stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185500,529424649,1348,1348,1348,1348,4598
20240313,185400,529424649,1348,1348,1348,1348,0
20240313,185300,529424649,1348,1348,1348,1348,0
20240313,185200,529424649,1348,1348,1348,1348,0
20240313,185100,529424649,1348,1348,1348,1348,0
20240313,185000,529424649,1348,1348,1348,1348,0
20240313,184900,529424649,1348,1348,1348,1348,0
20240313,184800,529424649,1348,1348,1348,1348,0
20240313,184700,529424649,1348,1348,1348,1348,0
20240313,184600,529424649,1348,1348,1348,1348,0
20240313,184500,529424649,1348,1348,1348,1348,0
20240313,184400,529424649,1348,1348,1348,1348,0
20240313,184300,529424649,1348,1348,1348,1348,0
20240313,184200,529424649,1348,1348,1348,1348,0
20240313,184100,529424649,1348,1348,1348,1348,0
20240313,184000,529424649,1348,1348,1348,1348,0
20240313,183900,529424649,1348,1348,1348,1348,0
20240313,183800,529424649,1348,1348,1348,1348,0
20240313,183700,529424649,1348,1348,1348,1348,0
20240313,183600,529424649,1348,1348,1348,1348,0
20240313,183500,529424649,1348,1348,1348,1348,0
20240313,183400,529424649,1348,1348,1348,1348,0
20240313,183300,529424649,1348,1348,1348,1348,0
20240313,183200,529424649,1348,1348,1348,1348,0
20240313,183100,529424649,1348,1348,1348,1348,0
20240313,183000,529424649,1348,1348,1348,1348,0
20240313,182900,529424649,1348,1348,1348,1348,0
20240313,182800,529424649,1348,1348,1348,1348,0
20240313,182700,529424649,1348,1348,1348,1348,0
20240313,182600,529424649,1348,1348,1348,1348,0
20240313,182500,529424649,1348,1348,1348,1348,4598
20240313,182400,529424649,1348,1348,1348,1348,0
20240313,182300,529424649,1348,1348,1348,1348,0
20240313,182200,529424649,1348,1348,1348,1348,0
20240313,182100,529424649,1348,1348,1348,1348,0
20240313,182000,529424649,1348,1348,1348,1348,0
20240313,181900,529424649,1348,1348,1348,1348,0
20240313,181800,529424649,1348,1348,1348,1348,0
20240313,181700,529424649,1348,1348,1348,1348,0
20240313,181600,529424649,1348,1348,1348,1348,0
20240313,181500,529424649,1348,1348,1348,1348,0
20240313,181400,529424649,1348,1348,1348,1348,0
20240313,181300,529424649,1348,1348,1348,1348,0
20240313,181200,529424649,1348,1348,1348,1348,0
20240313,181100,529424649,1348,1348,1348,1348,0
20240313,181000,529424649,1348,1348,1348,1348,0
20240313,180900,529424649,1348,1348,1348,1348,0
20240313,180800,529424649,1348,1348,1348,1348,0
20240313,180700,529424649,1348,1348,1348,1348,0
20240313,180600,529424649,1348,1348,1348,1348,0
20240313,180500,529424649,1348,1348,1348,1348,0
20240313,180400,529424649,1348,1348,1348,1348,0
20240313,180300,529424649,1348,1348,1348,1348,0
20240313,180200,529424649,1348,1348,1348,1348,0
20240313,180100,529424649,1348,1348,1348,1348,0
20240313,180000,529424649,1348,1348,1348,1348,0
20240313,175900,529424649,1348,1348,1348,1348,0
20240313,175800,529424649,1348,1348,1348,1348,0
20240313,175700,529424649,1348,1348,1348,1348,0
20240313,175600,529424649,1348,1348,1348,1348,0
20240313,175500,529424649,1348,1348,1348,1348,4598
20240313,175400,529424649,1348,1348,1348,1348,0
20240313,175300,529424649,1348,1348,1348,1348,0
20240313,175200,529424649,1348,1348,1348,1348,0
20240313,175100,529424649,1348,1348,1348,1348,0
20240313,175000,529424649,1348,1348,1348,1348,0
20240313,174900,529424649,1348,1348,1348,1348,0
20240313,174800,529424649,1348,1348,1348,1348,0
20240313,174700,529424649,1348,1348,1348,1348,0
20240313,174600,529424649,1348,1348,1348,1348,0
20240313,174500,529424649,1348,1348,1348,1348,0
20240313,174400,529424649,1348,1348,1348,1348,0
20240313,174300,529424649,1348,1348,1348,1348,0
20240313,174200,529424649,1348,1348,1348,1348,0
20240313,174100,529424649,1348,1348,1348,1348,0
20240313,174000,529424649,1348,1348,1348,1348,0
20240313,173900,529424649,1348,1348,1348,1348,0
20240313,173800,529424649,1348,1348,1348,1348,0
20240313,173700,529424649,1348,1348,1348,1348,0
20240313,173600,529424649,1348,1348,1348,1348,0
20240313,173500,529424649,1348,1348,1348,1348,0
20240313,173400,529424649,1348,1348,1348,1348,0
20240313,173300,529424649,1348,1348,1348,1348,0
20240313,173200,529424649,1348,1348,1348,1348,0
20240313,173100,529424649,1348,1348,1348,1348,0
20240313,173000,529424649,1348,1348,1348,1348,0
20240313,172900,529424649,1348,1348,1348,1348,0
20240313,172800,529424649,1348,1348,1348,1348,0
20240313,172700,529424649,1348,1348,1348,1348,0
20240313,172600,529424649,1348,1348,1348,1348,0
20240313,172500,529424649,1348,1348,1348,1348,4598
20240313,172400,529424649,1348,1348,1348,1348,0
20240313,172300,529424649,1348,1348,1348,1348,0
20240313,172200,529424649,1348,1348,1348,1348,0
20240313,172100,529424649,1348,1348,1348,1348,0
20240313,172000,529424649,1348,1348,1348,1348,0
20240313,171900,529424649,1348,1348,1348,1348,0
20240313,171800,529424649,1348,1348,1348,1348,0
20240313,171700,529424649,1348,1348,1348,1348,0
20240313,171600,529424649,1348,1348,1348,1348,0
20240313,171500,529424649,1348,1348,1348,1348,0
20240313,171400,529424649,1348,1348,1348,1348,0
20240313,171300,529424649,1348,1348,1348,1348,0
20240313,171200,529424649,1348,1348,1348,1348,0
20240313,171100,529424649,1348,1348,1348,1348,0
20240313,171000,529424649,1348,1348,1348,1348,0
20240313,170900,529424649,1348,1348,1348,1348,0
20240313,170800,529424649,1348,1348,1348,1348,0
20240313,170700,529424649,1348,1348,1348,1348,0
20240313,170600,529424649,1348,1348,1348,1348,0
20240313,170500,529424649,1348,1348,1348,1348,0
20240313,170400,529424649,1348,1348,1348,1348,0
20240313,170300,529424649,1348,1348,1348,1348,0
20240313,170200,529424649,1348,1348,1348,1348,0
20240313,170100,529424649,1348,1348,1348,1348,0
20240313,170000,529424649,1348,1348,1348,1348,0
20240313,165900,529424649,1348,1348,1348,1348,0
20240313,165800,529424649,1348,1348,1348,1348,0
20240313,165700,529424649,1348,1348,1348,1348,0
20240313,165600,529424649,1348,1348,1348,1348,0
20240313,165500,529424649,1348,1348,1348,1348,4598
20240313,165400,529424649,1348,1348,1348,1348,0
20240313,165300,529424649,1348,1348,1348,1348,0
20240313,165200,529424649,1348,1348,1348,1348,0
20240313,165100,529424649,1348,1348,1348,1348,0
20240313,165000,529424649,1348,1348,1348,1348,0
20240313,164900,529424649,1348,1348,1348,1348,0
20240313,164800,529424649,1348,1348,1348,1348,0
20240313,164700,529424649,1348,1348,1348,1348,0
20240313,164600,529424649,1348,1348,1348,1348,0
20240313,164500,529424649,1348,1348,1348,1348,0
20240313,164400,529424649,1348,1348,1348,1348,0
20240313,164300,529424649,1348,1348,1348,1348,0
20240313,164200,529424649,1348,1348,1348,1348,0
20240313,164100,529424649,1348,1348,1348,1348,0
20240313,164000,529424649,1348,1348,1348,1348,0
20240313,163900,529424649,1348,1348,1348,1348,0
20240313,163800,529424649,1348,1348,1348,1348,0
20240313,163700,529424649,1348,1348,1348,1348,0
20240313,163600,529424649,1348,1348,1348,1348,0
20240313,163500,529424649,1348,1348,1348,1348,0
20240313,163400,529424649,1348,1348,1348,1348,0
20240313,163300,529424649,1348,1348,1348,1348,0
20240313,163200,529424649,1348,1348,1348,1348,0
20240313,163100,529424649,1348,1348,1348,1348,0
20240313,163000,529424649,1348,1348,1348,1348,0
20240313,162900,529424649,1348,1348,1348,1348,0
20240313,162800,529424649,1348,1348,1348,1348,0
20240313,162700,529424649,1348,1348,1348,1348,0
20240313,162600,529424649,1348,1348,1348,1348,0
20240313,162500,529424649,1348,1348,1348,1348,4598
20240313,162400,529424649,1348,1348,1348,1348,0
20240313,162300,529424649,1348,1348,1348,1348,0
20240313,162200,529424649,1348,1348,1348,1348,0
20240313,162100,529424649,1348,1348,1348,1348,0
20240313,162000,529424649,1348,1348,1348,1348,0
20240313,161900,529424649,1348,1348,1348,1348,0
20240313,161800,529424649,1348,1348,1348,1348,0
20240313,161700,529424649,1348,1348,1348,1348,0
20240313,161600,529424649,1348,1348,1348,1348,0
20240313,161500,529424649,1348,1348,1348,1348,0
20240313,161400,529424649,1348,1348,1348,1348,0
20240313,161300,529424649,1348,1348,1348,1348,0
20240313,161200,529424649,1348,1348,1348,1348,0
20240313,161100,529424649,1348,1348,1348,1348,0
20240313,161000,529424649,1348,1348,1348,1348,0
20240313,160900,529424649,1348,1348,1348,1348,0
20240313,160800,529424649,1348,1348,1348,1348,0
20240313,160700,529424649,1348,1348,1348,1348,0
20240313,160600,529424649,1348,1348,1348,1348,0
20240313,160500,529424649,1348,1348,1348,1348,0
20240313,160400,529424649,1348,1348,1348,1348,0
20240313,160300,529424649,1348,1348,1348,1348,0
20240313,160200,529424649,1348,1348,1348,1348,0
20240313,160100,529424649,1348,1348,1348,1348,0
20240313,160000,529424649,1348,1348,1348,1348,0
20240313,155900,529424649,1348,1348,1348,1348,0
20240313,155800,529424649,1348,1348,1348,1348,0
20240313,155700,529424649,1348,1348,1348,1348,0
20240313,155600,529424649,1348,1348,1348,1348,0
20240313,155500,529424649,1348,1348,1348,1348,4598
20240313,155400,529424649,1348,1348,1348,1348,0
20240313,155300,529424649,1348,1348,1348,1348,0
20240313,155200,529424649,1348,1348,1348,1348,0
20240313,155100,529424649,1348,1348,1348,1348,0
20240313,155000,529424649,1348,1348,1348,1348,0
20240313,154900,529424649,1348,1348,1348,1348,0
20240313,154800,529424649,1348,1348,1348,1348,0
20240313,154700,529424649,1348,1348,1348,1348,0
20240313,154600,529424649,1348,1348,1348,1348,0
20240313,154500,529424649,1348,1348,1348,1348,0
20240313,154400,529424649,1348,1348,1348,1348,0
20240313,154300,529424649,1348,1348,1348,1348,0
20240313,154200,529424649,1348,1348,1348,1348,0
20240313,154100,529424649,1348,1348,1348,1348,0
20240313,154000,529424649,1348,1348,1348,1348,0
20240313,153900,529424649,1348,1348,1348,1348,0
20240313,153800,529424649,1348,1348,1348,1348,0
20240313,153700,529424649,1348,1348,1348,1348,0
20240313,153600,529424649,1348,1348,1348,1348,0
20240313,153500,529424649,1348,1348,1348,1348,0
20240313,153400,529424649,1348,1348,1348,1348,0
20240313,153300,529424649,1348,1348,1348,1348,0
20240313,153200,529424649,1348,1348,1348,1348,0
20240313,153100,529424649,1348,1348,1348,1348,0
20240313,153000,529424649,1348,1348,1348,1348,4598
20240313,152900,523226545,1348,1348,1348,1348,0
20240313,152800,523226545,1348,1348,1348,1348,0
20240313,152700,523226545,1348,1348,1348,1348,0
20240313,152600,523226545,1348,1348,1348,1348,0
20240313,152500,523226545,1348,1348,1348,1348,0
20240313,152400,523226545,1348,1348,1348,1348,0
20240313,152300,523226545,1348,1348,1348,1348,0
20240313,152200,523226545,1348,1348,1348,1348,0
20240313,152100,523226545,1348,1348,1348,1348,0
20240313,152000,523226545,1348,1348,1348,1348,0
20240313,151900,523226545,1348,1346,1348,1345,8730
20240313,151800,511469612,1347,1347,1347,1347,70
20240313,151700,511375322,1347,1346,1347,1346,701
20240313,151600,510431775,1347,1347,1347,1347,0
20240313,151500,510431775,1347,1346,1347,1346,1061
20240313,151400,509003668,1347,1347,1347,1347,0
20240313,151300,509003668,1347,1347,1347,1347,0
20240313,151200,509003668,1347,1347,1347,1347,1259
20240313,151100,507307795,1347,1345,1347,1345,2205
20240313,151000,504340260,1347,1346,1347,1346,3175
20240313,150900,500064710,1344,1344,1344,1344,0
20240313,150800,500064710,1344,1344,1344,1344,0
20240313,150700,500064710,1344,1344,1344,1344,70
20240313,150600,499970630,1344,1344,1344,1344,80
20240313,150500,499863110,1345,1345,1345,1345,1515
20240313,150400,497825435,1345,1344,1345,1344,41
20240313,150300,497770330,1344,1344,1344,1344,207
20240313,150200,497492122,1344,1345,1345,1344,3095
20240313,150100,493331370,1347,1346,1347,1345,2379
20240313,150000,490131459,1346,1346,1346,1346,131
20240313,145900,489955133,1346,1346,1346,1346,1383
20240313,145800,488093615,1346,1346,1347,1346,116
20240313,145700,487937468,1346,1346,1347,1346,1148
20240313,145600,486392259,1347,1347,1347,1347,836
20240313,145500,485266167,1347,1345,1347,1344,1431
20240313,145400,483341897,1345,1345,1345,1345,1000
20240313,145300,481996897,1344,1344,1344,1344,123
20240313,145200,481831585,1344,1343,1344,1343,1403
20240313,145100,479946361,1342,1343,1343,1342,9
20240313,145000,479934282,1342,1342,1342,1342,782
20240313,144900,478884838,1343,1343,1343,1343,591
20240313,144800,478091125,1343,1343,1343,1343,49
20240313,144700,478025318,1343,1343,1343,1343,0
20240313,144600,478025318,1343,1343,1343,1343,801
20240313,144500,476949575,1344,1344,1344,1344,0
20240313,144400,476949575,1344,1344,1344,1344,1
20240313,144300,476948231,1342,1344,1345,1342,2851
20240313,144200,473119896,1345,1345,1345,1345,3
20240313,144100,473115861,1345,1345,1345,1345,350
20240313,144000,472645111,1345,1344,1345,1344,9
20240313,143900,472633014,1344,1344,1344,1344,207
20240313,143800,472354806,1344,1342,1344,1342,10
20240313,143700,472341384,1345,1345,1345,1345,1
20240313,143600,472340039,1340,1340,1340,1340,242
20240313,143500,472015759,1340,1340,1340,1340,500
20240313,143400,471345759,1340,1340,1340,1340,1
20240313,143300,471344419,1340,1340,1340,1340,27
20240313,143200,471308239,1340,1340,1340,1340,0
20240313,143100,471308239,1340,1340,1340,1340,0
20240313,143000,471308239,1340,1340,1340,1340,0
20240313,142900,471308239,1340,1340,1340,1339,236
20240313,142800,470992010,1340,1341,1341,1340,1000
20240313,142700,469651298,1345,1345,1345,1345,0
20240313,142600,469651298,1345,1345,1345,1345,122
20240313,142500,469487208,1345,1345,1345,1345,0
20240313,142400,469487208,1345,1345,1345,1345,0
20240313,142300,469487208,1345,1345,1345,1345,0
20240313,142200,469487208,1345,1345,1345,1345,0
20240313,142100,469487208,1345,1345,1345,1345,10
20240313,142000,469473758,1345,1345,1345,1345,0
20240313,141900,469473758,1345,1345,1345,1345,6
20240313,141800,469465688,1345,1345,1345,1345,0
20240313,141700,469465688,1345,1345,1345,1345,0
20240313,141600,469465688,1345,1345,1345,1345,0
20240313,141500,469465688,1345,1345,1345,1341,105
20240313,141400,469324856,1343,1345,1345,1343,2
20240313,141300,469322168,1345,1345,1345,1345,0
20240313,141200,469322168,1345,1345,1345,1345,7
20240313,141100,469312753,1345,1345,1345,1345,1486
20240313,141000,467314083,1344,1347,1347,1344,1094
20240313,140900,465841065,1347,1345,1347,1345,7875
20240313,140800,455245380,1344,1344,1344,1344,5
20240313,140700,455238660,1345,1345,1345,1345,5
20240313,140600,455231935,1341,1341,1341,1341,203
20240313,140500,454959712,1346,1346,1346,1346,0
20240313,140400,454959712,1346,1346,1346,1346,0
20240313,140300,454959712,1346,1346,1346,1346,0
20240313,140200,454959712,1346,1346,1346,1346,0
20240313,140100,454959712,1346,1346,1346,1346,0
20240313,140000,454959712,1346,1338,1346,1338,5159
20240313,135900,448031085,1344,1343,1344,1343,684
20240313,135800,447112289,1345,1345,1345,1345,10
20240313,135700,447098839,1346,1338,1346,1338,31642
20240313,135600,404671489,1337,1335,1337,1335,8388
20240313,135500,393472903,1335,1335,1335,1335,0
20240313,135400,393472903,1335,1335,1335,1335,0
20240313,135300,393472903,1335,1335,1335,1335,0
20240313,135200,393472903,1335,1335,1335,1335,0
20240313,135100,393472903,1335,1335,1335,1335,0
20240313,135000,393472903,1335,1333,1335,1333,3000
20240313,134900,389468801,1333,1333,1333,1333,0
20240313,134800,389468801,1333,1333,1333,1333,1
20240313,134700,389467468,1327,1327,1327,1327,1657
20240313,134600,387268629,1332,1332,1332,1332,339
20240313,134500,386817081,1332,1332,1332,1332,1
20240313,134400,386815749,1327,1327,1327,1327,1580
20240313,134300,384719089,1333,1333,1333,1333,0
20240313,134200,384719089,1333,1333,1333,1333,0
20240313,134100,384719089,1333,1333,1333,1333,0
20240313,134000,384719089,1333,1333,1333,1333,0
20240313,133900,384719089,1333,1333,1333,1333,0
20240313,133800,384719089,1333,1333,1333,1333,1
20240313,133700,384717756,1326,1335,1335,1326,10501
20240313,133600,370780269,1335,1335,1335,1335,1
20240313,133500,370778934,1335,1335,1335,1335,0
20240313,133400,370778934,1335,1335,1335,1335,0
20240313,133300,370778934,1335,1335,1335,1335,0
20240313,133200,370778934,1335,1335,1335,1335,0
20240313,133100,370778934,1335,1330,1335,1328,2329
20240313,133000,367682885,1335,1330,1335,1330,30
20240313,132900,367642980,1330,1330,1330,1330,4468
20240313,132800,361700540,1330,1332,1332,1330,930
20240313,132700,360462540,1333,1333,1333,1333,45
20240313,132600,360402555,1335,1335,1335,1335,0
20240313,132500,360402555,1335,1335,1335,1335,0
20240313,132400,360402555,1335,1335,1335,1335,500
20240313,132300,359735055,1335,1332,1335,1332,101
20240313,132200,359600520,1332,1332,1332,1332,22
20240313,132100,359571216,1335,1333,1335,1333,11
20240313,132000,359556551,1333,1333,1333,1333,103
20240313,131900,359419252,1335,1334,1335,1333,1352
20240313,131800,357616286,1334,1336,1336,1334,4843
20240313,131700,351147249,1336,1336,1336,1336,7649
20240313,131600,340928185,1336,1336,1336,1336,92
20240313,131500,340805273,1336,1336,1337,1336,183
20240313,131400,340560784,1336,1336,1336,1336,0
20240313,131300,340560784,1336,1338,1338,1336,5289
20240313,131200,333493763,1338,1338,1338,1338,0
20240313,131100,333493763,1338,1338,1338,1338,254
20240313,131000,333153911,1337,1338,1338,1337,291
20240313,130900,332764598,1341,1341,1341,1341,0
20240313,130800,332764598,1341,1341,1341,1341,0
20240313,130700,332764598,1341,1341,1341,1341,0
20240313,130600,332764598,1341,1341,1341,1341,0
20240313,130500,332764598,1341,1341,1341,1341,0
20240313,130400,332764598,1341,1341,1341,1341,0
20240313,130300,332764598,1341,1341,1341,1341,0
20240313,130200,332764598,1341,1341,1341,1341,5
20240313,130100,332757893,1341,1341,1341,1341,0
20240313,130000,332757893,1341,1341,1341,1341,731
20240313,125900,331777622,1341,1341,1341,1341,8
20240313,125800,331766894,1341,1340,1341,1340,6436
20240313,125700,323139044,1339,1337,1339,1337,2932
20240313,125600,319214825,1336,1337,1337,1336,2000
20240313,125500,316541825,1337,1337,1337,1337,0
20240313,125400,316541825,1337,1337,1337,1337,0
20240313,125300,316541825,1337,1337,1337,1337,0
20240313,125200,316541825,1337,1337,1337,1337,200
20240313,125100,316274425,1337,1337,1337,1337,0
20240313,125000,316274425,1337,1337,1337,1337,0
20240313,124900,316274425,1337,1337,1337,1337,0
20240313,124800,316274425,1337,1337,1337,1337,300
20240313,124700,315873325,1337,1336,1337,1336,270
20240313,124600,315512604,1336,1335,1336,1335,2001
20240313,124500,312841268,1335,1335,1335,1335,1
20240313,124400,312839933,1331,1334,1335,1331,51
20240313,124300,312771873,1333,1333,1333,1333,0
20240313,124200,312771873,1333,1333,1333,1333,88
20240313,124100,312654569,1333,1333,1333,1333,20
20240313,124000,312627909,1332,1332,1332,1332,1
20240313,123900,312626577,1331,1331,1331,1331,58
20240313,123800,312549379,1331,1331,1331,1331,49
20240313,123700,312484160,1331,1331,1331,1331,0
20240313,123600,312484160,1331,1331,1331,1331,1
20240313,123500,312482829,1331,1331,1331,1331,0
20240313,123400,312482829,1331,1329,1331,1326,4984
20240313,123300,305867040,1329,1329,1329,1329,0
20240313,123200,305867040,1329,1329,1329,1329,1
20240313,123100,305865711,1325,1325,1325,1325,0
20240313,123000,305865711,1325,1329,1329,1325,1015
20240313,122900,304520776,1329,1329,1329,1329,0
20240313,122800,304520776,1329,1329,1329,1329,3
20240313,122700,304516789,1329,1329,1329,1329,0
20240313,122600,304516789,1329,1329,1329,1329,20
20240313,122500,304490209,1329,1329,1329,1329,6
20240313,122400,304482235,1324,1324,1324,1324,0
20240313,122300,304482235,1324,1324,1324,1324,1000
20240313,122200,303158235,1331,1325,1331,1324,1258
20240313,122100,301492379,1325,1325,1325,1324,121
20240313,122000,301332058,1334,1334,1334,1334,0
20240313,121900,301332058,1334,1334,1334,1334,0
20240313,121800,301332058,1334,1334,1334,1334,0
20240313,121700,301332058,1334,1334,1334,1334,3
20240313,121600,301328056,1334,1334,1334,1334,5
20240313,121500,301321386,1334,1334,1334,1334,0
20240313,121400,301321386,1334,1334,1334,1334,0
20240313,121300,301321386,1334,1334,1334,1334,0
20240313,121200,301321386,1334,1334,1334,1334,0
20240313,121100,301321386,1334,1334,1334,1334,12
20240313,121000,301305378,1334,1333,1334,1333,3
20240313,120900,301301377,1335,1325,1335,1325,90
20240313,120800,301181942,1325,1325,1325,1325,3
20240313,120700,301177967,1325,1325,1325,1325,0
20240313,120600,301177967,1325,1325,1325,1325,64
20240313,120500,301093167,1326,1319,1326,1319,67
20240313,120400,301004591,1319,1325,1325,1311,8508
20240313,120300,289775963,1330,1330,1330,1330,0
20240313,120200,289775963,1330,1326,1330,1326,1106
20240313,120100,288309403,1332,1326,1332,1326,1024
20240313,120000,286951387,1327,1330,1330,1327,11794
20240313,115900,271280331,1335,1335,1335,1335,0
20240313,115800,271280331,1335,1335,1335,1335,1
20240313,115700,271278996,1330,1330,1330,1330,2530
20240313,115600,267914096,1336,1336,1336,1336,0
20240313,115500,267914096,1336,1336,1336,1336,0
20240313,115400,267914096,1336,1336,1336,1336,0
20240313,115300,267914096,1336,1336,1336,1336,0
20240313,115200,267914096,1336,1336,1336,1336,5
20240313,115100,267907416,1336,1336,1336,1336,0
20240313,115000,267907416,1336,1330,1336,1330,2
20240313,114900,267904750,1330,1334,1334,1330,6960
20240313,114800,258642990,1337,1337,1337,1337,0
20240313,114700,258642990,1337,1334,1337,1334,1502
20240313,114600,256639319,1335,1336,1336,1335,160
20240313,114500,256425715,1339,1339,1339,1339,0
20240313,114400,256425715,1339,1339,1339,1339,0
20240313,114300,256425715,1339,1339,1339,1339,0
20240313,114200,256425715,1339,1339,1339,1339,500
20240313,114100,255756215,1340,1340,1340,1340,0
20240313,114000,255756215,1340,1340,1340,1340,0
20240313,113900,255756215,1340,1340,1340,1340,0
20240313,113800,255756215,1340,1340,1340,1340,0
20240313,113700,255756215,1340,1340,1340,1340,0
20240313,113600,255756215,1340,1340,1340,1340,0
20240313,113500,255756215,1340,1340,1340,1340,0
20240313,113400,255756215,1340,1340,1340,1340,0
20240313,113300,255756215,1340,1340,1340,1340,0
20240313,113200,255756215,1340,1340,1340,1340,0
20240313,113100,255756215,1340,1340,1340,1340,0
20240313,113000,255756215,1340,1340,1340,1340,0
20240313,112900,255756215,1340,1340,1340,1340,0
20240313,112800,255756215,1340,1340,1340,1340,6
20240313,112700,255748175,1336,1336,1336,1336,0
20240313,112600,255748175,1336,1336,1336,1336,0
20240313,112500,255748175,1336,1336,1336,1336,1400
20240313,112400,253877775,1340,1340,1340,1340,0
20240313,112300,253877775,1340,1340,1340,1340,0
20240313,112200,253877775,1340,1340,1340,1340,0
20240313,112100,253877775,1340,1340,1340,1340,0
20240313,112000,253877775,1340,1340,1340,1340,0
20240313,111900,253877775,1340,1340,1340,1340,0
20240313,111800,253877775,1340,1336,1340,1335,614
20240313,111700,253057812,1340,1340,1340,1340,329
20240313,111600,252616952,1340,1340,1340,1340,2
20240313,111500,252614272,1340,1340,1340,1340,100
20240313,111400,252480272,1340,1340,1340,1340,0
20240313,111300,252480272,1340,1340,1340,1340,0
20240313,111200,252480272,1340,1340,1340,1340,0
20240313,111100,252480272,1340,1340,1340,1340,0
20240313,111000,252480272,1340,1340,1340,1340,0
20240313,110900,252480272,1340,1340,1340,1340,0
20240313,110800,252480272,1340,1340,1340,1340,0
20240313,110700,252480272,1340,1340,1340,1340,2
20240313,110600,252477592,1340,1340,1340,1340,0
20240313,110500,252477592,1340,1340,1340,1340,0
20240313,110400,252477592,1340,1335,1340,1335,1600
20240313,110300,250341107,1340,1340,1340,1340,11
20240313,110200,250326367,1341,1341,1341,1341,0
20240313,110100,250326367,1341,1341,1341,1341,0
20240313,110000,250326367,1341,1341,1341,1341,202
20240313,105900,250055485,1341,1340,1341,1340,504
20240313,105800,249380124,1339,1339,1339,1339,361
20240313,105700,248896745,1339,1337,1339,1337,721
20240313,105600,247932766,1339,1339,1339,1339,1
20240313,105500,247931427,1338,1337,1338,1337,1375
20240313,105400,246091760,1337,1334,1337,1333,2551
20240313,105300,242691066,1334,1334,1334,1334,0
20240313,105200,242691066,1334,1334,1334,1334,0
20240313,105100,242691066,1334,1334,1334,1334,200
20240313,105000,242424266,1334,1337,1337,1334,386
20240313,104900,241909306,1334,1336,1337,1334,1941
20240313,104800,239317944,1334,1334,1334,1334,1000
20240313,104700,237983944,1334,1335,1335,1334,29
20240313,104600,237945252,1335,1335,1335,1335,841
20240313,104500,236822517,1334,1334,1334,1334,0
20240313,104400,236822517,1334,1334,1334,1334,0
20240313,104300,236822517,1334,1335,1335,1334,1101
20240313,104200,235353682,1334,1336,1336,1334,153
20240313,104100,235149512,1336,1335,1336,1335,25
20240313,104000,235116132,1335,1335,1335,1335,0
20240313,103900,235116132,1335,1335,1335,1335,1000
20240313,103800,233781132,1336,1336,1336,1336,10
20240313,103700,233767772,1337,1337,1337,1337,0
20240313,103600,233767772,1337,1337,1337,1337,0
20240313,103500,233767772,1337,1337,1337,1337,0
20240313,103400,233767772,1337,1337,1337,1337,0
20240313,103300,233767772,1337,1337,1337,1337,200
20240313,103200,233500372,1336,1336,1336,1336,200
20240313,103100,233233172,1337,1337,1337,1337,0
20240313,103000,233233172,1337,1337,1337,1337,0
20240313,102900,233233172,1337,1335,1337,1335,82
20240313,102800,233123698,1337,1337,1337,1337,2
20240313,102700,233121024,1336,1336,1336,1336,499
20240313,102600,232454360,1336,1336,1336,1336,0
20240313,102500,232454360,1336,1336,1336,1336,0
20240313,102400,232454360,1336,1336,1336,1336,0
20240313,102300,232454360,1336,1336,1336,1336,0
20240313,102200,232454360,1336,1336,1336,1336,0
20240313,102100,232454360,1336,1336,1336,1336,0
20240313,102000,232454360,1336,1336,1336,1336,1
20240313,101900,232453024,1337,1337,1337,1337,0
20240313,101800,232453024,1337,1337,1337,1337,0
20240313,101700,232453024,1337,1337,1337,1337,4
20240313,101600,232447676,1334,1334,1334,1334,0
20240313,101500,232447676,1334,1334,1334,1334,547
20240313,101400,231717978,1334,1334,1334,1334,5
20240313,101300,231711308,1334,1334,1334,1334,1
20240313,101200,231709974,1333,1333,1333,1333,1
20240313,101100,231708641,1334,1334,1334,1334,0
20240313,101000,231708641,1334,1334,1334,1334,400
20240313,100900,231175041,1334,1334,1334,1334,11
20240313,100800,231160367,1334,1334,1334,1334,101
20240313,100700,231025633,1332,1332,1332,1332,8
20240313,100600,231014977,1334,1334,1334,1334,0
20240313,100500,231014977,1334,1334,1334,1334,0
20240313,100400,231014977,1334,1334,1334,1334,0
20240313,100300,231014977,1334,1334,1334,1334,11
20240313,100200,231000303,1334,1333,1334,1333,31
20240313,100100,230958979,1333,1333,1333,1333,396
20240313,100000,230431111,1333,1333,1333,1333,2000
20240313,095900,227765111,1333,1333,1333,1332,881
20240313,095800,226591438,1333,1333,1333,1333,0
20240313,095700,226591438,1333,1333,1333,1333,1
20240313,095600,226590105,1322,1328,1328,1322,14031
20240313,095500,207997646,1328,1332,1333,1328,195
20240313,095400,207738291,1328,1333,1333,1328,8000
20240313,095300,197098303,1336,1335,1336,1333,3766
20240313,095200,192075569,1335,1338,1338,1335,2369
20240313,095100,188911036,1337,1338,1338,1337,207
20240313,095000,188634071,1338,1338,1338,1338,5
20240313,094900,188627381,1338,1338,1338,1337,3
20240313,094800,188623368,1337,1337,1337,1337,0
20240313,094700,188623368,1337,1337,1338,1337,2002
20240313,094600,185946693,1338,1338,1338,1338,0
20240313,094500,185946693,1338,1338,1338,1338,217
20240313,094400,185656347,1338,1338,1338,1337,7066
20240313,094300,176205064,1339,1341,1341,1339,4000
20240313,094200,170848797,1340,1342,1347,1340,9105
20240313,094100,158630005,1341,1339,1341,1339,12248
20240313,094000,142212023,1339,1339,1339,1339,705
20240313,093900,141268028,1339,1339,1339,1339,501
20240313,093800,140597189,1339,1338,1339,1338,2513
20240313,093700,137234698,1338,1338,1338,1338,1002
20240313,093600,135894022,1338,1338,1338,1338,1
20240313,093500,135892684,1338,1338,1338,1338,250
20240313,093400,135558184,1338,1338,1338,1335,486
20240313,093300,134908219,1334,1334,1334,1334,0
20240313,093200,134908219,1334,1337,1337,1334,45
20240313,093100,134848099,1337,1333,1337,1333,1022
20240313,093000,133481893,1333,1337,1337,1333,2013
20240313,092900,130797049,1338,1338,1338,1338,510
20240313,092800,130114669,1338,1337,1338,1337,871
20240313,092700,128949718,1337,1337,1337,1337,117
20240313,092600,128793289,1337,1337,1337,1337,100
20240313,092500,128659589,1337,1337,1337,1337,0
20240313,092400,128659589,1337,1337,1337,1337,374
20240313,092300,128159551,1334,1334,1334,1334,1100
20240313,092200,126692151,1338,1339,1339,1337,2738
20240313,092100,123028866,1337,1338,1338,1334,7547
20240313,092000,112932370,1338,1338,1338,1336,2916
20240313,091900,109033160,1338,1337,1339,1336,902
20240313,091800,107826322,1336,1338,1338,1336,5454
20240313,091700,100533699,1339,1342,1342,1339,6038
20240313,091600,92443567,1347,1345,1349,1341,3143
20240313,091500,88218030,1345,1348,1348,1345,337
20240313,091400,87764165,1350,1350,1350,1350,0
20240313,091300,87764165,1350,1351,1351,1349,8976
20240313,091200,75645564,1353,1354,1354,1351,5722
20240313,091100,67906945,1360,1360,1365,1351,19832
20240313,091000,40927834,1360,1351,1361,1351,12545
20240313,090900,23893704,1352,1355,1355,1351,2255
20240313,090800,20845722,1355,1354,1355,1354,1238
20240313,090700,19168746,1354,1350,1354,1350,801
20240313,090600,18087140,1350,1349,1350,1349,680
20240313,090500,17169224,1350,1344,1350,1344,3508
20240313,090400,12448488,1344,1341,1344,1341,1164
20240313,090300,10884292,1344,1343,1344,1342,1122
20240313,090200,9376499,1342,1335,1343,1335,4638
20240313,090100,3160448,1336,1324,1336,1324,21
20240313,090000,3132584,1324,1324,1324,1324,2366