stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,185500,1817690937,1305,1305,1305,1305,24017
20240319,185400,1817690937,1305,1305,1305,1305,0
20240319,185300,1817690937,1305,1305,1305,1305,0
20240319,185200,1817690937,1305,1305,1305,1305,0
20240319,185100,1817690937,1305,1305,1305,1305,0
20240319,185000,1817690937,1305,1305,1305,1305,0
20240319,184900,1817690937,1305,1305,1305,1305,0
20240319,184800,1817690937,1305,1305,1305,1305,0
20240319,184700,1817690937,1305,1305,1305,1305,0
20240319,184600,1817690937,1305,1305,1305,1305,0
20240319,184500,1817690937,1305,1305,1305,1305,0
20240319,184400,1817690937,1305,1305,1305,1305,0
20240319,184300,1817690937,1305,1305,1305,1305,0
20240319,184200,1817690937,1305,1305,1305,1305,0
20240319,184100,1817690937,1305,1305,1305,1305,0
20240319,184000,1817690937,1305,1305,1305,1305,0
20240319,183900,1817690937,1305,1305,1305,1305,0
20240319,183800,1817690937,1305,1305,1305,1305,0
20240319,183700,1817690937,1305,1305,1305,1305,0
20240319,183600,1817690937,1305,1305,1305,1305,0
20240319,183500,1817690937,1305,1305,1305,1305,0
20240319,183400,1817690937,1305,1305,1305,1305,0
20240319,183300,1817690937,1305,1305,1305,1305,0
20240319,183200,1817690937,1305,1305,1305,1305,0
20240319,183100,1817690937,1305,1305,1305,1305,0
20240319,183000,1817690937,1305,1305,1305,1305,0
20240319,182900,1817690937,1305,1305,1305,1305,0
20240319,182800,1817690937,1305,1305,1305,1305,0
20240319,182700,1817690937,1305,1305,1305,1305,0
20240319,182600,1817690937,1305,1305,1305,1305,0
20240319,182500,1817690937,1305,1305,1305,1305,24017
20240319,182400,1817690937,1305,1305,1305,1305,0
20240319,182300,1817690937,1305,1305,1305,1305,0
20240319,182200,1817690937,1305,1305,1305,1305,0
20240319,182100,1817690937,1305,1305,1305,1305,0
20240319,182000,1817690937,1305,1305,1305,1305,0
20240319,181900,1817690937,1305,1305,1305,1305,0
20240319,181800,1817690937,1305,1305,1305,1305,0
20240319,181700,1817690937,1305,1305,1305,1305,0
20240319,181600,1817690937,1305,1305,1305,1305,0
20240319,181500,1817690937,1305,1305,1305,1305,0
20240319,181400,1817690937,1305,1305,1305,1305,0
20240319,181300,1817690937,1305,1305,1305,1305,0
20240319,181200,1817690937,1305,1305,1305,1305,0
20240319,181100,1817690937,1305,1305,1305,1305,0
20240319,181000,1817690937,1305,1305,1305,1305,0
20240319,180900,1817690937,1305,1305,1305,1305,0
20240319,180800,1817690937,1305,1305,1305,1305,0
20240319,180700,1817690937,1305,1305,1305,1305,0
20240319,180600,1817690937,1305,1305,1305,1305,0
20240319,180500,1817690937,1305,1305,1305,1305,0
20240319,180400,1817690937,1305,1305,1305,1305,0
20240319,180300,1817690937,1305,1305,1305,1305,0
20240319,180200,1817690937,1305,1305,1305,1305,0
20240319,180100,1817690937,1305,1305,1305,1305,0
20240319,180000,1817690937,1305,1305,1305,1305,0
20240319,175900,1817690937,1305,1305,1305,1305,0
20240319,175800,1817690937,1305,1305,1305,1305,0
20240319,175700,1817690937,1305,1305,1305,1305,0
20240319,175600,1817690937,1305,1305,1305,1305,0
20240319,175500,1817690937,1305,1305,1305,1305,24017
20240319,175400,1817690937,1305,1305,1305,1305,0
20240319,175300,1817690937,1305,1305,1305,1305,0
20240319,175200,1817690937,1305,1305,1305,1305,0
20240319,175100,1817690937,1305,1305,1305,1305,0
20240319,175000,1817690937,1305,1305,1305,1305,0
20240319,174900,1817690937,1305,1305,1305,1305,0
20240319,174800,1817690937,1305,1305,1305,1305,0
20240319,174700,1817690937,1305,1305,1305,1305,0
20240319,174600,1817690937,1305,1305,1305,1305,0
20240319,174500,1817690937,1305,1305,1305,1305,0
20240319,174400,1817690937,1305,1305,1305,1305,0
20240319,174300,1817690937,1305,1305,1305,1305,0
20240319,174200,1817690937,1305,1305,1305,1305,0
20240319,174100,1817690937,1305,1305,1305,1305,0
20240319,174000,1817690937,1305,1305,1305,1305,0
20240319,173900,1817690937,1305,1305,1305,1305,0
20240319,173800,1817690937,1305,1305,1305,1305,0
20240319,173700,1817690937,1305,1305,1305,1305,0
20240319,173600,1817690937,1305,1305,1305,1305,0
20240319,173500,1817690937,1305,1305,1305,1305,0
20240319,173400,1817690937,1305,1305,1305,1305,0
20240319,173300,1817690937,1305,1305,1305,1305,0
20240319,173200,1817690937,1305,1305,1305,1305,0
20240319,173100,1817690937,1305,1305,1305,1305,0
20240319,173000,1817690937,1305,1305,1305,1305,0
20240319,172900,1817690937,1305,1305,1305,1305,0
20240319,172800,1817690937,1305,1305,1305,1305,0
20240319,172700,1817690937,1305,1305,1305,1305,0
20240319,172600,1817690937,1305,1305,1305,1305,0
20240319,172500,1817690937,1305,1305,1305,1305,24017
20240319,172400,1817690937,1305,1305,1305,1305,0
20240319,172300,1817690937,1305,1305,1305,1305,0
20240319,172200,1817690937,1305,1305,1305,1305,0
20240319,172100,1817690937,1305,1305,1305,1305,0
20240319,172000,1817690937,1305,1305,1305,1305,0
20240319,171900,1817690937,1305,1305,1305,1305,0
20240319,171800,1817690937,1305,1305,1305,1305,0
20240319,171700,1817690937,1305,1305,1305,1305,0
20240319,171600,1817690937,1305,1305,1305,1305,0
20240319,171500,1817690937,1305,1305,1305,1305,0
20240319,171400,1817690937,1305,1305,1305,1305,0
20240319,171300,1817690937,1305,1305,1305,1305,0
20240319,171200,1817690937,1305,1305,1305,1305,0
20240319,171100,1817690937,1305,1305,1305,1305,0
20240319,171000,1817690937,1305,1305,1305,1305,0
20240319,170900,1817690937,1305,1305,1305,1305,0
20240319,170800,1817690937,1305,1305,1305,1305,0
20240319,170700,1817690937,1305,1305,1305,1305,0
20240319,170600,1817690937,1305,1305,1305,1305,0
20240319,170500,1817690937,1305,1305,1305,1305,0
20240319,170400,1817690937,1305,1305,1305,1305,0
20240319,170300,1817690937,1305,1305,1305,1305,0
20240319,170200,1817690937,1305,1305,1305,1305,0
20240319,170100,1817690937,1305,1305,1305,1305,0
20240319,170000,1817690937,1305,1305,1305,1305,0
20240319,165900,1817690937,1305,1305,1305,1305,0
20240319,165800,1817690937,1305,1305,1305,1305,0
20240319,165700,1817690937,1305,1305,1305,1305,0
20240319,165600,1817690937,1305,1305,1305,1305,0
20240319,165500,1817690937,1305,1305,1305,1305,24017
20240319,165400,1817690937,1305,1305,1305,1305,0
20240319,165300,1817690937,1305,1305,1305,1305,0
20240319,165200,1817690937,1305,1305,1305,1305,0
20240319,165100,1817690937,1305,1305,1305,1305,0
20240319,165000,1817690937,1305,1305,1305,1305,0
20240319,164900,1817690937,1305,1305,1305,1305,0
20240319,164800,1817690937,1305,1305,1305,1305,0
20240319,164700,1817690937,1305,1305,1305,1305,0
20240319,164600,1817690937,1305,1305,1305,1305,0
20240319,164500,1817690937,1305,1305,1305,1305,0
20240319,164400,1817690937,1305,1305,1305,1305,0
20240319,164300,1817690937,1305,1305,1305,1305,0
20240319,164200,1817690937,1305,1305,1305,1305,0
20240319,164100,1817690937,1305,1305,1305,1305,0
20240319,164000,1817690937,1305,1305,1305,1305,0
20240319,163900,1817690937,1305,1305,1305,1305,0
20240319,163800,1817690937,1305,1305,1305,1305,0
20240319,163700,1817690937,1305,1305,1305,1305,0
20240319,163600,1817690937,1305,1305,1305,1305,0
20240319,163500,1817690937,1305,1305,1305,1305,0
20240319,163400,1817690937,1305,1305,1305,1305,0
20240319,163300,1817690937,1305,1305,1305,1305,0
20240319,163200,1817690937,1305,1305,1305,1305,0
20240319,163100,1817690937,1305,1305,1305,1305,0
20240319,163000,1817690937,1305,1305,1305,1305,0
20240319,162900,1817690937,1305,1305,1305,1305,0
20240319,162800,1817690937,1305,1305,1305,1305,0
20240319,162700,1817690937,1305,1305,1305,1305,0
20240319,162600,1817690937,1305,1305,1305,1305,0
20240319,162500,1817690937,1305,1305,1305,1305,24017
20240319,162400,1817690937,1305,1305,1305,1305,0
20240319,162300,1817690937,1305,1305,1305,1305,0
20240319,162200,1817690937,1305,1305,1305,1305,0
20240319,162100,1817690937,1305,1305,1305,1305,0
20240319,162000,1817690937,1305,1305,1305,1305,0
20240319,161900,1817690937,1305,1305,1305,1305,0
20240319,161800,1817690937,1305,1305,1305,1305,0
20240319,161700,1817690937,1305,1305,1305,1305,0
20240319,161600,1817690937,1305,1305,1305,1305,0
20240319,161500,1817690937,1305,1305,1305,1305,0
20240319,161400,1817690937,1305,1305,1305,1305,0
20240319,161300,1817690937,1305,1305,1305,1305,0
20240319,161200,1817690937,1305,1305,1305,1305,0
20240319,161100,1817690937,1305,1305,1305,1305,0
20240319,161000,1817690937,1305,1305,1305,1305,0
20240319,160900,1817690937,1305,1305,1305,1305,0
20240319,160800,1817690937,1305,1305,1305,1305,0
20240319,160700,1817690937,1305,1305,1305,1305,0
20240319,160600,1817690937,1305,1305,1305,1305,0
20240319,160500,1817690937,1305,1305,1305,1305,0
20240319,160400,1817690937,1305,1305,1305,1305,0
20240319,160300,1817690937,1305,1305,1305,1305,0
20240319,160200,1817690937,1305,1305,1305,1305,0
20240319,160100,1817690937,1305,1305,1305,1305,0
20240319,160000,1817690937,1305,1305,1305,1305,0
20240319,155900,1817690937,1305,1305,1305,1305,0
20240319,155800,1817690937,1305,1305,1305,1305,0
20240319,155700,1817690937,1305,1305,1305,1305,0
20240319,155600,1817690937,1305,1305,1305,1305,0
20240319,155500,1817690937,1305,1305,1305,1305,24017
20240319,155400,1817690937,1305,1305,1305,1305,0
20240319,155300,1817690937,1305,1305,1305,1305,0
20240319,155200,1817690937,1305,1305,1305,1305,0
20240319,155100,1817690937,1305,1305,1305,1305,0
20240319,155000,1817690937,1305,1305,1305,1305,0
20240319,154900,1817690937,1305,1305,1305,1305,0
20240319,154800,1817690937,1305,1305,1305,1305,0
20240319,154700,1817690937,1305,1305,1305,1305,0
20240319,154600,1817690937,1305,1305,1305,1305,0
20240319,154500,1817690937,1305,1305,1305,1305,0
20240319,154400,1817690937,1305,1305,1305,1305,0
20240319,154300,1817690937,1305,1305,1305,1305,0
20240319,154200,1817690937,1305,1305,1305,1305,0
20240319,154100,1817690937,1305,1305,1305,1305,0
20240319,154000,1817690937,1305,1305,1305,1305,0
20240319,153900,1817690937,1305,1305,1305,1305,0
20240319,153800,1817690937,1305,1305,1305,1305,0
20240319,153700,1817690937,1305,1305,1305,1305,0
20240319,153600,1817690937,1305,1305,1305,1305,0
20240319,153500,1817690937,1305,1305,1305,1305,0
20240319,153400,1817690937,1305,1305,1305,1305,0
20240319,153300,1817690937,1305,1305,1305,1305,0
20240319,153200,1817690937,1305,1305,1305,1305,0
20240319,153100,1817690937,1305,1305,1305,1305,0
20240319,153000,1817690937,1305,1305,1305,1305,24017
20240319,152900,1786348752,1300,1300,1300,1300,0
20240319,152800,1786348752,1300,1300,1300,1300,0
20240319,152700,1786348752,1300,1300,1300,1300,0
20240319,152600,1786348752,1300,1300,1300,1300,0
20240319,152500,1786348752,1300,1300,1300,1300,0
20240319,152400,1786348752,1300,1300,1300,1300,0
20240319,152300,1786348752,1300,1300,1300,1300,0
20240319,152200,1786348752,1300,1300,1300,1300,0
20240319,152100,1786348752,1300,1300,1300,1300,0
20240319,152000,1786348752,1300,1300,1300,1300,0
20240319,151900,1786348752,1300,1298,1310,1293,16793
20240319,151800,1764501565,1298,1313,1313,1297,18547
20240319,151700,1740281810,1312,1314,1320,1311,19357
20240319,151600,1714817843,1320,1319,1320,1304,7110
20240319,151500,1705456985,1319,1299,1320,1299,25849
20240319,151400,1671607146,1298,1285,1298,1285,21201
20240319,151300,1644188004,1290,1284,1290,1280,12987
20240319,151200,1627461262,1280,1280,1280,1280,5000
20240319,151100,1621061262,1280,1280,1283,1270,13478
20240319,151000,1603830968,1280,1271,1280,1270,11096
20240319,150900,1589718985,1271,1279,1280,1270,16190
20240319,150800,1569101274,1279,1289,1289,1269,19742
20240319,150700,1543944101,1289,1283,1290,1279,9394
20240319,150600,1531843626,1283,1274,1288,1274,25444
20240319,150500,1499215980,1273,1270,1275,1260,26842
20240319,150400,1465046132,1260,1267,1270,1260,22459
20240319,150300,1436645415,1267,1258,1269,1252,34209
20240319,150200,1393434332,1263,1261,1263,1250,41810
20240319,150100,1340923672,1261,1250,1261,1250,32601
20240319,150000,1300077539,1244,1255,1255,1244,1954
20240319,145900,1297643188,1255,1240,1261,1232,74264
20240319,145800,1204942281,1240,1230,1240,1224,11207
20240319,145700,1191090296,1230,1240,1240,1230,3183
20240319,145600,1187147052,1230,1210,1240,1210,110070
20240319,145500,1051634467,1210,1201,1210,1201,15818
20240319,145400,1032555607,1201,1189,1201,1189,2310
20240319,145300,1029784970,1188,1183,1188,1183,13699
20240319,145200,1013551834,1184,1184,1184,1184,36
20240319,145100,1013509210,1183,1183,1183,1182,695
20240319,145000,1012687556,1184,1184,1184,1183,172
20240319,144900,1012484078,1183,1182,1183,1182,629
20240319,144800,1011740571,1183,1183,1184,1183,175
20240319,144700,1011533495,1182,1183,1183,1182,109
20240319,144600,1011404655,1183,1183,1183,1183,12
20240319,144500,1011390459,1183,1183,1183,1183,10
20240319,144400,1011378629,1182,1181,1182,1181,620
20240319,144300,1010646265,1181,1182,1182,1181,141
20240319,144200,1010479705,1181,1180,1181,1180,357
20240319,144100,1010058443,1181,1183,1183,1181,374
20240319,144000,1009616491,1181,1183,1183,1181,91
20240319,143900,1009509017,1182,1180,1182,1180,305
20240319,143800,1009148759,1185,1185,1185,1185,0
20240319,143700,1009148759,1185,1185,1185,1185,5
20240319,143600,1009142834,1193,1197,1197,1179,74
20240319,143500,1009055016,1177,1187,1187,1177,2500
20240319,143400,1006105311,1201,1198,1201,1198,550
20240319,143300,1005445313,1200,1191,1200,1191,900
20240319,143200,1004367783,1185,1178,1185,1178,8660
20240319,143100,994135304,1178,1178,1178,1178,0
20240319,143000,994135304,1178,1178,1178,1178,658
20240319,142900,993360180,1178,1178,1178,1178,288
20240319,142800,993020916,1178,1179,1179,1178,45
20240319,142700,992967904,1179,1179,1179,1178,228
20240319,142600,992699292,1179,1179,1179,1179,1600
20240319,142500,990812892,1179,1179,1179,1179,500
20240319,142400,990223392,1175,1175,1175,1175,32
20240319,142300,990185792,1179,1179,1179,1179,0
20240319,142200,990185792,1179,1180,1181,1179,2917
20240319,142100,986744687,1180,1179,1180,1179,2157
20240319,142000,984199487,1179,1179,1179,1179,1000
20240319,141900,983020487,1180,1170,1180,1170,10475
20240319,141800,970681383,1171,1171,1171,1171,410
20240319,141700,970201273,1170,1164,1170,1163,1351
20240319,141600,968627653,1161,1164,1164,1161,550
20240319,141500,967988763,1163,1174,1174,1163,5000
20240319,141400,962144505,1176,1176,1176,1176,10
20240319,141300,962132745,1176,1176,1176,1176,5
20240319,141200,962126865,1177,1178,1178,1177,86
20240319,141100,962025623,1175,1178,1178,1175,61
20240319,141000,961953782,1178,1179,1179,1178,1116
20240319,140900,960638021,1179,1176,1179,1176,5030
20240319,140800,954713529,1178,1178,1178,1178,1
20240319,140700,954712351,1156,1165,1165,1156,6050
20240319,140600,947704495,1166,1166,1166,1166,707
20240319,140500,946880133,1166,1171,1171,1165,1913
20240319,140400,944650198,1165,1163,1170,1163,6167
20240319,140300,937470565,1162,1161,1162,1161,1069
20240319,140200,936228524,1161,1155,1161,1155,1727
20240319,140100,934229620,1155,1155,1155,1155,100
20240319,140000,934114120,1156,1151,1156,1150,6142
20240319,135900,927046963,1151,1151,1151,1150,750
20240319,135800,926184257,1155,1154,1155,1150,2380
20240319,135700,923440729,1154,1149,1154,1149,1050
20240319,135600,922233549,1149,1150,1150,1146,3172
20240319,135500,918594011,1147,1153,1153,1147,24361
20240319,135400,890575719,1154,1155,1155,1154,4495
20240319,135300,885386767,1155,1157,1157,1155,8435
20240319,135200,875639821,1156,1158,1158,1156,5548
20240319,135100,869224647,1157,1160,1160,1157,3247
20240319,135000,865464317,1160,1163,1164,1160,7414
20240319,134900,856852474,1164,1164,1164,1164,1879
20240319,134800,854665318,1168,1168,1168,1168,1
20240319,134700,854664150,1163,1163,1163,1163,52
20240319,134600,854603674,1162,1163,1163,1162,2617
20240319,134500,851560632,1164,1165,1170,1164,1999
20240319,134400,849230575,1165,1165,1170,1165,3135
20240319,134300,845571512,1161,1164,1164,1161,4703
20240319,134200,840107451,1164,1165,1165,1164,5555
20240319,134100,833636604,1165,1167,1167,1165,1373
20240319,134000,832036639,1167,1166,1167,1165,800
20240319,133900,831104040,1163,1163,1165,1162,1810
20240319,133800,828998912,1163,1164,1164,1163,722
20240319,133700,828158996,1171,1167,1171,1167,621
20240319,133600,827434285,1167,1175,1175,1162,6439
20240319,133500,819941145,1175,1175,1175,1175,167
20240319,133400,819744920,1175,1175,1175,1175,500
20240319,133300,819157420,1175,1175,1175,1175,0
20240319,133200,819157420,1175,1168,1175,1157,323
20240319,133100,818778936,1168,1160,1170,1156,5175
20240319,133000,812774259,1160,1178,1178,1160,42464
20240319,132900,763047774,1178,1180,1180,1178,2772
20240319,132800,759778613,1181,1181,1181,1181,2426
20240319,132700,756913507,1181,1183,1183,1181,2000
20240319,132600,754550265,1190,1190,1190,1190,0
20240319,132500,754550265,1190,1190,1190,1190,201
20240319,132400,754311075,1190,1189,1190,1189,505
20240319,132300,753710316,1189,1188,1189,1188,120
20240319,132200,753567742,1188,1189,1189,1182,142
20240319,132100,753399124,1189,1188,1189,1188,1022
20240319,132000,752184567,1188,1186,1188,1180,32175
20240319,131900,714186053,1187,1189,1189,1187,1832
20240319,131800,712010068,1189,1193,1193,1189,1343
20240319,131700,710412091,1195,1195,1195,1195,0
20240319,131600,710412091,1195,1195,1195,1195,20
20240319,131500,710388191,1195,1195,1195,1195,1
20240319,131400,710386996,1188,1194,1194,1188,2260
20240319,131300,707698376,1194,1194,1194,1194,8
20240319,131200,707688824,1194,1194,1194,1194,0
20240319,131100,707688824,1194,1193,1194,1188,10141
20240319,131000,695629381,1193,1198,1198,1193,4397
20240319,130900,690374962,1200,1200,1200,1200,95
20240319,130800,690260962,1200,1198,1200,1198,958
20240319,130700,689111366,1198,1198,1198,1198,499
20240319,130600,688513564,1200,1200,1200,1200,70
20240319,130500,688429564,1200,1200,1200,1200,20
20240319,130400,688405564,1203,1198,1203,1198,2
20240319,130300,688403163,1203,1203,1203,1203,1
20240319,130200,688401960,1203,1203,1203,1203,1
20240319,130100,688400757,1198,1198,1198,1198,0
20240319,130000,688400757,1198,1200,1200,1198,6000
20240319,125900,681206457,1203,1201,1203,1201,330
20240319,125800,680810125,1201,1201,1201,1201,173
20240319,125700,680602352,1201,1201,1201,1201,0
20240319,125600,680602352,1201,1204,1204,1201,620
20240319,125500,679857565,1205,1205,1205,1205,0
20240319,125400,679857565,1205,1205,1205,1205,50
20240319,125300,679797315,1205,1205,1205,1205,288
20240319,125200,679450275,1201,1201,1201,1201,0
20240319,125100,679450275,1201,1201,1201,1201,0
20240319,125000,679450275,1201,1201,1201,1201,0
20240319,124900,679450275,1201,1201,1201,1201,0
20240319,124800,679450275,1201,1201,1201,1201,16
20240319,124700,679431059,1205,1205,1205,1205,0
20240319,124600,679431059,1205,1205,1205,1205,1
20240319,124500,679429854,1200,1200,1200,1200,0
20240319,124400,679429854,1200,1205,1205,1200,501
20240319,124300,678828640,1205,1205,1205,1205,0
20240319,124200,678828640,1205,1205,1205,1205,49
20240319,124100,678769595,1205,1200,1205,1200,2
20240319,124000,678767190,1206,1206,1206,1206,0
20240319,123900,678767190,1206,1206,1206,1206,0
20240319,123800,678767190,1206,1206,1206,1199,2501
20240319,123700,675762307,1207,1207,1207,1207,3
20240319,123600,675758686,1206,1206,1206,1206,50
20240319,123500,675698386,1203,1203,1203,1203,5
20240319,123400,675692371,1205,1206,1206,1205,75
20240319,123300,675601991,1206,1208,1208,1206,64
20240319,123200,675524779,1208,1208,1208,1208,0
20240319,123100,675524779,1208,1208,1208,1208,12
20240319,123000,675510283,1208,1205,1208,1205,209
20240319,122900,675257859,1200,1200,1200,1200,0
20240319,122800,675257859,1200,1200,1200,1200,0
20240319,122700,675257859,1200,1200,1200,1200,10
20240319,122600,675245859,1200,1200,1200,1200,4732
20240319,122500,669567459,1200,1200,1200,1200,0
20240319,122400,669567459,1200,1200,1200,1200,1000
20240319,122300,668367459,1202,1200,1202,1200,8716
20240319,122200,657908239,1201,1201,1201,1201,700
20240319,122100,657067539,1202,1205,1205,1202,1624
20240319,122000,655114217,1205,1205,1205,1205,9
20240319,121900,655103372,1208,1208,1208,1208,1
20240319,121800,655102164,1205,1204,1205,1204,501
20240319,121700,654498959,1204,1204,1204,1204,0
20240319,121600,654498959,1204,1207,1207,1204,979
20240319,121500,653318406,1207,1207,1207,1207,718
20240319,121400,652451780,1206,1206,1206,1206,0
20240319,121300,652451780,1206,1207,1207,1206,260
20240319,121200,652138170,1206,1206,1206,1206,0
20240319,121100,652138170,1206,1205,1206,1205,5
20240319,121000,652132141,1205,1205,1205,1205,114
20240319,120900,651994771,1205,1205,1205,1205,8
20240319,120800,651985131,1205,1204,1205,1204,702
20240319,120700,651139922,1202,1202,1202,1202,399
20240319,120600,650660324,1202,1201,1202,1200,1154
20240319,120500,649274869,1202,1203,1203,1202,1530
20240319,120400,647435279,1203,1203,1203,1203,500
20240319,120300,646833779,1203,1202,1203,1202,3
20240319,120200,646830171,1201,1201,1203,1201,745
20240319,120100,645933962,1200,1206,1206,1200,209
20240319,120000,645683141,1205,1200,1205,1200,1104
20240319,115900,644358327,1200,1200,1200,1200,5
20240319,115800,644352327,1198,1216,1220,1198,1210
20240319,115700,642896800,1220,1211,1220,1210,3511
20240319,115600,638622525,1211,1205,1211,1197,3612
20240319,115500,634261087,1205,1197,1205,1197,3000
20240319,115400,630654483,1202,1202,1202,1202,1
20240319,115300,630653281,1203,1193,1203,1193,6000
20240319,115200,623452328,1192,1192,1192,1192,198
20240319,115100,623216312,1192,1192,1192,1192,91
20240319,115000,623107840,1192,1193,1193,1192,151
20240319,114900,622927748,1193,1192,1193,1192,1174
20240319,114800,621528333,1192,1193,1193,1192,57
20240319,114700,621460371,1189,1189,1195,1189,1642
20240319,114600,619506954,1187,1184,1187,1184,21106
20240319,114500,594516727,1184,1186,1186,1184,5400
20240319,114400,588120662,1185,1195,1195,1185,8819
20240319,114300,577632464,1195,1195,1195,1195,339
20240319,114200,577227359,1195,1199,1199,1195,3952
20240319,114100,572499727,1199,1199,1199,1199,108
20240319,114000,572370235,1199,1199,1199,1199,50
20240319,113900,572310285,1201,1201,1201,1201,0
20240319,113800,572310285,1201,1201,1201,1198,217
20240319,113700,572049818,1202,1202,1202,1202,0
20240319,113600,572049818,1202,1202,1202,1202,0
20240319,113500,572049818,1202,1202,1202,1202,764
20240319,113400,571131490,1202,1202,1202,1202,491
20240319,113300,570541308,1202,1202,1202,1202,1
20240319,113200,570540106,1196,1196,1196,1196,0
20240319,113100,570540106,1196,1196,1200,1196,13063
20240319,113000,554864522,1200,1200,1200,1200,0
20240319,112900,554864522,1200,1198,1200,1198,1708
20240319,112800,552815024,1200,1200,1200,1200,1
20240319,112700,552813824,1197,1199,1199,1197,43
20240319,112600,552762313,1200,1200,1200,1200,200
20240319,112500,552522313,1200,1200,1200,1200,0
20240319,112400,552522313,1200,1200,1200,1200,0
20240319,112300,552522313,1200,1200,1200,1200,0
20240319,112200,552522313,1200,1200,1200,1200,22
20240319,112100,552495913,1199,1199,1199,1199,10
20240319,112000,552483923,1200,1198,1200,1198,519
20240319,111900,551862124,1198,1198,1198,1198,10
20240319,111800,551850144,1198,1198,1198,1198,3594
20240319,111700,547544532,1198,1198,1198,1198,1021
20240319,111600,546321374,1189,1197,1197,1189,10
20240319,111500,546309424,1198,1198,1198,1198,0
20240319,111400,546309424,1198,1197,1198,1197,25
20240319,111300,546279498,1198,1198,1198,1198,166
20240319,111200,546080630,1198,1198,1198,1198,10
20240319,111100,546068650,1198,1197,1198,1197,1735
20240319,111000,543991064,1197,1197,1197,1197,1
20240319,110900,543989867,1197,1191,1197,1188,4421
20240319,110800,538728127,1188,1189,1191,1188,555
20240319,110700,538068775,1191,1194,1194,1188,2002
20240319,110600,535690390,1188,1198,1199,1187,10806
20240319,110500,522827077,1199,1196,1199,1196,255
20240319,110400,522522094,1196,1197,1197,1196,100
20240319,110300,522402493,1198,1198,1198,1198,1
20240319,110200,522401295,1199,1199,1199,1199,1
20240319,110100,522400096,1200,1200,1200,1200,0
20240319,110000,522400096,1200,1200,1200,1200,0
20240319,105900,522400096,1200,1200,1200,1200,0
20240319,105800,522400096,1200,1200,1200,1200,0
20240319,105700,522400096,1200,1200,1200,1200,0
20240319,105600,522400096,1200,1196,1200,1196,255
20240319,105500,522094955,1197,1200,1200,1197,308
20240319,105400,521726273,1200,1200,1200,1200,94
20240319,105300,521613473,1200,1200,1200,1200,6
20240319,105200,521606273,1199,1198,1199,1198,1724
20240319,105100,519539615,1197,1197,1197,1197,439
20240319,105000,519014132,1197,1197,1197,1196,499
20240319,104900,518416900,1197,1197,1197,1197,100
20240319,104800,518297200,1197,1191,1197,1191,160
20240319,104700,518105695,1197,1195,1197,1195,1597
20240319,104600,516195510,1190,1195,1195,1190,950
20240319,104500,515061260,1195,1195,1195,1195,350
20240319,104400,514643010,1195,1195,1195,1195,5
20240319,104300,514637035,1189,1189,1189,1189,0
20240319,104200,514637035,1189,1188,1189,1188,2406
20240319,104100,511776837,1188,1187,1188,1187,513
20240319,104000,511167730,1187,1185,1187,1185,123
20240319,103900,511021731,1185,1189,1189,1185,899
20240319,103800,509955216,1189,1187,1189,1183,14315
20240319,103700,493004500,1187,1190,1190,1187,2830
20240319,103600,489640235,1190,1195,1195,1190,7971
20240319,103500,480143148,1193,1193,1196,1192,1000
20240319,103400,478950275,1197,1197,1197,1197,1200
20240319,103300,477513875,1198,1198,1198,1198,50
20240319,103200,477453975,1190,1194,1200,1190,5662
20240319,103100,470692159,1188,1196,1196,1188,33297
20240319,103000,431077367,1196,1199,1199,1196,6916
20240319,102900,422799068,1198,1200,1200,1198,1262
20240319,102800,421286000,1200,1199,1200,1199,545
20240319,102700,420632038,1200,1200,1200,1200,1017
20240319,102600,419411638,1200,1201,1201,1200,483
20240319,102500,418832037,1202,1203,1203,1202,225
20240319,102400,418561576,1203,1204,1204,1203,836
20240319,102300,417555818,1200,1205,1205,1200,6866
20240319,102200,409288862,1205,1197,1205,1196,11676
20240319,102100,395310405,1200,1206,1208,1196,91016
20240319,102000,285946401,1204,1208,1208,1204,3212
20240319,101900,282079081,1209,1211,1211,1209,343
20240319,101800,281663973,1213,1213,1213,1213,194
20240319,101700,281428651,1204,1214,1214,1204,10829
20240319,101600,268365410,1214,1214,1214,1210,21953
20240319,101500,241762340,1214,1215,1215,1214,42575
20240319,101400,190068552,1219,1219,1219,1215,5480
20240319,101300,183408140,1219,1216,1219,1215,2181
20240319,101200,180757071,1216,1216,1219,1216,580
20240319,101100,180051641,1219,1219,1219,1216,1201
20240319,101000,178589122,1219,1219,1219,1219,30
20240319,100900,178552552,1219,1219,1219,1219,96
20240319,100800,178435528,1220,1220,1220,1220,500
20240319,100700,177825528,1220,1220,1220,1220,327
20240319,100600,177426588,1220,1220,1220,1214,6047
20240319,100500,170070834,1220,1219,1220,1219,1244
20240319,100400,168553690,1219,1218,1220,1218,1535
20240319,100300,166682497,1218,1225,1225,1218,8768
20240319,100200,155981598,1225,1223,1225,1223,1463
20240319,100100,154191645,1224,1225,1225,1224,1718
20240319,100000,152088688,1224,1230,1230,1224,1794
20240319,095900,149889651,1230,1230,1230,1230,1000
20240319,095800,148659651,1230,1228,1230,1228,3000
20240319,095700,144970145,1230,1228,1230,1228,4131
20240319,095600,139896479,1228,1228,1228,1228,399
20240319,095500,139406507,1228,1228,1228,1228,1
20240319,095400,139405279,1224,1229,1229,1224,19260
20240319,095300,115783080,1232,1232,1232,1230,6932
20240319,095200,107252361,1234,1234,1234,1234,40
20240319,095100,107203001,1234,1232,1234,1231,1546
20240319,095000,105299314,1232,1232,1232,1232,681
20240319,094900,104460322,1232,1232,1232,1232,1330
20240319,094800,102821762,1235,1232,1235,1232,655
20240319,094700,102014307,1232,1238,1238,1231,5177
20240319,094600,95627885,1238,1238,1238,1238,1
20240319,094500,95626647,1236,1240,1240,1236,9000
20240319,094400,84474647,1240,1240,1240,1240,0
20240319,094300,84474647,1240,1240,1240,1240,11
20240319,094200,84461007,1240,1245,1245,1240,153
20240319,094100,84270542,1245,1238,1245,1238,1818
20240319,094000,82017757,1240,1237,1251,1237,13539
20240319,093900,65179644,1238,1231,1238,1231,4995
20240319,093800,59024130,1232,1232,1235,1232,3662
20240319,093700,54512070,1235,1238,1238,1232,1639
20240319,093600,52487392,1238,1236,1238,1236,490
20240319,093500,51881740,1236,1236,1236,1236,557
20240319,093400,51193288,1236,1236,1236,1236,1075
20240319,093300,49864588,1236,1239,1239,1236,1757
20240319,093200,47691052,1239,1239,1239,1239,17
20240319,093100,47669989,1239,1237,1239,1237,1043
20240319,093000,46378782,1237,1236,1237,1236,495
20240319,092900,45766936,1238,1238,1238,1238,2039
20240319,092800,43242654,1238,1236,1238,1236,1494
20240319,092700,41396068,1236,1239,1239,1236,4896
20240319,092600,35336836,1239,1240,1240,1239,1813
20240319,092500,33090521,1245,1240,1245,1240,181
20240319,092400,32866076,1240,1242,1242,1240,2106
20240319,092300,30250664,1242,1242,1242,1242,0
20240319,092200,30250664,1242,1242,1242,1242,0
20240319,092100,30250664,1242,1242,1242,1242,10
20240319,092000,30238244,1242,1242,1242,1242,66
20240319,091900,30156272,1238,1238,1238,1238,20
20240319,091800,30131512,1238,1238,1238,1238,0
20240319,091700,30131512,1238,1238,1238,1238,1
20240319,091600,30130274,1242,1242,1242,1242,0
20240319,091500,30130274,1242,1242,1242,1242,0
20240319,091400,30130274,1242,1242,1242,1242,1
20240319,091300,30129032,1242,1238,1242,1238,14
20240319,091200,30111680,1238,1238,1238,1238,1010
20240319,091100,28861300,1238,1238,1238,1232,2151
20240319,091000,26209592,1238,1238,1238,1232,4627
20240319,090900,20504750,1233,1233,1233,1233,850
20240319,090800,19456700,1233,1241,1242,1231,4007
20240319,090700,14490102,1241,1233,1241,1232,1273
20240319,090600,12918531,1232,1238,1238,1232,798
20240319,090500,11933642,1239,1241,1241,1239,196
20240319,090400,11690795,1242,1243,1243,1242,22
20240319,090300,11663450,1245,1245,1245,1245,0
20240319,090200,11663450,1245,1246,1246,1243,1265
20240319,090100,10088528,1246,1255,1255,1245,3820
20240319,090000,5296608,1255,1254,1267,1250,4225