stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185100,611799028,1287,1287,1287,1287,7905
20240329,185000,611799028,1287,1287,1287,1287,0
20240329,184900,611799028,1287,1287,1287,1287,0
20240329,184800,611799028,1287,1287,1287,1287,0
20240329,184700,611799028,1287,1287,1287,1287,0
20240329,184600,611799028,1287,1287,1287,1287,0
20240329,184500,611799028,1287,1287,1287,1287,0
20240329,184400,611799028,1287,1287,1287,1287,0
20240329,184300,611799028,1287,1287,1287,1287,0
20240329,184200,611799028,1287,1287,1287,1287,0
20240329,184100,611799028,1287,1287,1287,1287,0
20240329,184000,611799028,1287,1287,1287,1287,0
20240329,183900,611799028,1287,1287,1287,1287,0
20240329,183800,611799028,1287,1287,1287,1287,0
20240329,183700,611799028,1287,1287,1287,1287,0
20240329,183600,611799028,1287,1287,1287,1287,0
20240329,183500,611799028,1287,1287,1287,1287,0
20240329,183400,611799028,1287,1287,1287,1287,0
20240329,183300,611799028,1287,1287,1287,1287,0
20240329,183200,611799028,1287,1287,1287,1287,0
20240329,183100,611799028,1287,1287,1287,1287,0
20240329,183000,611799028,1287,1287,1287,1287,0
20240329,182900,611799028,1287,1287,1287,1287,0
20240329,182800,611799028,1287,1287,1287,1287,0
20240329,182700,611799028,1287,1287,1287,1287,0
20240329,182600,611799028,1287,1287,1287,1287,0
20240329,182500,611799028,1287,1287,1287,1287,0
20240329,182400,611799028,1287,1287,1287,1287,0
20240329,182300,611799028,1287,1287,1287,1287,0
20240329,182200,611799028,1287,1287,1287,1287,0
20240329,182100,611799028,1287,1287,1287,1287,7905
20240329,182000,611799028,1287,1287,1287,1287,0
20240329,181900,611799028,1287,1287,1287,1287,0
20240329,181800,611799028,1287,1287,1287,1287,0
20240329,181700,611799028,1287,1287,1287,1287,0
20240329,181600,611799028,1287,1287,1287,1287,0
20240329,181500,611799028,1287,1287,1287,1287,0
20240329,181400,611799028,1287,1287,1287,1287,0
20240329,181300,611799028,1287,1287,1287,1287,0
20240329,181200,611799028,1287,1287,1287,1287,0
20240329,181100,611799028,1287,1287,1287,1287,0
20240329,181000,611799028,1287,1287,1287,1287,0
20240329,180900,611799028,1287,1287,1287,1287,0
20240329,180800,611799028,1287,1287,1287,1287,0
20240329,180700,611799028,1287,1287,1287,1287,0
20240329,180600,611799028,1287,1287,1287,1287,0
20240329,180500,611799028,1287,1287,1287,1287,0
20240329,180400,611799028,1287,1287,1287,1287,0
20240329,180300,611799028,1287,1287,1287,1287,0
20240329,180200,611799028,1287,1287,1287,1287,0
20240329,180100,611799028,1287,1287,1287,1287,0
20240329,180000,611799028,1287,1287,1287,1287,0
20240329,175900,611799028,1287,1287,1287,1287,0
20240329,175800,611799028,1287,1287,1287,1287,0
20240329,175700,611799028,1287,1287,1287,1287,0
20240329,175600,611799028,1287,1287,1287,1287,0
20240329,175500,611799028,1287,1287,1287,1287,0
20240329,175400,611799028,1287,1287,1287,1287,0
20240329,175300,611799028,1287,1287,1287,1287,0
20240329,175200,611799028,1287,1287,1287,1287,0
20240329,175100,611799028,1287,1287,1287,1287,7905
20240329,175000,611799028,1287,1287,1287,1287,0
20240329,174900,611799028,1287,1287,1287,1287,0
20240329,174800,611799028,1287,1287,1287,1287,0
20240329,174700,611799028,1287,1287,1287,1287,0
20240329,174600,611799028,1287,1287,1287,1287,0
20240329,174500,611799028,1287,1287,1287,1287,0
20240329,174400,611799028,1287,1287,1287,1287,0
20240329,174300,611799028,1287,1287,1287,1287,0
20240329,174200,611799028,1287,1287,1287,1287,0
20240329,174100,611799028,1287,1287,1287,1287,0
20240329,174000,611799028,1287,1287,1287,1287,0
20240329,173900,611799028,1287,1287,1287,1287,0
20240329,173800,611799028,1287,1287,1287,1287,0
20240329,173700,611799028,1287,1287,1287,1287,0
20240329,173600,611799028,1287,1287,1287,1287,0
20240329,173500,611799028,1287,1287,1287,1287,0
20240329,173400,611799028,1287,1287,1287,1287,0
20240329,173300,611799028,1287,1287,1287,1287,0
20240329,173200,611799028,1287,1287,1287,1287,0
20240329,173100,611799028,1287,1287,1287,1287,0
20240329,173000,611799028,1287,1287,1287,1287,0
20240329,172900,611799028,1287,1287,1287,1287,0
20240329,172800,611799028,1287,1287,1287,1287,0
20240329,172700,611799028,1287,1287,1287,1287,0
20240329,172600,611799028,1287,1287,1287,1287,0
20240329,172500,611799028,1287,1287,1287,1287,0
20240329,172400,611799028,1287,1287,1287,1287,0
20240329,172300,611799028,1287,1287,1287,1287,0
20240329,172200,611799028,1287,1287,1287,1287,0
20240329,172100,611799028,1287,1287,1287,1287,7905
20240329,172000,611799028,1287,1287,1287,1287,0
20240329,171900,611799028,1287,1287,1287,1287,0
20240329,171800,611799028,1287,1287,1287,1287,0
20240329,171700,611799028,1287,1287,1287,1287,0
20240329,171600,611799028,1287,1287,1287,1287,0
20240329,171500,611799028,1287,1287,1287,1287,0
20240329,171400,611799028,1287,1287,1287,1287,0
20240329,171300,611799028,1287,1287,1287,1287,0
20240329,171200,611799028,1287,1287,1287,1287,0
20240329,171100,611799028,1287,1287,1287,1287,0
20240329,171000,611799028,1287,1287,1287,1287,0
20240329,170900,611799028,1287,1287,1287,1287,0
20240329,170800,611799028,1287,1287,1287,1287,0
20240329,170700,611799028,1287,1287,1287,1287,0
20240329,170600,611799028,1287,1287,1287,1287,0
20240329,170500,611799028,1287,1287,1287,1287,0
20240329,170400,611799028,1287,1287,1287,1287,0
20240329,170300,611799028,1287,1287,1287,1287,0
20240329,170200,611799028,1287,1287,1287,1287,0
20240329,170100,611799028,1287,1287,1287,1287,0
20240329,170000,611799028,1287,1287,1287,1287,0
20240329,165900,611799028,1287,1287,1287,1287,0
20240329,165800,611799028,1287,1287,1287,1287,0
20240329,165700,611799028,1287,1287,1287,1287,0
20240329,165600,611799028,1287,1287,1287,1287,0
20240329,165500,611799028,1287,1287,1287,1287,0
20240329,165400,611799028,1287,1287,1287,1287,0
20240329,165300,611799028,1287,1287,1287,1287,0
20240329,165200,611799028,1287,1287,1287,1287,0
20240329,165100,611799028,1287,1287,1287,1287,7905
20240329,165000,611799028,1287,1287,1287,1287,0
20240329,164900,611799028,1287,1287,1287,1287,0
20240329,164800,611799028,1287,1287,1287,1287,0
20240329,164700,611799028,1287,1287,1287,1287,0
20240329,164600,611799028,1287,1287,1287,1287,0
20240329,164500,611799028,1287,1287,1287,1287,0
20240329,164400,611799028,1287,1287,1287,1287,0
20240329,164300,611799028,1287,1287,1287,1287,0
20240329,164200,611799028,1287,1287,1287,1287,0
20240329,164100,611799028,1287,1287,1287,1287,0
20240329,164000,611799028,1287,1287,1287,1287,0
20240329,163900,611799028,1287,1287,1287,1287,0
20240329,163800,611799028,1287,1287,1287,1287,0
20240329,163700,611799028,1287,1287,1287,1287,0
20240329,163600,611799028,1287,1287,1287,1287,0
20240329,163500,611799028,1287,1287,1287,1287,0
20240329,163400,611799028,1287,1287,1287,1287,0
20240329,163300,611799028,1287,1287,1287,1287,0
20240329,163200,611799028,1287,1287,1287,1287,0
20240329,163100,611799028,1287,1287,1287,1287,0
20240329,163000,611799028,1287,1287,1287,1287,0
20240329,162900,611799028,1287,1287,1287,1287,0
20240329,162800,611799028,1287,1287,1287,1287,0
20240329,162700,611799028,1287,1287,1287,1287,0
20240329,162600,611799028,1287,1287,1287,1287,0
20240329,162500,611799028,1287,1287,1287,1287,0
20240329,162400,611799028,1287,1287,1287,1287,0
20240329,162300,611799028,1287,1287,1287,1287,0
20240329,162200,611799028,1287,1287,1287,1287,0
20240329,162100,611799028,1287,1287,1287,1287,7905
20240329,162000,611799028,1287,1287,1287,1287,0
20240329,161900,611799028,1287,1287,1287,1287,0
20240329,161800,611799028,1287,1287,1287,1287,0
20240329,161700,611799028,1287,1287,1287,1287,0
20240329,161600,611799028,1287,1287,1287,1287,0
20240329,161500,611799028,1287,1287,1287,1287,0
20240329,161400,611799028,1287,1287,1287,1287,0
20240329,161300,611799028,1287,1287,1287,1287,0
20240329,161200,611799028,1287,1287,1287,1287,0
20240329,161100,611799028,1287,1287,1287,1287,0
20240329,161000,611799028,1287,1287,1287,1287,0
20240329,160900,611799028,1287,1287,1287,1287,0
20240329,160800,611799028,1287,1287,1287,1287,0
20240329,160700,611799028,1287,1287,1287,1287,0
20240329,160600,611799028,1287,1287,1287,1287,0
20240329,160500,611799028,1287,1287,1287,1287,0
20240329,160400,611799028,1287,1287,1287,1287,0
20240329,160300,611799028,1287,1287,1287,1287,0
20240329,160200,611799028,1287,1287,1287,1287,0
20240329,160100,611799028,1287,1287,1287,1287,0
20240329,160000,611799028,1287,1287,1287,1287,0
20240329,155900,611799028,1287,1287,1287,1287,0
20240329,155800,611799028,1287,1287,1287,1287,0
20240329,155700,611799028,1287,1287,1287,1287,0
20240329,155600,611799028,1287,1287,1287,1287,0
20240329,155500,611799028,1287,1287,1287,1287,0
20240329,155400,611799028,1287,1287,1287,1287,0
20240329,155300,611799028,1287,1287,1287,1287,0
20240329,155200,611799028,1287,1287,1287,1287,0
20240329,155100,611799028,1287,1287,1287,1287,7905
20240329,155000,611799028,1287,1287,1287,1287,0
20240329,154900,611799028,1287,1287,1287,1287,0
20240329,154800,611799028,1287,1287,1287,1287,0
20240329,154700,611799028,1287,1287,1287,1287,0
20240329,154600,611799028,1287,1287,1287,1287,0
20240329,154500,611799028,1287,1287,1287,1287,0
20240329,154400,611799028,1287,1287,1287,1287,0
20240329,154300,611799028,1287,1287,1287,1287,0
20240329,154200,611799028,1287,1287,1287,1287,0
20240329,154100,611799028,1287,1287,1287,1287,0
20240329,154000,611799028,1287,1287,1287,1287,0
20240329,153900,611799028,1287,1287,1287,1287,0
20240329,153800,611799028,1287,1287,1287,1287,0
20240329,153700,611799028,1287,1287,1287,1287,0
20240329,153600,611799028,1287,1287,1287,1287,0
20240329,153500,611799028,1287,1287,1287,1287,0
20240329,153400,611799028,1287,1287,1287,1287,0
20240329,153300,611799028,1287,1287,1287,1287,0
20240329,153200,611799028,1287,1287,1287,1287,0
20240329,153100,611799028,1287,1287,1287,1287,0
20240329,153000,611799028,1287,1287,1287,1287,7905
20240329,152900,601625293,1287,1287,1287,1287,0
20240329,152800,601625293,1287,1287,1287,1287,0
20240329,152700,601625293,1287,1287,1287,1287,0
20240329,152600,601625293,1287,1287,1287,1287,0
20240329,152500,601625293,1287,1287,1287,1287,0
20240329,152400,601625293,1287,1287,1287,1287,0
20240329,152300,601625293,1287,1287,1287,1287,0
20240329,152200,601625293,1287,1287,1287,1287,0
20240329,152100,601625293,1287,1287,1287,1287,0
20240329,152000,601625293,1287,1287,1287,1287,0
20240329,151900,601625293,1287,1290,1291,1285,3854
20240329,151800,596664311,1291,1292,1295,1291,191
20240329,151700,596417523,1295,1295,1295,1292,17
20240329,151600,596395550,1292,1293,1295,1291,205
20240329,151500,596130430,1295,1295,1295,1290,1111
20240329,151400,594697094,1293,1295,1295,1293,707
20240329,151300,593781541,1295,1291,1295,1291,79
20240329,151200,593679399,1293,1292,1293,1292,876
20240329,151100,592547606,1292,1292,1292,1290,3743
20240329,151000,587715424,1292,1292,1292,1292,719
20240329,150900,586786476,1292,1292,1293,1280,5695
20240329,150800,579464453,1289,1293,1293,1289,2060
20240329,150700,576805562,1293,1294,1296,1293,571
20240329,150600,576067111,1296,1298,1298,1293,3347
20240329,150500,571731823,1296,1299,1303,1296,695
20240329,150400,570829639,1299,1302,1303,1299,976
20240329,150300,569560337,1302,1302,1302,1302,102
20240329,150200,569427533,1304,1302,1304,1302,221
20240329,150100,569139516,1304,1304,1304,1304,1
20240329,150000,569138212,1302,1304,1304,1302,1313
20240329,145900,567427396,1304,1304,1304,1304,1600
20240329,145800,565340996,1304,1289,1304,1289,26912
20240329,145700,530649713,1289,1290,1290,1287,645
20240329,145600,529818308,1290,1293,1293,1285,3332
20240329,145500,525515719,1294,1297,1304,1294,1171
20240329,145400,523993981,1306,1298,1306,1298,5373
20240329,145300,516998705,1298,1290,1298,1290,9587
20240329,145200,504586629,1290,1309,1309,1280,11382
20240329,145100,489995852,1309,1300,1313,1288,11804
20240329,145000,474697961,1301,1314,1314,1301,6004
20240329,144900,466884388,1307,1308,1308,1300,3198
20240329,144800,462719327,1309,1309,1309,1309,19
20240329,144700,462694456,1316,1316,1316,1308,414
20240329,144600,462152880,1316,1316,1316,1316,500
20240329,144500,461494880,1316,1316,1316,1310,344
20240329,144400,461043636,1316,1316,1317,1316,2064
20240329,144300,458325512,1309,1309,1309,1309,0
20240329,144200,458325512,1309,1309,1309,1309,0
20240329,144100,458325512,1309,1315,1318,1283,12786
20240329,144000,441700280,1317,1317,1317,1317,0
20240329,143900,441700280,1317,1317,1317,1317,5
20240329,143800,441693695,1317,1318,1318,1317,2
20240329,143700,441691060,1318,1318,1318,1318,82
20240329,143600,441582984,1319,1315,1319,1312,5336
20240329,143500,434567940,1319,1321,1321,1316,771
20240329,143400,433552563,1319,1321,1321,1319,3766
20240329,143300,428581342,1329,1329,1329,1329,536
20240329,143200,427868998,1330,1330,1330,1330,0
20240329,143100,427868998,1330,1330,1330,1330,0
20240329,143000,427868998,1330,1321,1330,1321,464
20240329,142900,427255837,1325,1325,1325,1321,2590
20240329,142800,423830703,1330,1326,1330,1326,16
20240329,142700,423809483,1332,1332,1332,1332,0
20240329,142600,423809483,1332,1332,1332,1332,0
20240329,142500,423809483,1332,1332,1332,1332,334
20240329,142400,423364595,1327,1332,1332,1327,6
20240329,142300,423356628,1329,1334,1334,1329,451
20240329,142200,422757241,1329,1329,1329,1329,8
20240329,142100,422746609,1329,1334,1334,1329,2320
20240329,142000,419663229,1329,1334,1334,1329,1500
20240329,141900,417669613,1329,1329,1329,1329,193
20240329,141800,417413116,1329,1329,1329,1329,1
20240329,141700,417411787,1324,1329,1329,1324,16
20240329,141600,417390598,1324,1335,1335,1324,473
20240329,141500,416764105,1323,1336,1336,1323,814
20240329,141400,415684680,1336,1336,1336,1336,0
20240329,141300,415684680,1336,1336,1336,1336,50
20240329,141200,415617880,1336,1332,1336,1331,31
20240329,141100,415576604,1336,1336,1336,1336,208
20240329,141000,415298716,1337,1337,1337,1337,0
20240329,140900,415298716,1337,1342,1342,1332,1786
20240329,140800,412916037,1342,1336,1342,1336,71
20240329,140700,412821067,1342,1343,1343,1330,435
20240329,140600,412240783,1343,1330,1345,1327,1783
20240329,140500,409863164,1331,1323,1331,1323,22
20240329,140400,409834026,1332,1326,1332,1326,1775
20240329,140300,407476006,1329,1330,1330,1320,2259
20240329,140200,404480080,1322,1326,1331,1318,6673
20240329,140100,395635110,1270,1270,1270,1270,0
20240329,140000,395635110,1270,1350,1350,1270,8637
20240329,135900,384298201,1344,1350,1350,1344,2000
20240329,135800,381604201,1354,1354,1354,1354,0
20240329,135700,381604201,1354,1354,1354,1354,0
20240329,135600,381604201,1354,1354,1354,1354,0
20240329,135500,381604201,1354,1354,1354,1354,0
20240329,135400,381604201,1354,1354,1354,1354,0
20240329,135300,381604201,1354,1354,1354,1354,1
20240329,135200,381602847,1355,1355,1355,1355,0
20240329,135100,381602847,1355,1355,1355,1355,0
20240329,135000,381602847,1355,1355,1355,1355,0
20240329,134900,381602847,1355,1355,1355,1355,0
20240329,134800,381602847,1355,1355,1355,1355,364
20240329,134700,381109627,1355,1355,1355,1355,1
20240329,134600,381108272,1352,1351,1352,1351,2520
20240329,134500,377701938,1352,1352,1352,1352,0
20240329,134400,377701938,1352,1352,1352,1352,0
20240329,134300,377701938,1352,1352,1352,1352,0
20240329,134200,377701938,1352,1352,1352,1352,0
20240329,134100,377701938,1352,1352,1352,1352,0
20240329,134000,377701938,1352,1352,1352,1352,0
20240329,133900,377701938,1352,1352,1352,1342,141
20240329,133800,377511906,1352,1343,1352,1342,609
20240329,133700,376694499,1354,1355,1355,1342,14108
20240329,133600,357656548,1356,1357,1357,1356,275
20240329,133500,357283548,1359,1359,1359,1359,1
20240329,133400,357282189,1359,1359,1359,1358,1072
20240329,133300,355826300,1360,1360,1360,1360,1
20240329,133200,355824940,1360,1360,1360,1360,100
20240329,133100,355688940,1360,1360,1360,1360,0
20240329,133000,355688940,1360,1360,1360,1360,0
20240329,132900,355688940,1360,1360,1360,1360,110
20240329,132800,355539340,1360,1360,1360,1360,0
20240329,132700,355539340,1360,1360,1360,1360,19
20240329,132600,355513500,1360,1360,1360,1360,0
20240329,132500,355513500,1360,1360,1360,1357,211
20240329,132400,355227140,1362,1363,1363,1362,23
20240329,132300,355195796,1356,1359,1359,1356,438
20240329,132200,354601117,1360,1364,1364,1360,753
20240329,132100,353576837,1364,1364,1364,1364,0
20240329,132000,353576837,1364,1364,1364,1364,0
20240329,131900,353576837,1364,1364,1364,1364,0
20240329,131800,353576837,1364,1364,1364,1364,5
20240329,131700,353570017,1364,1364,1364,1364,0
20240329,131600,353570017,1364,1364,1364,1364,0
20240329,131500,353570017,1364,1364,1364,1364,0
20240329,131400,353570017,1364,1365,1365,1361,4303
20240329,131300,347710327,1366,1366,1366,1366,0
20240329,131200,347710327,1366,1366,1366,1366,0
20240329,131100,347710327,1366,1366,1366,1366,0
20240329,131000,347710327,1366,1366,1366,1366,53
20240329,130900,347637929,1366,1363,1366,1363,1003
20240329,130800,346270835,1364,1368,1368,1364,6039
20240329,130700,338024362,1375,1375,1375,1375,0
20240329,130600,338024362,1375,1375,1375,1375,20
20240329,130500,337996862,1375,1375,1375,1375,361
20240329,130400,337500487,1375,1375,1375,1375,1
20240329,130300,337499112,1369,1370,1370,1369,412
20240329,130200,336935072,1378,1378,1378,1378,0
20240329,130100,336935072,1378,1378,1378,1378,0
20240329,130000,336935072,1378,1378,1378,1378,0
20240329,125900,336935072,1378,1378,1378,1378,0
20240329,125800,336935072,1378,1378,1378,1378,0
20240329,125700,336935072,1378,1378,1378,1378,0
20240329,125600,336935072,1378,1378,1378,1378,0
20240329,125500,336935072,1378,1377,1378,1377,10
20240329,125400,336921298,1378,1378,1378,1378,0
20240329,125300,336921298,1378,1378,1378,1378,0
20240329,125200,336921298,1378,1378,1378,1378,32
20240329,125100,336877202,1378,1378,1378,1378,10
20240329,125000,336863422,1378,1378,1378,1378,0
20240329,124900,336863422,1378,1378,1378,1378,0
20240329,124800,336863422,1378,1378,1378,1378,8
20240329,124700,336852398,1378,1378,1378,1378,4
20240329,124600,336846886,1378,1378,1378,1378,0
20240329,124500,336846886,1378,1378,1378,1378,0
20240329,124400,336846886,1378,1378,1378,1378,0
20240329,124300,336846886,1378,1378,1378,1378,0
20240329,124200,336846886,1378,1378,1378,1378,0
20240329,124100,336846886,1378,1378,1378,1378,3
20240329,124000,336842752,1369,1369,1369,1369,1
20240329,123900,336841383,1379,1379,1379,1379,0
20240329,123800,336841383,1379,1379,1379,1379,0
20240329,123700,336841383,1379,1379,1379,1379,0
20240329,123600,336841383,1379,1379,1379,1379,0
20240329,123500,336841383,1379,1379,1379,1379,0
20240329,123400,336841383,1379,1379,1379,1379,0
20240329,123300,336841383,1379,1379,1379,1379,0
20240329,123200,336841383,1379,1379,1379,1379,0
20240329,123100,336841383,1379,1379,1379,1379,0
20240329,123000,336841383,1379,1379,1379,1379,0
20240329,122900,336841383,1379,1379,1379,1379,0
20240329,122800,336841383,1379,1379,1379,1379,0
20240329,122700,336841383,1379,1379,1379,1379,100
20240329,122600,336703483,1380,1379,1380,1379,7000
20240329,122500,327045919,1379,1379,1379,1379,0
20240329,122400,327045919,1379,1379,1379,1379,0
20240329,122300,327045919,1379,1379,1379,1379,0
20240329,122200,327045919,1379,1379,1379,1379,0
20240329,122100,327045919,1379,1368,1379,1368,300
20240329,122000,326634327,1368,1368,1368,1368,1
20240329,121900,326632959,1367,1367,1367,1367,109
20240329,121800,326483956,1367,1367,1367,1367,100
20240329,121700,326347256,1367,1367,1367,1367,2018
20240329,121600,323588650,1368,1368,1368,1368,0
20240329,121500,323588650,1368,1368,1368,1368,214
20240329,121400,323295898,1371,1371,1371,1371,0
20240329,121300,323295898,1371,1371,1371,1371,0
20240329,121200,323295898,1371,1371,1371,1371,11
20240329,121100,323280817,1369,1369,1369,1369,2
20240329,121000,323278079,1371,1371,1371,1371,0
20240329,120900,323278079,1371,1371,1371,1371,1
20240329,120800,323276708,1375,1375,1375,1375,0
20240329,120700,323276708,1375,1371,1375,1368,1096
20240329,120600,321774163,1371,1371,1371,1371,0
20240329,120500,321774163,1371,1371,1371,1371,0
20240329,120400,321774163,1371,1371,1371,1371,59
20240329,120300,321693274,1371,1371,1371,1371,0
20240329,120200,321693274,1371,1368,1371,1368,96
20240329,120100,321561943,1371,1371,1371,1371,0
20240329,120000,321561943,1371,1371,1371,1371,3
20240329,115900,321557830,1371,1371,1371,1371,5
20240329,115800,321550975,1370,1370,1370,1370,278
20240329,115700,321170115,1368,1368,1368,1368,37
20240329,115600,321119499,1370,1370,1370,1370,53
20240329,115500,321046889,1370,1370,1370,1370,0
20240329,115400,321046889,1370,1367,1370,1367,3
20240329,115300,321042785,1370,1370,1370,1370,16
20240329,115200,321020865,1371,1370,1371,1370,5045
20240329,115100,314109214,1370,1370,1370,1370,0
20240329,115000,314109214,1370,1367,1370,1367,1356
20240329,114900,312255559,1370,1367,1370,1367,119
20240329,114800,312092883,1370,1370,1370,1368,6166
20240329,114700,303648883,1371,1371,1371,1371,15
20240329,114600,303628318,1375,1375,1375,1375,1
20240329,114500,303626943,1375,1375,1375,1375,35
20240329,114400,303578818,1375,1372,1375,1371,143
20240329,114300,303382731,1375,1376,1376,1375,11331
20240329,114200,287802576,1376,1378,1378,1376,24
20240329,114100,287769524,1377,1377,1377,1377,164
20240329,114000,287543696,1380,1380,1380,1376,3609
20240329,113900,282577141,1384,1384,1384,1384,0
20240329,113800,282577141,1384,1380,1384,1380,150
20240329,113700,282370137,1380,1380,1380,1380,1
20240329,113600,282368757,1380,1380,1380,1380,1
20240329,113500,282367377,1380,1380,1380,1380,0
20240329,113400,282367377,1380,1376,1384,1376,7722
20240329,113300,271714629,1380,1380,1380,1380,0
20240329,113200,271714629,1380,1380,1380,1380,0
20240329,113100,271714629,1380,1375,1380,1375,3539
20240329,113000,266847226,1375,1375,1375,1375,0
20240329,112900,266847226,1375,1375,1375,1375,0
20240329,112800,266847226,1375,1375,1375,1375,0
20240329,112700,266847226,1375,1375,1375,1375,0
20240329,112600,266847226,1375,1375,1375,1375,0
20240329,112500,266847226,1375,1375,1375,1375,0
20240329,112400,266847226,1375,1375,1375,1375,0
20240329,112300,266847226,1375,1375,1375,1375,0
20240329,112200,266847226,1375,1375,1375,1375,0
20240329,112100,266847226,1375,1375,1375,1375,7
20240329,112000,266837601,1375,1375,1375,1375,0
20240329,111900,266837601,1375,1375,1375,1375,0
20240329,111800,266837601,1375,1375,1375,1375,0
20240329,111700,266837601,1375,1375,1375,1375,12
20240329,111600,266821101,1375,1375,1375,1375,0
20240329,111500,266821101,1375,1375,1375,1375,0
20240329,111400,266821101,1375,1375,1375,1375,0
20240329,111300,266821101,1375,1375,1375,1372,128
20240329,111200,266645479,1375,1375,1375,1375,1
20240329,111100,266644104,1372,1372,1372,1372,519
20240329,111000,265932036,1382,1382,1382,1382,0
20240329,110900,265932036,1382,1382,1382,1382,0
20240329,110800,265932036,1382,1382,1382,1382,1
20240329,110700,265930654,1376,1376,1376,1376,0
20240329,110600,265930654,1376,1377,1377,1376,3359
20240329,110500,261307560,1384,1384,1384,1384,0
20240329,110400,261307560,1384,1384,1384,1384,1
20240329,110300,261306176,1383,1383,1383,1383,100
20240329,110200,261167876,1383,1383,1383,1383,0
20240329,110100,261167876,1383,1383,1383,1383,312
20240329,110000,260736380,1377,1376,1377,1376,90
20240329,105900,260612530,1383,1383,1383,1383,1
20240329,105800,260611147,1377,1377,1377,1377,21
20240329,105700,260582230,1383,1383,1383,1383,2
20240329,105600,260579464,1383,1383,1383,1383,1
20240329,105500,260578081,1376,1376,1376,1376,522
20240329,105400,259859809,1383,1383,1383,1383,0
20240329,105300,259859809,1383,1383,1383,1383,1000
20240329,105200,258476809,1384,1384,1384,1384,5
20240329,105100,258469889,1384,1384,1384,1384,2000
20240329,105000,255701889,1386,1386,1386,1386,1989
20240329,104900,252945135,1386,1376,1386,1376,8101
20240329,104800,241787487,1376,1372,1376,1369,1341
20240329,104700,239947727,1376,1376,1376,1376,0
20240329,104600,239947727,1376,1376,1376,1376,0
20240329,104500,239947727,1376,1376,1376,1376,1
20240329,104400,239946351,1370,1379,1389,1370,12021
20240329,104300,223349232,1379,1379,1379,1379,3
20240329,104200,223345095,1380,1375,1380,1375,5108
20240329,104100,216315055,1380,1380,1380,1380,0
20240329,104000,216315055,1380,1380,1380,1380,1
20240329,103900,216313675,1380,1380,1380,1380,0
20240329,103800,216313675,1380,1380,1380,1380,0
20240329,103700,216313675,1380,1380,1380,1380,0
20240329,103600,216313675,1380,1380,1380,1380,0
20240329,103500,216313675,1380,1380,1380,1380,160
20240329,103400,216092875,1380,1380,1380,1380,0
20240329,103300,216092875,1380,1380,1380,1380,0
20240329,103200,216092875,1380,1372,1380,1369,1554
20240329,103100,213963139,1372,1375,1375,1372,110
20240329,103000,213812213,1373,1373,1373,1373,0
20240329,102900,213812213,1373,1373,1373,1373,0
20240329,102800,213812213,1373,1374,1374,1373,3
20240329,102700,213808093,1372,1373,1380,1372,801
20240329,102600,212708713,1380,1380,1380,1380,0
20240329,102500,212708713,1380,1380,1380,1380,0
20240329,102400,212708713,1380,1380,1380,1380,0
20240329,102300,212708713,1380,1372,1380,1372,6
20240329,102200,212700441,1379,1379,1379,1379,528
20240329,102100,211972329,1379,1379,1379,1379,0
20240329,102000,211972329,1379,1379,1379,1379,0
20240329,101900,211972329,1379,1379,1379,1379,0
20240329,101800,211972329,1379,1379,1379,1379,0
20240329,101700,211972329,1379,1379,1379,1379,0
20240329,101600,211972329,1379,1379,1379,1379,3
20240329,101500,211968192,1383,1383,1383,1383,0
20240329,101400,211968192,1383,1383,1383,1383,0
20240329,101300,211968192,1383,1383,1383,1383,0
20240329,101200,211968192,1383,1379,1383,1379,4000
20240329,101100,206443956,1372,1379,1380,1372,2476
20240329,101000,203032876,1370,1374,1379,1370,4592
20240329,100900,196724530,1375,1379,1379,1375,2861
20240329,100800,192790651,1375,1379,1379,1375,801
20240329,100700,191689272,1380,1380,1380,1380,1
20240329,100600,191687892,1375,1380,1380,1375,4470
20240329,100500,185541356,1382,1382,1382,1382,0
20240329,100400,185541356,1382,1382,1382,1382,0
20240329,100300,185541356,1382,1382,1382,1382,11
20240329,100200,185526154,1382,1382,1382,1382,1
20240329,100100,185524772,1382,1382,1382,1382,198
20240329,100000,185251136,1384,1384,1384,1384,1000
20240329,095900,183867136,1382,1382,1384,1382,1795
20240329,095800,181386127,1382,1382,1382,1382,1
20240329,095700,181384745,1379,1378,1379,1378,152
20240329,095600,181175216,1378,1378,1378,1378,58
20240329,095500,181095292,1374,1379,1379,1374,2688
20240329,095400,177401975,1374,1374,1374,1374,0
20240329,095300,177401975,1374,1379,1379,1374,1061
20240329,095200,175944156,1371,1375,1378,1371,3769
20240329,095100,170768701,1376,1372,1376,1372,801
20240329,095000,169669725,1377,1377,1377,1377,0
20240329,094900,169669725,1377,1375,1377,1372,528
20240329,094800,168945183,1372,1377,1377,1372,1746
20240329,094700,166543505,1377,1377,1377,1377,0
20240329,094600,166543505,1377,1374,1377,1374,11
20240329,094500,166528388,1374,1378,1378,1374,120
20240329,094400,166363068,1378,1378,1378,1378,10
20240329,094300,166349288,1378,1378,1378,1374,1008
20240329,094200,164964264,1376,1381,1381,1376,1300
20240329,094100,163173994,1381,1377,1381,1376,2065
20240329,094000,160331228,1380,1380,1380,1380,85
20240329,093900,160213928,1382,1382,1382,1382,150
20240329,093800,160006628,1383,1383,1383,1383,8
20240329,093700,159995564,1384,1376,1384,1376,135
20240329,093600,159809500,1376,1377,1377,1376,768
20240329,093500,158752588,1394,1376,1394,1376,567
20240329,093400,157971802,1376,1376,1376,1375,104
20240329,093300,157828748,1377,1377,1377,1377,0
20240329,093200,157828748,1377,1381,1381,1365,7023
20240329,093100,148166451,1382,1388,1388,1382,2641
20240329,093000,144513015,1387,1391,1391,1387,719
20240329,092900,143514045,1395,1395,1395,1395,722
20240329,092800,142506855,1396,1395,1400,1394,4967
20240329,092700,135578759,1404,1404,1404,1404,695
20240329,092600,134602979,1404,1402,1405,1392,8386
20240329,092500,122855222,1408,1401,1408,1400,4560
20240329,092400,116459371,1409,1401,1409,1401,21
20240329,092300,116429870,1409,1411,1413,1401,4619
20240329,092200,109939882,1410,1408,1410,1401,32731
20240329,092100,63857959,1408,1400,1410,1400,10387
20240329,092000,49255988,1401,1394,1401,1386,4729
20240329,091900,42640955,1390,1384,1390,1384,1475
20240329,091800,40595235,1384,1382,1384,1382,1345
20240329,091700,38734187,1380,1380,1382,1380,12
20240329,091600,38717625,1380,1374,1380,1374,594
20240329,091500,37901079,1374,1374,1374,1374,1000
20240329,091400,36527079,1374,1377,1379,1374,1308
20240329,091300,34728961,1374,1372,1374,1372,5864
20240329,091200,26682660,1372,1372,1372,1372,81
20240329,091100,26571528,1372,1372,1372,1372,1000
20240329,091000,25199528,1372,1371,1372,1364,1004
20240329,090900,23827044,1371,1372,1372,1360,1082
20240329,090800,22354947,1368,1372,1372,1368,557
20240329,090700,21591143,1372,1372,1372,1372,2
20240329,090600,21588399,1372,1351,1373,1351,4140
20240329,090500,15913777,1353,1352,1353,1352,558
20240329,090400,15158861,1352,1352,1352,1351,277
20240329,090300,14784359,1351,1356,1356,1351,2865
20240329,090200,10911168,1360,1372,1372,1357,2036
20240329,090100,8138772,1372,1370,1372,1364,2034
20240329,090000,5362594,1371,1374,1374,1371,2900