stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185100,955612160,1378,1378,1378,1378,8735
20240328,185000,955612160,1378,1378,1378,1378,0
20240328,184900,955612160,1378,1378,1378,1378,0
20240328,184800,955612160,1378,1378,1378,1378,0
20240328,184700,955612160,1378,1378,1378,1378,0
20240328,184600,955612160,1378,1378,1378,1378,0
20240328,184500,955612160,1378,1378,1378,1378,0
20240328,184400,955612160,1378,1378,1378,1378,0
20240328,184300,955612160,1378,1378,1378,1378,0
20240328,184200,955612160,1378,1378,1378,1378,0
20240328,184100,955612160,1378,1378,1378,1378,0
20240328,184000,955612160,1378,1378,1378,1378,0
20240328,183900,955612160,1378,1378,1378,1378,0
20240328,183800,955612160,1378,1378,1378,1378,0
20240328,183700,955612160,1378,1378,1378,1378,0
20240328,183600,955612160,1378,1378,1378,1378,0
20240328,183500,955612160,1378,1378,1378,1378,0
20240328,183400,955612160,1378,1378,1378,1378,0
20240328,183300,955612160,1378,1378,1378,1378,0
20240328,183200,955612160,1378,1378,1378,1378,0
20240328,183100,955612160,1378,1378,1378,1378,0
20240328,183000,955612160,1378,1378,1378,1378,0
20240328,182900,955612160,1378,1378,1378,1378,0
20240328,182800,955612160,1378,1378,1378,1378,0
20240328,182700,955612160,1378,1378,1378,1378,0
20240328,182600,955612160,1378,1378,1378,1378,0
20240328,182500,955612160,1378,1378,1378,1378,0
20240328,182400,955612160,1378,1378,1378,1378,0
20240328,182300,955612160,1378,1378,1378,1378,0
20240328,182200,955612160,1378,1378,1378,1378,0
20240328,182100,955612160,1378,1378,1378,1378,8735
20240328,182000,955612160,1378,1378,1378,1378,0
20240328,181900,955612160,1378,1378,1378,1378,0
20240328,181800,955612160,1378,1378,1378,1378,0
20240328,181700,955612160,1378,1378,1378,1378,0
20240328,181600,955612160,1378,1378,1378,1378,0
20240328,181500,955612160,1378,1378,1378,1378,0
20240328,181400,955612160,1378,1378,1378,1378,0
20240328,181300,955612160,1378,1378,1378,1378,0
20240328,181200,955612160,1378,1378,1378,1378,0
20240328,181100,955612160,1378,1378,1378,1378,0
20240328,181000,955612160,1378,1378,1378,1378,0
20240328,180900,955612160,1378,1378,1378,1378,0
20240328,180800,955612160,1378,1378,1378,1378,0
20240328,180700,955612160,1378,1378,1378,1378,0
20240328,180600,955612160,1378,1378,1378,1378,0
20240328,180500,955612160,1378,1378,1378,1378,0
20240328,180400,955612160,1378,1378,1378,1378,0
20240328,180300,955612160,1378,1378,1378,1378,0
20240328,180200,955612160,1378,1378,1378,1378,0
20240328,180100,955612160,1378,1378,1378,1378,0
20240328,180000,955612160,1378,1378,1378,1378,0
20240328,175900,955612160,1378,1378,1378,1378,0
20240328,175800,955612160,1378,1378,1378,1378,0
20240328,175700,955612160,1378,1378,1378,1378,0
20240328,175600,955612160,1378,1378,1378,1378,0
20240328,175500,955612160,1378,1378,1378,1378,0
20240328,175400,955612160,1378,1378,1378,1378,0
20240328,175300,955612160,1378,1378,1378,1378,0
20240328,175200,955612160,1378,1378,1378,1378,0
20240328,175100,955612160,1378,1378,1378,1378,8735
20240328,175000,955612160,1378,1378,1378,1378,0
20240328,174900,955612160,1378,1378,1378,1378,0
20240328,174800,955612160,1378,1378,1378,1378,0
20240328,174700,955612160,1378,1378,1378,1378,0
20240328,174600,955612160,1378,1378,1378,1378,0
20240328,174500,955612160,1378,1378,1378,1378,0
20240328,174400,955612160,1378,1378,1378,1378,0
20240328,174300,955612160,1378,1378,1378,1378,0
20240328,174200,955612160,1378,1378,1378,1378,0
20240328,174100,955612160,1378,1378,1378,1378,0
20240328,174000,955612160,1378,1378,1378,1378,0
20240328,173900,955612160,1378,1378,1378,1378,0
20240328,173800,955612160,1378,1378,1378,1378,0
20240328,173700,955612160,1378,1378,1378,1378,0
20240328,173600,955612160,1378,1378,1378,1378,0
20240328,173500,955612160,1378,1378,1378,1378,0
20240328,173400,955612160,1378,1378,1378,1378,0
20240328,173300,955612160,1378,1378,1378,1378,0
20240328,173200,955612160,1378,1378,1378,1378,0
20240328,173100,955612160,1378,1378,1378,1378,0
20240328,173000,955612160,1378,1378,1378,1378,0
20240328,172900,955612160,1378,1378,1378,1378,0
20240328,172800,955612160,1378,1378,1378,1378,0
20240328,172700,955612160,1378,1378,1378,1378,0
20240328,172600,955612160,1378,1378,1378,1378,0
20240328,172500,955612160,1378,1378,1378,1378,0
20240328,172400,955612160,1378,1378,1378,1378,0
20240328,172300,955612160,1378,1378,1378,1378,0
20240328,172200,955612160,1378,1378,1378,1378,0
20240328,172100,955612160,1378,1378,1378,1378,8735
20240328,172000,955612160,1378,1378,1378,1378,0
20240328,171900,955612160,1378,1378,1378,1378,0
20240328,171800,955612160,1378,1378,1378,1378,0
20240328,171700,955612160,1378,1378,1378,1378,0
20240328,171600,955612160,1378,1378,1378,1378,0
20240328,171500,955612160,1378,1378,1378,1378,0
20240328,171400,955612160,1378,1378,1378,1378,0
20240328,171300,955612160,1378,1378,1378,1378,0
20240328,171200,955612160,1378,1378,1378,1378,0
20240328,171100,955612160,1378,1378,1378,1378,0
20240328,171000,955612160,1378,1378,1378,1378,0
20240328,170900,955612160,1378,1378,1378,1378,0
20240328,170800,955612160,1378,1378,1378,1378,0
20240328,170700,955612160,1378,1378,1378,1378,0
20240328,170600,955612160,1378,1378,1378,1378,0
20240328,170500,955612160,1378,1378,1378,1378,0
20240328,170400,955612160,1378,1378,1378,1378,0
20240328,170300,955612160,1378,1378,1378,1378,0
20240328,170200,955612160,1378,1378,1378,1378,0
20240328,170100,955612160,1378,1378,1378,1378,0
20240328,170000,955612160,1378,1378,1378,1378,0
20240328,165900,955612160,1378,1378,1378,1378,0
20240328,165800,955612160,1378,1378,1378,1378,0
20240328,165700,955612160,1378,1378,1378,1378,0
20240328,165600,955612160,1378,1378,1378,1378,0
20240328,165500,955612160,1378,1378,1378,1378,0
20240328,165400,955612160,1378,1378,1378,1378,0
20240328,165300,955612160,1378,1378,1378,1378,0
20240328,165200,955612160,1378,1378,1378,1378,0
20240328,165100,955612160,1378,1378,1378,1378,8735
20240328,165000,955612160,1378,1378,1378,1378,0
20240328,164900,955612160,1378,1378,1378,1378,0
20240328,164800,955612160,1378,1378,1378,1378,0
20240328,164700,955612160,1378,1378,1378,1378,0
20240328,164600,955612160,1378,1378,1378,1378,0
20240328,164500,955612160,1378,1378,1378,1378,0
20240328,164400,955612160,1378,1378,1378,1378,0
20240328,164300,955612160,1378,1378,1378,1378,0
20240328,164200,955612160,1378,1378,1378,1378,0
20240328,164100,955612160,1378,1378,1378,1378,0
20240328,164000,955612160,1378,1378,1378,1378,0
20240328,163900,955612160,1378,1378,1378,1378,0
20240328,163800,955612160,1378,1378,1378,1378,0
20240328,163700,955612160,1378,1378,1378,1378,0
20240328,163600,955612160,1378,1378,1378,1378,0
20240328,163500,955612160,1378,1378,1378,1378,0
20240328,163400,955612160,1378,1378,1378,1378,0
20240328,163300,955612160,1378,1378,1378,1378,0
20240328,163200,955612160,1378,1378,1378,1378,0
20240328,163100,955612160,1378,1378,1378,1378,0
20240328,163000,955612160,1378,1378,1378,1378,0
20240328,162900,955612160,1378,1378,1378,1378,0
20240328,162800,955612160,1378,1378,1378,1378,0
20240328,162700,955612160,1378,1378,1378,1378,0
20240328,162600,955612160,1378,1378,1378,1378,0
20240328,162500,955612160,1378,1378,1378,1378,0
20240328,162400,955612160,1378,1378,1378,1378,0
20240328,162300,955612160,1378,1378,1378,1378,0
20240328,162200,955612160,1378,1378,1378,1378,0
20240328,162100,955612160,1378,1378,1378,1378,8735
20240328,162000,955612160,1378,1378,1378,1378,0
20240328,161900,955612160,1378,1378,1378,1378,0
20240328,161800,955612160,1378,1378,1378,1378,0
20240328,161700,955612160,1378,1378,1378,1378,0
20240328,161600,955612160,1378,1378,1378,1378,0
20240328,161500,955612160,1378,1378,1378,1378,0
20240328,161400,955612160,1378,1378,1378,1378,0
20240328,161300,955612160,1378,1378,1378,1378,0
20240328,161200,955612160,1378,1378,1378,1378,0
20240328,161100,955612160,1378,1378,1378,1378,0
20240328,161000,955612160,1378,1378,1378,1378,0
20240328,160900,955612160,1378,1378,1378,1378,0
20240328,160800,955612160,1378,1378,1378,1378,0
20240328,160700,955612160,1378,1378,1378,1378,0
20240328,160600,955612160,1378,1378,1378,1378,0
20240328,160500,955612160,1378,1378,1378,1378,0
20240328,160400,955612160,1378,1378,1378,1378,0
20240328,160300,955612160,1378,1378,1378,1378,0
20240328,160200,955612160,1378,1378,1378,1378,0
20240328,160100,955612160,1378,1378,1378,1378,0
20240328,160000,955612160,1378,1378,1378,1378,0
20240328,155900,955612160,1378,1378,1378,1378,0
20240328,155800,955612160,1378,1378,1378,1378,0
20240328,155700,955612160,1378,1378,1378,1378,0
20240328,155600,955612160,1378,1378,1378,1378,0
20240328,155500,955612160,1378,1378,1378,1378,0
20240328,155400,955612160,1378,1378,1378,1378,0
20240328,155300,955612160,1378,1378,1378,1378,0
20240328,155200,955612160,1378,1378,1378,1378,0
20240328,155100,955612160,1378,1378,1378,1378,8735
20240328,155000,955612160,1378,1378,1378,1378,0
20240328,154900,955612160,1378,1378,1378,1378,0
20240328,154800,955612160,1378,1378,1378,1378,0
20240328,154700,955612160,1378,1378,1378,1378,0
20240328,154600,955612160,1378,1378,1378,1378,0
20240328,154500,955612160,1378,1378,1378,1378,0
20240328,154400,955612160,1378,1378,1378,1378,0
20240328,154300,955612160,1378,1378,1378,1378,0
20240328,154200,955612160,1378,1378,1378,1378,0
20240328,154100,955612160,1378,1378,1378,1378,0
20240328,154000,955612160,1378,1378,1378,1378,0
20240328,153900,955612160,1378,1378,1378,1378,0
20240328,153800,955612160,1378,1378,1378,1378,0
20240328,153700,955612160,1378,1378,1378,1378,0
20240328,153600,955612160,1378,1378,1378,1378,0
20240328,153500,955612160,1378,1378,1378,1378,0
20240328,153400,955612160,1378,1378,1378,1378,0
20240328,153300,955612160,1378,1378,1378,1378,0
20240328,153200,955612160,1378,1378,1378,1378,0
20240328,153100,955612160,1378,1378,1378,1378,0
20240328,153000,955612160,1378,1378,1378,1378,8735
20240328,152900,943575330,1378,1378,1378,1378,0
20240328,152800,943575330,1378,1378,1378,1378,0
20240328,152700,943575330,1378,1378,1378,1378,0
20240328,152600,943575330,1378,1378,1378,1378,0
20240328,152500,943575330,1378,1378,1378,1378,0
20240328,152400,943575330,1378,1378,1378,1378,0
20240328,152300,943575330,1378,1378,1378,1378,0
20240328,152200,943575330,1378,1378,1378,1378,0
20240328,152100,943575330,1378,1378,1378,1378,0
20240328,152000,943575330,1378,1378,1378,1378,0
20240328,151900,943575330,1378,1372,1378,1370,4981
20240328,151800,936745549,1372,1371,1378,1371,16
20240328,151700,936723605,1378,1378,1378,1378,1
20240328,151600,936722227,1371,1372,1372,1371,200
20240328,151500,936447985,1371,1375,1375,1371,726
20240328,151400,935451539,1380,1380,1380,1380,1
20240328,151300,935450159,1380,1380,1380,1380,60
20240328,151200,935367359,1374,1374,1374,1374,1
20240328,151100,935365985,1374,1375,1375,1374,1686
20240328,151000,933048766,1375,1375,1375,1375,501
20240328,150900,932359891,1374,1375,1375,1374,760
20240328,150800,931314950,1374,1374,1375,1374,254
20240328,150700,930965952,1375,1375,1375,1375,0
20240328,150600,930965952,1375,1375,1375,1375,386
20240328,150500,930435202,1375,1381,1381,1375,81
20240328,150400,930323671,1382,1382,1382,1382,1301
20240328,150300,928525689,1377,1375,1377,1375,12648
20240328,150200,911115573,1374,1375,1375,1374,1947
20240328,150100,908438453,1375,1375,1375,1375,89
20240328,150000,908316078,1375,1374,1375,1374,3991
20240328,145900,902829871,1374,1374,1374,1374,11
20240328,145800,902814757,1373,1373,1373,1373,229
20240328,145700,902500340,1373,1373,1373,1373,611
20240328,145600,901661437,1372,1373,1373,1372,1051
20240328,145500,900219414,1374,1374,1374,1374,0
20240328,145400,900219414,1374,1374,1374,1374,1997
20240328,145300,897475536,1372,1372,1372,1372,1
20240328,145200,897474164,1374,1372,1374,1372,51
20240328,145100,897404190,1374,1372,1374,1372,72
20240328,145000,897305404,1373,1374,1374,1372,9
20240328,144900,897293047,1374,1374,1374,1374,0
20240328,144800,897293047,1374,1374,1374,1374,0
20240328,144700,897293047,1374,1374,1374,1374,1
20240328,144600,897291673,1374,1375,1375,1374,101
20240328,144500,897152799,1375,1375,1375,1372,1044
20240328,144400,895717329,1372,1372,1372,1371,332
20240328,144300,895261826,1372,1371,1372,1371,438
20240328,144200,894661263,1371,1372,1372,1371,571
20240328,144100,893877871,1375,1371,1375,1371,103
20240328,144000,893736654,1371,1371,1371,1371,101
20240328,143900,893598183,1376,1376,1376,1376,20
20240328,143800,893570663,1376,1376,1376,1376,1
20240328,143700,893569287,1371,1371,1377,1371,1502
20240328,143600,891510039,1371,1371,1371,1371,2881
20240328,143500,887560188,1377,1371,1377,1371,1001
20240328,143400,886187811,1371,1372,1372,1371,500
20240328,143300,885502111,1377,1377,1377,1377,1000
20240328,143200,884125111,1377,1377,1377,1377,681
20240328,143100,883187374,1377,1377,1377,1377,0
20240328,143000,883187374,1377,1375,1377,1375,2
20240328,142900,883184622,1375,1375,1377,1375,6393
20240328,142800,874394245,1377,1375,1377,1375,601
20240328,142700,873567868,1375,1380,1383,1375,1150
20240328,142600,871985403,1380,1383,1384,1380,616
20240328,142500,871133645,1383,1382,1383,1382,851
20240328,142400,869957433,1380,1380,1380,1380,1561
20240328,142300,867803253,1380,1380,1380,1380,11
20240328,142200,867788073,1381,1381,1381,1381,642
20240328,142100,866901471,1381,1379,1381,1379,9025
20240328,142000,854446246,1368,1369,1379,1368,873
20240328,141900,853251140,1370,1370,1380,1370,512
20240328,141800,852547276,1380,1380,1380,1380,0
20240328,141700,852547276,1380,1370,1380,1370,1003
20240328,141600,851173136,1381,1381,1381,1381,1
20240328,141500,851171755,1381,1381,1381,1381,1000
20240328,141400,849790755,1381,1366,1381,1366,2489
20240328,141300,846353840,1380,1380,1380,1380,1
20240328,141200,846352460,1365,1381,1381,1365,5641
20240328,141100,838635107,1372,1375,1375,1372,220
20240328,141000,838332820,1383,1384,1384,1383,5
20240328,140900,838325904,1376,1386,1386,1376,102
20240328,140800,838185532,1386,1386,1386,1386,0
20240328,140700,838185532,1386,1386,1386,1386,5
20240328,140600,838178602,1386,1386,1386,1386,48
20240328,140500,838112074,1387,1387,1387,1387,376
20240328,140400,837590562,1388,1373,1389,1373,4096
20240328,140300,831948942,1374,1374,1374,1374,1
20240328,140200,831947568,1372,1372,1372,1372,234
20240328,140100,831626520,1372,1372,1372,1372,3
20240328,140000,831622404,1372,1372,1372,1372,129
20240328,135900,831445416,1372,1372,1372,1370,121
20240328,135800,831279468,1363,1368,1372,1363,13108
20240328,135700,813306384,1368,1368,1368,1368,20
20240328,135600,813279024,1368,1363,1368,1363,36
20240328,135500,813229951,1362,1362,1362,1362,0
20240328,135400,813229951,1362,1361,1368,1361,224
20240328,135300,812924831,1361,1369,1369,1361,3664
20240328,135200,807930497,1369,1369,1369,1369,1176
20240328,135100,806320553,1370,1370,1370,1370,1016
20240328,135000,804928633,1377,1377,1377,1377,0
20240328,134900,804928633,1377,1377,1377,1377,0
20240328,134800,804928633,1377,1376,1377,1376,793
20240328,134700,803836738,1378,1378,1378,1378,0
20240328,134600,803836738,1378,1378,1378,1378,0
20240328,134500,803836738,1378,1378,1378,1378,0
20240328,134400,803836738,1378,1374,1378,1374,3
20240328,134300,803832611,1370,1370,1378,1370,73
20240328,134200,803732585,1370,1373,1378,1370,837
20240328,134100,802584806,1373,1378,1380,1373,1740
20240328,134000,800194052,1376,1380,1380,1376,701
20240328,133900,799226679,1376,1376,1380,1375,1512
20240328,133800,797141137,1391,1391,1392,1376,13201
20240328,133700,778858415,1388,1388,1391,1388,141
20240328,133600,778662698,1388,1391,1391,1388,367
20240328,133500,778153294,1388,1384,1391,1384,10
20240328,133400,778139419,1387,1392,1392,1381,4106
20240328,133300,772446034,1391,1391,1394,1389,3943
20240328,133200,766964866,1390,1397,1397,1389,1850
20240328,133100,764386524,1396,1396,1397,1395,5220
20240328,133000,757098981,1395,1389,1397,1388,16101
20240328,132900,734661157,1389,1389,1395,1389,5398
20240328,132800,727156750,1389,1384,1395,1384,9684
20240328,132700,713706256,1384,1379,1384,1379,434
20240328,132600,713106660,1385,1382,1385,1379,1025
20240328,132500,711690887,1386,1382,1386,1382,2653
20240328,132400,708024437,1386,1381,1386,1381,5396
20240328,132300,700561195,1380,1369,1380,1369,9372
20240328,132200,687648210,1369,1378,1378,1368,1654
20240328,132100,685376184,1378,1385,1385,1378,3654
20240328,132000,680332445,1381,1381,1386,1381,2781
20240328,131900,676481723,1384,1386,1388,1383,3475
20240328,131800,671666643,1387,1386,1387,1376,3623
20240328,131700,666661544,1374,1359,1400,1359,70777
20240328,131600,569302218,1359,1359,1359,1359,772
20240328,131500,568253070,1360,1360,1360,1360,4347
20240328,131400,562341150,1360,1360,1360,1359,2200
20240328,131300,559350193,1365,1365,1366,1360,2021
20240328,131200,556600527,1367,1367,1367,1367,0
20240328,131100,556600527,1367,1367,1367,1367,0
20240328,131000,556600527,1367,1367,1367,1367,1001
20240328,130900,555232160,1367,1367,1367,1367,1036
20240328,130800,553815948,1367,1365,1367,1360,6087
20240328,130700,545497416,1367,1367,1367,1367,1000
20240328,130600,544130416,1367,1368,1368,1367,3000
20240328,130500,540028016,1368,1362,1368,1360,2228
20240328,130400,536996566,1362,1369,1369,1362,3218
20240328,130300,532611307,1370,1370,1370,1370,1
20240328,130200,532609937,1364,1365,1365,1364,180
20240328,130100,532364325,1365,1364,1365,1363,379
20240328,130000,531847232,1370,1370,1370,1370,51
20240328,125900,531777362,1371,1371,1371,1367,1432
20240328,125800,529818694,1371,1367,1371,1367,4302
20240328,125700,523926219,1367,1360,1368,1360,3588
20240328,125600,519045103,1368,1367,1373,1356,10456
20240328,125500,504742772,1366,1355,1366,1351,32108
20240328,125400,461062133,1355,1355,1355,1350,465
20240328,125300,460432063,1355,1355,1356,1355,615
20240328,125200,459598537,1355,1350,1357,1350,552
20240328,125100,458852080,1350,1352,1352,1349,732
20240328,125000,457863149,1359,1351,1359,1351,3249
20240328,124900,453458564,1351,1342,1352,1342,40191
20240328,124800,399365601,1342,1341,1342,1341,5498
20240328,124700,391989783,1341,1341,1341,1341,1
20240328,124600,391988442,1340,1341,1341,1335,5
20240328,124500,391981746,1340,1336,1340,1336,2487
20240328,124400,388649178,1341,1341,1341,1341,0
20240328,124300,388649178,1341,1338,1341,1336,4942
20240328,124200,382031432,1341,1341,1341,1341,0
20240328,124100,382031432,1341,1341,1341,1341,0
20240328,124000,382031432,1341,1341,1341,1341,0
20240328,123900,382031432,1341,1337,1341,1337,343
20240328,123800,381572837,1340,1340,1340,1340,151
20240328,123700,381370497,1341,1340,1341,1340,199
20240328,123600,381103836,1340,1340,1340,1340,0
20240328,123500,381103836,1340,1340,1340,1336,5
20240328,123400,381097148,1336,1336,1336,1336,300
20240328,123300,380696348,1340,1340,1340,1340,239
20240328,123200,380376088,1340,1340,1340,1340,0
20240328,123100,380376088,1340,1340,1340,1340,0
20240328,123000,380376088,1340,1340,1340,1340,1048
20240328,122900,378971768,1339,1339,1339,1339,39
20240328,122800,378919547,1340,1340,1340,1340,0
20240328,122700,378919547,1340,1340,1340,1340,1
20240328,122600,378918207,1340,1339,1340,1339,1001
20240328,122500,377577867,1339,1340,1340,1339,766
20240328,122400,376552173,1340,1340,1340,1340,0
20240328,122300,376552173,1340,1339,1340,1339,872
20240328,122200,375384005,1339,1339,1339,1339,20
20240328,122100,375357225,1339,1339,1339,1339,1
20240328,122000,375355886,1339,1335,1339,1334,2001
20240328,121900,372685274,1335,1336,1336,1335,1447
20240328,121800,370753083,1339,1339,1339,1339,0
20240328,121700,370753083,1339,1339,1339,1339,10
20240328,121600,370739693,1339,1339,1339,1339,100
20240328,121500,370605793,1339,1339,1339,1339,0
20240328,121400,370605793,1339,1339,1339,1339,0
20240328,121300,370605793,1339,1339,1339,1339,0
20240328,121200,370605793,1339,1339,1339,1339,0
20240328,121100,370605793,1339,1339,1339,1339,66
20240328,121000,370517419,1340,1336,1340,1336,6
20240328,120900,370509399,1335,1335,1335,1335,0
20240328,120800,370509399,1335,1335,1335,1335,720
20240328,120700,369548199,1340,1340,1340,1340,25
20240328,120600,369514699,1335,1340,1340,1335,601
20240328,120500,368712359,1338,1337,1338,1337,121
20240328,120400,368550462,1337,1337,1337,1337,0
20240328,120300,368550462,1337,1337,1337,1337,1
20240328,120200,368549125,1338,1338,1338,1338,21
20240328,120100,368521027,1333,1341,1341,1333,522
20240328,120000,367824276,1339,1339,1342,1339,8742
20240328,115900,356105404,1339,1335,1339,1335,7011
20240328,115800,346717695,1341,1338,1341,1338,13052
20240328,115700,329236920,1339,1338,1339,1338,2
20240328,115600,329234243,1338,1331,1338,1331,525
20240328,115500,328534152,1339,1339,1339,1339,796
20240328,115400,327468308,1339,1332,1339,1332,103
20240328,115300,327331091,1339,1337,1339,1337,4853
20240328,115200,320839515,1336,1335,1336,1335,5554
20240328,115100,313420560,1335,1332,1335,1331,1949
20240328,115000,310824721,1336,1334,1336,1333,2488
20240328,114900,307507812,1336,1335,1336,1334,501
20240328,114800,306839471,1336,1336,1336,1336,1
20240328,114700,306838135,1334,1334,1334,1334,384
20240328,114600,306325879,1334,1336,1336,1334,220
20240328,114500,306032393,1334,1338,1338,1334,207
20240328,114400,305755455,1338,1338,1338,1338,94
20240328,114300,305629683,1338,1338,1338,1338,0
20240328,114200,305629683,1338,1338,1338,1338,264
20240328,114100,305276451,1339,1339,1339,1339,2000
20240328,114000,302598451,1339,1337,1339,1337,5900
20240328,113900,294703037,1338,1339,1339,1332,14
20240328,113800,294684306,1333,1338,1339,1333,7
20240328,113700,294674954,1332,1334,1334,1332,771
20240328,113600,293646861,1340,1338,1340,1338,400
20240328,113500,293110893,1340,1337,1340,1337,3300
20240328,113400,288693342,1333,1337,1337,1333,2392
20240328,113300,285497850,1333,1337,1337,1333,707
20240328,113200,284554846,1337,1338,1338,1333,3395
20240328,113100,280012927,1338,1330,1338,1330,4237
20240328,113000,274372299,1330,1328,1330,1326,1096
20240328,112900,272915104,1327,1319,1327,1319,27707
20240328,112800,236257716,1319,1318,1319,1318,2010
20240328,112700,233606930,1318,1314,1318,1313,101
20240328,112600,233474299,1319,1319,1319,1319,0
20240328,112500,233474299,1319,1315,1319,1315,8018
20240328,112400,222898749,1315,1315,1315,1315,52
20240328,112300,222830369,1315,1319,1319,1315,695
20240328,112200,221916440,1318,1320,1320,1315,3959
20240328,112100,216703056,1317,1315,1321,1315,22820
20240328,112000,186622224,1314,1310,1314,1310,4755
20240328,111900,180386308,1310,1310,1310,1310,0
20240328,111800,180386308,1310,1310,1310,1310,0
20240328,111700,180386308,1310,1310,1310,1310,0
20240328,111600,180386308,1310,1310,1310,1310,52
20240328,111500,180318188,1310,1310,1310,1303,240
20240328,111400,180005188,1310,1310,1310,1310,0
20240328,111300,180005188,1310,1310,1310,1310,1
20240328,111200,180003878,1303,1309,1309,1303,600
20240328,111100,179219078,1309,1309,1309,1309,0
20240328,111000,179219078,1309,1309,1309,1309,0
20240328,110900,179219078,1309,1309,1309,1309,0
20240328,110800,179219078,1309,1304,1309,1303,2061
20240328,110700,176529596,1305,1305,1305,1305,0
20240328,110600,176529596,1305,1305,1305,1305,2
20240328,110500,176526986,1305,1305,1305,1305,100
20240328,110400,176396486,1305,1305,1305,1305,0
20240328,110300,176396486,1305,1305,1305,1305,128
20240328,110200,176229446,1307,1307,1307,1307,0
20240328,110100,176229446,1307,1307,1307,1307,0
20240328,110000,176229446,1307,1309,1309,1302,451
20240328,105900,175640489,1309,1304,1309,1301,2501
20240328,105800,172385452,1309,1308,1309,1308,466
20240328,105700,171775923,1309,1309,1309,1309,8
20240328,105600,171765451,1309,1309,1309,1309,1671
20240328,105500,169578112,1309,1311,1311,1309,1581
20240328,105400,167508460,1317,1317,1317,1317,3
20240328,105300,167504509,1317,1316,1317,1316,2087
20240328,105200,164756930,1318,1318,1318,1318,337
20240328,105100,164312764,1318,1316,1318,1316,1379
20240328,105000,162497021,1316,1309,1316,1308,7694
20240328,104900,152405158,1309,1309,1309,1309,0
20240328,104800,152405158,1309,1303,1309,1303,10754
20240328,104700,138364387,1303,1298,1303,1298,12131
20240328,104600,122586267,1298,1298,1298,1298,0
20240328,104500,122586267,1298,1298,1298,1298,0
20240328,104400,122586267,1298,1297,1298,1297,3010
20240328,104300,118682287,1297,1296,1297,1296,2
20240328,104200,118679694,1288,1291,1297,1288,1052
20240328,104100,117320559,1290,1290,1290,1290,0
20240328,104000,117320559,1290,1285,1290,1285,2502
20240328,103900,114097994,1285,1285,1290,1285,1898
20240328,103800,111659059,1290,1290,1290,1290,0
20240328,103700,111659059,1290,1290,1290,1290,1
20240328,103600,111657769,1284,1287,1287,1284,13520
20240328,103500,94278752,1287,1287,1287,1287,350
20240328,103400,93828302,1287,1287,1287,1287,0
20240328,103300,93828302,1287,1287,1287,1287,9
20240328,103200,93816719,1288,1288,1288,1288,0
20240328,103100,93816719,1288,1288,1288,1288,0
20240328,103000,93816719,1288,1288,1288,1288,1000
20240328,102900,92528719,1287,1287,1287,1287,0
20240328,102800,92528719,1287,1287,1287,1287,100
20240328,102700,92400019,1288,1292,1292,1288,12000
20240328,102600,76935409,1292,1292,1292,1292,10
20240328,102500,76922489,1296,1296,1296,1296,0
20240328,102400,76922489,1296,1296,1296,1296,0
20240328,102300,76922489,1296,1296,1296,1296,0
20240328,102200,76922489,1296,1296,1296,1296,60
20240328,102100,76844729,1297,1297,1297,1297,0
20240328,102000,76844729,1297,1297,1297,1297,0
20240328,101900,76844729,1297,1297,1297,1297,0
20240328,101800,76844729,1297,1297,1297,1297,0
20240328,101700,76844729,1297,1296,1297,1296,1199
20240328,101600,75289814,1296,1296,1296,1296,4
20240328,101500,75284630,1289,1289,1289,1289,0
20240328,101400,75284630,1289,1289,1289,1289,0
20240328,101300,75284630,1289,1289,1289,1289,530
20240328,101200,74601460,1289,1289,1289,1289,0
20240328,101100,74601460,1289,1289,1289,1289,0
20240328,101000,74601460,1289,1289,1289,1289,0
20240328,100900,74601460,1289,1289,1289,1289,1860
20240328,100800,72203920,1296,1296,1296,1296,0
20240328,100700,72203920,1296,1296,1296,1296,5
20240328,100600,72197440,1296,1296,1296,1296,1
20240328,100500,72196144,1288,1288,1288,1288,301
20240328,100400,71808456,1296,1296,1296,1296,0
20240328,100300,71808456,1296,1296,1296,1296,10
20240328,100200,71795496,1296,1296,1296,1296,1
20240328,100100,71794200,1297,1297,1297,1297,0
20240328,100000,71794200,1297,1297,1297,1297,0
20240328,095900,71794200,1297,1297,1297,1297,0
20240328,095800,71794200,1297,1297,1297,1297,0
20240328,095700,71794200,1297,1297,1297,1297,10
20240328,095600,71781230,1297,1297,1297,1297,0
20240328,095500,71781230,1297,1297,1297,1297,0
20240328,095400,71781230,1297,1295,1297,1295,3500
20240328,095300,67243683,1296,1296,1296,1296,0
20240328,095200,67243683,1296,1296,1296,1296,0
20240328,095100,67243683,1296,1285,1296,1285,1003
20240328,095000,65954506,1285,1288,1288,1285,1642
20240328,094900,63842335,1297,1297,1297,1297,5
20240328,094800,63835850,1297,1297,1297,1289,141
20240328,094700,63653853,1297,1297,1297,1297,0
20240328,094600,63653853,1297,1297,1297,1297,2
20240328,094500,63651259,1297,1297,1297,1297,14
20240328,094400,63633101,1297,1297,1297,1297,20
20240328,094300,63607161,1297,1300,1300,1297,15
20240328,094200,63587676,1297,1298,1298,1297,2669
20240328,094100,60123330,1299,1297,1299,1297,8945
20240328,094000,48511137,1290,1290,1290,1290,2200
20240328,093900,45673137,1298,1298,1298,1298,0
20240328,093800,45673137,1298,1298,1298,1298,2
20240328,093700,45670541,1299,1299,1299,1299,0
20240328,093600,45670541,1299,1299,1299,1299,0
20240328,093500,45670541,1299,1297,1299,1297,1095
20240328,093400,44249865,1297,1297,1297,1297,0
20240328,093300,44249865,1297,1297,1297,1297,0
20240328,093200,44249865,1297,1297,1297,1297,0
20240328,093100,44249865,1297,1297,1297,1297,1
20240328,093000,44248568,1296,1296,1296,1296,0
20240328,092900,44248568,1296,1297,1297,1296,4161
20240328,092800,38852056,1297,1297,1297,1297,0
20240328,092700,38852056,1297,1297,1297,1297,6
20240328,092600,38844274,1297,1297,1297,1297,8
20240328,092500,38833898,1297,1297,1297,1297,0
20240328,092400,38833898,1297,1297,1297,1297,0
20240328,092300,38833898,1297,1297,1297,1297,10
20240328,092200,38820928,1297,1299,1299,1297,15
20240328,092100,38801452,1299,1299,1299,1299,16
20240328,092000,38780668,1299,1299,1299,1290,1218
20240328,091900,37200286,1299,1299,1299,1299,0
20240328,091800,37200286,1299,1295,1299,1295,93
20240328,091700,37079841,1295,1287,1295,1287,953
20240328,091600,35848815,1280,1281,1281,1280,1000
20240328,091500,34568630,1282,1299,1299,1280,1021
20240328,091400,33260271,1287,1287,1287,1287,18
20240328,091300,33237105,1287,1287,1287,1287,5
20240328,091200,33230670,1297,1297,1297,1297,100
20240328,091100,33100970,1297,1291,1305,1291,5394
20240328,091000,26105460,1290,1280,1290,1278,2008
20240328,090900,23536746,1280,1280,1280,1278,5464
20240328,090800,16544166,1278,1284,1284,1278,195
20240328,090700,16294790,1282,1285,1285,1282,1937
20240328,090600,13807637,1284,1284,1284,1284,100
20240328,090500,13679237,1284,1284,1284,1284,4
20240328,090400,13674101,1285,1294,1294,1285,1915
20240328,090300,11202919,1294,1296,1296,1294,876
20240328,090200,10068450,1297,1310,1310,1297,4023
20240328,090100,4850542,1297,1298,1298,1297,1306
20240328,090000,3155615,1311,1297,1311,1297,2371