stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185800,532961553,1272,1272,1272,1272,3749
20240318,185700,532961553,1272,1272,1272,1272,0
20240318,185600,532961553,1272,1272,1272,1272,0
20240318,185500,532961553,1272,1272,1272,1272,0
20240318,185400,532961553,1272,1272,1272,1272,0
20240318,185300,532961553,1272,1272,1272,1272,0
20240318,185200,532961553,1272,1272,1272,1272,0
20240318,185100,532961553,1272,1272,1272,1272,0
20240318,185000,532961553,1272,1272,1272,1272,0
20240318,184900,532961553,1272,1272,1272,1272,0
20240318,184800,532961553,1272,1272,1272,1272,0
20240318,184700,532961553,1272,1272,1272,1272,0
20240318,184600,532961553,1272,1272,1272,1272,0
20240318,184500,532961553,1272,1272,1272,1272,0
20240318,184400,532961553,1272,1272,1272,1272,0
20240318,184300,532961553,1272,1272,1272,1272,0
20240318,184200,532961553,1272,1272,1272,1272,0
20240318,184100,532961553,1272,1272,1272,1272,0
20240318,184000,532961553,1272,1272,1272,1272,0
20240318,183900,532961553,1272,1272,1272,1272,0
20240318,183800,532961553,1272,1272,1272,1272,0
20240318,183700,532961553,1272,1272,1272,1272,0
20240318,183600,532961553,1272,1272,1272,1272,0
20240318,183500,532961553,1272,1272,1272,1272,0
20240318,183400,532961553,1272,1272,1272,1272,0
20240318,183300,532961553,1272,1272,1272,1272,0
20240318,183200,532961553,1272,1272,1272,1272,0
20240318,183100,532961553,1272,1272,1272,1272,0
20240318,183000,532961553,1272,1272,1272,1272,0
20240318,182900,532961553,1272,1272,1272,1272,0
20240318,182800,532961553,1272,1272,1272,1272,3749
20240318,182700,532961553,1272,1272,1272,1272,0
20240318,182600,532961553,1272,1272,1272,1272,0
20240318,182500,532961553,1272,1272,1272,1272,0
20240318,182400,532961553,1272,1272,1272,1272,0
20240318,182300,532961553,1272,1272,1272,1272,0
20240318,182200,532961553,1272,1272,1272,1272,0
20240318,182100,532961553,1272,1272,1272,1272,0
20240318,182000,532961553,1272,1272,1272,1272,0
20240318,181900,532961553,1272,1272,1272,1272,0
20240318,181800,532961553,1272,1272,1272,1272,0
20240318,181700,532961553,1272,1272,1272,1272,0
20240318,181600,532961553,1272,1272,1272,1272,0
20240318,181500,532961553,1272,1272,1272,1272,0
20240318,181400,532961553,1272,1272,1272,1272,0
20240318,181300,532961553,1272,1272,1272,1272,0
20240318,181200,532961553,1272,1272,1272,1272,0
20240318,181100,532961553,1272,1272,1272,1272,0
20240318,181000,532961553,1272,1272,1272,1272,0
20240318,180900,532961553,1272,1272,1272,1272,0
20240318,180800,532961553,1272,1272,1272,1272,0
20240318,180700,532961553,1272,1272,1272,1272,0
20240318,180600,532961553,1272,1272,1272,1272,0
20240318,180500,532961553,1272,1272,1272,1272,0
20240318,180400,532961553,1272,1272,1272,1272,0
20240318,180300,532961553,1272,1272,1272,1272,0
20240318,180200,532961553,1272,1272,1272,1272,0
20240318,180100,532961553,1272,1272,1272,1272,0
20240318,180000,532961553,1272,1272,1272,1272,0
20240318,175900,532961553,1272,1272,1272,1272,0
20240318,175800,532961553,1272,1272,1272,1272,3749
20240318,175700,532961553,1272,1272,1272,1272,0
20240318,175600,532961553,1272,1272,1272,1272,0
20240318,175500,532961553,1272,1272,1272,1272,0
20240318,175400,532961553,1272,1272,1272,1272,0
20240318,175300,532961553,1272,1272,1272,1272,0
20240318,175200,532961553,1272,1272,1272,1272,0
20240318,175100,532961553,1272,1272,1272,1272,0
20240318,175000,532961553,1272,1272,1272,1272,0
20240318,174900,532961553,1272,1272,1272,1272,0
20240318,174800,532961553,1272,1272,1272,1272,0
20240318,174700,532961553,1272,1272,1272,1272,0
20240318,174600,532961553,1272,1272,1272,1272,0
20240318,174500,532961553,1272,1272,1272,1272,0
20240318,174400,532961553,1272,1272,1272,1272,0
20240318,174300,532961553,1272,1272,1272,1272,0
20240318,174200,532961553,1272,1272,1272,1272,0
20240318,174100,532961553,1272,1272,1272,1272,0
20240318,174000,532961553,1272,1272,1272,1272,0
20240318,173900,532961553,1272,1272,1272,1272,0
20240318,173800,532961553,1272,1272,1272,1272,0
20240318,173700,532961553,1272,1272,1272,1272,0
20240318,173600,532961553,1272,1272,1272,1272,0
20240318,173500,532961553,1272,1272,1272,1272,0
20240318,173400,532961553,1272,1272,1272,1272,0
20240318,173300,532961553,1272,1272,1272,1272,0
20240318,173200,532961553,1272,1272,1272,1272,0
20240318,173100,532961553,1272,1272,1272,1272,0
20240318,173000,532961553,1272,1272,1272,1272,0
20240318,172900,532961553,1272,1272,1272,1272,0
20240318,172800,532961553,1272,1272,1272,1272,3749
20240318,172700,532961553,1272,1272,1272,1272,0
20240318,172600,532961553,1272,1272,1272,1272,0
20240318,172500,532961553,1272,1272,1272,1272,0
20240318,172400,532961553,1272,1272,1272,1272,0
20240318,172300,532961553,1272,1272,1272,1272,0
20240318,172200,532961553,1272,1272,1272,1272,0
20240318,172100,532961553,1272,1272,1272,1272,0
20240318,172000,532961553,1272,1272,1272,1272,0
20240318,171900,532961553,1272,1272,1272,1272,0
20240318,171800,532961553,1272,1272,1272,1272,0
20240318,171700,532961553,1272,1272,1272,1272,0
20240318,171600,532961553,1272,1272,1272,1272,0
20240318,171500,532961553,1272,1272,1272,1272,0
20240318,171400,532961553,1272,1272,1272,1272,0
20240318,171300,532961553,1272,1272,1272,1272,0
20240318,171200,532961553,1272,1272,1272,1272,0
20240318,171100,532961553,1272,1272,1272,1272,0
20240318,171000,532961553,1272,1272,1272,1272,0
20240318,170900,532961553,1272,1272,1272,1272,0
20240318,170800,532961553,1272,1272,1272,1272,0
20240318,170700,532961553,1272,1272,1272,1272,0
20240318,170600,532961553,1272,1272,1272,1272,0
20240318,170500,532961553,1272,1272,1272,1272,0
20240318,170400,532961553,1272,1272,1272,1272,0
20240318,170300,532961553,1272,1272,1272,1272,0
20240318,170200,532961553,1272,1272,1272,1272,0
20240318,170100,532961553,1272,1272,1272,1272,0
20240318,170000,532961553,1272,1272,1272,1272,0
20240318,165900,532961553,1272,1272,1272,1272,0
20240318,165800,532961553,1272,1272,1272,1272,3749
20240318,165700,532961553,1272,1272,1272,1272,0
20240318,165600,532961553,1272,1272,1272,1272,0
20240318,165500,532961553,1272,1272,1272,1272,0
20240318,165400,532961553,1272,1272,1272,1272,0
20240318,165300,532961553,1272,1272,1272,1272,0
20240318,165200,532961553,1272,1272,1272,1272,0
20240318,165100,532961553,1272,1272,1272,1272,0
20240318,165000,532961553,1272,1272,1272,1272,0
20240318,164900,532961553,1272,1272,1272,1272,0
20240318,164800,532961553,1272,1272,1272,1272,0
20240318,164700,532961553,1272,1272,1272,1272,0
20240318,164600,532961553,1272,1272,1272,1272,0
20240318,164500,532961553,1272,1272,1272,1272,0
20240318,164400,532961553,1272,1272,1272,1272,0
20240318,164300,532961553,1272,1272,1272,1272,0
20240318,164200,532961553,1272,1272,1272,1272,0
20240318,164100,532961553,1272,1272,1272,1272,0
20240318,164000,532961553,1272,1272,1272,1272,0
20240318,163900,532961553,1272,1272,1272,1272,0
20240318,163800,532961553,1272,1272,1272,1272,0
20240318,163700,532961553,1272,1272,1272,1272,0
20240318,163600,532961553,1272,1272,1272,1272,0
20240318,163500,532961553,1272,1272,1272,1272,0
20240318,163400,532961553,1272,1272,1272,1272,0
20240318,163300,532961553,1272,1272,1272,1272,0
20240318,163200,532961553,1272,1272,1272,1272,0
20240318,163100,532961553,1272,1272,1272,1272,0
20240318,163000,532961553,1272,1272,1272,1272,0
20240318,162900,532961553,1272,1272,1272,1272,0
20240318,162800,532961553,1272,1272,1272,1272,3749
20240318,162700,532961553,1272,1272,1272,1272,0
20240318,162600,532961553,1272,1272,1272,1272,0
20240318,162500,532961553,1272,1272,1272,1272,0
20240318,162400,532961553,1272,1272,1272,1272,0
20240318,162300,532961553,1272,1272,1272,1272,0
20240318,162200,532961553,1272,1272,1272,1272,0
20240318,162100,532961553,1272,1272,1272,1272,0
20240318,162000,532961553,1272,1272,1272,1272,0
20240318,161900,532961553,1272,1272,1272,1272,0
20240318,161800,532961553,1272,1272,1272,1272,0
20240318,161700,532961553,1272,1272,1272,1272,0
20240318,161600,532961553,1272,1272,1272,1272,0
20240318,161500,532961553,1272,1272,1272,1272,0
20240318,161400,532961553,1272,1272,1272,1272,0
20240318,161300,532961553,1272,1272,1272,1272,0
20240318,161200,532961553,1272,1272,1272,1272,0
20240318,161100,532961553,1272,1272,1272,1272,0
20240318,161000,532961553,1272,1272,1272,1272,0
20240318,160900,532961553,1272,1272,1272,1272,0
20240318,160800,532961553,1272,1272,1272,1272,0
20240318,160700,532961553,1272,1272,1272,1272,0
20240318,160600,532961553,1272,1272,1272,1272,0
20240318,160500,532961553,1272,1272,1272,1272,0
20240318,160400,532961553,1272,1272,1272,1272,0
20240318,160300,532961553,1272,1272,1272,1272,0
20240318,160200,532961553,1272,1272,1272,1272,0
20240318,160100,532961553,1272,1272,1272,1272,0
20240318,160000,532961553,1272,1272,1272,1272,0
20240318,155900,532961553,1272,1272,1272,1272,0
20240318,155800,532961553,1272,1272,1272,1272,3749
20240318,155700,532961553,1272,1272,1272,1272,0
20240318,155600,532961553,1272,1272,1272,1272,0
20240318,155500,532961553,1272,1272,1272,1272,0
20240318,155400,532961553,1272,1272,1272,1272,0
20240318,155300,532961553,1272,1272,1272,1272,0
20240318,155200,532961553,1272,1272,1272,1272,0
20240318,155100,532961553,1272,1272,1272,1272,0
20240318,155000,532961553,1272,1272,1272,1272,0
20240318,154900,532961553,1272,1272,1272,1272,0
20240318,154800,532961553,1272,1272,1272,1272,0
20240318,154700,532961553,1272,1272,1272,1272,0
20240318,154600,532961553,1272,1272,1272,1272,0
20240318,154500,532961553,1272,1272,1272,1272,0
20240318,154400,532961553,1272,1272,1272,1272,0
20240318,154300,532961553,1272,1272,1272,1272,0
20240318,154200,532961553,1272,1272,1272,1272,0
20240318,154100,532961553,1272,1272,1272,1272,0
20240318,154000,532961553,1272,1272,1272,1272,0
20240318,153900,532961553,1272,1272,1272,1272,0
20240318,153800,532961553,1272,1272,1272,1272,0
20240318,153700,532961553,1272,1272,1272,1272,0
20240318,153600,532961553,1272,1272,1272,1272,0
20240318,153500,532961553,1272,1272,1272,1272,0
20240318,153400,532961553,1272,1272,1272,1272,0
20240318,153300,532961553,1272,1272,1272,1272,0
20240318,153200,532961553,1272,1272,1272,1272,0
20240318,153100,532961553,1272,1272,1272,1272,0
20240318,153000,532961553,1272,1272,1272,1272,3749
20240318,152900,528192825,1272,1272,1272,1272,0
20240318,152800,528192825,1272,1272,1272,1272,0
20240318,152700,528192825,1272,1272,1272,1272,0
20240318,152600,528192825,1272,1272,1272,1272,0
20240318,152500,528192825,1272,1272,1272,1272,0
20240318,152400,528192825,1272,1272,1272,1272,0
20240318,152300,528192825,1272,1272,1272,1272,0
20240318,152200,528192825,1272,1272,1272,1272,0
20240318,152100,528192825,1272,1272,1272,1272,0
20240318,152000,528192825,1272,1272,1272,1272,0
20240318,151900,528192825,1272,1272,1280,1272,5
20240318,151800,528186450,1280,1280,1281,1272,424
20240318,151700,527646759,1281,1273,1281,1273,9
20240318,151600,527635262,1280,1279,1282,1273,2088
20240318,151500,524966765,1282,1278,1282,1278,1318
20240318,151400,523278573,1281,1281,1281,1278,408
20240318,151300,522757125,1281,1280,1281,1278,374
20240318,151200,522278182,1281,1273,1281,1273,3
20240318,151100,522274347,1281,1276,1282,1276,3100
20240318,151000,518301923,1276,1276,1276,1273,7
20240318,150900,518292996,1272,1276,1276,1272,1224
20240318,150800,516732914,1276,1274,1276,1274,1410
20240318,150700,514934171,1274,1274,1274,1273,304
20240318,150600,514546876,1274,1274,1274,1274,12
20240318,150500,514531588,1273,1273,1273,1273,600
20240318,150400,513767788,1272,1272,1272,1272,500
20240318,150300,513131788,1272,1272,1272,1272,0
20240318,150200,513131788,1272,1272,1272,1272,0
20240318,150100,513131788,1272,1272,1272,1272,644
20240318,150000,512312620,1272,1268,1272,1268,57
20240318,145900,512240340,1272,1265,1272,1265,191
20240318,145800,511998718,1272,1272,1272,1272,0
20240318,145700,511998718,1272,1270,1272,1270,111
20240318,145600,511857552,1270,1270,1270,1270,81
20240318,145500,511754682,1271,1272,1272,1271,2
20240318,145400,511752139,1273,1263,1273,1263,915
20240318,145300,510596475,1263,1270,1270,1263,2070
20240318,145200,507979290,1263,1269,1269,1262,10025
20240318,145100,495305050,1267,1267,1267,1267,0
20240318,145000,495305050,1267,1267,1267,1267,0
20240318,144900,495305050,1267,1267,1267,1267,0
20240318,144800,495305050,1267,1267,1267,1267,5000
20240318,144700,488970050,1267,1271,1271,1267,5000
20240318,144600,482623576,1272,1272,1272,1272,100
20240318,144500,482496376,1272,1272,1272,1272,0
20240318,144400,482496376,1272,1272,1272,1271,700
20240318,144300,481606118,1272,1274,1274,1272,1670
20240318,144200,479478634,1274,1275,1275,1272,14
20240318,144100,479460803,1275,1275,1275,1275,30
20240318,144000,479422553,1275,1277,1277,1275,390
20240318,143900,478924551,1277,1278,1278,1277,418
20240318,143800,478390362,1278,1279,1279,1278,262
20240318,143700,478055274,1279,1279,1279,1279,25
20240318,143600,478023299,1279,1278,1279,1278,20
20240318,143500,477997738,1278,1278,1280,1278,528
20240318,143400,477322940,1278,1278,1278,1278,10
20240318,143300,477310160,1278,1278,1278,1278,1
20240318,143200,477308882,1279,1279,1279,1279,16
20240318,143100,477288418,1279,1279,1279,1279,18
20240318,143000,477265396,1279,1279,1279,1279,16
20240318,142900,477244932,1279,1280,1280,1279,458
20240318,142800,476658950,1279,1279,1279,1279,0
20240318,142700,476658950,1279,1279,1279,1279,0
20240318,142600,476658950,1279,1279,1279,1279,0
20240318,142500,476658950,1279,1279,1279,1279,10
20240318,142400,476646160,1279,1278,1279,1278,2
20240318,142300,476643603,1281,1278,1281,1278,1225
20240318,142200,475075144,1279,1279,1279,1279,25
20240318,142100,475043169,1280,1277,1280,1277,655
20240318,142000,474205045,1278,1277,1278,1277,44
20240318,141900,474148847,1278,1278,1278,1277,942
20240318,141800,472944972,1277,1277,1277,1277,0
20240318,141700,472944972,1277,1278,1279,1277,501
20240318,141600,472304312,1279,1279,1279,1279,0
20240318,141500,472304312,1279,1275,1279,1275,3200
20240318,141400,468211670,1276,1272,1276,1272,502
20240318,141300,467571441,1272,1272,1272,1272,73
20240318,141200,467478585,1272,1272,1272,1272,4
20240318,141100,467473497,1275,1275,1275,1275,3
20240318,141000,467469672,1275,1275,1275,1275,98
20240318,140900,467344722,1275,1275,1275,1275,14
20240318,140800,467326872,1276,1276,1276,1276,0
20240318,140700,467326872,1276,1276,1276,1276,0
20240318,140600,467326872,1276,1276,1276,1276,0
20240318,140500,467326872,1276,1276,1276,1276,0
20240318,140400,467326872,1276,1276,1276,1276,0
20240318,140300,467326872,1276,1276,1276,1276,0
20240318,140200,467326872,1276,1276,1276,1276,1
20240318,140100,467325596,1272,1272,1272,1272,0
20240318,140000,467325596,1272,1275,1276,1272,13
20240318,135900,467309014,1276,1276,1276,1276,0
20240318,135800,467309014,1276,1276,1276,1276,0
20240318,135700,467309014,1276,1276,1276,1276,0
20240318,135600,467309014,1276,1276,1276,1276,0
20240318,135500,467309014,1276,1276,1276,1276,68
20240318,135400,467222246,1276,1276,1276,1276,12
20240318,135300,467206934,1276,1279,1279,1276,211
20240318,135200,466937098,1276,1276,1276,1276,114
20240318,135100,466791634,1276,1276,1276,1276,0
20240318,135000,466791634,1276,1276,1276,1276,76
20240318,134900,466694658,1276,1276,1276,1276,0
20240318,134800,466694658,1276,1276,1276,1276,0
20240318,134700,466694658,1276,1276,1276,1276,0
20240318,134600,466694658,1276,1276,1276,1276,0
20240318,134500,466694658,1276,1276,1276,1276,0
20240318,134400,466694658,1276,1276,1276,1276,0
20240318,134300,466694658,1276,1276,1276,1276,1
20240318,134200,466693382,1279,1279,1279,1279,0
20240318,134100,466693382,1279,1278,1279,1278,2
20240318,134000,466690825,1276,1276,1276,1276,1
20240318,133900,466689549,1276,1276,1276,1276,15
20240318,133800,466670409,1276,1276,1276,1276,15
20240318,133700,466651269,1276,1278,1278,1276,410
20240318,133600,466127309,1276,1276,1276,1276,0
20240318,133500,466127309,1276,1276,1276,1276,0
20240318,133400,466127309,1276,1276,1276,1276,0
20240318,133300,466127309,1276,1276,1276,1276,2
20240318,133200,466124757,1276,1276,1276,1276,1
20240318,133100,466123481,1269,1269,1269,1269,4
20240318,133000,466118405,1269,1269,1269,1269,0
20240318,132900,466118405,1269,1269,1269,1269,16
20240318,132800,466098101,1269,1274,1274,1269,2331
20240318,132700,463138804,1277,1275,1277,1274,68
20240318,132600,463052142,1275,1277,1277,1275,275
20240318,132500,462701297,1277,1277,1277,1277,0
20240318,132400,462701297,1277,1277,1277,1277,0
20240318,132300,462701297,1277,1277,1277,1277,1
20240318,132200,462700020,1277,1277,1277,1277,1
20240318,132100,462698743,1278,1278,1278,1278,0
20240318,132000,462698743,1278,1278,1278,1278,5
20240318,131900,462692353,1277,1278,1278,1277,154
20240318,131800,462495544,1277,1278,1278,1277,47
20240318,131700,462435480,1278,1278,1278,1278,1
20240318,131600,462434202,1277,1277,1277,1277,1
20240318,131500,462432925,1277,1277,1277,1277,1
20240318,131400,462431648,1277,1277,1277,1277,1
20240318,131300,462430371,1277,1278,1278,1277,48
20240318,131200,462369028,1278,1278,1278,1278,0
20240318,131100,462369028,1278,1278,1278,1278,1
20240318,131000,462367750,1277,1277,1277,1277,3
20240318,130900,462363919,1278,1278,1278,1278,1
20240318,130800,462362641,1277,1277,1277,1277,99
20240318,130700,462236218,1278,1279,1279,1278,5
20240318,130600,462229826,1279,1278,1279,1277,14
20240318,130500,462211935,1279,1278,1279,1278,2
20240318,130400,462209378,1273,1273,1273,1273,300
20240318,130300,461827478,1279,1275,1279,1274,255
20240318,130200,461502334,1279,1275,1279,1275,100
20240318,130100,461374790,1275,1275,1275,1275,45
20240318,130000,461317415,1275,1275,1275,1275,0
20240318,125900,461317415,1275,1273,1275,1268,4893
20240318,125800,455109258,1273,1273,1273,1273,1023
20240318,125700,453806979,1273,1273,1273,1273,90
20240318,125600,453692409,1272,1272,1272,1272,15
20240318,125500,453673329,1272,1272,1272,1272,3
20240318,125400,453669513,1273,1273,1273,1273,50
20240318,125300,453605863,1273,1272,1273,1272,418
20240318,125200,453074147,1273,1272,1273,1272,693
20240318,125100,452192551,1273,1273,1273,1273,0
20240318,125000,452192551,1273,1273,1273,1273,1
20240318,124900,452191278,1273,1273,1273,1273,0
20240318,124800,452191278,1273,1273,1273,1273,0
20240318,124700,452191278,1273,1273,1273,1273,0
20240318,124600,452191278,1273,1273,1273,1273,50
20240318,124500,452127628,1273,1273,1273,1273,0
20240318,124400,452127628,1273,1273,1273,1273,500
20240318,124300,451491128,1272,1272,1272,1272,400
20240318,124200,450982328,1272,1272,1272,1272,0
20240318,124100,450982328,1272,1272,1272,1272,9
20240318,124000,450970880,1272,1272,1272,1272,0
20240318,123900,450970880,1272,1272,1272,1272,100
20240318,123800,450843680,1269,1269,1269,1269,6
20240318,123700,450836066,1267,1268,1268,1267,160
20240318,123600,450633325,1269,1269,1269,1269,4
20240318,123500,450628249,1268,1268,1268,1268,671
20240318,123400,449777421,1267,1267,1267,1267,0
20240318,123300,449777421,1267,1267,1267,1267,0
20240318,123200,449777421,1267,1267,1267,1267,0
20240318,123100,449777421,1267,1267,1267,1267,0
20240318,123000,449777421,1267,1267,1267,1267,0
20240318,122900,449777421,1267,1267,1267,1267,0
20240318,122800,449777421,1267,1267,1267,1267,1
20240318,122700,449776154,1268,1269,1269,1268,221
20240318,122600,449495878,1269,1270,1270,1269,371
20240318,122500,449025076,1270,1270,1270,1270,4850
20240318,122400,442865576,1270,1271,1271,1270,6506
20240318,122300,434596452,1271,1271,1271,1271,0
20240318,122200,434596452,1271,1271,1271,1271,492
20240318,122100,433971120,1271,1271,1271,1271,0
20240318,122000,433971120,1271,1271,1271,1271,0
20240318,121900,433971120,1271,1271,1271,1271,700
20240318,121800,433081420,1272,1272,1272,1272,98
20240318,121700,432956764,1272,1273,1274,1272,1760
20240318,121600,430716937,1274,1274,1274,1274,0
20240318,121500,430716937,1274,1274,1274,1274,0
20240318,121400,430716937,1274,1274,1274,1274,1280
20240318,121300,429086217,1274,1275,1275,1274,403
20240318,121200,428572407,1276,1276,1276,1276,788
20240318,121100,427566919,1277,1277,1277,1277,0
20240318,121000,427566919,1277,1277,1277,1277,0
20240318,120900,427566919,1277,1277,1277,1277,617
20240318,120800,426779010,1277,1277,1277,1277,0
20240318,120700,426779010,1277,1277,1277,1277,0
20240318,120600,426779010,1277,1277,1277,1277,0
20240318,120500,426779010,1277,1277,1277,1277,0
20240318,120400,426779010,1277,1277,1277,1277,0
20240318,120300,426779010,1277,1277,1277,1277,0
20240318,120200,426779010,1277,1277,1277,1277,0
20240318,120100,426779010,1277,1277,1277,1277,10
20240318,120000,426766240,1275,1275,1275,1275,0
20240318,115900,426766240,1275,1276,1276,1275,300
20240318,115800,426383739,1275,1275,1275,1275,590
20240318,115700,425631489,1275,1276,1276,1275,500
20240318,115600,424993979,1277,1276,1277,1276,110
20240318,115500,424853609,1276,1276,1276,1276,168
20240318,115400,424639241,1275,1276,1276,1275,974
20240318,115300,423397048,1277,1277,1277,1277,1418
20240318,115200,421586262,1279,1279,1279,1279,310
20240318,115100,421189772,1279,1279,1279,1279,1
20240318,115000,421188493,1279,1279,1279,1279,0
20240318,114900,421188493,1279,1280,1281,1279,1845
20240318,114800,418828385,1280,1280,1280,1280,22
20240318,114700,418800225,1279,1279,1279,1279,55
20240318,114600,418729880,1279,1280,1280,1279,552
20240318,114500,418023372,1280,1280,1280,1280,934
20240318,114400,416827852,1280,1280,1280,1280,0
20240318,114300,416827852,1280,1280,1281,1280,17
20240318,114200,416806077,1280,1280,1280,1280,25
20240318,114100,416774077,1280,1280,1280,1280,28
20240318,114000,416738237,1280,1280,1281,1280,665
20240318,113900,415886437,1281,1281,1282,1281,104
20240318,113800,415753151,1281,1281,1281,1281,19
20240318,113700,415728812,1281,1281,1282,1281,502
20240318,113600,415085749,1281,1282,1282,1281,101
20240318,113500,414956268,1281,1281,1281,1281,129
20240318,113400,414791019,1281,1281,1282,1281,108
20240318,113300,414652571,1280,1281,1281,1280,18
20240318,113200,414629517,1280,1282,1282,1280,5
20240318,113100,414623113,1282,1282,1282,1282,0
20240318,113000,414623113,1282,1282,1282,1282,0
20240318,112900,414623113,1282,1282,1282,1282,116
20240318,112800,414474401,1282,1282,1282,1282,146
20240318,112700,414287229,1279,1279,1279,1279,10
20240318,112600,414274439,1277,1277,1277,1277,0
20240318,112500,414274439,1277,1277,1277,1277,14
20240318,112400,414256561,1278,1278,1278,1278,6
20240318,112300,414248893,1278,1279,1279,1278,201
20240318,112200,413991815,1279,1279,1279,1279,0
20240318,112100,413991815,1279,1279,1279,1279,7
20240318,112000,413982862,1277,1277,1277,1277,0
20240318,111900,413982862,1277,1277,1277,1277,0
20240318,111800,413982862,1277,1277,1277,1277,0
20240318,111700,413982862,1277,1277,1277,1277,17
20240318,111600,413961153,1277,1277,1277,1277,470
20240318,111500,413360963,1277,1277,1277,1277,12
20240318,111400,413345639,1277,1277,1278,1277,345
20240318,111300,412905041,1277,1277,1277,1277,0
20240318,111200,412905041,1277,1277,1277,1277,0
20240318,111100,412905041,1277,1277,1277,1277,1
20240318,111000,412903764,1278,1278,1278,1278,11
20240318,110900,412889706,1277,1277,1277,1277,18
20240318,110800,412866720,1277,1278,1278,1276,495
20240318,110700,412234663,1278,1278,1278,1278,5
20240318,110600,412228273,1278,1279,1279,1278,5175
20240318,110500,405614622,1282,1282,1282,1282,1
20240318,110400,405613340,1281,1280,1282,1280,251
20240318,110300,405291908,1281,1280,1281,1280,141
20240318,110200,405111424,1281,1278,1281,1278,225
20240318,110100,404823473,1280,1278,1280,1278,41
20240318,110000,404771061,1278,1280,1281,1278,665
20240318,105900,403919876,1281,1280,1281,1280,160
20240318,105800,403714934,1281,1280,1281,1280,263
20240318,105700,403378293,1281,1281,1281,1280,82
20240318,105600,403273331,1281,1280,1281,1280,5
20240318,105500,403266930,1281,1280,1281,1280,83
20240318,105400,403160689,1281,1279,1281,1279,27
20240318,105300,403126148,1281,1278,1281,1278,2210
20240318,105200,400301764,1281,1278,1281,1278,53
20240318,105100,400234027,1281,1280,1282,1280,1341
20240318,105000,398517050,1281,1281,1281,1280,87
20240318,104900,398405606,1281,1280,1281,1280,9
20240318,104800,398394084,1280,1280,1280,1280,0
20240318,104700,398394084,1280,1280,1280,1280,11
20240318,104600,398380004,1280,1278,1280,1278,15
20240318,104500,398360826,1278,1276,1278,1276,10
20240318,104400,398348051,1281,1275,1281,1275,102
20240318,104300,398217499,1280,1274,1280,1274,257
20240318,104200,397890021,1274,1274,1274,1273,341
20240318,104100,397455676,1273,1273,1273,1273,24
20240318,104000,397425124,1274,1273,1274,1273,272
20240318,103900,397078867,1274,1280,1280,1274,122
20240318,103800,396923379,1274,1274,1274,1274,9
20240318,103700,396911913,1274,1274,1274,1274,1
20240318,103600,396910639,1280,1280,1280,1280,1
20240318,103500,396909359,1280,1278,1280,1278,26
20240318,103400,396876129,1278,1280,1280,1278,3101
20240318,103300,392906856,1280,1273,1280,1272,169
20240318,103200,392691744,1274,1274,1274,1274,301
20240318,103100,392308270,1282,1282,1282,1282,1
20240318,103000,392306988,1282,1282,1282,1282,0
20240318,102900,392306988,1282,1282,1282,1282,0
20240318,102800,392306988,1282,1281,1282,1281,31
20240318,102700,392267260,1282,1273,1282,1273,171
20240318,102600,392049478,1274,1274,1274,1274,215
20240318,102500,391775568,1282,1282,1282,1282,301
20240318,102400,391389686,1282,1274,1282,1274,200
20240318,102300,391134465,1283,1283,1283,1283,0
20240318,102200,391134465,1283,1283,1283,1283,0
20240318,102100,391134465,1283,1283,1283,1283,110
20240318,102000,390993335,1283,1283,1283,1283,0
20240318,101900,390993335,1283,1282,1283,1270,1418
20240318,101800,389182144,1283,1279,1283,1279,1551
20240318,101700,387193917,1282,1282,1282,1282,75
20240318,101600,387097767,1282,1273,1282,1273,1616
20240318,101500,385031402,1273,1281,1282,1270,471
20240318,101400,384431492,1282,1281,1282,1281,166
20240318,101300,384218773,1282,1282,1282,1282,195
20240318,101200,383968783,1283,1285,1285,1272,5800
20240318,101100,376572191,1285,1285,1285,1281,288
20240318,101000,376203019,1285,1281,1290,1281,212
20240318,100900,375931434,1290,1286,1290,1281,6220
20240318,100800,367955811,1290,1286,1290,1286,66
20240318,100700,367870931,1295,1296,1296,1286,32
20240318,100600,367829760,1285,1292,1298,1285,8223
20240318,100500,357234825,1299,1300,1300,1292,49
20240318,100400,357171487,1300,1301,1301,1292,1034
20240318,100300,355831190,1301,1296,1301,1296,210
20240318,100200,355558798,1297,1293,1297,1293,624
20240318,100100,354750061,1297,1298,1298,1293,1504
20240318,100000,352801688,1299,1300,1304,1299,719
20240318,095900,351867108,1304,1304,1305,1300,452
20240318,095800,351277755,1305,1305,1305,1304,10
20240318,095700,351264713,1304,1304,1305,1304,58
20240318,095600,351189062,1305,1305,1305,1304,167
20240318,095500,350971165,1305,1305,1305,1305,583
20240318,095400,350210350,1306,1305,1306,1305,334
20240318,095300,349774479,1305,1300,1305,1300,574
20240318,095200,349027144,1306,1300,1306,1300,774
20240318,095100,348020938,1300,1306,1306,1300,10771
20240318,095000,333993062,1306,1310,1310,1306,3907
20240318,094900,328881101,1310,1310,1310,1310,1529
20240318,094800,326878111,1311,1313,1313,1311,4755
20240318,094700,320639180,1320,1319,1320,1319,596
20240318,094600,319853054,1319,1319,1319,1319,852
20240318,094500,318729266,1319,1313,1319,1312,237
20240318,094400,318418103,1312,1323,1324,1312,1049
20240318,094300,317033494,1324,1324,1324,1316,5884
20240318,094200,309243086,1324,1324,1324,1316,1503
20240318,094100,307254176,1324,1324,1324,1312,3592
20240318,094000,302529006,1325,1324,1325,1319,2128
20240318,093900,299709647,1318,1316,1324,1316,5392
20240318,093800,292589229,1316,1316,1316,1312,485
20240318,093700,291952433,1316,1316,1316,1312,733
20240318,093600,290990729,1317,1317,1317,1312,2693
20240318,093500,287457493,1312,1312,1317,1312,628
20240318,093400,286633152,1311,1311,1317,1311,737
20240318,093300,285665143,1311,1307,1311,1306,1400
20240318,093200,283836001,1315,1317,1317,1307,775
20240318,093100,282821220,1317,1314,1318,1308,3000
20240318,093000,278891098,1311,1308,1320,1308,12865
20240318,092900,261942631,1308,1311,1312,1308,5517
20240318,092800,254721667,1309,1311,1311,1309,6673
20240318,092700,245982535,1310,1311,1311,1310,1265
20240318,092600,244324952,1311,1311,1314,1310,3918
20240318,092500,239189919,1311,1314,1314,1311,4217
20240318,092400,233657097,1317,1318,1320,1310,3965
20240318,092300,228444933,1318,1323,1323,1318,2349
20240318,092200,225341031,1323,1326,1332,1323,4845
20240318,092100,218906601,1327,1318,1327,1313,13582
20240318,092000,200984376,1318,1334,1336,1312,30079
20240318,091900,160943052,1335,1318,1337,1313,50381
20240318,091800,94239286,1320,1293,1332,1293,37300
20240318,091700,45069418,1293,1291,1293,1291,2478
20240318,091600,41868864,1291,1285,1291,1285,1371
20240318,091500,40102009,1285,1275,1285,1275,4381
20240318,091400,34499520,1278,1280,1281,1278,913
20240318,091300,33331561,1280,1275,1280,1275,4009
20240318,091200,28214412,1275,1270,1281,1257,1826
20240318,091100,25900741,1270,1270,1277,1270,500
20240318,091000,25265406,1270,1260,1270,1260,843
20240318,090900,24197255,1260,1250,1260,1250,992
20240318,090800,22950930,1250,1246,1251,1246,5806
20240318,090700,15695703,1247,1246,1247,1246,501
20240318,090600,15071456,1245,1249,1249,1244,1020
20240318,090500,13801976,1249,1249,1249,1239,4160
20240318,090400,8624863,1249,1236,1249,1236,2123
20240318,090300,5984997,1233,1233,1233,1230,1735
20240318,090200,3846292,1230,1245,1245,1230,2225
20240318,090100,1102824,1248,1247,1249,1247,517
20240318,090000,457120,1248,1249,1249,1247,366