stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185500,328796892,1342,1342,1342,1342,2744
20240314,185400,328796892,1342,1342,1342,1342,0
20240314,185300,328796892,1342,1342,1342,1342,0
20240314,185200,328796892,1342,1342,1342,1342,0
20240314,185100,328796892,1342,1342,1342,1342,0
20240314,185000,328796892,1342,1342,1342,1342,0
20240314,184900,328796892,1342,1342,1342,1342,0
20240314,184800,328796892,1342,1342,1342,1342,0
20240314,184700,328796892,1342,1342,1342,1342,0
20240314,184600,328796892,1342,1342,1342,1342,0
20240314,184500,328796892,1342,1342,1342,1342,0
20240314,184400,328796892,1342,1342,1342,1342,0
20240314,184300,328796892,1342,1342,1342,1342,0
20240314,184200,328796892,1342,1342,1342,1342,0
20240314,184100,328796892,1342,1342,1342,1342,0
20240314,184000,328796892,1342,1342,1342,1342,0
20240314,183900,328796892,1342,1342,1342,1342,0
20240314,183800,328796892,1342,1342,1342,1342,0
20240314,183700,328796892,1342,1342,1342,1342,0
20240314,183600,328796892,1342,1342,1342,1342,0
20240314,183500,328796892,1342,1342,1342,1342,0
20240314,183400,328796892,1342,1342,1342,1342,0
20240314,183300,328796892,1342,1342,1342,1342,0
20240314,183200,328796892,1342,1342,1342,1342,0
20240314,183100,328796892,1342,1342,1342,1342,0
20240314,183000,328796892,1342,1342,1342,1342,0
20240314,182900,328796892,1342,1342,1342,1342,0
20240314,182800,328796892,1342,1342,1342,1342,0
20240314,182700,328796892,1342,1342,1342,1342,0
20240314,182600,328796892,1342,1342,1342,1342,0
20240314,182500,328796892,1342,1342,1342,1342,2744
20240314,182400,328796892,1342,1342,1342,1342,0
20240314,182300,328796892,1342,1342,1342,1342,0
20240314,182200,328796892,1342,1342,1342,1342,0
20240314,182100,328796892,1342,1342,1342,1342,0
20240314,182000,328796892,1342,1342,1342,1342,0
20240314,181900,328796892,1342,1342,1342,1342,0
20240314,181800,328796892,1342,1342,1342,1342,0
20240314,181700,328796892,1342,1342,1342,1342,0
20240314,181600,328796892,1342,1342,1342,1342,0
20240314,181500,328796892,1342,1342,1342,1342,0
20240314,181400,328796892,1342,1342,1342,1342,0
20240314,181300,328796892,1342,1342,1342,1342,0
20240314,181200,328796892,1342,1342,1342,1342,0
20240314,181100,328796892,1342,1342,1342,1342,0
20240314,181000,328796892,1342,1342,1342,1342,0
20240314,180900,328796892,1342,1342,1342,1342,0
20240314,180800,328796892,1342,1342,1342,1342,0
20240314,180700,328796892,1342,1342,1342,1342,0
20240314,180600,328796892,1342,1342,1342,1342,0
20240314,180500,328796892,1342,1342,1342,1342,0
20240314,180400,328796892,1342,1342,1342,1342,0
20240314,180300,328796892,1342,1342,1342,1342,0
20240314,180200,328796892,1342,1342,1342,1342,0
20240314,180100,328796892,1342,1342,1342,1342,0
20240314,180000,328796892,1342,1342,1342,1342,0
20240314,175900,328796892,1342,1342,1342,1342,0
20240314,175800,328796892,1342,1342,1342,1342,0
20240314,175700,328796892,1342,1342,1342,1342,0
20240314,175600,328796892,1342,1342,1342,1342,0
20240314,175500,328796892,1342,1342,1342,1342,2744
20240314,175400,328796892,1342,1342,1342,1342,0
20240314,175300,328796892,1342,1342,1342,1342,0
20240314,175200,328796892,1342,1342,1342,1342,0
20240314,175100,328796892,1342,1342,1342,1342,0
20240314,175000,328796892,1342,1342,1342,1342,0
20240314,174900,328796892,1342,1342,1342,1342,0
20240314,174800,328796892,1342,1342,1342,1342,0
20240314,174700,328796892,1342,1342,1342,1342,0
20240314,174600,328796892,1342,1342,1342,1342,0
20240314,174500,328796892,1342,1342,1342,1342,0
20240314,174400,328796892,1342,1342,1342,1342,0
20240314,174300,328796892,1342,1342,1342,1342,0
20240314,174200,328796892,1342,1342,1342,1342,0
20240314,174100,328796892,1342,1342,1342,1342,0
20240314,174000,328796892,1342,1342,1342,1342,0
20240314,173900,328796892,1342,1342,1342,1342,0
20240314,173800,328796892,1342,1342,1342,1342,0
20240314,173700,328796892,1342,1342,1342,1342,0
20240314,173600,328796892,1342,1342,1342,1342,0
20240314,173500,328796892,1342,1342,1342,1342,0
20240314,173400,328796892,1342,1342,1342,1342,0
20240314,173300,328796892,1342,1342,1342,1342,0
20240314,173200,328796892,1342,1342,1342,1342,0
20240314,173100,328796892,1342,1342,1342,1342,0
20240314,173000,328796892,1342,1342,1342,1342,0
20240314,172900,328796892,1342,1342,1342,1342,0
20240314,172800,328796892,1342,1342,1342,1342,0
20240314,172700,328796892,1342,1342,1342,1342,0
20240314,172600,328796892,1342,1342,1342,1342,0
20240314,172500,328796892,1342,1342,1342,1342,2744
20240314,172400,328796892,1342,1342,1342,1342,0
20240314,172300,328796892,1342,1342,1342,1342,0
20240314,172200,328796892,1342,1342,1342,1342,0
20240314,172100,328796892,1342,1342,1342,1342,0
20240314,172000,328796892,1342,1342,1342,1342,0
20240314,171900,328796892,1342,1342,1342,1342,0
20240314,171800,328796892,1342,1342,1342,1342,0
20240314,171700,328796892,1342,1342,1342,1342,0
20240314,171600,328796892,1342,1342,1342,1342,0
20240314,171500,328796892,1342,1342,1342,1342,0
20240314,171400,328796892,1342,1342,1342,1342,0
20240314,171300,328796892,1342,1342,1342,1342,0
20240314,171200,328796892,1342,1342,1342,1342,0
20240314,171100,328796892,1342,1342,1342,1342,0
20240314,171000,328796892,1342,1342,1342,1342,0
20240314,170900,328796892,1342,1342,1342,1342,0
20240314,170800,328796892,1342,1342,1342,1342,0
20240314,170700,328796892,1342,1342,1342,1342,0
20240314,170600,328796892,1342,1342,1342,1342,0
20240314,170500,328796892,1342,1342,1342,1342,0
20240314,170400,328796892,1342,1342,1342,1342,0
20240314,170300,328796892,1342,1342,1342,1342,0
20240314,170200,328796892,1342,1342,1342,1342,0
20240314,170100,328796892,1342,1342,1342,1342,0
20240314,170000,328796892,1342,1342,1342,1342,0
20240314,165900,328796892,1342,1342,1342,1342,0
20240314,165800,328796892,1342,1342,1342,1342,0
20240314,165700,328796892,1342,1342,1342,1342,0
20240314,165600,328796892,1342,1342,1342,1342,0
20240314,165500,328796892,1342,1342,1342,1342,2744
20240314,165400,328796892,1342,1342,1342,1342,0
20240314,165300,328796892,1342,1342,1342,1342,0
20240314,165200,328796892,1342,1342,1342,1342,0
20240314,165100,328796892,1342,1342,1342,1342,0
20240314,165000,328796892,1342,1342,1342,1342,0
20240314,164900,328796892,1342,1342,1342,1342,0
20240314,164800,328796892,1342,1342,1342,1342,0
20240314,164700,328796892,1342,1342,1342,1342,0
20240314,164600,328796892,1342,1342,1342,1342,0
20240314,164500,328796892,1342,1342,1342,1342,0
20240314,164400,328796892,1342,1342,1342,1342,0
20240314,164300,328796892,1342,1342,1342,1342,0
20240314,164200,328796892,1342,1342,1342,1342,0
20240314,164100,328796892,1342,1342,1342,1342,0
20240314,164000,328796892,1342,1342,1342,1342,0
20240314,163900,328796892,1342,1342,1342,1342,0
20240314,163800,328796892,1342,1342,1342,1342,0
20240314,163700,328796892,1342,1342,1342,1342,0
20240314,163600,328796892,1342,1342,1342,1342,0
20240314,163500,328796892,1342,1342,1342,1342,0
20240314,163400,328796892,1342,1342,1342,1342,0
20240314,163300,328796892,1342,1342,1342,1342,0
20240314,163200,328796892,1342,1342,1342,1342,0
20240314,163100,328796892,1342,1342,1342,1342,0
20240314,163000,328796892,1342,1342,1342,1342,0
20240314,162900,328796892,1342,1342,1342,1342,0
20240314,162800,328796892,1342,1342,1342,1342,0
20240314,162700,328796892,1342,1342,1342,1342,0
20240314,162600,328796892,1342,1342,1342,1342,0
20240314,162500,328796892,1342,1342,1342,1342,2744
20240314,162400,328796892,1342,1342,1342,1342,0
20240314,162300,328796892,1342,1342,1342,1342,0
20240314,162200,328796892,1342,1342,1342,1342,0
20240314,162100,328796892,1342,1342,1342,1342,0
20240314,162000,328796892,1342,1342,1342,1342,0
20240314,161900,328796892,1342,1342,1342,1342,0
20240314,161800,328796892,1342,1342,1342,1342,0
20240314,161700,328796892,1342,1342,1342,1342,0
20240314,161600,328796892,1342,1342,1342,1342,0
20240314,161500,328796892,1342,1342,1342,1342,0
20240314,161400,328796892,1342,1342,1342,1342,0
20240314,161300,328796892,1342,1342,1342,1342,0
20240314,161200,328796892,1342,1342,1342,1342,0
20240314,161100,328796892,1342,1342,1342,1342,0
20240314,161000,328796892,1342,1342,1342,1342,0
20240314,160900,328796892,1342,1342,1342,1342,0
20240314,160800,328796892,1342,1342,1342,1342,0
20240314,160700,328796892,1342,1342,1342,1342,0
20240314,160600,328796892,1342,1342,1342,1342,0
20240314,160500,328796892,1342,1342,1342,1342,0
20240314,160400,328796892,1342,1342,1342,1342,0
20240314,160300,328796892,1342,1342,1342,1342,0
20240314,160200,328796892,1342,1342,1342,1342,0
20240314,160100,328796892,1342,1342,1342,1342,0
20240314,160000,328796892,1342,1342,1342,1342,0
20240314,155900,328796892,1342,1342,1342,1342,0
20240314,155800,328796892,1342,1342,1342,1342,0
20240314,155700,328796892,1342,1342,1342,1342,0
20240314,155600,328796892,1342,1342,1342,1342,0
20240314,155500,328796892,1342,1342,1342,1342,2744
20240314,155400,328796892,1342,1342,1342,1342,0
20240314,155300,328796892,1342,1342,1342,1342,0
20240314,155200,328796892,1342,1342,1342,1342,0
20240314,155100,328796892,1342,1342,1342,1342,0
20240314,155000,328796892,1342,1342,1342,1342,0
20240314,154900,328796892,1342,1342,1342,1342,0
20240314,154800,328796892,1342,1342,1342,1342,0
20240314,154700,328796892,1342,1342,1342,1342,0
20240314,154600,328796892,1342,1342,1342,1342,0
20240314,154500,328796892,1342,1342,1342,1342,0
20240314,154400,328796892,1342,1342,1342,1342,0
20240314,154300,328796892,1342,1342,1342,1342,0
20240314,154200,328796892,1342,1342,1342,1342,0
20240314,154100,328796892,1342,1342,1342,1342,0
20240314,154000,328796892,1342,1342,1342,1342,0
20240314,153900,328796892,1342,1342,1342,1342,0
20240314,153800,328796892,1342,1342,1342,1342,0
20240314,153700,328796892,1342,1342,1342,1342,0
20240314,153600,328796892,1342,1342,1342,1342,0
20240314,153500,328796892,1342,1342,1342,1342,0
20240314,153400,328796892,1342,1342,1342,1342,0
20240314,153300,328796892,1342,1342,1342,1342,0
20240314,153200,328796892,1342,1342,1342,1342,0
20240314,153100,328796892,1342,1342,1342,1342,0
20240314,153000,328796892,1342,1342,1342,1342,2744
20240314,152900,325114444,1342,1342,1342,1342,0
20240314,152800,325114444,1342,1342,1342,1342,0
20240314,152700,325114444,1342,1342,1342,1342,0
20240314,152600,325114444,1342,1342,1342,1342,0
20240314,152500,325114444,1342,1342,1342,1342,0
20240314,152400,325114444,1342,1342,1342,1342,0
20240314,152300,325114444,1342,1342,1342,1342,0
20240314,152200,325114444,1342,1342,1342,1342,0
20240314,152100,325114444,1342,1342,1342,1342,0
20240314,152000,325114444,1342,1342,1342,1342,0
20240314,151900,325114444,1342,1342,1342,1342,1
20240314,151800,325113102,1342,1342,1342,1342,1
20240314,151700,325111760,1342,1342,1342,1342,14
20240314,151600,325092972,1342,1342,1342,1342,0
20240314,151500,325092972,1342,1342,1342,1342,1
20240314,151400,325091630,1337,1338,1338,1337,1610
20240314,151300,322937663,1338,1338,1338,1338,0
20240314,151200,322937663,1338,1338,1338,1338,0
20240314,151100,322937663,1338,1338,1338,1338,378
20240314,151000,322431899,1338,1338,1338,1338,0
20240314,150900,322431899,1338,1339,1339,1338,2000
20240314,150800,319755462,1342,1342,1342,1342,0
20240314,150700,319755462,1342,1342,1342,1342,0
20240314,150600,319755462,1342,1340,1342,1340,17
20240314,150500,319732680,1339,1339,1339,1339,465
20240314,150400,319110045,1340,1340,1340,1340,0
20240314,150300,319110045,1340,1340,1340,1340,285
20240314,150200,318728145,1340,1340,1340,1340,460
20240314,150100,318111745,1341,1341,1341,1341,0
20240314,150000,318111745,1341,1341,1341,1341,1
20240314,145900,318110404,1340,1340,1340,1340,0
20240314,145800,318110404,1340,1340,1340,1340,0
20240314,145700,318110404,1340,1340,1340,1340,50
20240314,145600,318043404,1341,1341,1341,1341,0
20240314,145500,318043404,1341,1341,1341,1341,0
20240314,145400,318043404,1341,1341,1341,1341,500
20240314,145300,317372904,1341,1341,1341,1341,33
20240314,145200,317328651,1341,1341,1341,1341,0
20240314,145100,317328651,1341,1341,1341,1341,1
20240314,145000,317327310,1338,1338,1338,1338,0
20240314,144900,317327310,1338,1338,1338,1338,0
20240314,144800,317327310,1338,1339,1339,1338,200
20240314,144700,317059656,1341,1341,1341,1341,0
20240314,144600,317059656,1341,1341,1341,1341,0
20240314,144500,317059656,1341,1341,1341,1341,0
20240314,144400,317059656,1341,1341,1341,1341,300
20240314,144300,316657356,1341,1341,1341,1341,0
20240314,144200,316657356,1341,1341,1341,1341,0
20240314,144100,316657356,1341,1341,1341,1341,74
20240314,144000,316558122,1341,1341,1341,1341,0
20240314,143900,316558122,1341,1341,1341,1341,0
20240314,143800,316558122,1341,1341,1341,1341,0
20240314,143700,316558122,1341,1341,1341,1341,0
20240314,143600,316558122,1341,1341,1341,1341,0
20240314,143500,316558122,1341,1341,1341,1341,0
20240314,143400,316558122,1341,1341,1341,1341,0
20240314,143300,316558122,1341,1341,1341,1341,4
20240314,143200,316552758,1338,1338,1338,1338,0
20240314,143100,316552758,1338,1338,1338,1338,772
20240314,143000,315519822,1338,1338,1338,1338,100
20240314,142900,315386022,1337,1337,1337,1337,0
20240314,142800,315386022,1337,1337,1337,1337,934
20240314,142700,314137264,1341,1341,1341,1341,0
20240314,142600,314137264,1341,1341,1341,1341,0
20240314,142500,314137264,1341,1341,1341,1341,0
20240314,142400,314137264,1341,1341,1341,1341,0
20240314,142300,314137264,1341,1341,1341,1341,0
20240314,142200,314137264,1341,1341,1341,1341,14
20240314,142100,314118490,1341,1341,1341,1341,0
20240314,142000,314118490,1341,1341,1341,1341,13
20240314,141900,314101057,1342,1342,1342,1342,0
20240314,141800,314101057,1342,1342,1342,1342,0
20240314,141700,314101057,1342,1337,1342,1337,6
20240314,141600,314093030,1342,1342,1342,1342,0
20240314,141500,314093030,1342,1342,1342,1342,695
20240314,141400,313160340,1342,1342,1342,1342,0
20240314,141300,313160340,1342,1342,1342,1342,0
20240314,141200,313160340,1342,1342,1342,1342,999
20240314,141100,311819682,1342,1342,1342,1342,0
20240314,141000,311819682,1342,1342,1342,1342,0
20240314,140900,311819682,1342,1342,1342,1342,0
20240314,140800,311819682,1342,1342,1342,1342,0
20240314,140700,311819682,1342,1342,1342,1342,0
20240314,140600,311819682,1342,1342,1342,1342,1
20240314,140500,311818340,1336,1342,1342,1336,7813
20240314,140400,301380145,1341,1341,1341,1341,0
20240314,140300,301380145,1341,1341,1341,1341,100
20240314,140200,301246045,1342,1342,1342,1342,1
20240314,140100,301244703,1337,1337,1337,1337,1438
20240314,140000,299322097,1343,1343,1343,1343,0
20240314,135900,299322097,1343,1343,1343,1343,0
20240314,135800,299322097,1343,1343,1343,1343,0
20240314,135700,299322097,1343,1343,1343,1343,1
20240314,135600,299320754,1340,1340,1340,1340,20
20240314,135500,299293954,1343,1343,1343,1343,0
20240314,135400,299293954,1343,1343,1343,1343,0
20240314,135300,299293954,1343,1343,1343,1343,0
20240314,135200,299293954,1343,1338,1343,1337,500
20240314,135100,298624763,1343,1343,1343,1343,0
20240314,135000,298624763,1343,1343,1343,1343,10
20240314,134900,298611333,1343,1343,1343,1343,1
20240314,134800,298609990,1337,1343,1343,1337,2603
20240314,134700,295128377,1344,1344,1344,1344,0
20240314,134600,295128377,1344,1344,1344,1344,0
20240314,134500,295128377,1344,1340,1344,1340,1446
20240314,134400,293187169,1341,1341,1341,1341,0
20240314,134300,293187169,1341,1341,1341,1341,1
20240314,134200,293185828,1341,1344,1344,1341,243
20240314,134100,292859962,1341,1341,1341,1341,22
20240314,134000,292830460,1344,1344,1344,1344,0
20240314,133900,292830460,1344,1344,1344,1344,0
20240314,133800,292830460,1344,1344,1344,1344,0
20240314,133700,292830460,1344,1344,1344,1344,0
20240314,133600,292830460,1344,1344,1344,1344,4
20240314,133500,292825084,1345,1345,1345,1345,0
20240314,133400,292825084,1345,1345,1345,1345,0
20240314,133300,292825084,1345,1345,1345,1345,0
20240314,133200,292825084,1345,1345,1345,1345,0
20240314,133100,292825084,1345,1345,1345,1345,0
20240314,133000,292825084,1345,1345,1345,1345,0
20240314,132900,292825084,1345,1345,1345,1345,0
20240314,132800,292825084,1345,1345,1345,1345,0
20240314,132700,292825084,1345,1340,1345,1340,122
20240314,132600,292661599,1345,1345,1345,1345,0
20240314,132500,292661599,1345,1345,1345,1345,0
20240314,132400,292661599,1345,1345,1345,1345,0
20240314,132300,292661599,1345,1344,1345,1344,4000
20240314,132200,287284869,1344,1344,1344,1344,0
20240314,132100,287284869,1344,1344,1344,1344,1
20240314,132000,287283525,1339,1344,1344,1339,405
20240314,131900,286739230,1344,1343,1344,1343,600
20240314,131800,285933147,1344,1344,1344,1344,0
20240314,131700,285933147,1344,1344,1344,1344,0
20240314,131600,285933147,1344,1344,1344,1344,0
20240314,131500,285933147,1344,1344,1344,1344,0
20240314,131400,285933147,1344,1344,1344,1344,0
20240314,131300,285933147,1344,1344,1344,1344,0
20240314,131200,285933147,1344,1344,1344,1344,0
20240314,131100,285933147,1344,1344,1344,1344,0
20240314,131000,285933147,1344,1344,1344,1344,0
20240314,130900,285933147,1344,1344,1344,1344,0
20240314,130800,285933147,1344,1344,1344,1344,0
20240314,130700,285933147,1344,1344,1344,1344,50
20240314,130600,285865947,1344,1337,1344,1337,4
20240314,130500,285860592,1344,1344,1344,1344,50
20240314,130400,285793392,1345,1345,1345,1345,0
20240314,130300,285793392,1345,1345,1345,1345,0
20240314,130200,285793392,1345,1345,1345,1345,0
20240314,130100,285793392,1345,1345,1345,1345,0
20240314,130000,285793392,1345,1342,1345,1342,5000
20240314,125900,279074793,1343,1343,1343,1343,0
20240314,125800,279074793,1343,1343,1343,1343,0
20240314,125700,279074793,1343,1343,1343,1343,0
20240314,125600,279074793,1343,1343,1343,1343,0
20240314,125500,279074793,1343,1343,1343,1343,1
20240314,125400,279073450,1342,1342,1342,1342,0
20240314,125300,279073450,1342,1342,1342,1342,1
20240314,125200,279072108,1343,1343,1343,1343,1
20240314,125100,279070765,1336,1336,1336,1336,2
20240314,125000,279068093,1343,1343,1343,1343,0
20240314,124900,279068093,1343,1336,1343,1332,901
20240314,124800,277866939,1344,1342,1344,1341,1692
20240314,124700,275597202,1345,1345,1345,1345,0
20240314,124600,275597202,1345,1345,1345,1345,0
20240314,124500,275597202,1345,1345,1345,1345,500
20240314,124400,274924702,1345,1342,1345,1342,5395
20240314,124300,267675301,1342,1337,1342,1337,5621
20240314,124200,260142039,1337,1337,1337,1337,1100
20240314,124100,258671339,1337,1337,1337,1337,0
20240314,124000,258671339,1337,1336,1337,1336,1132
20240314,123900,257158986,1336,1333,1336,1331,13718
20240314,123800,238854141,1334,1334,1334,1334,445
20240314,123700,238260511,1334,1334,1334,1334,1
20240314,123600,238259177,1329,1329,1329,1329,3504
20240314,123500,233602361,1329,1329,1329,1329,0
20240314,123400,233602361,1329,1329,1329,1329,0
20240314,123300,233602361,1329,1329,1329,1329,612
20240314,123200,232789013,1327,1327,1327,1327,3527
20240314,123100,228108684,1327,1327,1327,1327,885
20240314,123000,226934289,1327,1327,1329,1327,901
20240314,122900,225738460,1327,1328,1328,1327,2223
20240314,122800,222788222,1329,1329,1329,1329,559
20240314,122700,222045311,1330,1330,1330,1330,0
20240314,122600,222045311,1330,1330,1330,1330,0
20240314,122500,222045311,1330,1330,1330,1330,0
20240314,122400,222045311,1330,1330,1330,1330,0
20240314,122300,222045311,1330,1330,1330,1330,0
20240314,122200,222045311,1330,1330,1330,1330,0
20240314,122100,222045311,1330,1330,1330,1330,2
20240314,122000,222042651,1330,1330,1330,1330,0
20240314,121900,222042651,1330,1330,1330,1330,0
20240314,121800,222042651,1330,1330,1330,1330,131
20240314,121700,221868421,1330,1330,1330,1330,620
20240314,121600,221043821,1335,1335,1335,1335,0
20240314,121500,221043821,1335,1335,1335,1335,0
20240314,121400,221043821,1335,1335,1335,1335,0
20240314,121300,221043821,1335,1335,1335,1335,1000
20240314,121200,219708821,1335,1335,1335,1335,0
20240314,121100,219708821,1335,1333,1335,1333,304
20240314,121000,219303221,1329,1329,1329,1329,19
20240314,120900,219277970,1333,1333,1333,1333,200
20240314,120800,219011370,1332,1329,1332,1329,258
20240314,120700,218668204,1328,1323,1328,1323,110
20240314,120600,218522133,1322,1323,1323,1322,80
20240314,120500,218416321,1325,1324,1325,1324,703
20240314,120400,217485448,1322,1321,1323,1321,723
20240314,120300,216529640,1321,1321,1321,1321,0
20240314,120200,216529640,1321,1320,1321,1320,1031
20240314,120100,215168056,1321,1321,1321,1321,0
20240314,120000,215168056,1321,1321,1321,1321,14
20240314,115900,215149562,1310,1316,1316,1310,10000
20240314,115800,202021578,1321,1320,1321,1320,25
20240314,115700,201988554,1316,1316,1316,1316,242
20240314,115600,201670082,1316,1316,1316,1316,0
20240314,115500,201670082,1316,1316,1316,1316,0
20240314,115400,201670082,1316,1318,1318,1316,1800
20240314,115300,199299387,1321,1321,1321,1321,0
20240314,115200,199299387,1321,1321,1321,1321,0
20240314,115100,199299387,1321,1321,1321,1321,0
20240314,115000,199299387,1321,1321,1321,1321,91
20240314,114900,199179176,1318,1318,1318,1318,200
20240314,114800,198915576,1318,1318,1318,1318,0
20240314,114700,198915576,1318,1318,1318,1318,1446
20240314,114600,197009748,1317,1317,1317,1317,0
20240314,114500,197009748,1317,1317,1317,1317,0
20240314,114400,197009748,1317,1318,1318,1317,38
20240314,114300,196959701,1318,1314,1318,1314,1036
20240314,114200,195598253,1314,1314,1314,1314,0
20240314,114100,195598253,1314,1314,1314,1314,0
20240314,114000,195598253,1314,1314,1314,1314,139
20240314,113900,195415607,1315,1315,1315,1315,382
20240314,113800,194913277,1322,1322,1322,1322,0
20240314,113700,194913277,1322,1322,1322,1322,0
20240314,113600,194913277,1322,1322,1322,1322,0
20240314,113500,194913277,1322,1322,1322,1322,1
20240314,113400,194911955,1310,1310,1310,1310,0
20240314,113300,194911955,1310,1310,1310,1310,0
20240314,113200,194911955,1310,1310,1310,1310,0
20240314,113100,194911955,1310,1310,1310,1310,0
20240314,113000,194911955,1310,1317,1317,1310,10569
20240314,112900,181036255,1322,1322,1322,1322,0
20240314,112800,181036255,1322,1322,1322,1322,1
20240314,112700,181034933,1316,1317,1317,1316,400
20240314,112600,180508333,1316,1321,1321,1316,1058
20240314,112500,179115365,1320,1315,1320,1315,23080
20240314,112400,148747698,1314,1314,1314,1314,97
20240314,112300,148620240,1315,1315,1315,1315,1
20240314,112200,148618925,1314,1314,1314,1314,1003
20240314,112100,147300983,1313,1313,1313,1313,300
20240314,112000,146907083,1315,1315,1315,1315,0
20240314,111900,146907083,1315,1315,1315,1315,0
20240314,111800,146907083,1315,1315,1315,1315,4000
20240314,111700,141647083,1312,1312,1312,1312,106
20240314,111600,141508011,1312,1312,1312,1312,0
20240314,111500,141508011,1312,1315,1315,1312,1001
20240314,111400,140194696,1312,1313,1313,1312,154
20240314,111300,139992548,1312,1313,1313,1312,100
20240314,111200,139861334,1315,1315,1315,1315,1
20240314,111100,139860019,1313,1313,1313,1313,110
20240314,111000,139715589,1315,1315,1315,1315,15
20240314,110900,139695864,1315,1315,1315,1315,0
20240314,110800,139695864,1315,1315,1315,1315,18
20240314,110700,139672194,1315,1312,1315,1312,1410
20240314,110600,137822220,1316,1316,1316,1316,1
20240314,110500,137820904,1312,1312,1312,1312,20
20240314,110400,137794664,1311,1311,1311,1311,0
20240314,110300,137794664,1311,1311,1311,1311,0
20240314,110200,137794664,1311,1311,1311,1311,30
20240314,110100,137755334,1311,1311,1311,1311,5
20240314,110000,137748779,1316,1316,1316,1316,0
20240314,105900,137748779,1316,1316,1316,1316,0
20240314,105800,137748779,1316,1316,1316,1316,6
20240314,105700,137740883,1316,1316,1316,1316,0
20240314,105600,137740883,1316,1317,1317,1316,31
20240314,105500,137700081,1310,1310,1310,1310,0
20240314,105400,137700081,1310,1312,1312,1310,6295
20240314,105300,129453410,1311,1311,1311,1311,0
20240314,105200,129453410,1311,1311,1311,1311,0
20240314,105100,129453410,1311,1311,1311,1311,0
20240314,105000,129453410,1311,1311,1311,1311,0
20240314,104900,129453410,1311,1311,1311,1311,0
20240314,104800,129453410,1311,1312,1312,1311,2847
20240314,104700,125720973,1311,1312,1312,1311,140
20240314,104600,125537333,1312,1313,1313,1312,304
20240314,104500,125138475,1312,1312,1312,1312,0
20240314,104400,125138475,1312,1313,1314,1312,824
20240314,104300,124057159,1314,1314,1314,1314,2
20240314,104200,124054531,1318,1318,1318,1318,1
20240314,104100,124053213,1317,1316,1317,1316,30
20240314,104000,124013708,1315,1315,1315,1315,0
20240314,103900,124013708,1315,1315,1315,1315,2
20240314,103800,124011078,1316,1316,1317,1316,4
20240314,103700,124005812,1315,1318,1318,1315,299
20240314,103600,123612615,1319,1315,1319,1315,181
20240314,103500,123373934,1317,1315,1317,1315,4
20240314,103400,123368672,1318,1318,1318,1318,83
20240314,103300,123259278,1319,1319,1319,1319,0
20240314,103200,123259278,1319,1319,1319,1319,0
20240314,103100,123259278,1319,1319,1319,1319,300
20240314,103000,122863578,1319,1319,1319,1319,1
20240314,102900,122862259,1312,1312,1312,1312,0
20240314,102800,122862259,1312,1319,1319,1312,918
20240314,102700,121655008,1318,1318,1318,1318,405
20240314,102600,121121218,1318,1318,1318,1318,1
20240314,102500,121119900,1312,1312,1312,1312,1
20240314,102400,121118588,1318,1318,1318,1318,2
20240314,102300,121115952,1315,1315,1315,1315,0
20240314,102200,121115952,1315,1315,1315,1315,0
20240314,102100,121115952,1315,1315,1315,1315,446
20240314,102000,120529462,1315,1315,1315,1315,210
20240314,101900,120253312,1315,1319,1319,1315,32
20240314,101800,120211228,1320,1316,1320,1316,50
20240314,101700,120145360,1316,1316,1316,1316,50
20240314,101600,120079560,1312,1317,1320,1312,402
20240314,101500,119551873,1312,1313,1313,1312,2218
20240314,101400,116641552,1314,1315,1317,1314,220
20240314,101300,116352261,1318,1316,1318,1316,164
20240314,101200,116136247,1316,1316,1316,1316,41
20240314,101100,116082291,1317,1317,1317,1317,1121
20240314,101000,114605934,1317,1317,1317,1317,4
20240314,100900,114600666,1317,1319,1319,1315,187
20240314,100800,114354193,1319,1319,1319,1319,0
20240314,100700,114354193,1319,1319,1319,1319,0
20240314,100600,114354193,1319,1319,1319,1319,0
20240314,100500,114354193,1319,1315,1319,1315,10
20240314,100400,114341029,1315,1316,1316,1315,6
20240314,100300,114333138,1311,1318,1318,1311,554
20240314,100200,113605804,1318,1315,1318,1315,15
20240314,100100,113586076,1314,1314,1315,1314,81
20240314,100000,113479641,1314,1318,1318,1314,1559
20240314,095900,111428967,1318,1317,1318,1317,3
20240314,095800,111425015,1317,1317,1319,1317,23
20240314,095700,111394722,1317,1320,1320,1317,39
20240314,095600,111343249,1319,1321,1321,1319,21
20240314,095500,111315510,1322,1322,1322,1322,10
20240314,095400,111302290,1322,1322,1322,1322,1
20240314,095300,111300968,1316,1317,1317,1316,20
20240314,095200,111274643,1323,1323,1323,1323,0
20240314,095100,111274643,1323,1323,1323,1323,0
20240314,095000,111274643,1323,1323,1323,1323,0
20240314,094900,111274643,1323,1323,1323,1323,1
20240314,094800,111273320,1317,1320,1320,1317,853
20240314,094700,110149664,1325,1325,1325,1325,0
20240314,094600,110149664,1325,1320,1325,1320,91
20240314,094500,110029463,1320,1317,1320,1316,3015
20240314,094400,106061707,1317,1314,1317,1314,478
20240314,094300,105433131,1315,1315,1315,1315,20
20240314,094200,105406831,1315,1314,1315,1314,10
20240314,094100,105393684,1315,1315,1315,1315,0
20240314,094000,105393684,1315,1315,1315,1315,0
20240314,093900,105393684,1315,1312,1315,1312,102
20240314,093800,105259855,1314,1315,1315,1311,708
20240314,093700,104331652,1315,1314,1315,1311,153
20240314,093600,104130868,1312,1314,1314,1312,155
20240314,093500,103927398,1314,1314,1314,1314,145
20240314,093400,103736868,1314,1312,1315,1312,926
20240314,093300,102519945,1310,1310,1310,1310,1800
20240314,093200,100161945,1333,1334,1334,1270,34852
20240314,093100,54732877,1324,1325,1325,1324,23
20240314,093000,54702423,1336,1336,1336,1336,0
20240314,092900,54702423,1336,1336,1336,1336,0
20240314,092800,54702423,1336,1334,1336,1334,137
20240314,092700,54519559,1333,1328,1333,1328,315
20240314,092600,54100607,1327,1322,1327,1322,549
20240314,092500,53373274,1321,1321,1321,1321,3611
20240314,092400,48603143,1321,1321,1321,1321,430
20240314,092300,48035113,1325,1325,1325,1325,0
20240314,092200,48035113,1325,1321,1325,1321,330
20240314,092100,47599023,1321,1325,1327,1321,7671
20240314,092000,37449270,1325,1326,1326,1325,3415
20240314,091900,32923855,1330,1330,1330,1330,0
20240314,091800,32923855,1330,1329,1330,1329,205
20240314,091700,32651409,1329,1329,1329,1329,1
20240314,091600,32650080,1326,1329,1329,1326,1405
20240314,091500,30785847,1329,1338,1338,1325,2781
20240314,091400,27098131,1328,1331,1338,1328,3230
20240314,091300,22801439,1330,1330,1330,1330,551
20240314,091200,22068609,1341,1342,1342,1330,35
20240314,091100,22021891,1331,1333,1333,1331,2518
20240314,091000,18668905,1333,1345,1345,1333,2771
20240314,090900,14971067,1334,1342,1346,1334,211
20240314,090800,14687722,1342,1342,1342,1342,880
20240314,090700,13506762,1332,1340,1342,1332,1998
20240314,090600,10843892,1334,1345,1345,1334,1512
20240314,090500,8821384,1347,1347,1347,1347,0
20240314,090400,8821384,1347,1348,1348,1347,520
20240314,090300,8120934,1348,1335,1348,1335,1137
20240314,090200,6599430,1338,1333,1338,1326,1016
20240314,090100,5250945,1333,1326,1333,1325,3170
20240314,090000,1050420,1325,1348,1348,1325,789