stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185800,288987460,1322,1322,1322,1322,1130
20240325,185700,288987460,1322,1322,1322,1322,0
20240325,185600,288987460,1322,1322,1322,1322,0
20240325,185500,288987460,1322,1322,1322,1322,0
20240325,185400,288987460,1322,1322,1322,1322,0
20240325,185300,288987460,1322,1322,1322,1322,0
20240325,185200,288987460,1322,1322,1322,1322,0
20240325,185100,288987460,1322,1322,1322,1322,0
20240325,185000,288987460,1322,1322,1322,1322,0
20240325,184900,288987460,1322,1322,1322,1322,0
20240325,184800,288987460,1322,1322,1322,1322,0
20240325,184700,288987460,1322,1322,1322,1322,0
20240325,184600,288987460,1322,1322,1322,1322,0
20240325,184500,288987460,1322,1322,1322,1322,0
20240325,184400,288987460,1322,1322,1322,1322,0
20240325,184300,288987460,1322,1322,1322,1322,0
20240325,184200,288987460,1322,1322,1322,1322,0
20240325,184100,288987460,1322,1322,1322,1322,0
20240325,184000,288987460,1322,1322,1322,1322,0
20240325,183900,288987460,1322,1322,1322,1322,0
20240325,183800,288987460,1322,1322,1322,1322,0
20240325,183700,288987460,1322,1322,1322,1322,0
20240325,183600,288987460,1322,1322,1322,1322,0
20240325,183500,288987460,1322,1322,1322,1322,0
20240325,183400,288987460,1322,1322,1322,1322,0
20240325,183300,288987460,1322,1322,1322,1322,0
20240325,183200,288987460,1322,1322,1322,1322,0
20240325,183100,288987460,1322,1322,1322,1322,0
20240325,183000,288987460,1322,1322,1322,1322,0
20240325,182900,288987460,1322,1322,1322,1322,0
20240325,182800,288987460,1322,1322,1322,1322,1130
20240325,182700,288987460,1322,1322,1322,1322,0
20240325,182600,288987460,1322,1322,1322,1322,0
20240325,182500,288987460,1322,1322,1322,1322,0
20240325,182400,288987460,1322,1322,1322,1322,0
20240325,182300,288987460,1322,1322,1322,1322,0
20240325,182200,288987460,1322,1322,1322,1322,0
20240325,182100,288987460,1322,1322,1322,1322,0
20240325,182000,288987460,1322,1322,1322,1322,0
20240325,181900,288987460,1322,1322,1322,1322,0
20240325,181800,288987460,1322,1322,1322,1322,0
20240325,181700,288987460,1322,1322,1322,1322,0
20240325,181600,288987460,1322,1322,1322,1322,0
20240325,181500,288987460,1322,1322,1322,1322,0
20240325,181400,288987460,1322,1322,1322,1322,0
20240325,181300,288987460,1322,1322,1322,1322,0
20240325,181200,288987460,1322,1322,1322,1322,0
20240325,181100,288987460,1322,1322,1322,1322,0
20240325,181000,288987460,1322,1322,1322,1322,0
20240325,180900,288987460,1322,1322,1322,1322,0
20240325,180800,288987460,1322,1322,1322,1322,0
20240325,180700,288987460,1322,1322,1322,1322,0
20240325,180600,288987460,1322,1322,1322,1322,0
20240325,180500,288987460,1322,1322,1322,1322,0
20240325,180400,288987460,1322,1322,1322,1322,0
20240325,180300,288987460,1322,1322,1322,1322,0
20240325,180200,288987460,1322,1322,1322,1322,0
20240325,180100,288987460,1322,1322,1322,1322,0
20240325,180000,288987460,1322,1322,1322,1322,0
20240325,175900,288987460,1322,1322,1322,1322,0
20240325,175800,288987460,1322,1322,1322,1322,1130
20240325,175700,288987460,1322,1322,1322,1322,0
20240325,175600,288987460,1322,1322,1322,1322,0
20240325,175500,288987460,1322,1322,1322,1322,0
20240325,175400,288987460,1322,1322,1322,1322,0
20240325,175300,288987460,1322,1322,1322,1322,0
20240325,175200,288987460,1322,1322,1322,1322,0
20240325,175100,288987460,1322,1322,1322,1322,0
20240325,175000,288987460,1322,1322,1322,1322,0
20240325,174900,288987460,1322,1322,1322,1322,0
20240325,174800,288987460,1322,1322,1322,1322,0
20240325,174700,288987460,1322,1322,1322,1322,0
20240325,174600,288987460,1322,1322,1322,1322,0
20240325,174500,288987460,1322,1322,1322,1322,0
20240325,174400,288987460,1322,1322,1322,1322,0
20240325,174300,288987460,1322,1322,1322,1322,0
20240325,174200,288987460,1322,1322,1322,1322,0
20240325,174100,288987460,1322,1322,1322,1322,0
20240325,174000,288987460,1322,1322,1322,1322,0
20240325,173900,288987460,1322,1322,1322,1322,0
20240325,173800,288987460,1322,1322,1322,1322,0
20240325,173700,288987460,1322,1322,1322,1322,0
20240325,173600,288987460,1322,1322,1322,1322,0
20240325,173500,288987460,1322,1322,1322,1322,0
20240325,173400,288987460,1322,1322,1322,1322,0
20240325,173300,288987460,1322,1322,1322,1322,0
20240325,173200,288987460,1322,1322,1322,1322,0
20240325,173100,288987460,1322,1322,1322,1322,0
20240325,173000,288987460,1322,1322,1322,1322,0
20240325,172900,288987460,1322,1322,1322,1322,0
20240325,172800,288987460,1322,1322,1322,1322,1130
20240325,172700,288987460,1322,1322,1322,1322,0
20240325,172600,288987460,1322,1322,1322,1322,0
20240325,172500,288987460,1322,1322,1322,1322,0
20240325,172400,288987460,1322,1322,1322,1322,0
20240325,172300,288987460,1322,1322,1322,1322,0
20240325,172200,288987460,1322,1322,1322,1322,0
20240325,172100,288987460,1322,1322,1322,1322,0
20240325,172000,288987460,1322,1322,1322,1322,0
20240325,171900,288987460,1322,1322,1322,1322,0
20240325,171800,288987460,1322,1322,1322,1322,0
20240325,171700,288987460,1322,1322,1322,1322,0
20240325,171600,288987460,1322,1322,1322,1322,0
20240325,171500,288987460,1322,1322,1322,1322,0
20240325,171400,288987460,1322,1322,1322,1322,0
20240325,171300,288987460,1322,1322,1322,1322,0
20240325,171200,288987460,1322,1322,1322,1322,0
20240325,171100,288987460,1322,1322,1322,1322,0
20240325,171000,288987460,1322,1322,1322,1322,0
20240325,170900,288987460,1322,1322,1322,1322,0
20240325,170800,288987460,1322,1322,1322,1322,0
20240325,170700,288987460,1322,1322,1322,1322,0
20240325,170600,288987460,1322,1322,1322,1322,0
20240325,170500,288987460,1322,1322,1322,1322,0
20240325,170400,288987460,1322,1322,1322,1322,0
20240325,170300,288987460,1322,1322,1322,1322,0
20240325,170200,288987460,1322,1322,1322,1322,0
20240325,170100,288987460,1322,1322,1322,1322,0
20240325,170000,288987460,1322,1322,1322,1322,0
20240325,165900,288987460,1322,1322,1322,1322,0
20240325,165800,288987460,1322,1322,1322,1322,1130
20240325,165700,288987460,1322,1322,1322,1322,0
20240325,165600,288987460,1322,1322,1322,1322,0
20240325,165500,288987460,1322,1322,1322,1322,0
20240325,165400,288987460,1322,1322,1322,1322,0
20240325,165300,288987460,1322,1322,1322,1322,0
20240325,165200,288987460,1322,1322,1322,1322,0
20240325,165100,288987460,1322,1322,1322,1322,0
20240325,165000,288987460,1322,1322,1322,1322,0
20240325,164900,288987460,1322,1322,1322,1322,0
20240325,164800,288987460,1322,1322,1322,1322,0
20240325,164700,288987460,1322,1322,1322,1322,0
20240325,164600,288987460,1322,1322,1322,1322,0
20240325,164500,288987460,1322,1322,1322,1322,0
20240325,164400,288987460,1322,1322,1322,1322,0
20240325,164300,288987460,1322,1322,1322,1322,0
20240325,164200,288987460,1322,1322,1322,1322,0
20240325,164100,288987460,1322,1322,1322,1322,0
20240325,164000,288987460,1322,1322,1322,1322,0
20240325,163900,288987460,1322,1322,1322,1322,0
20240325,163800,288987460,1322,1322,1322,1322,0
20240325,163700,288987460,1322,1322,1322,1322,0
20240325,163600,288987460,1322,1322,1322,1322,0
20240325,163500,288987460,1322,1322,1322,1322,0
20240325,163400,288987460,1322,1322,1322,1322,0
20240325,163300,288987460,1322,1322,1322,1322,0
20240325,163200,288987460,1322,1322,1322,1322,0
20240325,163100,288987460,1322,1322,1322,1322,0
20240325,163000,288987460,1322,1322,1322,1322,0
20240325,162900,288987460,1322,1322,1322,1322,0
20240325,162800,288987460,1322,1322,1322,1322,1130
20240325,162700,288987460,1322,1322,1322,1322,0
20240325,162600,288987460,1322,1322,1322,1322,0
20240325,162500,288987460,1322,1322,1322,1322,0
20240325,162400,288987460,1322,1322,1322,1322,0
20240325,162300,288987460,1322,1322,1322,1322,0
20240325,162200,288987460,1322,1322,1322,1322,0
20240325,162100,288987460,1322,1322,1322,1322,0
20240325,162000,288987460,1322,1322,1322,1322,0
20240325,161900,288987460,1322,1322,1322,1322,0
20240325,161800,288987460,1322,1322,1322,1322,0
20240325,161700,288987460,1322,1322,1322,1322,0
20240325,161600,288987460,1322,1322,1322,1322,0
20240325,161500,288987460,1322,1322,1322,1322,0
20240325,161400,288987460,1322,1322,1322,1322,0
20240325,161300,288987460,1322,1322,1322,1322,0
20240325,161200,288987460,1322,1322,1322,1322,0
20240325,161100,288987460,1322,1322,1322,1322,0
20240325,161000,288987460,1322,1322,1322,1322,0
20240325,160900,288987460,1322,1322,1322,1322,0
20240325,160800,288987460,1322,1322,1322,1322,0
20240325,160700,288987460,1322,1322,1322,1322,0
20240325,160600,288987460,1322,1322,1322,1322,0
20240325,160500,288987460,1322,1322,1322,1322,0
20240325,160400,288987460,1322,1322,1322,1322,0
20240325,160300,288987460,1322,1322,1322,1322,0
20240325,160200,288987460,1322,1322,1322,1322,0
20240325,160100,288987460,1322,1322,1322,1322,0
20240325,160000,288987460,1322,1322,1322,1322,0
20240325,155900,288987460,1322,1322,1322,1322,0
20240325,155800,288987460,1322,1322,1322,1322,1130
20240325,155700,288987460,1322,1322,1322,1322,0
20240325,155600,288987460,1322,1322,1322,1322,0
20240325,155500,288987460,1322,1322,1322,1322,0
20240325,155400,288987460,1322,1322,1322,1322,0
20240325,155300,288987460,1322,1322,1322,1322,0
20240325,155200,288987460,1322,1322,1322,1322,0
20240325,155100,288987460,1322,1322,1322,1322,0
20240325,155000,288987460,1322,1322,1322,1322,0
20240325,154900,288987460,1322,1322,1322,1322,0
20240325,154800,288987460,1322,1322,1322,1322,0
20240325,154700,288987460,1322,1322,1322,1322,0
20240325,154600,288987460,1322,1322,1322,1322,0
20240325,154500,288987460,1322,1322,1322,1322,0
20240325,154400,288987460,1322,1322,1322,1322,0
20240325,154300,288987460,1322,1322,1322,1322,0
20240325,154200,288987460,1322,1322,1322,1322,0
20240325,154100,288987460,1322,1322,1322,1322,0
20240325,154000,288987460,1322,1322,1322,1322,0
20240325,153900,288987460,1322,1322,1322,1322,0
20240325,153800,288987460,1322,1322,1322,1322,0
20240325,153700,288987460,1322,1322,1322,1322,0
20240325,153600,288987460,1322,1322,1322,1322,0
20240325,153500,288987460,1322,1322,1322,1322,0
20240325,153400,288987460,1322,1322,1322,1322,0
20240325,153300,288987460,1322,1322,1322,1322,0
20240325,153200,288987460,1322,1322,1322,1322,0
20240325,153100,288987460,1322,1322,1322,1322,0
20240325,153000,288987460,1322,1322,1322,1322,1130
20240325,152900,287493600,1320,1320,1320,1320,0
20240325,152800,287493600,1320,1320,1320,1320,0
20240325,152700,287493600,1320,1320,1320,1320,0
20240325,152600,287493600,1320,1320,1320,1320,0
20240325,152500,287493600,1320,1320,1320,1320,0
20240325,152400,287493600,1320,1320,1320,1320,0
20240325,152300,287493600,1320,1320,1320,1320,0
20240325,152200,287493600,1320,1320,1320,1320,0
20240325,152100,287493600,1320,1320,1320,1320,0
20240325,152000,287493600,1320,1320,1320,1320,0
20240325,151900,287493600,1320,1320,1320,1320,0
20240325,151800,287493600,1320,1320,1320,1320,0
20240325,151700,287493600,1320,1320,1320,1319,42
20240325,151600,287438200,1319,1319,1319,1319,17
20240325,151500,287415777,1317,1318,1318,1317,1791
20240325,151400,285055943,1318,1319,1319,1318,76
20240325,151300,284955707,1319,1319,1319,1319,2888
20240325,151200,281146435,1319,1319,1319,1319,539
20240325,151100,280435494,1320,1321,1321,1320,3305
20240325,151000,276072416,1320,1320,1320,1320,1888
20240325,150900,273580256,1320,1320,1320,1320,0
20240325,150800,273580256,1320,1321,1321,1320,32
20240325,150700,273537986,1321,1321,1321,1321,39
20240325,150600,273486467,1321,1321,1321,1321,33
20240325,150500,273442874,1321,1321,1321,1321,0
20240325,150400,273442874,1321,1321,1321,1321,0
20240325,150300,273442874,1321,1321,1321,1321,737
20240325,150200,272469297,1321,1321,1321,1321,0
20240325,150100,272469297,1321,1321,1321,1321,8
20240325,150000,272458729,1320,1320,1320,1320,2
20240325,145900,272456089,1320,1320,1320,1320,0
20240325,145800,272456089,1320,1320,1320,1320,0
20240325,145700,272456089,1320,1320,1320,1320,0
20240325,145600,272456089,1320,1320,1320,1320,253
20240325,145500,272122129,1320,1320,1320,1320,0
20240325,145400,272122129,1320,1320,1320,1320,1229
20240325,145300,270499849,1320,1320,1320,1320,0
20240325,145200,270499849,1320,1320,1320,1320,0
20240325,145100,270499849,1320,1320,1320,1320,0
20240325,145000,270499849,1320,1320,1320,1320,0
20240325,144900,270499849,1320,1320,1320,1320,1
20240325,144800,270498529,1320,1320,1320,1319,181
20240325,144700,270259779,1320,1319,1320,1319,23
20240325,144600,270229441,1320,1320,1320,1320,203
20240325,144500,269961481,1320,1320,1320,1320,0
20240325,144400,269961481,1320,1321,1321,1320,1513
20240325,144300,267964220,1322,1322,1322,1322,9
20240325,144200,267952322,1322,1322,1322,1322,1
20240325,144100,267951000,1323,1323,1323,1323,0
20240325,144000,267951000,1323,1323,1323,1323,0
20240325,143900,267951000,1323,1323,1323,1323,0
20240325,143800,267951000,1323,1323,1323,1323,0
20240325,143700,267951000,1323,1323,1323,1323,0
20240325,143600,267951000,1323,1323,1323,1323,0
20240325,143500,267951000,1323,1322,1323,1322,309
20240325,143400,267542194,1321,1321,1321,1321,1
20240325,143300,267540873,1321,1321,1321,1321,0
20240325,143200,267540873,1321,1321,1321,1321,0
20240325,143100,267540873,1321,1321,1321,1321,90
20240325,143000,267421983,1320,1320,1320,1320,1168
20240325,142900,265880223,1320,1320,1320,1320,232
20240325,142800,265573983,1320,1320,1320,1320,0
20240325,142700,265573983,1320,1320,1320,1320,0
20240325,142600,265573983,1320,1320,1320,1320,2200
20240325,142500,262669983,1320,1320,1320,1320,479
20240325,142400,262037703,1320,1322,1322,1320,1555
20240325,142300,259983979,1323,1323,1323,1323,100
20240325,142200,259851679,1322,1322,1322,1322,0
20240325,142100,259851679,1322,1322,1322,1322,0
20240325,142000,259851679,1322,1322,1322,1322,0
20240325,141900,259851679,1322,1325,1325,1322,2450
20240325,141800,256609388,1324,1326,1326,1324,3
20240325,141700,256605413,1327,1327,1327,1327,5
20240325,141600,256598778,1327,1327,1327,1327,200
20240325,141500,256333378,1327,1327,1327,1327,96
20240325,141400,256205986,1328,1328,1328,1328,40
20240325,141300,256152866,1330,1330,1330,1330,0
20240325,141200,256152866,1330,1330,1330,1330,0
20240325,141100,256152866,1330,1330,1330,1330,150
20240325,141000,255953366,1328,1328,1328,1328,1000
20240325,140900,254625366,1327,1327,1327,1327,699
20240325,140800,253697793,1326,1326,1326,1326,506
20240325,140700,253026837,1326,1326,1326,1326,0
20240325,140600,253026837,1326,1326,1326,1326,0
20240325,140500,253026837,1326,1326,1326,1326,0
20240325,140400,253026837,1326,1326,1326,1326,103
20240325,140300,252890259,1326,1326,1326,1326,0
20240325,140200,252890259,1326,1326,1326,1325,1300
20240325,140100,251166564,1323,1323,1323,1323,0
20240325,140000,251166564,1323,1323,1323,1323,37
20240325,135900,251117613,1323,1323,1323,1323,0
20240325,135800,251117613,1323,1324,1324,1323,4680
20240325,135700,244925777,1323,1323,1323,1323,50
20240325,135600,244859627,1322,1322,1322,1322,262
20240325,135500,244513263,1322,1322,1322,1322,0
20240325,135400,244513263,1322,1322,1322,1322,377
20240325,135300,244014869,1322,1322,1322,1322,689
20240325,135200,243104011,1320,1320,1320,1320,0
20240325,135100,243104011,1320,1320,1320,1320,0
20240325,135000,243104011,1320,1320,1320,1320,0
20240325,134900,243104011,1320,1320,1320,1320,1007
20240325,134800,241774771,1320,1320,1320,1320,0
20240325,134700,241774771,1320,1320,1320,1320,0
20240325,134600,241774771,1320,1330,1330,1320,1896
20240325,134500,239268690,1330,1330,1330,1330,300
20240325,134400,238869690,1330,1330,1330,1330,0
20240325,134300,238869690,1330,1330,1330,1330,185
20240325,134200,238623640,1331,1323,1331,1323,2
20240325,134100,238620986,1331,1331,1331,1331,0
20240325,134000,238620986,1331,1331,1331,1331,280
20240325,133900,238248306,1332,1332,1332,1332,0
20240325,133800,238248306,1332,1332,1332,1323,13
20240325,133700,238230999,1323,1323,1331,1323,22
20240325,133600,238201885,1331,1331,1331,1323,3
20240325,133500,238197900,1323,1322,1331,1322,18
20240325,133400,238174006,1330,1330,1330,1321,855
20240325,133300,237036874,1323,1323,1330,1321,821
20240325,133200,235950645,1330,1323,1330,1323,3
20240325,133100,235946662,1330,1330,1330,1323,3
20240325,133000,235942679,1323,1323,1330,1323,210
20240325,132900,235663442,1329,1327,1329,1323,6
20240325,132800,235655488,1330,1330,1330,1330,0
20240325,132700,235655488,1330,1329,1330,1329,640
20240325,132600,234804927,1329,1323,1329,1323,751
20240325,132500,233811348,1320,1320,1320,1320,0
20240325,132400,233811348,1320,1321,1323,1320,404
20240325,132300,233276870,1320,1321,1321,1320,117
20240325,132200,233122314,1321,1322,1323,1321,120
20240325,132100,232963684,1322,1323,1323,1322,4
20240325,132000,232958393,1321,1323,1323,1321,395
20240325,131900,232436570,1329,1330,1330,1329,70
20240325,131800,232343524,1330,1330,1330,1330,0
20240325,131700,232343524,1330,1330,1330,1330,0
20240325,131600,232343524,1330,1330,1330,1330,5
20240325,131500,232336874,1330,1330,1330,1330,20
20240325,131400,232310274,1331,1331,1331,1331,0
20240325,131300,232310274,1331,1331,1331,1331,1000
20240325,131200,230979274,1331,1330,1331,1320,10456
20240325,131100,217127805,1330,1330,1330,1330,0
20240325,131000,217127805,1330,1330,1330,1330,0
20240325,130900,217127805,1330,1330,1330,1330,0
20240325,130800,217127805,1330,1329,1330,1329,644
20240325,130700,216271917,1330,1330,1330,1330,0
20240325,130600,216271917,1330,1330,1330,1330,1518
20240325,130500,214252977,1330,1330,1330,1330,0
20240325,130400,214252977,1330,1330,1330,1330,0
20240325,130300,214252977,1330,1330,1330,1330,0
20240325,130200,214252977,1330,1330,1330,1330,0
20240325,130100,214252977,1330,1329,1330,1329,793
20240325,130000,213198888,1328,1328,1328,1328,102
20240325,125900,213063432,1329,1329,1329,1329,262
20240325,125800,212715234,1330,1330,1330,1330,6808
20240325,125700,203660594,1330,1330,1330,1330,2154
20240325,125600,200795774,1331,1331,1331,1331,0
20240325,125500,200795774,1331,1331,1331,1331,440
20240325,125400,200210134,1331,1331,1331,1331,0
20240325,125300,200210134,1331,1331,1331,1330,502
20240325,125200,199541973,1331,1331,1331,1331,0
20240325,125100,199541973,1331,1332,1332,1331,504
20240325,125000,198870649,1332,1332,1332,1332,500
20240325,124900,198204649,1331,1331,1331,1331,0
20240325,124800,198204649,1331,1331,1331,1331,0
20240325,124700,198204649,1331,1331,1331,1331,0
20240325,124600,198204649,1331,1331,1331,1331,0
20240325,124500,198204649,1331,1331,1331,1331,23
20240325,124400,198174036,1331,1336,1336,1331,2
20240325,124300,198171369,1336,1336,1336,1336,0
20240325,124200,198171369,1336,1336,1336,1336,0
20240325,124100,198171369,1336,1336,1336,1336,0
20240325,124000,198171369,1336,1336,1336,1336,0
20240325,123900,198171369,1336,1336,1336,1336,67
20240325,123800,198081857,1330,1330,1330,1330,0
20240325,123700,198081857,1330,1330,1330,1330,102
20240325,123600,197946197,1336,1336,1336,1336,0
20240325,123500,197946197,1336,1336,1336,1336,1
20240325,123400,197944861,1331,1331,1331,1331,0
20240325,123300,197944861,1331,1331,1331,1331,500
20240325,123200,197279361,1331,1331,1331,1331,0
20240325,123100,197279361,1331,1331,1331,1331,0
20240325,123000,197279361,1331,1331,1331,1331,0
20240325,122900,197279361,1331,1331,1331,1331,0
20240325,122800,197279361,1331,1331,1331,1331,0
20240325,122700,197279361,1331,1331,1331,1331,0
20240325,122600,197279361,1331,1331,1331,1331,1605
20240325,122500,195143106,1331,1331,1331,1331,1
20240325,122400,195141775,1331,1331,1331,1331,0
20240325,122300,195141775,1331,1331,1331,1331,0
20240325,122200,195141775,1331,1331,1331,1331,0
20240325,122100,195141775,1331,1331,1331,1331,21
20240325,122000,195113824,1338,1338,1338,1338,0
20240325,121900,195113824,1338,1338,1338,1338,4
20240325,121800,195108472,1338,1338,1338,1338,0
20240325,121700,195108472,1338,1338,1338,1338,1
20240325,121600,195107134,1330,1330,1330,1330,0
20240325,121500,195107134,1330,1330,1330,1330,0
20240325,121400,195107134,1330,1330,1330,1330,0
20240325,121300,195107134,1330,1330,1330,1330,0
20240325,121200,195107134,1330,1330,1330,1330,50
20240325,121100,195040634,1330,1330,1330,1330,0
20240325,121000,195040634,1330,1330,1330,1330,0
20240325,120900,195040634,1330,1330,1330,1330,0
20240325,120800,195040634,1330,1330,1330,1330,0
20240325,120700,195040634,1330,1330,1330,1330,495
20240325,120600,194382284,1330,1330,1330,1330,51
20240325,120500,194314454,1338,1338,1338,1338,39
20240325,120400,194262272,1338,1338,1338,1338,0
20240325,120300,194262272,1338,1338,1338,1338,0
20240325,120200,194262272,1338,1338,1338,1338,0
20240325,120100,194262272,1338,1338,1338,1338,150
20240325,120000,194061572,1338,1338,1338,1338,0
20240325,115900,194061572,1338,1338,1338,1338,0
20240325,115800,194061572,1338,1338,1338,1338,0
20240325,115700,194061572,1338,1338,1338,1338,1
20240325,115600,194060234,1339,1339,1339,1339,0
20240325,115500,194060234,1339,1339,1339,1339,2
20240325,115400,194057556,1339,1339,1339,1339,0
20240325,115300,194057556,1339,1339,1339,1339,2
20240325,115200,194054878,1330,1339,1339,1330,7
20240325,115100,194045559,1330,1330,1330,1330,320
20240325,115000,193619959,1330,1340,1340,1330,36
20240325,114900,193572069,1331,1335,1335,1331,1000
20240325,114800,192241053,1340,1335,1340,1335,320
20240325,114700,191812278,1331,1331,1331,1331,85
20240325,114600,191699143,1331,1331,1331,1331,0
20240325,114500,191699143,1331,1331,1331,1331,0
20240325,114400,191699143,1331,1331,1331,1331,0
20240325,114300,191699143,1331,1331,1331,1331,34
20240325,114200,191653889,1331,1331,1331,1331,0
20240325,114100,191653889,1331,1331,1331,1331,0
20240325,114000,191653889,1331,1331,1331,1331,0
20240325,113900,191653889,1331,1331,1331,1331,500
20240325,113800,190988389,1331,1331,1331,1331,200
20240325,113700,190722189,1331,1331,1331,1331,1
20240325,113600,190720858,1340,1340,1340,1340,2313
20240325,113500,187621438,1340,1340,1340,1340,0
20240325,113400,187621438,1340,1340,1340,1340,0
20240325,113300,187621438,1340,1340,1340,1340,0
20240325,113200,187621438,1340,1340,1340,1340,0
20240325,113100,187621438,1340,1340,1340,1340,0
20240325,113000,187621438,1340,1340,1340,1340,0
20240325,112900,187621438,1340,1340,1340,1340,202
20240325,112800,187350758,1340,1340,1340,1340,0
20240325,112700,187350758,1340,1340,1340,1340,0
20240325,112600,187350758,1340,1340,1340,1340,0
20240325,112500,187350758,1340,1340,1340,1340,648
20240325,112400,186482438,1340,1340,1340,1340,5
20240325,112300,186475738,1340,1336,1340,1336,2455
20240325,112200,183189226,1337,1336,1337,1336,300
20240325,112100,182788326,1337,1337,1337,1337,0
20240325,112000,182788326,1337,1337,1337,1337,200
20240325,111900,182520926,1337,1337,1337,1337,0
20240325,111800,182520926,1337,1337,1337,1337,2
20240325,111700,182518252,1340,1340,1340,1340,0
20240325,111600,182518252,1340,1343,1343,1340,1938
20240325,111500,179921083,1344,1344,1344,1343,1049
20240325,111400,178511511,1343,1342,1343,1342,2366
20240325,111300,175334604,1343,1343,1343,1343,281
20240325,111200,174957221,1342,1340,1342,1340,6534
20240325,111100,166193006,1340,1335,1340,1335,1500
20240325,111000,164184813,1335,1334,1335,1334,1896
20240325,110900,161653709,1335,1335,1335,1335,0
20240325,110800,161653709,1335,1335,1335,1335,0
20240325,110700,161653709,1335,1330,1335,1330,2314
20240325,110600,158565236,1330,1330,1330,1330,1
20240325,110500,158563906,1325,1325,1325,1325,0
20240325,110400,158563906,1325,1325,1325,1325,50
20240325,110300,158497656,1325,1325,1325,1325,65
20240325,110200,158411531,1325,1325,1325,1325,0
20240325,110100,158411531,1325,1325,1325,1325,2751
20240325,110000,154766456,1325,1325,1325,1325,0
20240325,105900,154766456,1325,1325,1325,1325,0
20240325,105800,154766456,1325,1325,1325,1325,0
20240325,105700,154766456,1325,1326,1326,1325,740
20240325,105600,153785360,1326,1330,1330,1326,2637
20240325,105500,150286122,1330,1330,1330,1330,0
20240325,105400,150286122,1330,1330,1330,1330,1000
20240325,105300,148956122,1330,1330,1330,1330,121
20240325,105200,148795192,1336,1336,1336,1336,0
20240325,105100,148795192,1336,1336,1336,1336,1
20240325,105000,148793856,1339,1339,1339,1339,0
20240325,104900,148793856,1339,1339,1339,1339,0
20240325,104800,148793856,1339,1339,1339,1339,0
20240325,104700,148793856,1339,1339,1339,1339,110
20240325,104600,148646566,1339,1339,1339,1339,102
20240325,104500,148509988,1330,1330,1330,1330,1026
20240325,104400,147145408,1338,1338,1338,1338,10
20240325,104300,147132028,1338,1338,1338,1338,1145
20240325,104200,145600018,1338,1338,1338,1338,1026
20240325,104100,144227230,1330,1330,1330,1330,1000
20240325,104000,142897230,1340,1340,1340,1340,0
20240325,103900,142897230,1340,1338,1340,1338,57
20240325,103800,142820854,1330,1330,1330,1330,187
20240325,103700,142572144,1330,1330,1330,1330,500
20240325,103600,141907144,1330,1332,1332,1330,2189
20240325,103500,138995719,1332,1332,1332,1332,8
20240325,103400,138985063,1331,1332,1339,1331,1856
20240325,103300,136508907,1339,1338,1339,1338,1300
20240325,103200,134768283,1330,1330,1330,1330,0
20240325,103100,134768283,1330,1330,1330,1330,199
20240325,103000,134503613,1337,1337,1337,1337,0
20240325,102900,134503613,1337,1338,1338,1330,380
20240325,102800,133997220,1331,1338,1338,1331,901
20240325,102700,132793082,1338,1338,1338,1338,122
20240325,102600,132629846,1330,1330,1330,1330,7
20240325,102500,132620536,1339,1330,1340,1330,1596
20240325,102400,130482643,1338,1338,1338,1338,278
20240325,102300,130110679,1330,1338,1340,1330,2777
20240325,102200,126402273,1338,1330,1338,1330,1150
20240325,102100,124863993,1330,1336,1336,1330,424
20240325,102000,124298729,1336,1330,1336,1330,634
20240325,101900,123452112,1337,1337,1339,1330,2105
20240325,101800,120642730,1337,1337,1337,1330,1951
20240325,101700,118041810,1337,1336,1337,1336,15
20240325,101600,118021760,1326,1334,1338,1326,5271
20240325,101500,110976631,1334,1331,1334,1331,2927
20240325,101400,107076819,1331,1323,1331,1320,1947
20240325,101300,104496571,1330,1331,1332,1321,75
20240325,101200,104397256,1331,1326,1332,1321,13446
20240325,101100,86513361,1327,1327,1327,1327,3
20240325,101000,86509380,1320,1318,1328,1318,243
20240325,100900,86186996,1329,1327,1329,1327,2015
20240325,100800,83513061,1327,1317,1327,1317,700
20240325,100700,82589370,1328,1328,1329,1328,35
20240325,100600,82542885,1329,1327,1329,1327,814
20240325,100500,81461898,1329,1329,1329,1329,0
20240325,100400,81461898,1329,1329,1329,1328,13
20240325,100300,81444626,1330,1330,1330,1330,10
20240325,100200,81431326,1330,1324,1330,1324,3215
20240325,100100,77170158,1324,1323,1324,1323,201
20240325,100000,76904135,1320,1320,1320,1320,647
20240325,095900,76050095,1320,1311,1320,1311,33
20240325,095800,76006805,1311,1319,1319,1311,1198
20240325,095700,74435427,1320,1320,1320,1320,130
20240325,095600,74263827,1320,1320,1320,1320,1
20240325,095500,74262507,1320,1320,1320,1320,150
20240325,095400,74064507,1320,1320,1320,1320,100
20240325,095300,73932507,1320,1311,1320,1311,1105
20240325,095200,72473916,1311,1311,1311,1311,270
20240325,095100,72119946,1320,1320,1320,1320,0
20240325,095000,72119946,1320,1320,1320,1320,3
20240325,094900,72115986,1310,1317,1317,1310,1511
20240325,094800,70134911,1320,1319,1320,1319,200
20240325,094700,69871081,1320,1320,1320,1320,0
20240325,094600,69871081,1320,1320,1320,1320,1
20240325,094500,69869761,1320,1320,1320,1320,0
20240325,094400,69869761,1320,1320,1320,1320,0
20240325,094300,69869761,1320,1320,1320,1320,4
20240325,094200,69864481,1317,1317,1317,1317,0
20240325,094100,69864481,1317,1317,1317,1317,11
20240325,094000,69849994,1320,1320,1320,1320,0
20240325,093900,69849994,1320,1324,1324,1320,16
20240325,093800,69828850,1325,1325,1325,1325,0
20240325,093700,69828850,1325,1325,1325,1325,10
20240325,093600,69815600,1325,1325,1325,1325,0
20240325,093500,69815600,1325,1325,1325,1325,1
20240325,093400,69814275,1320,1320,1320,1320,0
20240325,093300,69814275,1320,1328,1328,1320,129
20240325,093200,69643163,1323,1323,1323,1323,1771
20240325,093100,67300130,1329,1326,1329,1326,1148
20240325,093000,65777504,1326,1326,1326,1326,1000
20240325,092900,64451504,1326,1321,1326,1321,1838
20240325,092800,62014619,1320,1315,1320,1315,1763
20240325,092700,59689332,1313,1311,1313,1310,853
20240325,092600,58570383,1310,1309,1310,1309,2332
20240325,092500,55515763,1304,1304,1304,1304,144
20240325,092400,55327987,1304,1304,1304,1304,237
20240325,092300,55018939,1309,1309,1309,1309,1229
20240325,092200,53410178,1310,1308,1310,1308,751
20240325,092100,52427100,1308,1308,1308,1308,1
20240325,092000,52425792,1301,1301,1301,1301,1155
20240325,091900,50923137,1309,1309,1309,1309,0
20240325,091800,50923137,1309,1306,1309,1306,177
20240325,091700,50691536,1298,1296,1298,1296,4500
20240325,091600,44857536,1296,1298,1298,1295,1526
20240325,091500,42879263,1297,1300,1300,1297,1149
20240325,091400,41386681,1300,1300,1300,1300,200
20240325,091300,41126681,1300,1300,1300,1300,2433
20240325,091200,37963781,1300,1301,1301,1299,8773
20240325,091100,26561202,1301,1301,1301,1301,806
20240325,091000,25512596,1307,1307,1307,1307,19
20240325,090900,25487763,1301,1303,1303,1300,5549
20240325,090800,18267019,1302,1302,1302,1302,15
20240325,090700,18247489,1307,1302,1307,1302,715
20240325,090600,17315414,1302,1312,1312,1302,3188
20240325,090500,13160215,1312,1311,1316,1303,2487
20240325,090400,9909426,1310,1310,1310,1310,1000
20240325,090300,8599426,1309,1310,1310,1309,1000
20240325,090200,7290080,1310,1321,1321,1310,4239
20240325,090100,1711079,1321,1333,1333,1321,273
20240325,090000,1347554,1321,1333,1333,1321,902