,202000,631277858,504,504,504,504,0
20240318,201900,631277858,504,504,504,504,0
20240318,201800,631277858,504,504,504,504,0
20240318,201700,631277858,504,504,504,504,9785
20240318,201600,631277858,504,504,504,504,0
20240318,201500,631277858,504,504,504,504,0
20240318,201400,631277858,504,504,504,504,0
20240318,201300,631277858,504,504,504,504,0
20240318,201200,631277858,504,504,504,504,0
20240318,201100,631277858,504,504,504,504,0
20240318,201000,631277858,504,504,504,504,0
20240318,200900,631277858,504,504,504,504,0
20240318,200800,631277858,504,504,504,504,0
20240318,200700,631277858,504,504,504,504,0
20240318,200600,631277858,504,504,504,504,0
20240318,200500,631277858,504,504,504,504,0
20240318,200400,631277858,504,504,504,504,0
20240318,200300,631277858,504,504,504,504,0
20240318,200200,631277858,504,504,504,504,0
20240318,200100,631277858,504,504,504,504,0
20240318,200000,631277858,504,504,504,504,0
20240318,195900,631277858,504,504,504,504,0
20240318,195800,631277858,504,504,504,504,0
20240318,195700,631277858,504,504,504,504,0
20240318,195600,631277858,504,504,504,504,0
20240318,195500,631277858,504,504,504,504,0
20240318,195400,631277858,504,504,504,504,0
20240318,195300,631277858,504,504,504,504,0
20240318,195200,631277858,504,504,504,504,0
20240318,195100,631277858,504,504,504,504,0
20240318,195000,631277858,504,504,504,504,0
20240318,194900,631277858,504,504,504,504,0
20240318,194800,631277858,504,504,504,504,0
20240318,194700,631277858,504,504,504,504,9785
20240318,194600,631277858,504,504,504,504,0
20240318,194500,631277858,504,504,504,504,0
20240318,194400,631277858,504,504,504,504,0
20240318,194300,631277858,504,504,504,504,0
20240318,194200,631277858,504,504,504,504,0
20240318,194100,631277858,504,504,504,504,0
20240318,194000,631277858,504,504,504,504,0
20240318,193900,631277858,504,504,504,504,0
20240318,193800,631277858,504,504,504,504,0
20240318,193700,631277858,504,504,504,504,0
20240318,193600,631277858,504,504,504,504,0
20240318,193500,631277858,504,504,504,504,0
20240318,193400,631277858,504,504,504,504,0
20240318,193300,631277858,504,504,504,504,0
20240318,193200,631277858,504,504,504,504,0
20240318,193100,631277858,504,504,504,504,0
20240318,193000,631277858,504,504,504,504,0
20240318,192900,631277858,504,504,504,504,0
20240318,192800,631277858,504,504,504,504,0
20240318,192700,631277858,504,504,504,504,0
20240318,192600,631277858,504,504,504,504,0
20240318,192500,631277858,504,504,504,504,0
20240318,192400,631277858,504,504,504,504,0
20240318,192300,631277858,504,504,504,504,0
20240318,192200,631277858,504,504,504,504,0
20240318,192100,631277858,504,504,504,504,0
20240318,192000,631277858,504,504,504,504,0
20240318,191900,631277858,504,504,504,504,0
20240318,191800,631277858,504,504,504,504,0
20240318,191700,631277858,504,504,504,504,9785
20240318,191600,631277858,504,504,504,504,0
20240318,191500,631277858,504,504,504,504,0
20240318,191400,631277858,504,504,504,504,0
20240318,191300,631277858,504,504,504,504,0
20240318,191200,631277858,504,504,504,504,0
20240318,191100,631277858,504,504,504,504,0
20240318,191000,631277858,504,504,504,504,0
20240318,190900,631277858,504,504,504,504,0
20240318,190800,631277858,504,504,504,504,0
20240318,190700,631277858,504,504,504,504,0
20240318,190600,631277858,504,504,504,504,0
20240318,190500,631277858,504,504,504,504,0
20240318,190400,631277858,504,504,504,504,0
20240318,190300,631277858,504,504,504,504,0
20240318,190200,631277858,504,504,504,504,0
20240318,190100,631277858,504,504,504,504,0
20240318,190000,631277858,504,504,504,504,0
20240318,185900,631277858,504,504,504,504,0
20240318,185800,631277858,504,504,504,504,0
20240318,185700,631277858,504,504,504,504,0
20240318,185600,631277858,504,504,504,504,0
20240318,185500,631277858,504,504,504,504,0
20240318,185400,631277858,504,504,504,504,0
20240318,185300,631277858,504,504,504,504,0
20240318,185200,631277858,504,504,504,504,0
20240318,185100,631277858,504,504,504,504,0
20240318,185000,631277858,504,504,504,504,0
20240318,184900,631277858,504,504,504,504,0
20240318,184800,631277858,504,504,504,504,0
20240318,184700,631277858,504,504,504,504,9785
20240318,184600,631277858,504,504,504,504,0
20240318,184500,631277858,504,504,504,504,0
20240318,184400,631277858,504,504,504,504,0
20240318,184300,631277858,504,504,504,504,0
20240318,184200,631277858,504,504,504,504,0
20240318,184100,631277858,504,504,504,504,0
20240318,184000,631277858,504,504,504,504,0
20240318,183900,631277858,504,504,504,504,0
20240318,183800,631277858,504,504,504,504,0
20240318,183700,631277858,504,504,504,504,0
20240318,183600,631277858,504,504,504,504,0
20240318,183500,631277858,504,504,504,504,0
20240318,183400,631277858,504,504,504,504,0
20240318,183300,631277858,504,504,504,504,0
20240318,183200,631277858,504,504,504,504,0
20240318,183100,631277858,504,504,504,504,0
20240318,183000,631277858,504,504,504,504,0
20240318,182900,631277858,504,504,504,504,0
20240318,182800,631277858,504,504,504,504,0
20240318,182700,631277858,504,504,504,504,0
20240318,182600,631277858,504,504,504,504,0
20240318,182500,631277858,504,504,504,504,0
20240318,182400,631277858,504,504,504,504,0
20240318,182300,631277858,504,504,504,504,0
20240318,182200,631277858,504,504,504,504,0
20240318,182100,631277858,504,504,504,504,0
20240318,182000,631277858,504,504,504,504,0
20240318,181900,631277858,504,504,504,504,0
20240318,181800,631277858,504,504,504,504,0
20240318,181700,631277858,504,504,504,504,9785
20240318,181600,631277858,504,504,504,504,0
20240318,181500,631277858,504,504,504,504,0
20240318,181400,631277858,504,504,504,504,0
20240318,181300,631277858,504,504,504,504,0
20240318,181200,631277858,504,504,504,504,0
20240318,181100,631277858,504,504,504,504,0
20240318,181000,631277858,504,504,504,504,0
20240318,180900,631277858,504,504,504,504,0
20240318,180800,631277858,504,504,504,504,0
20240318,180700,631277858,504,504,504,504,0
20240318,180600,631277858,504,504,504,504,0
20240318,180500,631277858,504,504,504,504,0
20240318,180400,631277858,504,504,504,504,0
20240318,180300,631277858,504,504,504,504,0
20240318,180200,631277858,504,504,504,504,0
20240318,180100,631277858,504,504,504,504,0
20240318,180000,631277858,504,504,504,504,0
20240318,175900,631277858,504,504,504,504,0
20240318,175800,631277858,504,504,504,504,0
20240318,175700,631277858,504,504,504,504,0
20240318,175600,631277858,504,504,504,504,0
20240318,175500,631277858,504,504,504,504,0
20240318,175400,631277858,504,504,504,504,0
20240318,175300,631277858,504,504,504,504,0
20240318,175200,631277858,504,504,504,504,0
20240318,175100,631277858,504,504,504,504,0
20240318,175000,631277858,504,504,504,504,0
20240318,174900,631277858,504,504,504,504,0
20240318,174800,631277858,504,504,504,504,0
20240318,174700,631277858,504,504,504,504,9785
20240318,174600,631277858,504,504,504,504,0
20240318,174500,631277858,504,504,504,504,0
20240318,174400,631277858,504,504,504,504,0
20240318,174300,631277858,504,504,504,504,0
20240318,174200,631277858,504,504,504,504,0
20240318,174100,631277858,504,504,504,504,0
20240318,174000,631277858,504,504,504,504,0
20240318,173900,631277858,504,504,504,504,0
20240318,173800,631277858,504,504,504,504,0
20240318,173700,631277858,504,504,504,504,0
20240318,173600,631277858,504,504,504,504,0
20240318,173500,631277858,504,504,504,504,0
20240318,173400,631277858,504,504,504,504,0
20240318,173300,631277858,504,504,504,504,0
20240318,173200,631277858,504,504,504,504,0
20240318,173100,631277858,504,504,504,504,0
20240318,173000,631277858,504,504,504,504,0
20240318,172900,631277858,504,504,504,504,0
20240318,172800,631277858,504,504,504,504,0
20240318,172700,631277858,504,504,504,504,0
20240318,172600,631277858,504,504,504,504,0
20240318,172500,631277858,504,504,504,504,0
20240318,172400,631277858,504,504,504,504,0
20240318,172300,631277858,504,504,504,504,0
20240318,172200,631277858,504,504,504,504,0
20240318,172100,631277858,504,504,504,504,0
20240318,172000,631277858,504,504,504,504,0
20240318,171900,631277858,504,504,504,504,0
20240318,171800,631277858,504,504,504,504,0
20240318,171700,631277858,504,504,504,504,9785
20240318,171600,631277858,504,504,504,504,0
20240318,171500,631277858,504,504,504,504,0
20240318,171400,631277858,504,504,504,504,0
20240318,171300,631277858,504,504,504,504,0
20240318,171200,631277858,504,504,504,504,0
20240318,171100,631277858,504,504,504,504,0
20240318,171000,631277858,504,504,504,504,0
20240318,170900,631277858,504,504,504,504,0
20240318,170800,631277858,504,504,504,504,0
20240318,170700,631277858,504,504,504,504,0
20240318,170600,631277858,504,504,504,504,0
20240318,170500,631277858,504,504,504,504,0
20240318,170400,631277858,504,504,504,504,0
20240318,170300,631277858,504,504,504,504,0
20240318,170200,631277858,504,504,504,504,0
20240318,170100,631277858,504,504,504,504,0
20240318,170000,631277858,504,504,504,504,0
20240318,165900,631277858,504,504,504,504,0
20240318,165800,631277858,504,504,504,504,0
20240318,165700,631277858,504,504,504,504,0
20240318,165600,631277858,504,504,504,504,0
20240318,165500,631277858,504,504,504,504,0
20240318,165400,631277858,504,504,504,504,0
20240318,165300,631277858,504,504,504,504,0
20240318,165200,631277858,504,504,504,504,0
20240318,165100,631277858,504,504,504,504,0
20240318,165000,631277858,504,504,504,504,0
20240318,164900,631277858,504,504,504,504,0
20240318,164800,631277858,504,504,504,504,0
20240318,164700,631277858,504,504,504,504,9785
20240318,164600,631277858,504,504,504,504,0
20240318,164500,631277858,504,504,504,504,0
20240318,164400,631277858,504,504,504,504,0
20240318,164300,631277858,504,504,504,504,0
20240318,164200,631277858,504,504,504,504,0
20240318,164100,631277858,504,504,504,504,0
20240318,164000,631277858,504,504,504,504,0
20240318,163900,631277858,504,504,504,504,0
20240318,163800,631277858,504,504,504,504,0
20240318,163700,631277858,504,504,504,504,0
20240318,163600,631277858,504,504,504,504,0
20240318,163500,631277858,504,504,504,504,0
20240318,163400,631277858,504,504,504,504,0
20240318,163300,631277858,504,504,504,504,0
20240318,163200,631277858,504,504,504,504,0
20240318,163100,631277858,504,504,504,504,0
20240318,163000,631277858,504,504,504,504,0
20240318,162900,631277858,504,504,504,504,0
20240318,162800,631277858,504,504,504,504,0
20240318,162700,631277858,504,504,504,504,0
20240318,162600,631277858,504,504,504,504,0
20240318,162500,631277858,504,504,504,504,0
20240318,162400,631277858,504,504,504,504,0
20240318,162300,631277858,504,504,504,504,0
20240318,162200,631277858,504,504,504,504,0
20240318,162100,631277858,504,504,504,504,0
20240318,162000,631277858,504,504,504,504,0
20240318,161900,631277858,504,504,504,504,0
20240318,161800,631277858,504,504,504,504,0
20240318,161700,631277858,504,504,504,504,9785
20240318,161600,631277858,504,504,504,504,0
20240318,161500,631277858,504,504,504,504,0
20240318,161400,631277858,504,504,504,504,0
20240318,161300,631277858,504,504,504,504,0
20240318,161200,631277858,504,504,504,504,0
20240318,161100,631277858,504,504,504,504,0
20240318,161000,631277858,504,504,504,504,0
20240318,160900,631277858,504,504,504,504,0
20240318,160800,631277858,504,504,504,504,0
20240318,160700,631277858,504,504,504,504,0
20240318,160600,631277858,504,504,504,504,0
20240318,160500,631277858,504,504,504,504,0
20240318,160400,631277858,504,504,504,504,0
20240318,160300,631277858,504,504,504,504,0
20240318,160200,631277858,504,504,504,504,0
20240318,160100,631277858,504,504,504,504,0
20240318,160000,631277858,504,504,504,504,0
20240318,155900,631277858,504,504,504,504,0
20240318,155800,631277858,504,504,504,504,0
20240318,155700,631277858,504,504,504,504,0
20240318,155600,631277858,504,504,504,504,0
20240318,155500,631277858,504,504,504,504,0
20240318,155400,631277858,504,504,504,504,0
20240318,155300,631277858,504,504,504,504,0
20240318,155200,631277858,504,504,504,504,0
20240318,155100,631277858,504,504,504,504,0
20240318,155000,631277858,504,504,504,504,0
20240318,154900,631277858,504,504,504,504,0
20240318,154800,631277858,504,504,504,504,0
20240318,154700,631277858,504,504,504,504,9785
20240318,154600,631277858,504,504,504,504,0
20240318,154500,631277858,504,504,504,504,0
20240318,154400,631277858,504,504,504,504,0
20240318,154300,631277858,504,504,504,504,0
20240318,154200,631277858,504,504,504,504,0
20240318,154100,631277858,504,504,504,504,0
20240318,154000,631277858,504,504,504,504,0
20240318,153900,631277858,504,504,504,504,0
20240318,153800,631277858,504,504,504,504,0
20240318,153700,631277858,504,504,504,504,0
20240318,153600,631277858,504,504,504,504,0
20240318,153500,631277858,504,504,504,504,0
20240318,153400,631277858,504,504,504,504,0
20240318,153300,631277858,504,504,504,504,0
20240318,153200,631277858,504,504,504,504,0
20240318,153100,631277858,504,504,504,504,0
20240318,153000,631277858,504,504,504,504,9785
20240318,152900,626346218,502,502,502,502,0
20240318,152800,626346218,502,502,502,502,0
20240318,152700,626346218,502,502,502,502,0
20240318,152600,626346218,502,502,502,502,0
20240318,152500,626346218,502,502,502,502,0
20240318,152400,626346218,502,502,502,502,0
20240318,152300,626346218,502,502,502,502,0
20240318,152200,626346218,502,502,502,502,0
20240318,152100,626346218,502,502,502,502,0
20240318,152000,626346218,502,502,502,502,0
20240318,151900,626346218,502,502,503,502,739
20240318,151800,625975230,503,503,503,502,3444
20240318,151700,624243243,503,502,503,502,2113
20240318,151600,623180504,501,502,502,501,6433
20240318,151500,619953868,502,502,502,502,882
20240318,151400,619511104,503,503,503,502,237
20240318,151300,619392093,503,503,503,503,131
20240318,151200,619326200,503,504,504,503,1200
20240318,151100,618721500,503,502,503,502,900
20240318,151000,618269400,501,501,501,501,26
20240318,150900,618256374,503,501,503,501,9426
20240318,150800,613531946,501,502,502,501,1100
20240318,150700,612980146,503,501,503,500,3356
20240318,150600,611299922,501,501,501,501,34
20240318,150500,611282888,501,500,501,500,107
20240318,150400,611229361,501,502,502,501,3072
20240318,150300,609687289,504,504,504,501,13101
20240318,150200,603118636,504,504,504,504,300
20240318,150100,602967436,504,504,504,503,114
20240318,150000,602910015,504,504,504,504,65
20240318,145900,602877255,503,502,503,502,2281
20240318,145800,601730466,503,503,503,503,1470
20240318,145700,600991056,503,503,503,503,208
20240318,145600,600886432,502,503,503,502,9
20240318,145500,600881913,502,503,503,502,106
20240318,145400,600828695,503,503,503,503,0
20240318,145300,600828695,503,504,504,501,2879
20240318,145200,599383194,504,504,504,504,0
20240318,145100,599383194,504,504,504,504,36
20240318,145000,599365050,504,504,504,504,17
20240318,144900,599356482,504,504,504,504,1010
20240318,144800,598847442,504,504,504,504,0
20240318,144700,598847442,504,501,504,501,2752
20240318,144600,597468687,501,503,503,501,3770
20240318,144500,595577293,503,503,503,503,10
20240318,144400,595572263,503,502,503,502,1789
20240318,144300,594674065,502,502,502,502,700
20240318,144200,594322665,502,502,502,502,18
20240318,144100,594313629,502,502,502,502,100
20240318,144000,594263429,502,502,502,502,35
20240318,143900,594245859,501,502,504,501,9855
20240318,143800,589307444,502,502,504,502,8701
20240318,143700,584939452,502,504,504,502,14003
20240318,143600,577906363,504,505,505,504,100
20240318,143500,577855894,503,505,505,503,577
20240318,143400,577565213,503,504,504,503,4110
20240318,143300,575497615,505,505,505,504,3203
20240318,143200,573883101,505,504,505,504,1279
20240318,143100,573238483,505,504,505,504,2129
20240318,143000,572165466,504,505,505,504,127
20240318,142900,572101349,505,505,505,505,33
20240318,142800,572084684,505,505,505,505,667
20240318,142700,571747849,504,504,504,504,55
20240318,142600,571720129,503,504,504,503,1991
20240318,142500,570718606,503,505,505,503,1266
20240318,142400,570081658,504,505,505,504,3337
20240318,142300,568398086,505,506,506,505,113
20240318,142200,568340971,506,506,506,506,46
20240318,142100,568317695,506,505,506,505,1802
20240318,142000,567407635,505,505,505,505,10
20240318,141900,567402585,505,505,505,505,239
20240318,141800,567281890,505,505,505,505,30
20240318,141700,567266740,506,506,506,506,35
20240318,141600,567249030,506,506,506,506,193
20240318,141500,567151372,506,506,506,506,126
20240318,141400,567087616,506,506,506,506,3664
20240318,141300,565233632,506,508,508,506,34
20240318,141200,565216392,508,508,508,508,1643
20240318,141100,564381748,508,505,508,505,4125
20240318,141000,562298620,505,505,505,505,100
20240318,140900,562248120,505,505,505,505,0
20240318,140800,562248120,505,504,505,504,15823
20240318,140700,554260118,504,504,504,504,16
20240318,140600,554252054,504,504,504,503,281
20240318,140500,554110431,503,503,503,503,3443
20240318,140400,552378602,505,505,505,505,0
20240318,140300,552378602,505,505,505,504,8543
20240318,140200,548066301,505,505,505,505,5
20240318,140100,548063776,505,505,505,505,0
20240318,140000,548063776,505,505,507,505,2250
20240318,135900,546927026,508,506,508,506,1267
20240318,135800,546285922,506,506,506,506,734
20240318,135700,545914518,506,508,508,506,200
20240318,135600,545813118,508,508,508,508,0
20240318,135500,545813118,508,506,508,506,1000
20240318,135400,545305252,505,506,506,505,533
20240318,135300,545035654,507,507,507,507,50
20240318,135200,545010304,506,507,507,506,205
20240318,135100,544906570,507,507,507,507,10
20240318,135000,544901500,509,509,509,509,100
20240318,134900,544850600,508,508,508,508,9777
20240318,134800,539883884,508,508,508,508,0
20240318,134700,539883884,508,508,508,508,0
20240318,134600,539883884,508,508,508,508,17
20240318,134500,539875248,508,508,508,508,10
20240318,134400,539870168,508,508,508,508,10
20240318,134300,539865088,506,506,506,506,0
20240318,134200,539865088,506,506,506,506,0
20240318,134100,539865088,506,506,506,506,60
20240318,134000,539834728,506,506,506,506,30
20240318,133900,539819548,507,507,507,507,271
20240318,133800,539682151,507,507,507,507,0
20240318,133700,539682151,507,507,507,507,100
20240318,133600,539631451,508,505,508,505,16941
20240318,133500,531026435,506,506,507,506,591
20240318,133400,530727379,506,507,507,506,15275
20240318,133300,522998219,506,507,507,506,6132
20240318,133200,519889296,508,508,508,508,50
20240318,133100,519863896,508,508,508,508,3205
20240318,133000,518235756,508,508,508,507,1645
20240318,132900,517400231,508,508,508,508,100
20240318,132800,517349431,508,508,508,508,17
20240318,132700,517340795,508,508,508,508,100
20240318,132600,517289995,508,508,508,508,1026
20240318,132500,516768787,508,508,508,508,3085
20240318,132400,515201607,508,509,509,507,1994
20240318,132300,514188456,509,507,509,507,5212
20240318,132200,511545548,508,508,508,508,1
20240318,132100,511545040,508,508,508,507,2368
20240318,132000,510342101,508,508,508,508,300
20240318,131900,510189701,508,508,508,508,844
20240318,131800,509760949,508,508,508,508,890
20240318,131700,509308829,508,507,508,507,14290
20240318,131600,502058598,508,507,508,507,264
20240318,131500,501924605,508,508,508,508,574
20240318,131400,501633013,508,508,508,508,2260
20240318,131300,500484933,508,508,508,508,100
20240318,131200,500434133,508,508,508,508,147
20240318,131100,500359457,508,508,508,508,150
20240318,131000,500283257,508,508,508,508,0
20240318,130900,500283257,508,508,508,508,14
20240318,130800,500276145,508,508,508,508,0
20240318,130700,500276145,508,508,508,507,353
20240318,130600,500097152,507,507,507,507,5485
20240318,130500,497316257,508,509,509,508,7722
20240318,130400,493393418,509,509,509,509,3
20240318,130300,493391891,509,509,509,509,205
20240318,130200,493287546,509,509,509,509,8
20240318,130100,493283474,509,509,509,509,125
20240318,130000,493219849,509,509,509,509,20
20240318,125900,493209669,509,509,509,509,5
20240318,125800,493207124,509,509,509,509,72
20240318,125700,493170476,509,509,509,509,135
20240318,125600,493101761,509,510,510,509,591
20240318,125500,492800923,510,509,510,509,498
20240318,125400,492547434,510,508,510,508,59
20240318,125300,492517444,508,508,509,508,3963
20240318,125200,490500473,509,509,509,509,34
20240318,125100,490483167,509,510,510,509,15
20240318,125000,490475519,510,508,510,508,118
20240318,124900,490415363,509,510,510,509,540
20240318,124800,490140498,510,510,510,510,0
20240318,124700,490140498,510,510,510,510,3
20240318,124600,490138968,510,509,510,509,4798
20240318,124500,487696723,509,509,509,509,171
20240318,124400,487609684,508,508,508,508,42
20240318,124300,487588348,508,509,509,508,2016
20240318,124200,486562215,509,509,509,509,0
20240318,124100,486562215,509,509,509,509,111
20240318,124000,486505716,509,509,509,509,0
20240318,123900,486505716,509,509,509,509,2000
20240318,123800,485487716,508,510,510,508,9
20240318,123700,485483128,510,510,510,510,0
20240318,123600,485483128,510,509,510,508,1064
20240318,123500,484942010,509,509,509,509,4530
20240318,123400,482636240,509,509,509,509,1601
20240318,123300,481821331,510,508,510,508,11
20240318,123200,481815741,508,508,509,508,1905
20240318,123100,480847947,508,508,508,508,0
20240318,123000,480847947,508,508,508,508,0
20240318,122900,480847947,508,508,508,508,207
20240318,122800,480742791,508,509,510,508,637
20240318,122700,480418029,509,509,509,509,100
20240318,122600,480367129,508,508,508,508,37
20240318,122500,480348333,508,508,508,508,0
20240318,122400,480348333,508,508,508,508,0
20240318,122300,480348333,508,508,508,508,0
20240318,122200,480348333,508,508,508,508,263
20240318,122100,480214729,508,508,508,508,198
20240318,122000,480114145,508,508,508,508,0
20240318,121900,480114145,508,508,508,508,211
20240318,121800,480006957,508,508,508,508,0
20240318,121700,480006957,508,508,508,508,0
20240318,121600,480006957,508,509,509,508,982
20240318,121500,479508052,509,509,509,509,1266
20240318,121400,478863658,510,510,510,510,1
20240318,121300,478863148,508,509,509,508,500
20240318,121200,478609122,509,509,509,509,18
20240318,121100,478599960,509,509,509,509,218
20240318,121000,478488998,509,509,509,509,908
20240318,120900,478026826,509,509,509,509,1
20240318,120800,478026317,508,508,508,508,245
20240318,120700,477901857,507,507,507,507,1341
20240318,120600,477221970,507,506,507,506,172
20240318,120500,477134906,506,507,507,506,670
20240318,120400,476795818,507,506,507,506,1038
20240318,120300,476269557,507,508,508,507,471
20240318,120200,476030746,508,508,508,508,0
20240318,120100,476030746,508,508,508,508,150
20240318,120000,475954546,508,509,509,508,600
20240318,115900,475649246,509,509,509,509,2
20240318,115800,475648228,509,507,509,507,2731
20240318,115700,474263609,509,507,509,507,3758
20240318,115600,472356321,507,508,508,507,1113
20240318,115500,471791830,508,508,508,508,1387
20240318,115400,471087234,509,509,509,509,556
20240318,115300,470804230,509,509,509,508,1101
20240318,115200,470243822,508,508,508,508,170
20240318,115100,470157462,508,508,508,508,757
20240318,115000,469772906,508,508,508,508,2279
20240318,114900,468615174,507,507,507,507,198
20240318,114800,468514788,507,507,507,507,15
20240318,114700,468507183,507,507,507,507,0
20240318,114600,468507183,507,507,507,507,47
20240318,114500,468483354,507,507,507,507,278
20240318,114400,468342408,507,508,508,507,7356
20240318,114300,464612646,509,509,509,509,4
20240318,114200,464610610,507,508,509,507,593
20240318,114100,464309829,509,507,509,506,22863
20240318,114000,452740066,508,508,508,508,754
20240318,113900,452357034,508,508,509,508,1702
20240318,113800,451491390,508,508,508,508,300
20240318,113700,451338990,509,509,509,509,1
20240318,113600,451338481,506,510,510,506,6001
20240318,113500,448289851,510,509,510,509,39
20240318,113400,448269970,509,509,509,509,2767
20240318,113300,446861567,509,509,510,509,8197
20240318,113200,442687894,508,508,508,508,643
20240318,113100,442361250,508,509,510,508,223
20240318,113000,442247540,508,508,508,508,3032
20240318,112900,440707284,510,509,510,509,1127
20240318,112800,440132636,507,507,507,507,0
20240318,112700,440132636,507,507,507,507,0
20240318,112600,440132636,507,507,507,507,1863
20240318,112500,439188095,507,510,511,507,1302
20240318,112400,438524132,507,510,511,507,445
20240318,112300,438297027,511,507,512,507,12004
20240318,112200,432206343,507,512,512,507,316
20240318,112100,432045663,512,515,515,510,771
20240318,112000,431648829,515,507,516,506,29548
20240318,111900,416564951,506,507,507,505,2482
20240318,111800,415309059,505,505,505,505,24
20240318,111700,415296939,506,506,506,506,500
20240318,111600,415043939,506,506,506,505,903
20240318,111500,414587695,505,506,506,505,159
20240318,111400,414507268,506,505,507,505,109
20240318,111300,414452114,505,505,505,505,19
20240318,111200,414442519,505,505,505,505,0
20240318,111100,414442519,505,505,505,505,515
20240318,111000,414182444,503,503,503,503,11
20240318,110900,414176911,503,503,503,503,0
20240318,110800,414176911,503,508,508,503,2404
20240318,110700,412955704,508,506,508,506,3080
20240318,110600,411395836,506,506,506,506,2095
20240318,110500,410335766,506,506,506,506,1
20240318,110400,410335260,506,504,506,504,8071
20240318,110300,406263207,504,504,504,504,0
20240318,110200,406263207,504,503,504,502,325
20240318,110100,406099864,503,503,503,503,110
20240318,110000,406044534,503,503,503,503,150
20240318,105900,405969084,504,504,504,504,504
20240318,105800,405715068,504,504,504,504,19
20240318,105700,405705492,503,503,503,503,1
20240318,105600,405704989,504,503,504,503,764
20240318,105500,405320532,502,502,502,502,2137
20240318,105400,404247758,503,503,503,503,400
20240318,105300,404046558,503,503,503,503,101
20240318,105200,403995755,502,502,502,502,540
20240318,105100,403724675,502,502,502,502,34
20240318,105000,403707607,502,502,502,500,7261
20240318,104900,400074280,501,502,502,501,80
20240318,104800,400034182,502,501,502,501,11126
20240318,104700,394458830,502,502,502,502,100
20240318,104600,394408630,502,501,502,501,1521
20240318,104500,393645157,502,502,502,502,0
20240318,104400,393645157,502,503,503,502,368
20240318,104300,393460399,502,502,502,502,1500
20240318,104200,392707399,502,502,503,502,68
20240318,104100,392673237,502,503,503,502,2507
20240318,104000,391413623,503,503,503,503,5796
20240318,103900,388498235,503,502,503,502,260
20240318,103800,388367655,503,503,503,502,1946
20240318,103700,387389825,503,503,503,503,111
20240318,103600,387333992,502,502,502,502,37
20240318,103500,387315418,502,502,502,502,842
20240318,103400,386892734,501,501,501,501,22
20240318,103300,386881712,501,501,501,501,82
20240318,103200,386840630,500,501,501,500,903
20240318,103100,386388680,500,501,501,500,1126
20240318,103000,385825459,501,500,501,500,17283
20240318,102900,377166688,500,501,501,500,205
20240318,102800,377063988,501,501,501,501,139
20240318,102700,376994349,500,501,501,500,1788
20240318,102600,376098689,500,500,501,500,463
20240318,102500,375867089,500,500,500,500,1300
20240318,102400,375217089,501,500,501,500,349
20240318,102300,375042569,500,500,501,500,3952
20240318,102200,373064008,500,499,500,499,4608
20240318,102100,370760340,499,500,500,499,5299
20240318,102000,368114058,500,500,500,500,3405
20240318,101900,366411558,500,499,500,499,2977
20240318,101800,364925311,500,499,500,499,760
20240318,101700,364545660,499,500,500,499,872
20240318,101600,364110516,500,499,500,499,1861
20240318,101500,363181866,500,500,501,499,357
20240318,101400,363003477,500,500,500,499,2761
20240318,101300,361625326,500,500,501,499,30114
20240318,101200,346567955,500,501,502,500,14736
20240318,101100,339185566,501,503,503,501,300
20240318,101000,339034956,503,503,503,502,428
20240318,100900,338820069,503,503,505,503,7505
20240318,100800,335044633,503,504,504,503,1002
20240318,100700,334539627,504,504,504,504,102
20240318,100600,334488219,504,503,504,503,130
20240318,100500,334422799,503,502,503,502,4863
20240318,100400,331979469,503,504,504,503,1323
20240318,100300,331313853,504,503,504,502,3176
20240318,100200,329715824,504,503,504,502,1044
20240318,100100,329191709,504,504,504,502,907
20240318,100000,328735534,504,503,504,503,269
20240318,095900,328600211,503,502,503,500,7519
20240318,095800,324837079,504,504,504,502,283
20240318,095700,324694449,505,503,505,502,563
20240318,095600,324411528,506,506,506,506,2
20240318,095500,324410516,506,502,506,502,1679
20240318,095400,323567578,502,501,502,501,10117
20240318,095300,318498355,502,502,502,502,173
20240318,095200,318411509,502,502,502,501,9838
20240318,095100,313472845,502,506,506,502,5876
20240318,095000,310519055,505,506,507,505,1366
20240318,094900,309828940,506,507,507,506,37
20240318,094800,309810187,506,503,506,503,1895
20240318,094700,308856096,502,502,502,502,0
20240318,094600,308856096,502,503,507,501,9660
20240318,094500,304003503,504,508,508,504,7783
20240318,094400,300061983,508,507,508,502,6805
20240318,094300,296611114,507,507,507,506,6407
20240318,094200,293362956,507,506,507,506,1468
20240318,094100,292618945,506,504,506,504,3743
20240318,094000,290728297,504,503,504,503,11216
20240318,093900,285085649,502,505,505,502,3332
20240318,093800,283407129,505,505,506,505,64
20240318,093700,283374807,502,502,506,502,4078
20240318,093600,281318192,504,503,504,490,78271
20240318,093500,242298376,502,503,503,502,13314
20240318,093400,235612146,504,505,505,504,5461
20240318,093300,232858060,505,507,507,505,10704
20240318,093200,227439639,506,506,508,506,1562
20240318,093100,226649067,507,507,507,507,4754
20240318,093000,224238789,507,509,510,507,20771
20240318,092900,213673105,510,509,510,509,4956
20240318,092800,211149800,509,511,511,509,35701
20240318,092700,192918989,511,511,512,511,9259
20240318,092600,188186446,512,513,513,512,13194
20240318,092500,181430113,513,515,516,511,33011
20240318,092400,164461685,517,513,517,513,2343
20240318,092300,163254288,513,511,514,511,2816
20240318,092200,161807456,511,509,511,509,1439
20240318,092100,161072621,509,511,511,509,5907
20240318,092000,158063588,511,516,516,510,11670
20240318,091900,152077158,516,517,518,515,2580
20240318,091800,150745661,518,516,521,516,24012
20240318,091700,138334028,520,516,522,515,36965
20240318,091600,119164193,511,509,517,509,47920
20240318,091500,94470137,510,508,510,508,8898
20240318,091400,89947279,507,510,511,507,3543
20240318,091300,88144035,515,508,515,507,42080
20240318,091200,66646081,508,505,508,505,1277
20240318,091100,65998607,509,505,509,505,512
20240318,091000,65739105,505,505,509,505,5200
20240318,090900,63109821,505,508,508,505,1041
20240318,090800,62581074,508,508,509,505,6580
20240318,090700,59251402,509,511,511,507,3746
20240318,090600,57347326,506,510,511,505,5481
20240318,090500,54560789,510,503,513,503,37557
20240318,090400,35478523,502,502,502,501,15163
20240318,090300,27877083,501,503,503,501,502
20240318,090200,27624579,498,501,503,498,12367
20240318,090100,21446628,504,504,504,504,277
20240318,090000,21307020,499,501,503,499,42332