stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185200,499938910,1346,1346,1346,1346,2291
20240315,185100,499938910,1346,1346,1346,1346,0
20240315,185000,499938910,1346,1346,1346,1346,0
20240315,184900,499938910,1346,1346,1346,1346,0
20240315,184800,499938910,1346,1346,1346,1346,0
20240315,184700,499938910,1346,1346,1346,1346,0
20240315,184600,499938910,1346,1346,1346,1346,0
20240315,184500,499938910,1346,1346,1346,1346,0
20240315,184400,499938910,1346,1346,1346,1346,0
20240315,184300,499938910,1346,1346,1346,1346,0
20240315,184200,499938910,1346,1346,1346,1346,0
20240315,184100,499938910,1346,1346,1346,1346,0
20240315,184000,499938910,1346,1346,1346,1346,0
20240315,183900,499938910,1346,1346,1346,1346,0
20240315,183800,499938910,1346,1346,1346,1346,0
20240315,183700,499938910,1346,1346,1346,1346,0
20240315,183600,499938910,1346,1346,1346,1346,0
20240315,183500,499938910,1346,1346,1346,1346,0
20240315,183400,499938910,1346,1346,1346,1346,0
20240315,183300,499938910,1346,1346,1346,1346,0
20240315,183200,499938910,1346,1346,1346,1346,0
20240315,183100,499938910,1346,1346,1346,1346,0
20240315,183000,499938910,1346,1346,1346,1346,0
20240315,182900,499938910,1346,1346,1346,1346,0
20240315,182800,499938910,1346,1346,1346,1346,0
20240315,182700,499938910,1346,1346,1346,1346,0
20240315,182600,499938910,1346,1346,1346,1346,0
20240315,182500,499938910,1346,1346,1346,1346,0
20240315,182400,499938910,1346,1346,1346,1346,0
20240315,182300,499938910,1346,1346,1346,1346,0
20240315,182200,499938910,1346,1346,1346,1346,2291
20240315,182100,499938910,1346,1346,1346,1346,0
20240315,182000,499938910,1346,1346,1346,1346,0
20240315,181900,499938910,1346,1346,1346,1346,0
20240315,181800,499938910,1346,1346,1346,1346,0
20240315,181700,499938910,1346,1346,1346,1346,0
20240315,181600,499938910,1346,1346,1346,1346,0
20240315,181500,499938910,1346,1346,1346,1346,0
20240315,181400,499938910,1346,1346,1346,1346,0
20240315,181300,499938910,1346,1346,1346,1346,0
20240315,181200,499938910,1346,1346,1346,1346,0
20240315,181100,499938910,1346,1346,1346,1346,0
20240315,181000,499938910,1346,1346,1346,1346,0
20240315,180900,499938910,1346,1346,1346,1346,0
20240315,180800,499938910,1346,1346,1346,1346,0
20240315,180700,499938910,1346,1346,1346,1346,0
20240315,180600,499938910,1346,1346,1346,1346,0
20240315,180500,499938910,1346,1346,1346,1346,0
20240315,180400,499938910,1346,1346,1346,1346,0
20240315,180300,499938910,1346,1346,1346,1346,0
20240315,180200,499938910,1346,1346,1346,1346,0
20240315,180100,499938910,1346,1346,1346,1346,0
20240315,180000,499938910,1346,1346,1346,1346,0
20240315,175900,499938910,1346,1346,1346,1346,0
20240315,175800,499938910,1346,1346,1346,1346,0
20240315,175700,499938910,1346,1346,1346,1346,0
20240315,175600,499938910,1346,1346,1346,1346,0
20240315,175500,499938910,1346,1346,1346,1346,0
20240315,175400,499938910,1346,1346,1346,1346,0
20240315,175300,499938910,1346,1346,1346,1346,0
20240315,175200,499938910,1346,1346,1346,1346,2291
20240315,175100,499938910,1346,1346,1346,1346,0
20240315,175000,499938910,1346,1346,1346,1346,0
20240315,174900,499938910,1346,1346,1346,1346,0
20240315,174800,499938910,1346,1346,1346,1346,0
20240315,174700,499938910,1346,1346,1346,1346,0
20240315,174600,499938910,1346,1346,1346,1346,0
20240315,174500,499938910,1346,1346,1346,1346,0
20240315,174400,499938910,1346,1346,1346,1346,0
20240315,174300,499938910,1346,1346,1346,1346,0
20240315,174200,499938910,1346,1346,1346,1346,0
20240315,174100,499938910,1346,1346,1346,1346,0
20240315,174000,499938910,1346,1346,1346,1346,0
20240315,173900,499938910,1346,1346,1346,1346,0
20240315,173800,499938910,1346,1346,1346,1346,0
20240315,173700,499938910,1346,1346,1346,1346,0
20240315,173600,499938910,1346,1346,1346,1346,0
20240315,173500,499938910,1346,1346,1346,1346,0
20240315,173400,499938910,1346,1346,1346,1346,0
20240315,173300,499938910,1346,1346,1346,1346,0
20240315,173200,499938910,1346,1346,1346,1346,0
20240315,173100,499938910,1346,1346,1346,1346,0
20240315,173000,499938910,1346,1346,1346,1346,0
20240315,172900,499938910,1346,1346,1346,1346,0
20240315,172800,499938910,1346,1346,1346,1346,0
20240315,172700,499938910,1346,1346,1346,1346,0
20240315,172600,499938910,1346,1346,1346,1346,0
20240315,172500,499938910,1346,1346,1346,1346,0
20240315,172400,499938910,1346,1346,1346,1346,0
20240315,172300,499938910,1346,1346,1346,1346,0
20240315,172200,499938910,1346,1346,1346,1346,2291
20240315,172100,499938910,1346,1346,1346,1346,0
20240315,172000,499938910,1346,1346,1346,1346,0
20240315,171900,499938910,1346,1346,1346,1346,0
20240315,171800,499938910,1346,1346,1346,1346,0
20240315,171700,499938910,1346,1346,1346,1346,0
20240315,171600,499938910,1346,1346,1346,1346,0
20240315,171500,499938910,1346,1346,1346,1346,0
20240315,171400,499938910,1346,1346,1346,1346,0
20240315,171300,499938910,1346,1346,1346,1346,0
20240315,171200,499938910,1346,1346,1346,1346,0
20240315,171100,499938910,1346,1346,1346,1346,0
20240315,171000,499938910,1346,1346,1346,1346,0
20240315,170900,499938910,1346,1346,1346,1346,0
20240315,170800,499938910,1346,1346,1346,1346,0
20240315,170700,499938910,1346,1346,1346,1346,0
20240315,170600,499938910,1346,1346,1346,1346,0
20240315,170500,499938910,1346,1346,1346,1346,0
20240315,170400,499938910,1346,1346,1346,1346,0
20240315,170300,499938910,1346,1346,1346,1346,0
20240315,170200,499938910,1346,1346,1346,1346,0
20240315,170100,499938910,1346,1346,1346,1346,0
20240315,170000,499938910,1346,1346,1346,1346,0
20240315,165900,499938910,1346,1346,1346,1346,0
20240315,165800,499938910,1346,1346,1346,1346,0
20240315,165700,499938910,1346,1346,1346,1346,0
20240315,165600,499938910,1346,1346,1346,1346,0
20240315,165500,499938910,1346,1346,1346,1346,0
20240315,165400,499938910,1346,1346,1346,1346,0
20240315,165300,499938910,1346,1346,1346,1346,0
20240315,165200,499938910,1346,1346,1346,1346,2291
20240315,165100,499938910,1346,1346,1346,1346,0
20240315,165000,499938910,1346,1346,1346,1346,0
20240315,164900,499938910,1346,1346,1346,1346,0
20240315,164800,499938910,1346,1346,1346,1346,0
20240315,164700,499938910,1346,1346,1346,1346,0
20240315,164600,499938910,1346,1346,1346,1346,0
20240315,164500,499938910,1346,1346,1346,1346,0
20240315,164400,499938910,1346,1346,1346,1346,0
20240315,164300,499938910,1346,1346,1346,1346,0
20240315,164200,499938910,1346,1346,1346,1346,0
20240315,164100,499938910,1346,1346,1346,1346,0
20240315,164000,499938910,1346,1346,1346,1346,0
20240315,163900,499938910,1346,1346,1346,1346,0
20240315,163800,499938910,1346,1346,1346,1346,0
20240315,163700,499938910,1346,1346,1346,1346,0
20240315,163600,499938910,1346,1346,1346,1346,0
20240315,163500,499938910,1346,1346,1346,1346,0
20240315,163400,499938910,1346,1346,1346,1346,0
20240315,163300,499938910,1346,1346,1346,1346,0
20240315,163200,499938910,1346,1346,1346,1346,0
20240315,163100,499938910,1346,1346,1346,1346,0
20240315,163000,499938910,1346,1346,1346,1346,0
20240315,162900,499938910,1346,1346,1346,1346,0
20240315,162800,499938910,1346,1346,1346,1346,0
20240315,162700,499938910,1346,1346,1346,1346,0
20240315,162600,499938910,1346,1346,1346,1346,0
20240315,162500,499938910,1346,1346,1346,1346,0
20240315,162400,499938910,1346,1346,1346,1346,0
20240315,162300,499938910,1346,1346,1346,1346,0
20240315,162200,499938910,1346,1346,1346,1346,2291
20240315,162100,499938910,1346,1346,1346,1346,0
20240315,162000,499938910,1346,1346,1346,1346,0
20240315,161900,499938910,1346,1346,1346,1346,0
20240315,161800,499938910,1346,1346,1346,1346,0
20240315,161700,499938910,1346,1346,1346,1346,0
20240315,161600,499938910,1346,1346,1346,1346,0
20240315,161500,499938910,1346,1346,1346,1346,0
20240315,161400,499938910,1346,1346,1346,1346,0
20240315,161300,499938910,1346,1346,1346,1346,0
20240315,161200,499938910,1346,1346,1346,1346,0
20240315,161100,499938910,1346,1346,1346,1346,0
20240315,161000,499938910,1346,1346,1346,1346,0
20240315,160900,499938910,1346,1346,1346,1346,0
20240315,160800,499938910,1346,1346,1346,1346,0
20240315,160700,499938910,1346,1346,1346,1346,0
20240315,160600,499938910,1346,1346,1346,1346,0
20240315,160500,499938910,1346,1346,1346,1346,0
20240315,160400,499938910,1346,1346,1346,1346,0
20240315,160300,499938910,1346,1346,1346,1346,0
20240315,160200,499938910,1346,1346,1346,1346,0
20240315,160100,499938910,1346,1346,1346,1346,0
20240315,160000,499938910,1346,1346,1346,1346,0
20240315,155900,499938910,1346,1346,1346,1346,0
20240315,155800,499938910,1346,1346,1346,1346,0
20240315,155700,499938910,1346,1346,1346,1346,0
20240315,155600,499938910,1346,1346,1346,1346,0
20240315,155500,499938910,1346,1346,1346,1346,0
20240315,155400,499938910,1346,1346,1346,1346,0
20240315,155300,499938910,1346,1346,1346,1346,0
20240315,155200,499938910,1346,1346,1346,1346,2291
20240315,155100,499938910,1346,1346,1346,1346,0
20240315,155000,499938910,1346,1346,1346,1346,0
20240315,154900,499938910,1346,1346,1346,1346,0
20240315,154800,499938910,1346,1346,1346,1346,0
20240315,154700,499938910,1346,1346,1346,1346,0
20240315,154600,499938910,1346,1346,1346,1346,0
20240315,154500,499938910,1346,1346,1346,1346,0
20240315,154400,499938910,1346,1346,1346,1346,0
20240315,154300,499938910,1346,1346,1346,1346,0
20240315,154200,499938910,1346,1346,1346,1346,0
20240315,154100,499938910,1346,1346,1346,1346,0
20240315,154000,499938910,1346,1346,1346,1346,0
20240315,153900,499938910,1346,1346,1346,1346,0
20240315,153800,499938910,1346,1346,1346,1346,0
20240315,153700,499938910,1346,1346,1346,1346,0
20240315,153600,499938910,1346,1346,1346,1346,0
20240315,153500,499938910,1346,1346,1346,1346,0
20240315,153400,499938910,1346,1346,1346,1346,0
20240315,153300,499938910,1346,1346,1346,1346,0
20240315,153200,499938910,1346,1346,1346,1346,0
20240315,153100,499938910,1346,1346,1346,1346,0
20240315,153000,499938910,1346,1346,1346,1346,2291
20240315,152900,496855224,1344,1344,1344,1344,0
20240315,152800,496855224,1344,1344,1344,1344,0
20240315,152700,496855224,1344,1344,1344,1344,0
20240315,152600,496855224,1344,1344,1344,1344,0
20240315,152500,496855224,1344,1344,1344,1344,0
20240315,152400,496855224,1344,1344,1344,1344,0
20240315,152300,496855224,1344,1344,1344,1344,0
20240315,152200,496855224,1344,1344,1344,1344,0
20240315,152100,496855224,1344,1344,1344,1344,0
20240315,152000,496855224,1344,1344,1344,1344,0
20240315,151900,496855224,1344,1343,1344,1339,1033
20240315,151800,495472028,1340,1338,1340,1338,1180
20240315,151700,493892828,1340,1339,1340,1339,126
20240315,151600,493724113,1339,1339,1339,1339,1100
20240315,151500,492251213,1340,1340,1340,1340,594
20240315,151400,491455253,1340,1340,1340,1340,179
20240315,151300,491215393,1340,1340,1340,1340,30
20240315,151200,491175193,1340,1340,1340,1340,52
20240315,151100,491105513,1343,1343,1343,1343,0
20240315,151000,491105513,1343,1340,1343,1339,801
20240315,150900,490032219,1344,1344,1344,1344,1
20240315,150800,490030875,1344,1344,1344,1344,1
20240315,150700,490029531,1340,1340,1344,1340,5102
20240315,150600,483192847,1340,1342,1342,1340,4046
20240315,150500,477770353,1342,1346,1346,1342,2126
20240315,150400,474916401,1346,1346,1346,1346,0
20240315,150300,474916401,1346,1348,1348,1346,4
20240315,150200,474911012,1349,1348,1349,1348,235
20240315,150100,474594231,1347,1347,1347,1347,0
20240315,150000,474594231,1347,1347,1347,1347,1
20240315,145900,474592884,1349,1349,1349,1349,0
20240315,145800,474592884,1349,1349,1349,1349,0
20240315,145700,474592884,1349,1350,1351,1346,1123
20240315,145600,473076887,1352,1352,1352,1352,0
20240315,145500,473076887,1352,1352,1352,1352,0
20240315,145400,473076887,1352,1352,1352,1352,0
20240315,145300,473076887,1352,1352,1352,1352,1
20240315,145200,473075535,1348,1348,1348,1348,3283
20240315,145100,468650051,1348,1343,1348,1343,261
20240315,145000,468298723,1348,1348,1348,1348,52
20240315,144900,468228627,1344,1344,1344,1344,72
20240315,144800,468131859,1344,1344,1344,1344,107
20240315,144700,467988051,1343,1344,1344,1343,150
20240315,144600,467786501,1344,1344,1344,1344,737
20240315,144500,466795973,1343,1344,1344,1343,1123
20240315,144400,465286684,1344,1344,1344,1344,1
20240315,144300,465285340,1343,1343,1343,1343,95
20240315,144200,465157755,1343,1343,1343,1343,200
20240315,144100,464889155,1342,1342,1342,1342,1110
20240315,144000,463399535,1343,1343,1343,1343,115
20240315,143900,463245090,1344,1344,1344,1344,0
20240315,143800,463245090,1344,1344,1344,1344,1
20240315,143700,463243746,1343,1343,1343,1343,87
20240315,143600,463126905,1342,1342,1342,1342,40
20240315,143500,463073225,1342,1342,1342,1342,460
20240315,143400,462455905,1342,1343,1343,1342,2496
20240315,143300,459105777,1344,1344,1344,1344,38
20240315,143200,459054705,1344,1344,1344,1344,439
20240315,143100,458464689,1343,1349,1349,1343,364
20240315,143000,457975831,1343,1343,1343,1343,0
20240315,142900,457975831,1343,1348,1348,1343,7123
20240315,142800,448398821,1360,1360,1360,1360,0
20240315,142700,448398821,1360,1360,1360,1360,29
20240315,142600,448359381,1360,1360,1360,1360,120
20240315,142500,448196181,1356,1356,1356,1356,0
20240315,142400,448196181,1356,1356,1356,1356,0
20240315,142300,448196181,1356,1347,1356,1347,4700
20240315,142200,441831981,1356,1356,1356,1356,0
20240315,142100,441831981,1356,1351,1356,1351,200
20240315,142000,441561676,1347,1347,1347,1347,246
20240315,141900,441230314,1347,1347,1347,1347,0
20240315,141800,441230314,1347,1347,1347,1347,0
20240315,141700,441230314,1347,1347,1347,1347,0
20240315,141600,441230314,1347,1347,1347,1347,9
20240315,141500,441218191,1346,1346,1346,1346,135
20240315,141400,441036481,1345,1345,1345,1345,857
20240315,141300,439883816,1344,1344,1344,1344,200
20240315,141200,439615016,1344,1344,1345,1344,2077
20240315,141100,436823251,1345,1345,1345,1345,246
20240315,141000,436492381,1345,1346,1346,1345,212
20240315,140900,436207240,1347,1349,1353,1345,2004
20240315,140800,433508092,1357,1357,1357,1357,12
20240315,140700,433491808,1367,1352,1367,1352,300
20240315,140600,433085353,1352,1352,1352,1352,0
20240315,140500,433085353,1352,1352,1352,1352,64
20240315,140400,432998825,1345,1345,1345,1345,1000
20240315,140300,431653825,1346,1346,1346,1346,1000
20240315,140200,430307825,1346,1350,1350,1346,2068
20240315,140100,427524253,1347,1348,1348,1347,3002
20240315,140000,423478557,1340,1349,1349,1340,3000
20240315,135900,419450207,1349,1352,1352,1349,1127
20240315,135800,417929012,1358,1361,1361,1358,207
20240315,135700,417647894,1362,1362,1362,1362,0
20240315,135600,417647894,1362,1362,1362,1362,0
20240315,135500,417647894,1362,1362,1362,1362,0
20240315,135400,417647894,1362,1362,1362,1362,1
20240315,135300,417646532,1362,1362,1362,1362,0
20240315,135200,417646532,1362,1362,1362,1362,0
20240315,135100,417646532,1362,1362,1362,1362,1
20240315,135000,417645170,1358,1358,1358,1358,813
20240315,134900,416541116,1358,1357,1358,1349,14687
20240315,134800,396658360,1358,1363,1363,1358,1535
20240315,134700,394571537,1365,1364,1365,1364,94
20240315,134600,394443229,1365,1369,1369,1365,4142
20240315,134500,388787806,1369,1368,1369,1366,1363
20240315,134400,386922062,1367,1368,1369,1367,1836
20240315,134300,384411286,1369,1369,1369,1369,0
20240315,134200,384411286,1369,1369,1369,1369,0
20240315,134100,384411286,1369,1370,1370,1369,1139
20240315,134000,382850866,1373,1363,1373,1363,34031
20240315,133900,336347661,1362,1362,1362,1362,1418
20240315,133800,334416345,1362,1362,1362,1362,0
20240315,133700,334416345,1362,1362,1362,1362,0
20240315,133600,334416345,1362,1361,1362,1361,7662
20240315,133500,323983701,1361,1360,1361,1360,2063
20240315,133400,321175959,1361,1361,1361,1361,0
20240315,133300,321175959,1361,1361,1361,1361,36
20240315,133200,321126963,1361,1361,1361,1361,0
20240315,133100,321126963,1361,1361,1361,1361,0
20240315,133000,321126963,1361,1361,1361,1361,1
20240315,132900,321125602,1361,1361,1361,1361,0
20240315,132800,321125602,1361,1361,1361,1361,0
20240315,132700,321125602,1361,1361,1361,1361,1
20240315,132600,321124241,1357,1357,1357,1357,10
20240315,132500,321110671,1361,1361,1361,1361,0
20240315,132400,321110671,1361,1361,1361,1361,8
20240315,132300,321099783,1361,1357,1361,1357,229
20240315,132200,320789026,1357,1357,1357,1357,736
20240315,132100,319790274,1357,1357,1357,1357,2876
20240315,132000,315887542,1358,1358,1358,1358,409
20240315,131900,315332120,1361,1360,1361,1360,1029
20240315,131800,313931665,1361,1357,1361,1357,201
20240315,131700,313658904,1362,1362,1362,1362,0
20240315,131600,313658904,1362,1362,1362,1362,0
20240315,131500,313658904,1362,1362,1362,1362,0
20240315,131400,313658904,1362,1362,1362,1362,0
20240315,131300,313658904,1362,1362,1362,1362,0
20240315,131200,313658904,1362,1362,1362,1362,0
20240315,131100,313658904,1362,1362,1362,1362,0
20240315,131000,313658904,1362,1362,1362,1362,0
20240315,130900,313658904,1362,1361,1362,1361,300
20240315,130800,313250318,1362,1362,1362,1362,0
20240315,130700,313250318,1362,1355,1362,1355,18
20240315,130600,313225921,1355,1355,1355,1355,0
20240315,130500,313225921,1355,1355,1355,1355,169
20240315,130400,312996926,1354,1354,1354,1354,0
20240315,130300,312996926,1354,1363,1363,1354,5501
20240315,130200,305524243,1364,1364,1364,1364,121
20240315,130100,305359199,1364,1364,1364,1364,0
20240315,130000,305359199,1364,1364,1364,1364,100
20240315,125900,305222799,1364,1364,1364,1364,100
20240315,125800,305086399,1364,1364,1365,1364,611
20240315,125700,304252388,1364,1364,1364,1364,1
20240315,125600,304251024,1365,1365,1365,1365,0
20240315,125500,304251024,1365,1362,1365,1362,1766
20240315,125400,301842272,1365,1365,1365,1365,0
20240315,125300,301842272,1365,1359,1365,1359,2839
20240315,125200,297981283,1359,1359,1359,1359,167
20240315,125100,297754330,1359,1359,1359,1359,979
20240315,125000,296423869,1359,1360,1360,1359,775
20240315,124900,295370643,1359,1365,1365,1359,2466
20240315,124800,292017370,1365,1365,1365,1365,0
20240315,124700,292017370,1365,1365,1366,1365,2170
20240315,124600,289055150,1365,1365,1365,1365,1600
20240315,124500,286871150,1365,1362,1365,1362,5213
20240315,124400,279761826,1361,1354,1361,1354,36126
20240315,124300,230694512,1354,1354,1354,1354,0
20240315,124200,230694512,1354,1350,1354,1350,4
20240315,124100,230689108,1354,1354,1354,1354,0
20240315,124000,230689108,1354,1354,1354,1354,1
20240315,123900,230687754,1350,1350,1350,1350,4
20240315,123800,230682354,1354,1354,1354,1354,0
20240315,123700,230682354,1354,1354,1354,1354,0
20240315,123600,230682354,1354,1354,1354,1354,10
20240315,123500,230668814,1355,1355,1355,1355,1
20240315,123400,230667459,1349,1350,1355,1349,1881
20240315,123300,228129156,1355,1355,1355,1355,355
20240315,123200,227648131,1355,1350,1355,1350,232
20240315,123100,227334881,1355,1354,1355,1354,1000
20240315,123000,225979882,1356,1356,1356,1356,0
20240315,122900,225979882,1356,1349,1356,1349,22804
20240315,122800,195108351,1351,1349,1351,1349,2221
20240315,122700,192112220,1351,1351,1351,1351,0
20240315,122600,192112220,1351,1351,1351,1351,0
20240315,122500,192112220,1351,1351,1351,1351,0
20240315,122400,192112220,1351,1346,1351,1346,3242
20240315,122300,187736783,1344,1344,1344,1344,0
20240315,122200,187736783,1344,1344,1344,1344,117
20240315,122100,187579535,1350,1350,1351,1350,2811
20240315,122000,183783820,1343,1338,1350,1338,12300
20240315,121900,167202343,1345,1345,1345,1345,0
20240315,121800,167202343,1345,1345,1345,1345,17
20240315,121700,167179478,1345,1345,1345,1345,0
20240315,121600,167179478,1345,1345,1345,1345,0
20240315,121500,167179478,1345,1345,1345,1345,0
20240315,121400,167179478,1345,1345,1345,1345,0
20240315,121300,167179478,1345,1345,1345,1345,0
20240315,121200,167179478,1345,1345,1345,1345,1
20240315,121100,167178133,1338,1338,1338,1338,200
20240315,121000,166910533,1346,1346,1346,1346,0
20240315,120900,166910533,1346,1346,1346,1346,0
20240315,120800,166910533,1346,1346,1346,1346,0
20240315,120700,166910533,1346,1346,1346,1346,0
20240315,120600,166910533,1346,1346,1346,1346,2
20240315,120500,166907841,1346,1346,1346,1346,1
20240315,120400,166906495,1346,1346,1346,1346,0
20240315,120300,166906495,1346,1346,1346,1346,0
20240315,120200,166906495,1346,1346,1346,1346,0
20240315,120100,166906495,1346,1346,1346,1346,1
20240315,120000,166905149,1340,1340,1340,1340,0
20240315,115900,166905149,1340,1340,1340,1340,0
20240315,115800,166905149,1340,1340,1340,1340,0
20240315,115700,166905149,1340,1340,1340,1340,573
20240315,115600,166137329,1340,1340,1340,1340,0
20240315,115500,166137329,1340,1340,1340,1340,0
20240315,115400,166137329,1340,1340,1340,1340,0
20240315,115300,166137329,1340,1340,1340,1340,1077
20240315,115200,164694149,1340,1340,1340,1340,0
20240315,115100,164694149,1340,1340,1340,1340,0
20240315,115000,164694149,1340,1340,1340,1340,0
20240315,114900,164694149,1340,1340,1340,1340,500
20240315,114800,164024149,1340,1340,1340,1340,599
20240315,114700,163221489,1340,1340,1340,1340,0
20240315,114600,163221489,1340,1340,1340,1340,0
20240315,114500,163221489,1340,1340,1340,1340,0
20240315,114400,163221489,1340,1340,1340,1340,1
20240315,114300,163220149,1340,1340,1340,1340,0
20240315,114200,163220149,1340,1340,1340,1340,0
20240315,114100,163220149,1340,1340,1340,1340,0
20240315,114000,163220149,1340,1340,1340,1340,0
20240315,113900,163220149,1340,1340,1340,1340,1
20240315,113800,163218809,1337,1337,1337,1337,0
20240315,113700,163218809,1337,1339,1339,1337,3343
20240315,113600,158746815,1340,1340,1340,1340,0
20240315,113500,158746815,1340,1340,1340,1340,0
20240315,113400,158746815,1340,1340,1340,1340,0
20240315,113300,158746815,1340,1340,1340,1340,0
20240315,113200,158746815,1340,1340,1340,1340,5
20240315,113100,158740115,1340,1340,1340,1340,114
20240315,113000,158587355,1343,1343,1343,1343,0
20240315,112900,158587355,1343,1343,1343,1343,0
20240315,112800,158587355,1343,1343,1343,1343,0
20240315,112700,158587355,1343,1343,1343,1343,0
20240315,112600,158587355,1343,1343,1343,1343,0
20240315,112500,158587355,1343,1343,1343,1343,0
20240315,112400,158587355,1343,1343,1343,1343,0
20240315,112300,158587355,1343,1343,1343,1343,2
20240315,112200,158584669,1340,1340,1340,1340,2500
20240315,112100,155234669,1343,1340,1343,1340,502
20240315,112000,154561983,1343,1343,1343,1343,0
20240315,111900,154561983,1343,1342,1343,1342,1001
20240315,111800,153218640,1343,1343,1343,1343,44
20240315,111700,153159548,1347,1347,1347,1347,0
20240315,111600,153159548,1347,1347,1347,1347,60
20240315,111500,153078728,1348,1348,1348,1348,148
20240315,111400,152879224,1349,1349,1349,1349,0
20240315,111300,152879224,1349,1349,1349,1349,0
20240315,111200,152879224,1349,1349,1349,1349,0
20240315,111100,152879224,1349,1342,1349,1342,301
20240315,111000,152475275,1349,1349,1349,1349,1
20240315,110900,152473926,1342,1342,1342,1342,337
20240315,110800,152021672,1349,1349,1349,1349,1000
20240315,110700,150672672,1349,1349,1349,1349,0
20240315,110600,150672672,1349,1349,1349,1349,0
20240315,110500,150672672,1349,1349,1349,1349,17
20240315,110400,150649739,1349,1346,1349,1346,1470
20240315,110300,148667067,1346,1346,1346,1346,0
20240315,110200,148667067,1346,1346,1346,1346,0
20240315,110100,148667067,1346,1346,1346,1346,66
20240315,110000,148578231,1346,1346,1346,1346,0
20240315,105900,148578231,1346,1346,1346,1346,1
20240315,105800,148576885,1340,1340,1340,1340,1000
20240315,105700,147236885,1349,1341,1349,1340,2002
20240315,105600,144554169,1340,1342,1342,1340,2080
20240315,105500,141766291,1348,1346,1349,1346,9
20240315,105400,141754164,1346,1346,1346,1346,1
20240315,105300,141752818,1342,1342,1342,1342,30
20240315,105200,141712558,1342,1347,1347,1342,180
20240315,105100,141470248,1349,1349,1349,1349,0
20240315,105000,141470248,1349,1349,1349,1349,0
20240315,104900,141470248,1349,1349,1349,1349,0
20240315,104800,141470248,1349,1349,1349,1349,0
20240315,104700,141470248,1349,1349,1349,1349,0
20240315,104600,141470248,1349,1348,1349,1348,75
20240315,104500,141369125,1349,1349,1349,1349,0
20240315,104400,141369125,1349,1349,1349,1349,0
20240315,104300,141369125,1349,1349,1349,1342,202
20240315,104200,141098027,1349,1349,1349,1349,0
20240315,104100,141098027,1349,1349,1349,1349,0
20240315,104000,141098027,1349,1349,1349,1349,0
20240315,103900,141098027,1349,1349,1349,1349,300
20240315,103800,140693327,1349,1349,1349,1349,1
20240315,103700,140691978,1347,1348,1348,1342,183
20240315,103600,140445339,1348,1348,1348,1348,0
20240315,103500,140445339,1348,1348,1348,1348,0
20240315,103400,140445339,1348,1348,1348,1348,0
20240315,103300,140445339,1348,1348,1348,1348,0
20240315,103200,140445339,1348,1348,1348,1348,0
20240315,103100,140445339,1348,1346,1348,1346,3
20240315,103000,140441298,1347,1347,1347,1347,0
20240315,102900,140441298,1347,1347,1347,1347,99
20240315,102800,140307945,1347,1348,1348,1347,397
20240315,102700,139772990,1348,1349,1349,1348,235
20240315,102600,139455980,1350,1349,1350,1349,8
20240315,102500,139445187,1349,1350,1350,1349,202
20240315,102400,139172488,1351,1349,1351,1349,6
20240315,102300,139164392,1349,1350,1351,1349,132
20240315,102200,138986120,1351,1351,1351,1351,10
20240315,102100,138972610,1351,1351,1351,1351,0
20240315,102000,138972610,1351,1351,1351,1351,0
20240315,101900,138972610,1351,1351,1351,1351,0
20240315,101800,138972610,1351,1351,1351,1350,298
20240315,101700,138570213,1352,1351,1352,1351,106
20240315,101600,138427006,1352,1352,1352,1352,784
20240315,101500,137367038,1352,1352,1352,1352,700
20240315,101400,136420638,1352,1352,1352,1352,0
20240315,101300,136420638,1352,1351,1352,1351,1264
20240315,101200,134712516,1351,1352,1352,1351,700
20240315,101100,133766316,1353,1349,1353,1349,18803
20240315,101000,108383147,1349,1348,1349,1348,1980
20240315,100900,105713607,1348,1348,1348,1348,0
20240315,100800,105713607,1348,1348,1348,1348,1
20240315,100700,105712259,1342,1342,1342,1342,338
20240315,100600,105258663,1342,1342,1342,1342,1
20240315,100500,105257321,1348,1348,1348,1348,147
20240315,100400,105059165,1348,1348,1348,1348,985
20240315,100300,103731385,1348,1348,1348,1345,912
20240315,100200,102504709,1349,1349,1349,1345,8
20240315,100100,102493925,1349,1349,1349,1349,738
20240315,100000,101498363,1349,1346,1350,1345,8957
20240315,095900,89416864,1346,1344,1346,1344,1924
20240315,095800,86827365,1343,1340,1343,1340,20403
20240315,095700,59459500,1340,1340,1340,1340,0
20240315,095600,59459500,1340,1339,1340,1339,2001
20240315,095500,56778190,1339,1339,1339,1339,1
20240315,095400,56776851,1335,1335,1335,1335,0
20240315,095300,56776851,1335,1335,1335,1335,9
20240315,095200,56764836,1341,1341,1341,1341,1
20240315,095100,56763495,1341,1336,1341,1336,848
20240315,095000,55627458,1329,1328,1330,1327,329
20240315,094900,55190758,1326,1330,1330,1326,1293
20240315,094800,53472836,1330,1326,1330,1326,1001
20240315,094700,52145506,1330,1326,1330,1326,1002
20240315,094600,50816848,1327,1327,1327,1327,1000
20240315,094500,49489848,1327,1327,1327,1327,399
20240315,094400,48960375,1327,1327,1327,1327,71
20240315,094300,48866158,1327,1326,1327,1326,964
20240315,094200,47587892,1326,1327,1327,1326,49
20240315,094100,47522907,1327,1325,1327,1324,1024
20240315,094000,46166551,1325,1325,1325,1325,1314
20240315,093900,44425501,1325,1325,1325,1324,181
20240315,093800,44185724,1325,1325,1325,1324,215
20240315,093700,43901011,1325,1325,1325,1325,547
20240315,093600,43176236,1325,1325,1325,1325,742
20240315,093500,42193086,1325,1325,1325,1324,536
20240315,093400,41483387,1325,1325,1325,1325,223
20240315,093300,41187912,1327,1327,1327,1325,218
20240315,093200,40898844,1327,1328,1328,1327,155
20240315,093100,40693158,1325,1325,1325,1324,1010
20240315,093000,39354918,1328,1325,1328,1325,363
20240315,092900,38873940,1325,1326,1326,1325,138
20240315,092800,38691040,1325,1325,1325,1325,12
20240315,092700,38675140,1328,1323,1328,1323,1001
20240315,092600,37350812,1323,1323,1323,1323,0
20240315,092500,37350812,1323,1323,1323,1323,713
20240315,092400,36407513,1323,1324,1324,1323,1565
20240315,092300,34336640,1324,1323,1324,1323,4620
20240315,092200,28223380,1323,1324,1324,1323,1278
20240315,092100,26531634,1328,1328,1328,1328,10
20240315,092000,26518354,1329,1323,1329,1323,590
20240315,091900,25737319,1329,1323,1329,1323,503
20240315,091800,25071344,1323,1322,1323,1322,994
20240315,091700,23757106,1322,1322,1322,1322,159
20240315,091600,23546908,1323,1322,1323,1322,720
20240315,091500,22594868,1322,1324,1328,1322,4437
20240315,091400,16727321,1324,1325,1325,1324,1429
20240315,091300,14835047,1324,1328,1328,1324,1291
20240315,091200,13123505,1329,1329,1329,1329,9
20240315,091100,13111544,1335,1331,1335,1329,7464
20240315,091000,3187611,1341,1341,1341,1341,47
20240315,090900,3124584,1341,1339,1341,1339,3
20240315,090800,3120565,1341,1340,1341,1340,50
20240315,090700,3053529,1341,1341,1341,1341,4
20240315,090600,3048165,1341,1340,1341,1340,400
20240315,090500,2511802,1327,1327,1327,1327,0
20240315,090400,2511802,1327,1327,1327,1327,0
20240315,090300,2511802,1327,1327,1327,1327,0
20240315,090200,2511802,1327,1327,1327,1327,0
20240315,090100,2511802,1327,1328,1328,1327,1602
20240315,090000,385447,1330,1336,1336,1330,289