stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,184800,7402820239,530,530,530,530,94478
20240315,184700,7402820239,530,530,530,530,0
20240315,184600,7402820239,530,530,530,530,0
20240315,184500,7402820239,530,530,530,530,0
20240315,184400,7402820239,530,530,530,530,0
20240315,184300,7402820239,530,530,530,530,0
20240315,184200,7402820239,530,530,530,530,0
20240315,184100,7402820239,530,530,530,530,0
20240315,184000,7402820239,530,530,530,530,0
20240315,183900,7402820239,530,530,530,530,0
20240315,183800,7402820239,530,530,530,530,0
20240315,183700,7402820239,530,530,530,530,0
20240315,183600,7402820239,530,530,530,530,0
20240315,183500,7402820239,530,530,530,530,0
20240315,183400,7402820239,530,530,530,530,0
20240315,183300,7402820239,530,530,530,530,0
20240315,183200,7402820239,530,530,530,530,0
20240315,183100,7402820239,530,530,530,530,0
20240315,183000,7402820239,530,530,530,530,0
20240315,182900,7402820239,530,530,530,530,0
20240315,182800,7402820239,530,530,530,530,0
20240315,182700,7402820239,530,530,530,530,0
20240315,182600,7402820239,530,530,530,530,0
20240315,182500,7402820239,530,530,530,530,0
20240315,182400,7402820239,530,530,530,530,0
20240315,182300,7402820239,530,530,530,530,0
20240315,182200,7402820239,530,530,530,530,0
20240315,182100,7402820239,530,530,530,530,0
20240315,182000,7402820239,530,530,530,530,0
20240315,181900,7402820239,530,530,530,530,0
20240315,181800,7402820239,530,530,530,530,94478
20240315,181700,7402820239,530,530,530,530,0
20240315,181600,7402820239,530,530,530,530,0
20240315,181500,7402820239,530,530,530,530,0
20240315,181400,7402820239,530,530,530,530,0
20240315,181300,7402820239,530,530,530,530,0
20240315,181200,7402820239,530,530,530,530,0
20240315,181100,7402820239,530,530,530,530,0
20240315,181000,7402820239,530,530,530,530,0
20240315,180900,7402820239,530,530,530,530,0
20240315,180800,7402820239,530,530,530,530,0
20240315,180700,7402820239,530,530,530,530,0
20240315,180600,7402820239,530,530,530,530,0
20240315,180500,7402820239,530,530,530,530,0
20240315,180400,7402820239,530,530,530,530,0
20240315,180300,7402820239,530,530,530,530,0
20240315,180200,7402820239,530,530,530,530,0
20240315,180100,7402820239,530,530,530,530,0
20240315,180000,7402820239,530,530,530,530,0
20240315,175900,7402820239,530,530,530,530,0
20240315,175800,7402820239,530,530,530,530,0
20240315,175700,7402820239,530,530,530,530,0
20240315,175600,7402820239,530,530,530,530,0
20240315,175500,7402820239,530,530,530,530,0
20240315,175400,7402820239,530,530,530,530,0
20240315,175300,7402820239,530,530,530,530,0
20240315,175200,7402820239,530,530,530,530,0
20240315,175100,7402820239,530,530,530,530,0
20240315,175000,7402820239,530,530,530,530,0
20240315,174900,7402820239,530,530,530,530,0
20240315,174800,7402820239,530,530,530,530,94478
20240315,174700,7402820239,530,530,530,530,0
20240315,174600,7402820239,530,530,530,530,0
20240315,174500,7402820239,530,530,530,530,0
20240315,174400,7402820239,530,530,530,530,0
20240315,174300,7402820239,530,530,530,530,0
20240315,174200,7402820239,530,530,530,530,0
20240315,174100,7402820239,530,530,530,530,0
20240315,174000,7402820239,530,530,530,530,0
20240315,173900,7402820239,530,530,530,530,0
20240315,173800,7402820239,530,530,530,530,0
20240315,173700,7402820239,530,530,530,530,0
20240315,173600,7402820239,530,530,530,530,0
20240315,173500,7402820239,530,530,530,530,0
20240315,173400,7402820239,530,530,530,530,0
20240315,173300,7402820239,530,530,530,530,0
20240315,173200,7402820239,530,530,530,530,0
20240315,173100,7402820239,530,530,530,530,0
20240315,173000,7402820239,530,530,530,530,0
20240315,172900,7402820239,530,530,530,530,0
20240315,172800,7402820239,530,530,530,530,0
20240315,172700,7402820239,530,530,530,530,0
20240315,172600,7402820239,530,530,530,530,0
20240315,172500,7402820239,530,530,530,530,0
20240315,172400,7402820239,530,530,530,530,0
20240315,172300,7402820239,530,530,530,530,0
20240315,172200,7402820239,530,530,530,530,0
20240315,172100,7402820239,530,530,530,530,0
20240315,172000,7402820239,530,530,530,530,0
20240315,171900,7402820239,530,530,530,530,0
20240315,171800,7402820239,530,530,530,530,94478
20240315,171700,7402820239,530,530,530,530,0
20240315,171600,7402820239,530,530,530,530,0
20240315,171500,7402820239,530,530,530,530,0
20240315,171400,7402820239,530,530,530,530,0
20240315,171300,7402820239,530,530,530,530,0
20240315,171200,7402820239,530,530,530,530,0
20240315,171100,7402820239,530,530,530,530,0
20240315,171000,7402820239,530,530,530,530,0
20240315,170900,7402820239,530,530,530,530,0
20240315,170800,7402820239,530,530,530,530,0
20240315,170700,7402820239,530,530,530,530,0
20240315,170600,7402820239,530,530,530,530,0
20240315,170500,7402820239,530,530,530,530,0
20240315,170400,7402820239,530,530,530,530,0
20240315,170300,7402820239,530,530,530,530,0
20240315,170200,7402820239,530,530,530,530,0
20240315,170100,7402820239,530,530,530,530,0
20240315,170000,7402820239,530,530,530,530,0
20240315,165900,7402820239,530,530,530,530,0
20240315,165800,7402820239,530,530,530,530,0
20240315,165700,7402820239,530,530,530,530,0
20240315,165600,7402820239,530,530,530,530,0
20240315,165500,7402820239,530,530,530,530,0
20240315,165400,7402820239,530,530,530,530,0
20240315,165300,7402820239,530,530,530,530,0
20240315,165200,7402820239,530,530,530,530,0
20240315,165100,7402820239,530,530,530,530,0
20240315,165000,7402820239,530,530,530,530,0
20240315,164900,7402820239,530,530,530,530,0
20240315,164800,7402820239,530,530,530,530,94478
20240315,164700,7402820239,530,530,530,530,0
20240315,164600,7402820239,530,530,530,530,0
20240315,164500,7402820239,530,530,530,530,0
20240315,164400,7402820239,530,530,530,530,0
20240315,164300,7402820239,530,530,530,530,0
20240315,164200,7402820239,530,530,530,530,0
20240315,164100,7402820239,530,530,530,530,0
20240315,164000,7402820239,530,530,530,530,0
20240315,163900,7402820239,530,530,530,530,0
20240315,163800,7402820239,530,530,530,530,0
20240315,163700,7402820239,530,530,530,530,0
20240315,163600,7402820239,530,530,530,530,0
20240315,163500,7402820239,530,530,530,530,0
20240315,163400,7402820239,530,530,530,530,0
20240315,163300,7402820239,530,530,530,530,0
20240315,163200,7402820239,530,530,530,530,0
20240315,163100,7402820239,530,530,530,530,0
20240315,163000,7402820239,530,530,530,530,0
20240315,162900,7402820239,530,530,530,530,0
20240315,162800,7402820239,530,530,530,530,0
20240315,162700,7402820239,530,530,530,530,0
20240315,162600,7402820239,530,530,530,530,0
20240315,162500,7402820239,530,530,530,530,0
20240315,162400,7402820239,530,530,530,530,0
20240315,162300,7402820239,530,530,530,530,0
20240315,162200,7402820239,530,530,530,530,0
20240315,162100,7402820239,530,530,530,530,0
20240315,162000,7402820239,530,530,530,530,0
20240315,161900,7402820239,530,530,530,530,0
20240315,161800,7402820239,530,530,530,530,94478
20240315,161700,7402820239,530,530,530,530,0
20240315,161600,7402820239,530,530,530,530,0
20240315,161500,7402820239,530,530,530,530,0
20240315,161400,7402820239,530,530,530,530,0
20240315,161300,7402820239,530,530,530,530,0
20240315,161200,7402820239,530,530,530,530,0
20240315,161100,7402820239,530,530,530,530,0
20240315,161000,7402820239,530,530,530,530,0
20240315,160900,7402820239,530,530,530,530,0
20240315,160800,7402820239,530,530,530,530,0
20240315,160700,7402820239,530,530,530,530,0
20240315,160600,7402820239,530,530,530,530,0
20240315,160500,7402820239,530,530,530,530,0
20240315,160400,7402820239,530,530,530,530,0
20240315,160300,7402820239,530,530,530,530,0
20240315,160200,7402820239,530,530,530,530,0
20240315,160100,7402820239,530,530,530,530,0
20240315,160000,7402820239,530,530,530,530,0
20240315,155900,7402820239,530,530,530,530,0
20240315,155800,7402820239,530,530,530,530,0
20240315,155700,7402820239,530,530,530,530,0
20240315,155600,7402820239,530,530,530,530,0
20240315,155500,7402820239,530,530,530,530,0
20240315,155400,7402820239,530,530,530,530,0
20240315,155300,7402820239,530,530,530,530,0
20240315,155200,7402820239,530,530,530,530,0
20240315,155100,7402820239,530,530,530,530,0
20240315,155000,7402820239,530,530,530,530,0
20240315,154900,7402820239,530,530,530,530,0
20240315,154800,7402820239,530,530,530,530,94478
20240315,154700,7402820239,530,530,530,530,0
20240315,154600,7402820239,530,530,530,530,0
20240315,154500,7402820239,530,530,530,530,0
20240315,154400,7402820239,530,530,530,530,0
20240315,154300,7402820239,530,530,530,530,0
20240315,154200,7402820239,530,530,530,530,0
20240315,154100,7402820239,530,530,530,530,0
20240315,154000,7402820239,530,530,530,530,0
20240315,153900,7402820239,530,530,530,530,0
20240315,153800,7402820239,530,530,530,530,0
20240315,153700,7402820239,530,530,530,530,0
20240315,153600,7402820239,530,530,530,530,0
20240315,153500,7402820239,530,530,530,530,0
20240315,153400,7402820239,530,530,530,530,0
20240315,153300,7402820239,530,530,530,530,0
20240315,153200,7402820239,530,530,530,530,0
20240315,153100,7402820239,530,530,530,530,0
20240315,153000,7402820239,530,530,530,530,94478
20240315,152900,7352746899,541,541,541,541,0
20240315,152800,7352746899,541,541,541,541,0
20240315,152700,7352746899,541,541,541,541,0
20240315,152600,7352746899,541,541,541,541,0
20240315,152500,7352746899,541,541,541,541,0
20240315,152400,7352746899,541,541,541,541,0
20240315,152300,7352746899,541,541,541,541,0
20240315,152200,7352746899,541,541,541,541,0
20240315,152100,7352746899,541,541,541,541,0
20240315,152000,7352746899,541,541,541,541,0
20240315,151900,7352746899,541,533,545,532,47305
20240315,151800,7327250847,533,534,535,530,70713
20240315,151700,7289494680,515,515,515,515,0
20240315,151600,7289494680,515,551,552,515,110975
20240315,151500,7229735545,551,558,560,550,49188
20240315,151400,7202421868,557,558,558,556,11198
20240315,151300,7196185987,557,560,562,557,11149
20240315,151200,7189969620,563,558,563,555,41727
20240315,151100,7166747104,559,559,565,559,27790
20240315,151000,7151175516,560,566,567,560,74122
20240315,150900,7109368452,566,569,571,566,30025
20240315,150800,7092334559,568,571,571,568,3846
20240315,150700,7090144489,570,569,571,569,7318
20240315,150600,7085977635,569,569,570,566,9040
20240315,150500,7080844603,569,565,571,565,54127
20240315,150400,7050043690,565,565,568,564,12968
20240315,150300,7042729206,568,566,568,564,16350
20240315,150200,7033494184,569,566,569,565,45126
20240315,150100,7007952835,566,569,570,566,3954
20240315,150000,7005705652,569,567,569,566,19777
20240315,145900,6994483002,569,569,570,567,21806
20240315,145800,6982084210,569,569,570,567,3514
20240315,145700,6980087688,569,571,571,569,5176
20240315,145600,6977141577,571,568,572,568,10468
20240315,145500,6971176253,568,570,572,567,35200
20240315,145400,6951098631,567,566,571,566,27266
20240315,145300,6935574104,571,572,572,566,43836
20240315,145200,6910718618,572,566,573,566,35415
20240315,145100,6890598087,567,571,571,566,38890
20240315,145000,6868559006,571,571,572,568,15764
20240315,144900,6859595240,572,572,572,570,30627
20240315,144800,6842107816,572,575,577,572,66355
20240315,144700,6803978101,575,569,575,569,33579
20240315,144600,6784740645,569,570,579,569,72797
20240315,144500,6742918550,578,566,578,566,43850
20240315,144400,6717817007,566,561,569,561,139535
20240315,144300,6638727893,560,556,563,555,43981
20240315,144200,6614265493,556,558,558,556,3608
20240315,144100,6612258401,560,562,562,556,21614
20240315,144000,6600150367,562,555,565,553,44047
20240315,143900,6575475969,558,556,558,552,83782
20240315,143800,6529051184,557,556,561,555,21215
20240315,143700,6517203419,558,554,560,554,39872
20240315,143600,6495091285,554,562,562,553,71756
20240315,143500,6455031477,562,569,572,561,135647
20240315,143400,6378248176,572,569,576,567,106943
20240315,143300,6317170465,570,570,571,561,32459
20240315,143200,6298737141,571,563,573,562,52063
20240315,143100,6269130122,563,563,564,561,15642
20240315,143000,6260326116,563,562,563,560,17493
20240315,142900,6250504160,562,556,564,553,29630
20240315,142800,6234003407,556,563,567,556,9542
20240315,142700,6228661438,568,548,570,543,91498
20240315,142600,6177782682,548,557,557,542,59120
20240315,142500,6145424284,557,563,564,550,81810
20240315,142400,6099852125,563,570,570,560,81803
20240315,142300,6053714277,570,569,570,565,73209
20240315,142200,6012122820,570,574,580,570,32757
20240315,142100,5993386301,574,582,583,574,30687
20240315,142000,5975659037,583,574,583,574,14938
20240315,141900,5967004853,573,573,574,569,20367
20240315,141800,5955339564,568,584,584,567,78967
20240315,141700,5910325070,584,583,585,580,22993
20240315,141600,5896897601,583,575,584,575,24249
20240315,141500,5882841117,575,575,587,573,40440
20240315,141400,5859388250,576,580,581,574,18011
20240315,141300,5848996818,580,571,580,571,14425
20240315,141200,5840713504,576,584,585,565,43404
20240315,141100,5815720122,585,562,602,560,96839
20240315,141000,5759407706,562,566,568,550,192016
20240315,140900,5652137028,563,591,591,557,113750
20240315,140800,5586823383,591,586,592,585,18132
20240315,140700,5576176120,588,588,589,587,11280
20240315,140600,5569544080,589,591,591,587,51604
20240315,140500,5539184503,593,595,595,588,35964
20240315,140400,5517929488,596,597,598,596,4568
20240315,140300,5515204512,596,599,599,595,47504
20240315,140200,5486827657,598,602,603,598,31131
20240315,140100,5468141937,603,602,603,601,39066
20240315,140000,5444612335,603,601,603,600,25533
20240315,135900,5429276000,601,600,604,598,44244
20240315,135800,5402651990,598,597,601,596,24872
20240315,135700,5387778727,597,596,597,596,2118
20240315,135600,5386514390,596,597,597,594,24648
20240315,135500,5371829174,596,596,597,595,5352
20240315,135400,5368640000,596,594,600,593,66793
20240315,135300,5328813844,594,589,597,589,70723
20240315,135200,5287050582,589,598,598,587,68107
20240315,135100,5246770567,596,597,599,595,26309
20240315,135000,5231107101,597,597,601,594,10904
20240315,134900,5224595330,597,601,603,595,122575
20240315,134800,5151156652,599,599,601,595,95774
20240315,134700,5094003372,596,603,604,596,58219
20240315,134600,5059159461,604,603,604,601,2096
20240315,134500,5057896359,603,604,604,599,26445
20240315,134400,5042010825,604,600,604,600,14226
20240315,134300,5033432367,600,607,607,596,44867
20240315,134200,5006517318,607,604,608,604,81981
20240315,134100,4956837425,604,600,605,600,74234
20240315,134000,4912190646,600,599,600,596,11276
20240315,133900,4905430188,599,594,599,592,47722
20240315,133800,4877117559,594,599,601,594,26807
20240315,133700,4861124558,599,596,599,593,30383
20240315,133600,4843038668,596,599,599,595,9222
20240315,133500,4837542280,599,598,601,596,23186
20240315,133400,4823655965,597,602,602,597,11055
20240315,133300,4817032096,602,602,602,599,4572
20240315,133200,4814280437,602,598,603,593,42377
20240315,133100,4789044469,598,604,605,598,25501
20240315,133000,4773714085,604,603,605,602,26644
20240315,132900,4757658667,604,603,604,602,15624
20240315,132800,4748242439,603,604,605,600,10685
20240315,132700,4741793073,602,599,604,597,27937
20240315,132600,4725050592,599,601,602,599,11850
20240315,132500,4717935464,602,602,602,599,5869
20240315,132400,4714413167,600,600,600,597,27358
20240315,132300,4698009896,600,597,600,596,31150
20240315,132200,4679360556,597,597,600,592,28212
20240315,132100,4662517108,595,609,609,590,137008
20240315,132000,4579975323,609,605,610,605,76032
20240315,131900,4533778439,605,607,608,604,13069
20240315,131800,4525861348,605,604,608,604,22039
20240315,131700,4512514156,603,603,605,602,28217
20240315,131600,4495477791,603,609,609,600,45289
20240315,131500,4468099219,609,612,612,606,36286
20240315,131400,4446051665,610,609,615,607,61911
20240315,131300,4408192552,609,610,611,606,57728
20240315,131200,4373127453,611,611,614,609,76833
20240315,131100,4326198603,610,612,620,606,201519
20240315,131000,4202423153,613,602,620,600,216721
20240315,130900,4069984902,603,600,604,598,88342
20240315,130800,4016786269,601,600,603,594,106049
20240315,130700,3953345072,601,587,603,586,146698
20240315,130600,3865974416,586,585,587,583,23283
20240315,130500,3852368382,585,590,590,585,16338
20240315,130400,3842773286,590,592,592,587,18109
20240315,130300,3832103792,592,588,593,587,49927
20240315,130200,3802585670,592,589,595,588,76777
20240315,130100,3757138800,590,588,590,585,39557
20240315,130000,3733911043,588,584,593,584,83004
20240315,125900,3685095993,585,575,585,573,34804
20240315,125800,3664919602,576,575,576,574,1485
20240315,125700,3664065013,576,576,576,573,10862
20240315,125600,3657838244,576,576,577,576,7282
20240315,125500,3653643209,576,575,576,575,5859
20240315,125400,3650271006,572,573,573,571,2800
20240315,125300,3648667229,572,574,574,569,10043
20240315,125200,3642922558,574,575,580,574,24097
20240315,125100,3629002390,575,569,576,569,20499
20240315,125000,3617248634,565,566,571,564,25377
20240315,124900,3602906980,567,569,571,566,3741
20240315,124800,3600782642,569,575,575,569,27197
20240315,124700,3585253248,575,574,580,571,16543
20240315,124600,3575746721,575,585,585,575,53825
20240315,124500,3544519814,585,586,589,583,38426
20240315,124400,3522008223,585,583,586,583,38190
20240315,124300,3499673426,583,582,583,581,26858
20240315,124200,3484055322,582,581,582,580,27513
20240315,124100,3468053821,581,578,582,578,28650
20240315,124000,3451429765,578,578,580,576,26315
20240315,123900,3436209566,578,578,580,574,19337
20240315,123800,3425070986,577,582,582,572,76567
20240315,123700,3380749582,583,591,592,574,70032
20240315,123600,3339951263,591,580,592,577,108407
20240315,123500,3276420173,580,568,580,567,70723
20240315,123400,3235694660,568,566,569,565,4995
20240315,123300,3232861411,566,569,569,563,5004
20240315,123200,3230027815,569,562,570,561,51470
20240315,123100,3200993484,562,559,562,559,3686
20240315,123000,3198932331,558,559,559,556,6521
20240315,122900,3195292658,559,561,562,559,4616
20240315,122800,3192704022,561,561,563,561,15324
20240315,122700,3184098304,561,561,562,556,24320
20240315,122600,3170517513,562,561,562,561,25813
20240315,122500,3156027575,558,556,564,555,33256
20240315,122400,3137481738,556,561,562,553,52619
20240315,122300,3108114787,561,564,564,561,3548
20240315,122200,3106121529,564,561,564,561,12696
20240315,122100,3098985410,561,563,564,561,21503
20240315,122000,3086884636,563,568,568,560,26440
20240315,121900,3071980215,568,567,569,564,10414
20240315,121800,3066065321,568,564,568,564,24113
20240315,121700,3052440594,563,570,570,563,21352
20240315,121600,3040327334,570,570,572,565,20993
20240315,121500,3028356136,571,560,573,557,67263
20240315,121400,2990222763,564,575,579,555,44083
20240315,121300,2965260122,574,585,585,571,36972
20240315,121200,2943941453,585,582,586,580,7259
20240315,121100,2939704919,586,584,588,580,28819
20240315,121000,2922892905,584,585,588,584,29210
20240315,120900,2905766971,587,582,587,582,31942
20240315,120800,2887049969,582,588,590,580,109370
20240315,120700,2823071861,588,588,590,585,47581
20240315,120600,2795173631,588,596,596,587,49409
20240315,120500,2765987154,597,598,599,593,44305
20240315,120400,2739536877,598,595,599,593,14927
20240315,120300,2730651078,596,600,600,594,54806
20240315,120200,2697901517,599,594,599,590,38367
20240315,120100,2675040952,590,587,594,587,36268
20240315,120000,2653624037,587,590,590,587,25618
20240315,115900,2638563168,592,592,592,588,19511
20240315,115800,2627050853,592,593,593,588,12906
20240315,115700,2619407606,593,590,596,589,15441
20240315,115600,2610285078,590,597,597,587,46202
20240315,115500,2582953782,593,595,596,593,30440
20240315,115400,2564864610,595,597,597,593,19253
20240315,115300,2553388706,597,596,598,592,14603
20240315,115200,2544710607,596,597,603,585,81977
20240315,115100,2496093361,597,597,598,593,48912
20240315,115000,2466966544,597,603,605,593,146636
20240315,114900,2378937482,604,592,604,592,109694
20240315,114800,2313323943,593,594,597,590,41673
20240315,114700,2288650622,594,602,602,590,56083
20240315,114600,2255326464,602,586,604,584,141665
20240315,114500,2171729535,587,590,591,585,69001
20240315,114400,2131245082,590,591,595,582,116913
20240315,114300,2062574939,591,596,601,590,163258
20240315,114200,1965334722,595,593,605,592,139537
20240315,114100,1881748127,593,608,608,592,110534
20240315,114000,1815279185,606,575,613,575,512147
20240315,113900,1509532068,577,566,577,560,83345
20240315,113800,1461994914,568,572,573,558,66826
20240315,113700,1424230093,572,562,580,562,185139
20240315,113600,1318237213,562,557,566,554,83817
20240315,113500,1271299219,557,556,561,554,25603
20240315,113400,1257037295,555,561,564,555,22411
20240315,113300,1244482576,564,564,565,555,56537
20240315,113200,1212785306,565,560,565,556,54715
20240315,113100,1182121271,562,561,566,555,113226
20240315,113000,1118723464,560,569,581,554,426683
20240315,112900,875248690,566,549,574,547,207488
20240315,112800,758830649,548,564,564,546,269810
20240315,112700,609241587,576,576,576,576,0
20240315,112600,609241587,576,564,576,564,24980
20240315,112500,594946439,564,533,565,531,245865
20240315,112400,460617823,533,532,534,527,17282
20240315,112300,451407564,533,525,535,525,27531
20240315,112200,436801474,525,524,528,523,7074
20240315,112100,433086618,522,521,527,520,10253
20240315,112000,427722738,523,523,525,521,11303
20240315,111900,421826092,525,523,528,522,2904
20240315,111800,420308024,524,528,529,523,9861
20240315,111700,415136723,528,530,530,525,8985
20240315,111600,410398071,527,524,532,523,21209
20240315,111500,399203146,523,522,525,522,14665
20240315,111400,391522370,523,530,530,513,33130
20240315,111300,374282921,531,530,531,525,11900
20240315,111200,367996808,530,516,534,515,74601
20240315,111100,328733470,513,515,517,512,15415
20240315,111000,320815762,515,520,520,512,41944
20240315,110900,299143548,520,536,548,518,155873
20240315,110800,216058886,536,524,542,522,72034
20240315,110700,177965168,533,533,533,533,0
20240315,110600,177965168,533,520,533,520,41669
20240315,110500,155973806,524,515,527,515,22694
20240315,110400,144155648,515,514,517,511,3261
20240315,110300,142482618,515,516,519,515,4873
20240315,110200,139967155,519,515,520,515,24898
20240315,110100,127062091,515,510,515,510,9877
20240315,110000,121999368,511,511,511,511,635
20240315,105900,121674883,511,509,511,509,434
20240315,105800,121453516,512,508,512,506,18084
20240315,105700,112242351,506,505,508,505,2020
20240315,105600,111216664,505,506,507,503,5081
20240315,105500,108654728,508,508,508,508,439
20240315,105400,108431716,510,508,510,508,3396
20240315,105300,106703153,508,508,508,504,1037
20240315,105200,106176361,509,505,510,500,21809
20240315,105100,95249289,509,504,510,503,11315
20240315,105000,89518024,507,507,509,504,4633
20240315,104900,87171149,506,504,506,504,931
20240315,104800,86701200,504,503,504,500,4956
20240315,104700,84210092,503,503,503,499,10021
20240315,104600,79207297,501,501,501,501,4493
20240315,104500,76956304,501,502,502,499,15550
20240315,104400,69184764,502,505,505,502,2068
20240315,104300,68145432,503,502,503,502,9341
20240315,104200,63451380,501,501,501,501,77
20240315,104100,63412803,500,500,500,500,2100
20240315,104000,62362803,500,500,500,500,0
20240315,103900,62362803,500,503,503,500,11660
20240315,103800,56532272,505,505,505,500,6118
20240315,103700,53464248,507,500,507,500,5525
20240315,103600,50683754,500,500,500,500,0
20240315,103500,50683754,500,498,500,498,100
20240315,103400,50633908,499,499,499,499,71
20240315,103300,50598479,496,498,498,495,3342
20240315,103200,48943326,498,498,498,498,562
20240315,103100,48663450,498,498,498,498,1
20240315,103000,48662952,497,497,497,497,5488
20240315,102900,45935416,497,496,497,496,10
20240315,102800,45930453,493,493,493,493,2
20240315,102700,45929467,496,496,496,496,0
20240315,102600,45929467,496,494,496,493,103
20240315,102500,45878594,493,493,493,493,0
20240315,102400,45878594,493,494,494,493,117
20240315,102300,45820808,495,494,495,493,2391
20240315,102200,44637899,494,494,494,494,1
20240315,102100,44637405,493,495,495,493,481
20240315,102000,44400190,495,495,495,495,1
20240315,101900,44399695,495,495,495,495,2144
20240315,101800,43338415,496,496,496,496,0
20240315,101700,43338415,496,493,496,493,1138
20240315,101600,42774976,494,494,494,494,50779
20240315,101500,17690150,493,493,493,493,426
20240315,101400,17480132,493,493,493,493,0
20240315,101300,17480132,493,492,493,492,406
20240315,101200,17279980,493,493,493,493,0
20240315,101100,17279980,493,492,493,492,2
20240315,101000,17278995,491,491,491,491,180
20240315,100900,17190615,493,493,493,493,3
20240315,100800,17189136,492,493,493,492,99
20240315,100700,17140330,491,491,491,491,183
20240315,100600,17050477,494,492,494,492,5000
20240315,100500,14580570,491,491,491,491,0
20240315,100400,14580570,491,491,491,491,0
20240315,100300,14580570,491,491,491,491,980
20240315,100200,14099390,491,491,491,491,0
20240315,100100,14099390,491,491,491,491,5
20240315,100000,14096935,491,491,491,491,4
20240315,095900,14094971,490,490,490,490,47
20240315,095800,14071941,491,492,492,491,185
20240315,095700,13981101,492,492,492,492,0
20240315,095600,13981101,492,492,492,492,0
20240315,095500,13981101,492,492,492,492,0
20240315,095400,13981101,492,492,492,492,4416
20240315,095300,11808429,491,491,491,491,1101
20240315,095200,11267838,491,491,491,491,0
20240315,095100,11267838,491,491,491,490,1010
20240315,095000,10771930,490,489,491,486,210
20240315,094900,10669651,487,488,488,487,184
20240315,094800,10579863,489,489,489,489,0
20240315,094700,10579863,489,489,489,489,0
20240315,094600,10579863,489,489,489,489,0
20240315,094500,10579863,489,489,489,489,5091
20240315,094400,8090364,493,489,493,489,3013
20240315,094300,6616959,489,489,489,489,190
20240315,094200,6524049,489,490,490,489,4190
20240315,094100,4475117,490,488,490,488,542
20240315,094000,4210617,488,488,488,488,0
20240315,093900,4210617,488,488,488,488,1
20240315,093800,4210129,488,488,488,488,292
20240315,093700,4067633,488,488,488,488,10
20240315,093600,4062753,488,488,488,488,1
20240315,093500,4062265,488,488,488,488,1000
20240315,093400,3574265,488,488,488,488,0
20240315,093300,3574265,488,488,488,488,180
20240315,093200,3486425,488,488,488,488,0
20240315,093100,3486425,488,488,488,488,1
20240315,093000,3485937,488,488,488,488,0
20240315,092900,3485937,488,488,488,488,0
20240315,092800,3485937,488,488,488,488,180
20240315,092700,3398097,488,488,488,488,0
20240315,092600,3398097,488,488,488,488,0
20240315,092500,3398097,488,488,488,488,337
20240315,092400,3233641,488,488,488,488,0
20240315,092300,3233641,488,488,488,488,1
20240315,092200,3233153,488,488,488,488,1
20240315,092100,3232665,485,485,485,485,1
20240315,092000,3232180,485,485,485,485,1
20240315,091900,3231695,488,488,488,488,0
20240315,091800,3231695,488,488,488,488,1
20240315,091700,3231207,484,484,484,484,0
20240315,091600,3231207,484,486,486,484,4000
20240315,091500,1292043,488,488,488,488,1
20240315,091400,1291555,486,486,486,486,0
20240315,091300,1291555,486,486,486,486,156
20240315,091200,1215739,486,486,486,486,0
20240315,091100,1215739,486,486,486,486,10
20240315,091000,1210879,488,488,488,488,0
20240315,090900,1210879,488,488,488,488,88
20240315,090800,1167935,488,488,488,488,0
20240315,090700,1167935,488,488,488,488,0
20240315,090600,1167935,488,488,488,488,3
20240315,090500,1166471,488,488,488,488,227
20240315,090400,1055695,488,488,488,488,501
20240315,090300,811207,488,494,494,488,434
20240315,090200,599295,488,494,495,488,296
20240315,090100,452927,485,489,496,485,813
20240315,090000,54340,487,485,487,485,112