stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185800,572005462,1279,1279,1279,1279,6430
20240314,185700,572005462,1279,1279,1279,1279,0
20240314,185600,572005462,1279,1279,1279,1279,0
20240314,185500,572005462,1279,1279,1279,1279,0
20240314,185400,572005462,1279,1279,1279,1279,0
20240314,185300,572005462,1279,1279,1279,1279,0
20240314,185200,572005462,1279,1279,1279,1279,0
20240314,185100,572005462,1279,1279,1279,1279,0
20240314,185000,572005462,1279,1279,1279,1279,0
20240314,184900,572005462,1279,1279,1279,1279,0
20240314,184800,572005462,1279,1279,1279,1279,0
20240314,184700,572005462,1279,1279,1279,1279,0
20240314,184600,572005462,1279,1279,1279,1279,0
20240314,184500,572005462,1279,1279,1279,1279,0
20240314,184400,572005462,1279,1279,1279,1279,0
20240314,184300,572005462,1279,1279,1279,1279,0
20240314,184200,572005462,1279,1279,1279,1279,0
20240314,184100,572005462,1279,1279,1279,1279,0
20240314,184000,572005462,1279,1279,1279,1279,0
20240314,183900,572005462,1279,1279,1279,1279,0
20240314,183800,572005462,1279,1279,1279,1279,0
20240314,183700,572005462,1279,1279,1279,1279,0
20240314,183600,572005462,1279,1279,1279,1279,0
20240314,183500,572005462,1279,1279,1279,1279,0
20240314,183400,572005462,1279,1279,1279,1279,0
20240314,183300,572005462,1279,1279,1279,1279,0
20240314,183200,572005462,1279,1279,1279,1279,0
20240314,183100,572005462,1279,1279,1279,1279,0
20240314,183000,572005462,1279,1279,1279,1279,0
20240314,182900,572005462,1279,1279,1279,1279,0
20240314,182800,572005462,1279,1279,1279,1279,6430
20240314,182700,572005462,1279,1279,1279,1279,0
20240314,182600,572005462,1279,1279,1279,1279,0
20240314,182500,572005462,1279,1279,1279,1279,0
20240314,182400,572005462,1279,1279,1279,1279,0
20240314,182300,572005462,1279,1279,1279,1279,0
20240314,182200,572005462,1279,1279,1279,1279,0
20240314,182100,572005462,1279,1279,1279,1279,0
20240314,182000,572005462,1279,1279,1279,1279,0
20240314,181900,572005462,1279,1279,1279,1279,0
20240314,181800,572005462,1279,1279,1279,1279,0
20240314,181700,572005462,1279,1279,1279,1279,0
20240314,181600,572005462,1279,1279,1279,1279,0
20240314,181500,572005462,1279,1279,1279,1279,0
20240314,181400,572005462,1279,1279,1279,1279,0
20240314,181300,572005462,1279,1279,1279,1279,0
20240314,181200,572005462,1279,1279,1279,1279,0
20240314,181100,572005462,1279,1279,1279,1279,0
20240314,181000,572005462,1279,1279,1279,1279,0
20240314,180900,572005462,1279,1279,1279,1279,0
20240314,180800,572005462,1279,1279,1279,1279,0
20240314,180700,572005462,1279,1279,1279,1279,0
20240314,180600,572005462,1279,1279,1279,1279,0
20240314,180500,572005462,1279,1279,1279,1279,0
20240314,180400,572005462,1279,1279,1279,1279,0
20240314,180300,572005462,1279,1279,1279,1279,0
20240314,180200,572005462,1279,1279,1279,1279,0
20240314,180100,572005462,1279,1279,1279,1279,0
20240314,180000,572005462,1279,1279,1279,1279,0
20240314,175900,572005462,1279,1279,1279,1279,0
20240314,175800,572005462,1279,1279,1279,1279,6430
20240314,175700,572005462,1279,1279,1279,1279,0
20240314,175600,572005462,1279,1279,1279,1279,0
20240314,175500,572005462,1279,1279,1279,1279,0
20240314,175400,572005462,1279,1279,1279,1279,0
20240314,175300,572005462,1279,1279,1279,1279,0
20240314,175200,572005462,1279,1279,1279,1279,0
20240314,175100,572005462,1279,1279,1279,1279,0
20240314,175000,572005462,1279,1279,1279,1279,0
20240314,174900,572005462,1279,1279,1279,1279,0
20240314,174800,572005462,1279,1279,1279,1279,0
20240314,174700,572005462,1279,1279,1279,1279,0
20240314,174600,572005462,1279,1279,1279,1279,0
20240314,174500,572005462,1279,1279,1279,1279,0
20240314,174400,572005462,1279,1279,1279,1279,0
20240314,174300,572005462,1279,1279,1279,1279,0
20240314,174200,572005462,1279,1279,1279,1279,0
20240314,174100,572005462,1279,1279,1279,1279,0
20240314,174000,572005462,1279,1279,1279,1279,0
20240314,173900,572005462,1279,1279,1279,1279,0
20240314,173800,572005462,1279,1279,1279,1279,0
20240314,173700,572005462,1279,1279,1279,1279,0
20240314,173600,572005462,1279,1279,1279,1279,0
20240314,173500,572005462,1279,1279,1279,1279,0
20240314,173400,572005462,1279,1279,1279,1279,0
20240314,173300,572005462,1279,1279,1279,1279,0
20240314,173200,572005462,1279,1279,1279,1279,0
20240314,173100,572005462,1279,1279,1279,1279,0
20240314,173000,572005462,1279,1279,1279,1279,0
20240314,172900,572005462,1279,1279,1279,1279,0
20240314,172800,572005462,1279,1279,1279,1279,6430
20240314,172700,572005462,1279,1279,1279,1279,0
20240314,172600,572005462,1279,1279,1279,1279,0
20240314,172500,572005462,1279,1279,1279,1279,0
20240314,172400,572005462,1279,1279,1279,1279,0
20240314,172300,572005462,1279,1279,1279,1279,0
20240314,172200,572005462,1279,1279,1279,1279,0
20240314,172100,572005462,1279,1279,1279,1279,0
20240314,172000,572005462,1279,1279,1279,1279,0
20240314,171900,572005462,1279,1279,1279,1279,0
20240314,171800,572005462,1279,1279,1279,1279,0
20240314,171700,572005462,1279,1279,1279,1279,0
20240314,171600,572005462,1279,1279,1279,1279,0
20240314,171500,572005462,1279,1279,1279,1279,0
20240314,171400,572005462,1279,1279,1279,1279,0
20240314,171300,572005462,1279,1279,1279,1279,0
20240314,171200,572005462,1279,1279,1279,1279,0
20240314,171100,572005462,1279,1279,1279,1279,0
20240314,171000,572005462,1279,1279,1279,1279,0
20240314,170900,572005462,1279,1279,1279,1279,0
20240314,170800,572005462,1279,1279,1279,1279,0
20240314,170700,572005462,1279,1279,1279,1279,0
20240314,170600,572005462,1279,1279,1279,1279,0
20240314,170500,572005462,1279,1279,1279,1279,0
20240314,170400,572005462,1279,1279,1279,1279,0
20240314,170300,572005462,1279,1279,1279,1279,0
20240314,170200,572005462,1279,1279,1279,1279,0
20240314,170100,572005462,1279,1279,1279,1279,0
20240314,170000,572005462,1279,1279,1279,1279,0
20240314,165900,572005462,1279,1279,1279,1279,0
20240314,165800,572005462,1279,1279,1279,1279,6430
20240314,165700,572005462,1279,1279,1279,1279,0
20240314,165600,572005462,1279,1279,1279,1279,0
20240314,165500,572005462,1279,1279,1279,1279,0
20240314,165400,572005462,1279,1279,1279,1279,0
20240314,165300,572005462,1279,1279,1279,1279,0
20240314,165200,572005462,1279,1279,1279,1279,0
20240314,165100,572005462,1279,1279,1279,1279,0
20240314,165000,572005462,1279,1279,1279,1279,0
20240314,164900,572005462,1279,1279,1279,1279,0
20240314,164800,572005462,1279,1279,1279,1279,0
20240314,164700,572005462,1279,1279,1279,1279,0
20240314,164600,572005462,1279,1279,1279,1279,0
20240314,164500,572005462,1279,1279,1279,1279,0
20240314,164400,572005462,1279,1279,1279,1279,0
20240314,164300,572005462,1279,1279,1279,1279,0
20240314,164200,572005462,1279,1279,1279,1279,0
20240314,164100,572005462,1279,1279,1279,1279,0
20240314,164000,572005462,1279,1279,1279,1279,0
20240314,163900,572005462,1279,1279,1279,1279,0
20240314,163800,572005462,1279,1279,1279,1279,0
20240314,163700,572005462,1279,1279,1279,1279,0
20240314,163600,572005462,1279,1279,1279,1279,0
20240314,163500,572005462,1279,1279,1279,1279,0
20240314,163400,572005462,1279,1279,1279,1279,0
20240314,163300,572005462,1279,1279,1279,1279,0
20240314,163200,572005462,1279,1279,1279,1279,0
20240314,163100,572005462,1279,1279,1279,1279,0
20240314,163000,572005462,1279,1279,1279,1279,0
20240314,162900,572005462,1279,1279,1279,1279,0
20240314,162800,572005462,1279,1279,1279,1279,6430
20240314,162700,572005462,1279,1279,1279,1279,0
20240314,162600,572005462,1279,1279,1279,1279,0
20240314,162500,572005462,1279,1279,1279,1279,0
20240314,162400,572005462,1279,1279,1279,1279,0
20240314,162300,572005462,1279,1279,1279,1279,0
20240314,162200,572005462,1279,1279,1279,1279,0
20240314,162100,572005462,1279,1279,1279,1279,0
20240314,162000,572005462,1279,1279,1279,1279,0
20240314,161900,572005462,1279,1279,1279,1279,0
20240314,161800,572005462,1279,1279,1279,1279,0
20240314,161700,572005462,1279,1279,1279,1279,0
20240314,161600,572005462,1279,1279,1279,1279,0
20240314,161500,572005462,1279,1279,1279,1279,0
20240314,161400,572005462,1279,1279,1279,1279,0
20240314,161300,572005462,1279,1279,1279,1279,0
20240314,161200,572005462,1279,1279,1279,1279,0
20240314,161100,572005462,1279,1279,1279,1279,0
20240314,161000,572005462,1279,1279,1279,1279,0
20240314,160900,572005462,1279,1279,1279,1279,0
20240314,160800,572005462,1279,1279,1279,1279,0
20240314,160700,572005462,1279,1279,1279,1279,0
20240314,160600,572005462,1279,1279,1279,1279,0
20240314,160500,572005462,1279,1279,1279,1279,0
20240314,160400,572005462,1279,1279,1279,1279,0
20240314,160300,572005462,1279,1279,1279,1279,0
20240314,160200,572005462,1279,1279,1279,1279,0
20240314,160100,572005462,1279,1279,1279,1279,0
20240314,160000,572005462,1279,1279,1279,1279,0
20240314,155900,572005462,1279,1279,1279,1279,0
20240314,155800,572005462,1279,1279,1279,1279,6430
20240314,155700,572005462,1279,1279,1279,1279,0
20240314,155600,572005462,1279,1279,1279,1279,0
20240314,155500,572005462,1279,1279,1279,1279,0
20240314,155400,572005462,1279,1279,1279,1279,0
20240314,155300,572005462,1279,1279,1279,1279,0
20240314,155200,572005462,1279,1279,1279,1279,0
20240314,155100,572005462,1279,1279,1279,1279,0
20240314,155000,572005462,1279,1279,1279,1279,0
20240314,154900,572005462,1279,1279,1279,1279,0
20240314,154800,572005462,1279,1279,1279,1279,0
20240314,154700,572005462,1279,1279,1279,1279,0
20240314,154600,572005462,1279,1279,1279,1279,0
20240314,154500,572005462,1279,1279,1279,1279,0
20240314,154400,572005462,1279,1279,1279,1279,0
20240314,154300,572005462,1279,1279,1279,1279,0
20240314,154200,572005462,1279,1279,1279,1279,0
20240314,154100,572005462,1279,1279,1279,1279,0
20240314,154000,572005462,1279,1279,1279,1279,0
20240314,153900,572005462,1279,1279,1279,1279,0
20240314,153800,572005462,1279,1279,1279,1279,0
20240314,153700,572005462,1279,1279,1279,1279,0
20240314,153600,572005462,1279,1279,1279,1279,0
20240314,153500,572005462,1279,1279,1279,1279,0
20240314,153400,572005462,1279,1279,1279,1279,0
20240314,153300,572005462,1279,1279,1279,1279,0
20240314,153200,572005462,1279,1279,1279,1279,0
20240314,153100,572005462,1279,1279,1279,1279,0
20240314,153000,572005462,1279,1279,1279,1279,6430
20240314,152900,563781492,1278,1278,1278,1278,0
20240314,152800,563781492,1278,1278,1278,1278,0
20240314,152700,563781492,1278,1278,1278,1278,0
20240314,152600,563781492,1278,1278,1278,1278,0
20240314,152500,563781492,1278,1278,1278,1278,0
20240314,152400,563781492,1278,1278,1278,1278,0
20240314,152300,563781492,1278,1278,1278,1278,0
20240314,152200,563781492,1278,1278,1278,1278,0
20240314,152100,563781492,1278,1278,1278,1278,0
20240314,152000,563781492,1278,1278,1278,1278,0
20240314,151900,563781492,1278,1278,1278,1277,144
20240314,151800,563597495,1279,1277,1279,1277,101
20240314,151700,563468493,1278,1278,1278,1278,2088
20240314,151600,560800029,1277,1278,1278,1277,108
20240314,151500,560662111,1273,1273,1277,1273,50
20240314,151400,560598449,1278,1273,1278,1270,334
20240314,151300,560174162,1267,1273,1273,1267,1388
20240314,151200,558412621,1274,1278,1278,1274,96
20240314,151100,558290277,1279,1274,1279,1274,949
20240314,151000,557077963,1266,1274,1274,1264,5715
20240314,150900,549822247,1275,1276,1276,1275,185
20240314,150800,549586194,1277,1276,1277,1276,271
20240314,150700,549240395,1278,1276,1278,1276,131
20240314,150600,549072991,1276,1276,1276,1276,57
20240314,150500,549000259,1278,1276,1278,1276,151
20240314,150400,548807459,1277,1276,1277,1276,16
20240314,150300,548787042,1278,1278,1278,1278,422
20240314,150200,548247726,1282,1282,1282,1282,0
20240314,150100,548247726,1282,1282,1282,1282,1
20240314,150000,548246444,1272,1272,1272,1272,7
20240314,145900,548237540,1283,1281,1284,1281,1002
20240314,145800,546951547,1282,1275,1282,1269,5945
20240314,145700,539344733,1275,1270,1277,1270,3065
20240314,145600,535441442,1270,1268,1270,1268,1316
20240314,145500,533770880,1267,1268,1268,1267,497
20240314,145400,533140794,1268,1266,1268,1266,696
20240314,145300,532259017,1268,1268,1268,1268,129
20240314,145200,532095445,1268,1270,1270,1268,510
20240314,145100,531448708,1269,1268,1269,1268,1100
20240314,145000,530053106,1262,1268,1268,1262,3499
20240314,144900,525631561,1270,1270,1270,1270,2
20240314,144800,525629021,1268,1268,1268,1268,1
20240314,144700,525627753,1268,1268,1268,1268,0
20240314,144600,525627753,1268,1268,1268,1268,1605
20240314,144500,523592613,1268,1270,1270,1268,59
20240314,144400,523517789,1270,1270,1270,1270,0
20240314,144300,523517789,1270,1270,1270,1270,3
20240314,144200,523513979,1270,1268,1270,1268,248
20240314,144100,523199412,1268,1268,1268,1268,0
20240314,144000,523199412,1268,1268,1268,1268,0
20240314,143900,523199412,1268,1268,1268,1268,0
20240314,143800,523199412,1268,1267,1268,1267,576
20240314,143700,522469458,1266,1266,1266,1266,155
20240314,143600,522273228,1266,1267,1267,1265,355
20240314,143500,521823688,1267,1266,1267,1265,700
20240314,143400,520937987,1266,1266,1266,1266,225
20240314,143300,520653137,1267,1268,1268,1267,1174
20240314,143200,519165540,1267,1269,1269,1267,962
20240314,143100,517945652,1269,1269,1269,1269,18
20240314,143000,517922810,1270,1268,1270,1268,40
20240314,142900,517872088,1268,1268,1268,1268,208
20240314,142800,517608344,1268,1270,1270,1268,1323
20240314,142700,515928180,1269,1273,1273,1269,2382
20240314,142600,512903211,1273,1274,1274,1273,149
20240314,142500,512713400,1274,1270,1274,1270,101
20240314,142400,512585126,1275,1274,1275,1270,1009
20240314,142300,511303687,1274,1270,1274,1270,332
20240314,142200,510882039,1276,1273,1277,1270,702
20240314,142100,509989572,1277,1273,1277,1273,313
20240314,142000,509591112,1277,1277,1277,1277,3
20240314,141900,509587281,1277,1277,1277,1277,11
20240314,141800,509573234,1277,1277,1277,1277,1
20240314,141700,509571957,1279,1278,1279,1270,3802
20240314,141600,504735102,1278,1277,1278,1277,77
20240314,141500,504636764,1278,1276,1278,1275,617
20240314,141400,503849986,1278,1278,1278,1278,3
20240314,141300,503846152,1279,1274,1280,1274,418
20240314,141200,503313589,1274,1280,1280,1274,105
20240314,141100,503179790,1280,1277,1280,1277,801
20240314,141000,502155404,1278,1280,1280,1272,3770
20240314,140900,497359924,1282,1282,1282,1282,1
20240314,140800,497358642,1273,1272,1273,1272,254
20240314,140700,497035549,1272,1276,1283,1270,9096
20240314,140600,485447286,1283,1279,1283,1279,1282
20240314,140500,483805422,1276,1278,1279,1276,232
20240314,140400,483508995,1279,1275,1279,1274,2009
20240314,140300,480945904,1277,1273,1277,1273,4739
20240314,140200,474905384,1273,1270,1273,1270,1342
20240314,140100,473199326,1270,1263,1270,1263,5769
20240314,140000,465886822,1266,1260,1266,1259,2968
20240314,135900,462141958,1262,1262,1262,1262,6
20240314,135800,462134386,1260,1260,1260,1260,2
20240314,135700,462131866,1262,1261,1262,1261,19
20240314,135600,462107894,1261,1261,1262,1261,901
20240314,135500,460971227,1263,1263,1264,1261,610
20240314,135400,460201096,1263,1261,1263,1261,724
20240314,135300,459287590,1261,1261,1261,1261,1
20240314,135200,459286329,1261,1258,1261,1258,419
20240314,135100,458759221,1261,1260,1261,1260,11
20240314,135000,458745359,1258,1261,1261,1258,261
20240314,134900,458416721,1261,1261,1261,1261,0
20240314,134800,458416721,1261,1261,1261,1261,1
20240314,134700,458415460,1262,1262,1262,1262,10
20240314,134600,458402840,1265,1262,1265,1256,999
20240314,134500,457143765,1265,1265,1265,1262,328
20240314,134400,456729745,1265,1265,1265,1263,944
20240314,134300,455537207,1266,1264,1266,1263,686
20240314,134200,454669618,1266,1266,1266,1266,14
20240314,134100,454651894,1266,1266,1266,1266,2
20240314,134000,454649362,1266,1257,1266,1257,1925
20240314,133900,452221516,1257,1257,1261,1256,4685
20240314,133800,446336215,1258,1260,1261,1257,279
20240314,133700,445985227,1261,1261,1261,1257,1057
20240314,133600,444656360,1262,1262,1262,1257,2945
20240314,133500,440952959,1262,1267,1267,1262,552
20240314,133400,440256103,1268,1269,1272,1268,393
20240314,133300,439757477,1269,1269,1271,1269,1431
20240314,133200,437941506,1273,1273,1274,1273,40
20240314,133100,437890585,1271,1275,1275,1256,8382
20240314,133000,427245820,1275,1275,1275,1274,576
20240314,132900,426511583,1274,1285,1285,1273,6721
20240314,132800,417939782,1281,1272,1289,1272,3594
20240314,132700,413340329,1273,1273,1277,1272,871
20240314,132600,412231742,1272,1273,1277,1272,1441
20240314,132500,410396709,1272,1289,1290,1272,8013
20240314,132400,400154289,1290,1288,1291,1288,1550
20240314,132300,398155797,1281,1283,1289,1277,10577
20240314,132200,384623811,1285,1278,1299,1277,22941
20240314,132100,355188059,1278,1278,1278,1277,2849
20240314,132000,351548259,1277,1276,1277,1274,8433
20240314,131900,340780964,1276,1271,1276,1271,2676
20240314,131800,337369337,1272,1270,1275,1270,2801
20240314,131700,333803222,1272,1273,1273,1265,2204
20240314,131600,331013317,1266,1266,1275,1266,1867
20240314,131500,328642769,1275,1272,1275,1266,2403
20240314,131400,325590164,1272,1271,1280,1271,4469
20240314,131300,319898699,1270,1266,1270,1266,10743
20240314,131200,306283016,1267,1261,1267,1261,7316
20240314,131100,297026482,1264,1259,1264,1259,1361
20240314,131000,295307833,1260,1260,1260,1256,812
20240314,130900,294285557,1264,1254,1264,1253,1930
20240314,130800,291860856,1262,1263,1267,1262,8695
20240314,130700,280869732,1262,1256,1262,1255,6743
20240314,130600,272378790,1255,1255,1256,1253,2504
20240314,130500,269235013,1256,1248,1256,1246,5310
20240314,130400,262583511,1250,1246,1251,1246,1913
20240314,130300,260193050,1247,1246,1247,1244,5529
20240314,130200,253306435,1245,1240,1245,1240,4102
20240314,130100,248202464,1240,1234,1240,1234,1282
20240314,130000,246616058,1234,1234,1234,1234,462
20240314,125900,246045950,1237,1235,1237,1235,4723
20240314,125800,240209796,1236,1232,1237,1232,4249
20240314,125700,234966866,1232,1231,1232,1231,729
20240314,125600,234069415,1231,1231,1231,1231,3
20240314,125500,234065722,1231,1231,1231,1231,10
20240314,125400,234053412,1231,1230,1231,1230,390
20240314,125300,233573495,1231,1228,1231,1228,1291
20240314,125200,231988132,1229,1228,1229,1228,4231
20240314,125100,226791953,1232,1232,1232,1232,0
20240314,125000,226791953,1232,1232,1232,1232,434
20240314,124900,226257265,1232,1228,1233,1228,1292
20240314,124800,224667686,1232,1229,1232,1229,19909
20240314,124700,200186951,1229,1229,1229,1228,2947
20240314,124600,196565255,1229,1229,1229,1229,8
20240314,124500,196555423,1229,1229,1229,1229,533
20240314,124400,195900366,1229,1229,1229,1229,3
20240314,124300,195896679,1222,1228,1228,1222,1117
20240314,124200,194525201,1228,1228,1228,1228,0
20240314,124100,194525201,1228,1226,1228,1226,9
20240314,124000,194514165,1226,1226,1226,1226,0
20240314,123900,194514165,1226,1225,1226,1222,1246
20240314,123800,192990814,1225,1226,1226,1225,945
20240314,123700,191833080,1228,1229,1229,1226,739
20240314,123600,190926311,1229,1229,1229,1229,0
20240314,123500,190926311,1229,1230,1230,1229,2621
20240314,123400,187705101,1230,1229,1230,1229,96
20240314,123300,187587116,1230,1229,1230,1229,1697
20240314,123200,185501497,1229,1227,1229,1226,916
20240314,123100,184375744,1228,1229,1229,1228,2
20240314,123000,184373287,1229,1229,1229,1229,0
20240314,122900,184373287,1229,1226,1229,1226,3
20240314,122800,184369604,1229,1228,1229,1228,2
20240314,122700,184367147,1228,1226,1228,1226,37
20240314,122600,184321713,1228,1228,1228,1228,0
20240314,122500,184321713,1228,1223,1228,1223,32
20240314,122400,184282567,1229,1229,1229,1229,1
20240314,122300,184281338,1223,1224,1229,1223,60
20240314,122200,184207919,1224,1222,1224,1222,984
20240314,122100,183004248,1222,1221,1222,1221,2
20240314,122000,183001805,1222,1221,1222,1221,3176
20240314,121900,179120908,1222,1225,1225,1222,2766
20240314,121800,175733412,1225,1222,1225,1222,12
20240314,121700,175718745,1226,1226,1228,1222,296
20240314,121600,175356405,1228,1228,1228,1228,1
20240314,121500,175355177,1228,1229,1229,1227,1671
20240314,121400,173304834,1229,1227,1230,1227,1256
20240314,121300,171760348,1230,1229,1230,1227,2143
20240314,121200,169127642,1229,1227,1229,1227,222
20240314,121100,168855027,1228,1227,1228,1227,87
20240314,121000,168748277,1227,1227,1227,1227,1
20240314,120900,168747050,1227,1227,1227,1227,0
20240314,120800,168747050,1227,1227,1227,1227,1
20240314,120700,168745823,1223,1227,1228,1223,8
20240314,120600,168736010,1228,1228,1228,1223,98
20240314,120500,168616146,1227,1226,1227,1226,81
20240314,120400,168516839,1226,1225,1226,1225,857
20240314,120300,167467013,1224,1226,1226,1223,5001
20240314,120200,161335793,1227,1227,1227,1227,100
20240314,120100,161213093,1228,1229,1230,1228,2744
20240314,120000,157842061,1230,1229,1230,1228,1233
20240314,115900,156326640,1228,1227,1229,1227,399
20240314,115800,155836668,1228,1227,1229,1227,892
20240314,115700,154741535,1231,1232,1233,1227,3004
20240314,115600,151054446,1232,1227,1232,1226,9892
20240314,115500,138908152,1226,1223,1226,1223,3995
20240314,115400,134014882,1224,1224,1224,1224,1
20240314,115300,134013658,1224,1222,1224,1222,3093
20240314,115200,130233007,1223,1221,1223,1220,2316
20240314,115100,127404817,1222,1221,1223,1221,155
20240314,115000,127215559,1223,1223,1223,1223,0
20240314,114900,127215559,1223,1222,1223,1221,1459
20240314,114800,125433284,1223,1223,1224,1222,1076
20240314,114700,124117335,1222,1222,1223,1221,814
20240314,114600,123122482,1221,1221,1222,1220,322
20240314,114500,122729321,1220,1220,1220,1220,2950
20240314,114400,119130321,1219,1218,1219,1218,123
20240314,114300,118980400,1218,1218,1219,1218,439
20240314,114200,118445448,1218,1218,1218,1218,1
20240314,114100,118444230,1219,1219,1220,1219,417
20240314,114000,117935607,1219,1218,1219,1218,249
20240314,113900,117632077,1219,1218,1219,1218,211
20240314,113800,117374869,1219,1218,1219,1218,109
20240314,113700,117242005,1218,1218,1218,1218,373
20240314,113600,116787691,1218,1218,1218,1218,250
20240314,113500,116483191,1218,1217,1218,1216,115
20240314,113400,116343240,1217,1216,1217,1216,12
20240314,113300,116328647,1217,1216,1217,1216,12
20240314,113200,116314054,1217,1215,1217,1215,281
20240314,113100,115972487,1216,1215,1216,1215,11
20240314,113000,115959121,1216,1215,1216,1215,284
20240314,112900,115614060,1214,1214,1214,1214,1
20240314,112800,115612846,1215,1215,1215,1215,5
20240314,112700,115606771,1215,1215,1215,1215,0
20240314,112600,115606771,1215,1215,1215,1215,1
20240314,112500,115605556,1215,1215,1215,1215,0
20240314,112400,115605556,1215,1215,1215,1215,0
20240314,112300,115605556,1215,1215,1215,1215,1
20240314,112200,115604341,1210,1214,1214,1210,50
20240314,112100,115543811,1215,1215,1215,1215,0
20240314,112000,115543811,1215,1215,1215,1215,0
20240314,111900,115543811,1215,1215,1215,1215,0
20240314,111800,115543811,1215,1215,1215,1215,1
20240314,111700,115542596,1215,1215,1215,1215,0
20240314,111600,115542596,1215,1215,1215,1215,0
20240314,111500,115542596,1215,1215,1215,1215,0
20240314,111400,115542596,1215,1215,1215,1215,0
20240314,111300,115542596,1215,1210,1215,1210,401
20240314,111200,115057381,1215,1215,1215,1215,0
20240314,111100,115057381,1215,1215,1215,1215,0
20240314,111000,115057381,1215,1213,1215,1213,16
20240314,110900,115037961,1215,1215,1215,1215,0
20240314,110800,115037961,1215,1215,1215,1215,0
20240314,110700,115037961,1215,1215,1215,1215,0
20240314,110600,115037961,1215,1215,1215,1215,6
20240314,110500,115030671,1215,1210,1215,1210,16
20240314,110400,115011301,1217,1217,1217,1217,0
20240314,110300,115011301,1217,1215,1217,1206,4001
20240314,110200,110179387,1217,1216,1217,1216,812
20240314,110100,109191993,1216,1214,1216,1214,24
20240314,110000,109162826,1215,1215,1215,1214,119
20240314,105900,109018259,1216,1216,1216,1216,16
20240314,105800,108998803,1212,1215,1217,1212,412
20240314,105700,108499385,1218,1218,1218,1218,0
20240314,105600,108499385,1218,1218,1218,1218,0
20240314,105500,108499385,1218,1217,1218,1217,3
20240314,105400,108495733,1217,1217,1217,1217,37
20240314,105300,108450704,1217,1217,1217,1217,0
20240314,105200,108450704,1217,1217,1217,1217,8
20240314,105100,108440968,1217,1217,1217,1217,5
20240314,105000,108434883,1217,1217,1217,1217,0
20240314,104900,108434883,1217,1217,1217,1217,0
20240314,104800,108434883,1217,1217,1217,1217,0
20240314,104700,108434883,1217,1217,1217,1217,1
20240314,104600,108433666,1214,1214,1214,1214,0
20240314,104500,108433666,1214,1214,1214,1214,60
20240314,104400,108360826,1214,1214,1214,1214,31
20240314,104300,108323192,1213,1213,1213,1213,306
20240314,104200,107952014,1213,1214,1214,1213,80
20240314,104100,107854954,1214,1217,1217,1214,3022
20240314,104000,104182315,1217,1217,1217,1217,273
20240314,103900,103850074,1217,1217,1217,1217,160
20240314,103800,103655354,1217,1217,1217,1217,80
20240314,103700,103557994,1216,1217,1217,1216,135
20240314,103600,103393749,1216,1216,1216,1216,0
20240314,103500,103393749,1216,1217,1217,1216,180
20240314,103400,103174769,1216,1216,1216,1216,200
20240314,103300,102931569,1217,1215,1217,1215,17
20240314,103200,102910912,1217,1215,1217,1215,438
20240314,103100,102378737,1215,1215,1215,1215,17
20240314,103000,102358082,1215,1215,1216,1215,418
20240314,102900,101850162,1215,1215,1215,1215,50
20240314,102800,101789412,1215,1215,1215,1215,153
20240314,102700,101603517,1215,1216,1216,1215,1236
20240314,102600,100100584,1218,1218,1218,1218,0
20240314,102500,100100584,1218,1218,1218,1218,0
20240314,102400,100100584,1218,1218,1218,1218,1
20240314,102300,100099366,1220,1220,1220,1220,0
20240314,102200,100099366,1220,1215,1220,1215,1527
20240314,102100,98242415,1216,1215,1216,1215,541
20240314,102000,97585000,1215,1215,1215,1215,91
20240314,101900,97474435,1216,1218,1218,1216,459
20240314,101800,96915952,1218,1220,1220,1218,2027
20240314,101700,94446026,1219,1220,1220,1219,70
20240314,101600,94360656,1220,1220,1220,1220,0
20240314,101500,94360656,1220,1220,1220,1220,160
20240314,101400,94165456,1220,1220,1220,1220,298
20240314,101300,93801896,1219,1220,1220,1219,451
20240314,101200,93251677,1220,1220,1220,1219,7333
20240314,101100,84305517,1220,1219,1220,1219,2010
20240314,101000,81853327,1220,1220,1220,1220,21
20240314,100900,81827707,1220,1220,1220,1220,0
20240314,100800,81827707,1220,1219,1220,1219,4119
20240314,100700,76802858,1220,1221,1221,1219,1324
20240314,100600,75187488,1220,1221,1221,1220,101
20240314,100500,75064267,1220,1220,1220,1220,1062
20240314,100400,73768627,1220,1219,1220,1219,770
20240314,100300,72829239,1220,1220,1222,1220,863
20240314,100200,71775453,1220,1220,1222,1220,243
20240314,100100,71478845,1220,1221,1221,1219,6035
20240314,100000,64115071,1221,1222,1222,1221,538
20240314,095900,63458163,1222,1222,1222,1222,101
20240314,095800,63334741,1222,1222,1222,1222,464
20240314,095700,62767733,1222,1218,1223,1218,2890
20240314,095600,59240257,1219,1217,1219,1217,894
20240314,095500,58150473,1217,1217,1217,1217,183
20240314,095400,57927762,1219,1219,1220,1217,5136
20240314,095300,51666426,1220,1220,1221,1218,565
20240314,095200,50977512,1221,1218,1221,1218,4606
20240314,095100,45363230,1218,1217,1218,1217,5252
20240314,095000,38968827,1217,1211,1217,1211,4121
20240314,094900,33960084,1211,1211,1211,1211,2
20240314,094800,33957662,1211,1212,1212,1211,4717
20240314,094700,28244890,1211,1211,1213,1211,210
20240314,094600,27990247,1211,1209,1211,1209,1804
20240314,094500,25805645,1210,1210,1211,1210,2064
20240314,094400,23307985,1209,1206,1209,1206,4265
20240314,094300,18155167,1206,1207,1207,1206,105
20240314,094200,18028532,1207,1202,1207,1202,14
20240314,094100,18011699,1198,1198,1198,1198,0
20240314,094000,18011699,1198,1200,1207,1198,2651
20240314,093900,14817754,1199,1199,1199,1199,0
20240314,093800,14817754,1199,1199,1200,1199,1207
20240314,093700,13370454,1199,1199,1199,1199,67
20240314,093600,13290121,1199,1199,1199,1199,0
20240314,093500,13290121,1199,1199,1199,1199,200
20240314,093400,13050321,1199,1199,1199,1199,8
20240314,093300,13040729,1199,1197,1199,1197,220
20240314,093200,12776989,1197,1199,1199,1197,1667
20240314,093100,10780061,1199,1199,1199,1199,205
20240314,093000,10534266,1199,1199,1199,1199,176
20240314,092900,10323242,1199,1199,1199,1199,100
20240314,092800,10203342,1199,1199,1199,1199,43
20240314,092700,10151785,1199,1198,1199,1198,34
20240314,092600,10111039,1197,1197,1197,1197,10
20240314,092500,10099069,1198,1198,1198,1197,103
20240314,092400,9975677,1198,1198,1198,1198,187
20240314,092300,9751651,1198,1197,1198,1197,561
20240314,092200,9079964,1198,1198,1198,1198,25
20240314,092100,9050014,1199,1199,1199,1199,982
20240314,092000,7872596,1199,1199,1199,1199,104
20240314,091900,7747900,1199,1199,1199,1199,0
20240314,091800,7747900,1199,1197,1199,1197,22
20240314,091700,7721542,1197,1197,1197,1197,0
20240314,091600,7721542,1197,1197,1197,1197,0
20240314,091500,7721542,1197,1197,1197,1197,35
20240314,091400,7679647,1197,1197,1197,1197,1500
20240314,091300,5884147,1197,1198,1199,1197,30
20240314,091200,5848180,1198,1198,1198,1198,354
20240314,091100,5424088,1198,1198,1198,1198,0
20240314,091000,5424088,1198,1196,1198,1196,5
20240314,090900,5418102,1192,1199,1199,1192,717
20240314,090800,4560197,1198,1198,1201,1198,180
20240314,090700,4344514,1199,1199,1199,1199,319
20240314,090600,3962033,1199,1203,1203,1198,398
20240314,090500,3484893,1203,1199,1203,1199,776
20240314,090400,2553525,1199,1199,1199,1199,197
20240314,090300,2317322,1199,1199,1199,1199,204
20240314,090200,2072726,1199,1194,1199,1192,1108
20240314,090100,744954,1194,1192,1194,1192,5
20240314,090000,738991,1191,1190,1191,1190,621