stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185300,232416761,1277,1277,1277,1277,565
20240329,185200,232416761,1277,1277,1277,1277,0
20240329,185100,232416761,1277,1277,1277,1277,0
20240329,185000,232416761,1277,1277,1277,1277,0
20240329,184900,232416761,1277,1277,1277,1277,0
20240329,184800,232416761,1277,1277,1277,1277,0
20240329,184700,232416761,1277,1277,1277,1277,0
20240329,184600,232416761,1277,1277,1277,1277,0
20240329,184500,232416761,1277,1277,1277,1277,0
20240329,184400,232416761,1277,1277,1277,1277,0
20240329,184300,232416761,1277,1277,1277,1277,0
20240329,184200,232416761,1277,1277,1277,1277,0
20240329,184100,232416761,1277,1277,1277,1277,0
20240329,184000,232416761,1277,1277,1277,1277,0
20240329,183900,232416761,1277,1277,1277,1277,0
20240329,183800,232416761,1277,1277,1277,1277,0
20240329,183700,232416761,1277,1277,1277,1277,0
20240329,183600,232416761,1277,1277,1277,1277,0
20240329,183500,232416761,1277,1277,1277,1277,0
20240329,183400,232416761,1277,1277,1277,1277,0
20240329,183300,232416761,1277,1277,1277,1277,0
20240329,183200,232416761,1277,1277,1277,1277,0
20240329,183100,232416761,1277,1277,1277,1277,0
20240329,183000,232416761,1277,1277,1277,1277,0
20240329,182900,232416761,1277,1277,1277,1277,0
20240329,182800,232416761,1277,1277,1277,1277,0
20240329,182700,232416761,1277,1277,1277,1277,0
20240329,182600,232416761,1277,1277,1277,1277,0
20240329,182500,232416761,1277,1277,1277,1277,0
20240329,182400,232416761,1277,1277,1277,1277,0
20240329,182300,232416761,1277,1277,1277,1277,565
20240329,182200,232416761,1277,1277,1277,1277,0
20240329,182100,232416761,1277,1277,1277,1277,0
20240329,182000,232416761,1277,1277,1277,1277,0
20240329,181900,232416761,1277,1277,1277,1277,0
20240329,181800,232416761,1277,1277,1277,1277,0
20240329,181700,232416761,1277,1277,1277,1277,0
20240329,181600,232416761,1277,1277,1277,1277,0
20240329,181500,232416761,1277,1277,1277,1277,0
20240329,181400,232416761,1277,1277,1277,1277,0
20240329,181300,232416761,1277,1277,1277,1277,0
20240329,181200,232416761,1277,1277,1277,1277,0
20240329,181100,232416761,1277,1277,1277,1277,0
20240329,181000,232416761,1277,1277,1277,1277,0
20240329,180900,232416761,1277,1277,1277,1277,0
20240329,180800,232416761,1277,1277,1277,1277,0
20240329,180700,232416761,1277,1277,1277,1277,0
20240329,180600,232416761,1277,1277,1277,1277,0
20240329,180500,232416761,1277,1277,1277,1277,0
20240329,180400,232416761,1277,1277,1277,1277,0
20240329,180300,232416761,1277,1277,1277,1277,0
20240329,180200,232416761,1277,1277,1277,1277,0
20240329,180100,232416761,1277,1277,1277,1277,0
20240329,180000,232416761,1277,1277,1277,1277,0
20240329,175900,232416761,1277,1277,1277,1277,0
20240329,175800,232416761,1277,1277,1277,1277,0
20240329,175700,232416761,1277,1277,1277,1277,0
20240329,175600,232416761,1277,1277,1277,1277,0
20240329,175500,232416761,1277,1277,1277,1277,0
20240329,175400,232416761,1277,1277,1277,1277,0
20240329,175300,232416761,1277,1277,1277,1277,565
20240329,175200,232416761,1277,1277,1277,1277,0
20240329,175100,232416761,1277,1277,1277,1277,0
20240329,175000,232416761,1277,1277,1277,1277,0
20240329,174900,232416761,1277,1277,1277,1277,0
20240329,174800,232416761,1277,1277,1277,1277,0
20240329,174700,232416761,1277,1277,1277,1277,0
20240329,174600,232416761,1277,1277,1277,1277,0
20240329,174500,232416761,1277,1277,1277,1277,0
20240329,174400,232416761,1277,1277,1277,1277,0
20240329,174300,232416761,1277,1277,1277,1277,0
20240329,174200,232416761,1277,1277,1277,1277,0
20240329,174100,232416761,1277,1277,1277,1277,0
20240329,174000,232416761,1277,1277,1277,1277,0
20240329,173900,232416761,1277,1277,1277,1277,0
20240329,173800,232416761,1277,1277,1277,1277,0
20240329,173700,232416761,1277,1277,1277,1277,0
20240329,173600,232416761,1277,1277,1277,1277,0
20240329,173500,232416761,1277,1277,1277,1277,0
20240329,173400,232416761,1277,1277,1277,1277,0
20240329,173300,232416761,1277,1277,1277,1277,0
20240329,173200,232416761,1277,1277,1277,1277,0
20240329,173100,232416761,1277,1277,1277,1277,0
20240329,173000,232416761,1277,1277,1277,1277,0
20240329,172900,232416761,1277,1277,1277,1277,0
20240329,172800,232416761,1277,1277,1277,1277,0
20240329,172700,232416761,1277,1277,1277,1277,0
20240329,172600,232416761,1277,1277,1277,1277,0
20240329,172500,232416761,1277,1277,1277,1277,0
20240329,172400,232416761,1277,1277,1277,1277,0
20240329,172300,232416761,1277,1277,1277,1277,565
20240329,172200,232416761,1277,1277,1277,1277,0
20240329,172100,232416761,1277,1277,1277,1277,0
20240329,172000,232416761,1277,1277,1277,1277,0
20240329,171900,232416761,1277,1277,1277,1277,0
20240329,171800,232416761,1277,1277,1277,1277,0
20240329,171700,232416761,1277,1277,1277,1277,0
20240329,171600,232416761,1277,1277,1277,1277,0
20240329,171500,232416761,1277,1277,1277,1277,0
20240329,171400,232416761,1277,1277,1277,1277,0
20240329,171300,232416761,1277,1277,1277,1277,0
20240329,171200,232416761,1277,1277,1277,1277,0
20240329,171100,232416761,1277,1277,1277,1277,0
20240329,171000,232416761,1277,1277,1277,1277,0
20240329,170900,232416761,1277,1277,1277,1277,0
20240329,170800,232416761,1277,1277,1277,1277,0
20240329,170700,232416761,1277,1277,1277,1277,0
20240329,170600,232416761,1277,1277,1277,1277,0
20240329,170500,232416761,1277,1277,1277,1277,0
20240329,170400,232416761,1277,1277,1277,1277,0
20240329,170300,232416761,1277,1277,1277,1277,0
20240329,170200,232416761,1277,1277,1277,1277,0
20240329,170100,232416761,1277,1277,1277,1277,0
20240329,170000,232416761,1277,1277,1277,1277,0
20240329,165900,232416761,1277,1277,1277,1277,0
20240329,165800,232416761,1277,1277,1277,1277,0
20240329,165700,232416761,1277,1277,1277,1277,0
20240329,165600,232416761,1277,1277,1277,1277,0
20240329,165500,232416761,1277,1277,1277,1277,0
20240329,165400,232416761,1277,1277,1277,1277,0
20240329,165300,232416761,1277,1277,1277,1277,565
20240329,165200,232416761,1277,1277,1277,1277,0
20240329,165100,232416761,1277,1277,1277,1277,0
20240329,165000,232416761,1277,1277,1277,1277,0
20240329,164900,232416761,1277,1277,1277,1277,0
20240329,164800,232416761,1277,1277,1277,1277,0
20240329,164700,232416761,1277,1277,1277,1277,0
20240329,164600,232416761,1277,1277,1277,1277,0
20240329,164500,232416761,1277,1277,1277,1277,0
20240329,164400,232416761,1277,1277,1277,1277,0
20240329,164300,232416761,1277,1277,1277,1277,0
20240329,164200,232416761,1277,1277,1277,1277,0
20240329,164100,232416761,1277,1277,1277,1277,0
20240329,164000,232416761,1277,1277,1277,1277,0
20240329,163900,232416761,1277,1277,1277,1277,0
20240329,163800,232416761,1277,1277,1277,1277,0
20240329,163700,232416761,1277,1277,1277,1277,0
20240329,163600,232416761,1277,1277,1277,1277,0
20240329,163500,232416761,1277,1277,1277,1277,0
20240329,163400,232416761,1277,1277,1277,1277,0
20240329,163300,232416761,1277,1277,1277,1277,0
20240329,163200,232416761,1277,1277,1277,1277,0
20240329,163100,232416761,1277,1277,1277,1277,0
20240329,163000,232416761,1277,1277,1277,1277,0
20240329,162900,232416761,1277,1277,1277,1277,0
20240329,162800,232416761,1277,1277,1277,1277,0
20240329,162700,232416761,1277,1277,1277,1277,0
20240329,162600,232416761,1277,1277,1277,1277,0
20240329,162500,232416761,1277,1277,1277,1277,0
20240329,162400,232416761,1277,1277,1277,1277,0
20240329,162300,232416761,1277,1277,1277,1277,565
20240329,162200,232416761,1277,1277,1277,1277,0
20240329,162100,232416761,1277,1277,1277,1277,0
20240329,162000,232416761,1277,1277,1277,1277,0
20240329,161900,232416761,1277,1277,1277,1277,0
20240329,161800,232416761,1277,1277,1277,1277,0
20240329,161700,232416761,1277,1277,1277,1277,0
20240329,161600,232416761,1277,1277,1277,1277,0
20240329,161500,232416761,1277,1277,1277,1277,0
20240329,161400,232416761,1277,1277,1277,1277,0
20240329,161300,232416761,1277,1277,1277,1277,0
20240329,161200,232416761,1277,1277,1277,1277,0
20240329,161100,232416761,1277,1277,1277,1277,0
20240329,161000,232416761,1277,1277,1277,1277,0
20240329,160900,232416761,1277,1277,1277,1277,0
20240329,160800,232416761,1277,1277,1277,1277,0
20240329,160700,232416761,1277,1277,1277,1277,0
20240329,160600,232416761,1277,1277,1277,1277,0
20240329,160500,232416761,1277,1277,1277,1277,0
20240329,160400,232416761,1277,1277,1277,1277,0
20240329,160300,232416761,1277,1277,1277,1277,0
20240329,160200,232416761,1277,1277,1277,1277,0
20240329,160100,232416761,1277,1277,1277,1277,0
20240329,160000,232416761,1277,1277,1277,1277,0
20240329,155900,232416761,1277,1277,1277,1277,0
20240329,155800,232416761,1277,1277,1277,1277,0
20240329,155700,232416761,1277,1277,1277,1277,0
20240329,155600,232416761,1277,1277,1277,1277,0
20240329,155500,232416761,1277,1277,1277,1277,0
20240329,155400,232416761,1277,1277,1277,1277,0
20240329,155300,232416761,1277,1277,1277,1277,565
20240329,155200,232416761,1277,1277,1277,1277,0
20240329,155100,232416761,1277,1277,1277,1277,0
20240329,155000,232416761,1277,1277,1277,1277,0
20240329,154900,232416761,1277,1277,1277,1277,0
20240329,154800,232416761,1277,1277,1277,1277,0
20240329,154700,232416761,1277,1277,1277,1277,0
20240329,154600,232416761,1277,1277,1277,1277,0
20240329,154500,232416761,1277,1277,1277,1277,0
20240329,154400,232416761,1277,1277,1277,1277,0
20240329,154300,232416761,1277,1277,1277,1277,0
20240329,154200,232416761,1277,1277,1277,1277,0
20240329,154100,232416761,1277,1277,1277,1277,0
20240329,154000,232416761,1277,1277,1277,1277,0
20240329,153900,232416761,1277,1277,1277,1277,0
20240329,153800,232416761,1277,1277,1277,1277,0
20240329,153700,232416761,1277,1277,1277,1277,0
20240329,153600,232416761,1277,1277,1277,1277,0
20240329,153500,232416761,1277,1277,1277,1277,0
20240329,153400,232416761,1277,1277,1277,1277,0
20240329,153300,232416761,1277,1277,1277,1277,0
20240329,153200,232416761,1277,1277,1277,1277,0
20240329,153100,232416761,1277,1277,1277,1277,0
20240329,153000,232416761,1277,1277,1277,1277,565
20240329,152900,231695256,1278,1278,1278,1278,0
20240329,152800,231695256,1278,1278,1278,1278,0
20240329,152700,231695256,1278,1278,1278,1278,0
20240329,152600,231695256,1278,1278,1278,1278,0
20240329,152500,231695256,1278,1278,1278,1278,0
20240329,152400,231695256,1278,1278,1278,1278,0
20240329,152300,231695256,1278,1278,1278,1278,0
20240329,152200,231695256,1278,1278,1278,1278,0
20240329,152100,231695256,1278,1278,1278,1278,0
20240329,152000,231695256,1278,1278,1278,1278,0
20240329,151900,231695256,1278,1274,1278,1274,3
20240329,151800,231691430,1275,1271,1275,1271,3478
20240329,151700,227260451,1270,1270,1270,1270,300
20240329,151600,226879451,1270,1270,1270,1270,0
20240329,151500,226879451,1270,1270,1270,1270,0
20240329,151400,226879451,1270,1270,1270,1270,0
20240329,151300,226879451,1270,1270,1270,1270,1
20240329,151200,226878181,1269,1269,1269,1269,0
20240329,151100,226878181,1269,1269,1269,1269,0
20240329,151000,226878181,1269,1269,1274,1269,198
20240329,150900,226626894,1270,1270,1270,1269,286
20240329,150800,226263750,1270,1270,1270,1270,0
20240329,150700,226263750,1270,1270,1270,1270,214
20240329,150600,225991970,1270,1270,1270,1270,210
20240329,150500,225725270,1269,1269,1269,1269,0
20240329,150400,225725270,1269,1269,1269,1269,1
20240329,150300,225724001,1270,1270,1270,1270,545
20240329,150200,225031851,1270,1270,1270,1270,122
20240329,150100,224876911,1270,1270,1270,1270,0
20240329,150000,224876911,1270,1270,1270,1270,0
20240329,145900,224876911,1270,1270,1270,1270,340
20240329,145800,224445111,1270,1271,1271,1270,660
20240329,145700,223606909,1271,1271,1271,1271,200
20240329,145600,223352709,1270,1270,1270,1270,0
20240329,145500,223352709,1270,1270,1270,1270,2
20240329,145400,223350169,1270,1270,1270,1270,95
20240329,145300,223229519,1270,1270,1270,1270,301
20240329,145200,222847249,1270,1271,1271,1270,51
20240329,145100,222782429,1271,1271,1271,1271,0
20240329,145000,222782429,1271,1271,1271,1271,0
20240329,144900,222782429,1271,1272,1272,1271,143
20240329,144800,222600626,1271,1271,1271,1271,350
20240329,144700,222155776,1271,1278,1278,1271,101
20240329,144600,222027398,1277,1277,1277,1277,1
20240329,144500,222026121,1269,1271,1271,1269,300
20240329,144400,221645412,1269,1269,1269,1269,0
20240329,144300,221645412,1269,1277,1277,1269,12
20240329,144200,221630114,1277,1277,1277,1277,1
20240329,144100,221628837,1268,1268,1268,1268,0
20240329,144000,221628837,1268,1268,1268,1268,98
20240329,143900,221504573,1268,1269,1269,1267,791
20240329,143800,220501656,1269,1269,1269,1269,160
20240329,143700,220298616,1278,1278,1278,1278,0
20240329,143600,220298616,1278,1278,1278,1278,0
20240329,143500,220298616,1278,1278,1278,1278,0
20240329,143400,220298616,1278,1278,1278,1278,1
20240329,143300,220297338,1269,1269,1269,1269,0
20240329,143200,220297338,1269,1270,1270,1269,110
20240329,143100,220157648,1270,1270,1270,1270,100
20240329,143000,220030648,1270,1270,1270,1270,0
20240329,142900,220030648,1270,1270,1270,1270,2
20240329,142800,220028108,1275,1275,1275,1275,0
20240329,142700,220028108,1275,1275,1275,1275,2
20240329,142600,220025558,1280,1271,1280,1269,11
20240329,142500,220011576,1280,1280,1280,1280,1
20240329,142400,220010296,1269,1269,1269,1269,0
20240329,142300,220010296,1269,1270,1270,1269,102
20240329,142200,219880758,1270,1280,1280,1270,16
20240329,142100,219860373,1280,1279,1280,1279,249
20240329,142000,219541892,1279,1276,1279,1276,1500
20240329,141900,217623576,1279,1279,1279,1279,0
20240329,141800,217623576,1279,1277,1279,1269,4
20240329,141700,217618474,1276,1276,1276,1276,1
20240329,141600,217617198,1275,1268,1275,1268,22
20240329,141500,217589290,1268,1268,1268,1268,2
20240329,141400,217586754,1270,1270,1270,1270,0
20240329,141300,217586754,1270,1270,1270,1270,2313
20240329,141200,214649244,1268,1268,1268,1268,1
20240329,141100,214647976,1268,1268,1268,1268,0
20240329,141000,214647976,1268,1268,1268,1268,0
20240329,140900,214647976,1268,1268,1268,1268,0
20240329,140800,214647976,1268,1270,1270,1268,3
20240329,140700,214644170,1268,1268,1268,1268,100
20240329,140600,214517370,1268,1270,1270,1268,17
20240329,140500,214495784,1270,1270,1270,1270,0
20240329,140400,214495784,1270,1270,1270,1270,0
20240329,140300,214495784,1270,1270,1270,1270,989
20240329,140200,213239754,1270,1270,1270,1270,1
20240329,140100,213238484,1267,1267,1267,1267,0
20240329,140000,213238484,1267,1267,1267,1267,0
20240329,135900,213238484,1267,1267,1267,1267,0
20240329,135800,213238484,1267,1267,1267,1267,0
20240329,135700,213238484,1267,1267,1267,1267,0
20240329,135600,213238484,1267,1267,1267,1267,0
20240329,135500,213238484,1267,1267,1267,1267,0
20240329,135400,213238484,1267,1267,1267,1267,20
20240329,135300,213213144,1268,1268,1268,1268,4
20240329,135200,213208072,1269,1267,1269,1267,5
20240329,135100,213201729,1269,1269,1269,1269,95
20240329,135000,213081174,1269,1269,1269,1269,0
20240329,134900,213081174,1269,1269,1269,1269,0
20240329,134800,213081174,1269,1269,1269,1269,5
20240329,134700,213074829,1266,1266,1266,1266,6
20240329,134600,213067233,1265,1265,1265,1265,1
20240329,134500,213065968,1266,1266,1266,1266,0
20240329,134400,213065968,1266,1266,1266,1266,1374
20240329,134300,211326484,1266,1266,1266,1266,0
20240329,134200,211326484,1266,1266,1266,1266,0
20240329,134100,211326484,1266,1267,1267,1266,3
20240329,134000,211322684,1270,1270,1270,1270,10
20240329,133900,211309984,1270,1266,1270,1266,510
20240329,133800,210664317,1266,1266,1266,1266,218
20240329,133700,210388329,1265,1262,1265,1262,890
20240329,133600,209264849,1265,1265,1265,1265,20
20240329,133500,209239549,1265,1265,1265,1261,7458
20240329,133400,199822084,1265,1267,1267,1265,1800
20240329,133300,197544236,1267,1267,1267,1267,0
20240329,133200,197544236,1267,1268,1268,1267,800
20240329,133100,196530436,1269,1270,1270,1269,653
20240329,133000,195701655,1270,1270,1272,1270,1774
20240329,132900,193448645,1269,1269,1269,1269,0
20240329,132800,193448645,1269,1269,1269,1269,10
20240329,132700,193435955,1268,1268,1268,1268,0
20240329,132600,193435955,1268,1268,1268,1268,0
20240329,132500,193435955,1268,1270,1270,1267,1945
20240329,132400,190968715,1269,1269,1269,1269,0
20240329,132300,190968715,1269,1269,1269,1269,390
20240329,132200,190473805,1269,1270,1270,1269,2
20240329,132100,190471266,1269,1269,1269,1269,0
20240329,132000,190471266,1269,1269,1269,1269,0
20240329,131900,190471266,1269,1269,1269,1269,0
20240329,131800,190471266,1269,1272,1272,1269,1312
20240329,131700,188804897,1270,1270,1270,1270,0
20240329,131600,188804897,1270,1270,1270,1270,0
20240329,131500,188804897,1270,1270,1270,1270,0
20240329,131400,188804897,1270,1270,1270,1270,2
20240329,131300,188802357,1270,1271,1271,1270,843
20240329,131200,187730962,1271,1271,1271,1271,851
20240329,131100,186649341,1271,1271,1279,1271,5
20240329,131000,186642970,1279,1271,1279,1271,190
20240329,130900,186401455,1266,1271,1271,1266,2
20240329,130800,186398918,1270,1270,1270,1270,1
20240329,130700,186397648,1265,1265,1265,1265,0
20240329,130600,186397648,1265,1265,1265,1265,0
20240329,130500,186397648,1265,1265,1265,1265,0
20240329,130400,186397648,1265,1265,1265,1265,0
20240329,130300,186397648,1265,1265,1265,1265,0
20240329,130200,186397648,1265,1265,1265,1265,1
20240329,130100,186396383,1271,1265,1271,1265,1031
20240329,130000,185091868,1266,1270,1270,1266,2967
20240329,125900,181332538,1271,1271,1271,1271,0
20240329,125800,181332538,1271,1271,1271,1271,0
20240329,125700,181332538,1271,1271,1271,1271,0
20240329,125600,181332538,1271,1271,1271,1271,0
20240329,125500,181332538,1271,1271,1271,1271,1000
20240329,125400,180061538,1271,1279,1279,1271,2
20240329,125300,180058988,1270,1270,1270,1270,0
20240329,125200,180058988,1270,1270,1270,1270,0
20240329,125100,180058988,1270,1271,1271,1270,500
20240329,125000,179423861,1271,1271,1271,1271,0
20240329,124900,179423861,1271,1271,1271,1271,90
20240329,124800,179309471,1271,1271,1271,1271,0
20240329,124700,179309471,1271,1271,1271,1271,0
20240329,124600,179309471,1271,1271,1271,1271,0
20240329,124500,179309471,1271,1273,1273,1271,1000
20240329,124400,178036977,1273,1273,1273,1273,158
20240329,124300,177835843,1273,1273,1273,1273,0
20240329,124200,177835843,1273,1273,1273,1273,1000
20240329,124100,176562843,1279,1279,1279,1279,0
20240329,124000,176562843,1279,1279,1279,1279,0
20240329,123900,176562843,1279,1279,1279,1279,0
20240329,123800,176562843,1279,1279,1279,1279,0
20240329,123700,176562843,1279,1279,1279,1279,0
20240329,123600,176562843,1279,1279,1279,1279,0
20240329,123500,176562843,1279,1279,1279,1279,2948
20240329,123400,172792351,1279,1279,1279,1279,0
20240329,123300,172792351,1279,1279,1279,1279,0
20240329,123200,172792351,1279,1279,1279,1279,0
20240329,123100,172792351,1279,1279,1279,1279,0
20240329,123000,172792351,1279,1279,1279,1279,9
20240329,122900,172780840,1279,1279,1279,1279,0
20240329,122800,172780840,1279,1279,1279,1279,0
20240329,122700,172780840,1279,1279,1279,1279,0
20240329,122600,172780840,1279,1279,1279,1279,0
20240329,122500,172780840,1279,1279,1279,1279,0
20240329,122400,172780840,1279,1279,1279,1279,12
20240329,122300,172765492,1279,1279,1279,1279,0
20240329,122200,172765492,1279,1279,1279,1279,84
20240329,122100,172658056,1279,1279,1279,1279,0
20240329,122000,172658056,1279,1279,1279,1279,0
20240329,121900,172658056,1279,1279,1279,1279,0
20240329,121800,172658056,1279,1279,1279,1279,158
20240329,121700,172455974,1279,1279,1279,1279,0
20240329,121600,172455974,1279,1279,1279,1279,771
20240329,121500,171469865,1272,1272,1272,1272,0
20240329,121400,171469865,1272,1273,1273,1272,100
20240329,121300,171342585,1272,1277,1277,1272,600
20240329,121200,170578940,1284,1284,1284,1284,0
20240329,121100,170578940,1284,1280,1284,1280,4
20240329,121000,170573812,1284,1284,1284,1284,40
20240329,120900,170522452,1284,1286,1286,1284,4
20240329,120800,170517312,1277,1277,1277,1277,0
20240329,120700,170517312,1277,1277,1277,1277,0
20240329,120600,170517312,1277,1277,1277,1277,737
20240329,120500,169576163,1277,1277,1277,1277,0
20240329,120400,169576163,1277,1277,1277,1277,563
20240329,120300,168857212,1277,1277,1277,1277,0
20240329,120200,168857212,1277,1277,1277,1277,2
20240329,120100,168854658,1276,1280,1287,1276,199
20240329,120000,168600210,1280,1280,1280,1280,65
20240329,115900,168517010,1278,1278,1278,1278,135
20240329,115800,168344480,1273,1273,1273,1273,67
20240329,115700,168259189,1273,1273,1273,1273,14
20240329,115600,168241367,1273,1273,1273,1273,80
20240329,115500,168139527,1281,1281,1281,1281,0
20240329,115400,168139527,1281,1281,1281,1281,0
20240329,115300,168139527,1281,1281,1281,1281,2
20240329,115200,168136965,1282,1282,1282,1282,2
20240329,115100,168134401,1273,1273,1273,1273,0
20240329,115000,168134401,1273,1275,1275,1273,432
20240329,114900,167584421,1276,1276,1276,1276,50
20240329,114800,167520621,1275,1276,1276,1275,258
20240329,114700,167191630,1287,1287,1287,1287,48
20240329,114600,167129854,1275,1275,1275,1275,0
20240329,114500,167129854,1275,1275,1275,1275,500
20240329,114400,166492354,1275,1275,1275,1275,0
20240329,114300,166492354,1275,1275,1275,1275,0
20240329,114200,166492354,1275,1287,1287,1275,3
20240329,114100,166488505,1285,1285,1285,1285,0
20240329,114000,166488505,1285,1274,1285,1274,3
20240329,113900,166484671,1273,1273,1273,1273,111
20240329,113800,166343368,1273,1273,1273,1273,982
20240329,113700,165093282,1273,1273,1273,1273,1000
20240329,113600,163820282,1273,1272,1273,1272,151
20240329,113500,163628166,1273,1273,1273,1273,472
20240329,113400,163027310,1273,1274,1274,1273,628
20240329,113300,162227845,1277,1277,1277,1277,1200
20240329,113200,160695445,1275,1275,1275,1275,6
20240329,113100,160687795,1288,1290,1290,1274,4416
20240329,113000,155056171,1291,1291,1291,1291,400
20240329,112900,154539771,1290,1290,1290,1290,100
20240329,112800,154410771,1292,1292,1292,1292,0
20240329,112700,154410771,1292,1292,1292,1292,0
20240329,112600,154410771,1292,1292,1292,1292,200
20240329,112500,154152371,1292,1292,1292,1292,0
20240329,112400,154152371,1292,1292,1292,1292,0
20240329,112300,154152371,1292,1292,1292,1292,0
20240329,112200,154152371,1292,1292,1292,1292,0
20240329,112100,154152371,1292,1290,1293,1281,506
20240329,112000,153502741,1291,1280,1291,1280,300
20240329,111900,153118005,1275,1275,1275,1275,0
20240329,111800,153118005,1275,1275,1275,1275,0
20240329,111700,153118005,1275,1274,1275,1274,381
20240329,111600,152632330,1275,1275,1275,1275,0
20240329,111500,152632330,1275,1275,1275,1275,503
20240329,111400,151991005,1275,1275,1275,1275,370
20240329,111300,151519255,1274,1275,1275,1274,346
20240329,111200,151078151,1275,1275,1275,1275,114
20240329,111100,150932801,1275,1275,1275,1275,0
20240329,111000,150932801,1275,1276,1276,1275,50
20240329,110900,150869050,1276,1276,1276,1276,0
20240329,110800,150869050,1276,1276,1276,1276,0
20240329,110700,150869050,1276,1276,1276,1276,0
20240329,110600,150869050,1276,1276,1276,1276,1098
20240329,110500,149468002,1276,1276,1276,1276,0
20240329,110400,149468002,1276,1277,1277,1276,769
20240329,110300,148486010,1277,1277,1277,1277,0
20240329,110200,148486010,1277,1279,1279,1277,252
20240329,110100,148164102,1279,1279,1279,1279,513
20240329,110000,147507975,1279,1279,1279,1279,529
20240329,105900,146831384,1280,1280,1280,1280,258
20240329,105800,146501144,1280,1280,1280,1280,1087
20240329,105700,145109784,1281,1281,1281,1281,103
20240329,105600,144977841,1284,1286,1286,1283,1217
20240329,105500,143416242,1285,1286,1286,1285,3180
20240329,105400,139328892,1287,1287,1287,1287,55
20240329,105300,139258107,1287,1287,1287,1287,0
20240329,105200,139258107,1287,1287,1287,1287,1095
20240329,105100,137848842,1288,1288,1288,1288,115
20240329,105000,137700722,1288,1288,1288,1288,0
20240329,104900,137700722,1288,1288,1288,1288,100
20240329,104800,137571922,1288,1288,1288,1288,106
20240329,104700,137435394,1288,1288,1288,1288,443
20240329,104600,136864810,1288,1287,1288,1285,1008
20240329,104500,135566673,1287,1287,1287,1287,300
20240329,104400,135180573,1287,1287,1287,1287,0
20240329,104300,135180573,1287,1287,1287,1287,0
20240329,104200,135180573,1287,1288,1288,1287,1010
20240329,104100,133880693,1287,1287,1287,1287,0
20240329,104000,133880693,1287,1287,1287,1287,1
20240329,103900,133879406,1288,1288,1288,1288,0
20240329,103800,133879406,1288,1288,1288,1288,998
20240329,103700,132593982,1288,1288,1288,1288,2
20240329,103600,132591406,1287,1287,1287,1287,174
20240329,103500,132367468,1287,1291,1291,1287,2432
20240329,103400,129229644,1291,1291,1291,1291,0
20240329,103300,129229644,1291,1291,1291,1291,25
20240329,103200,129197369,1290,1290,1290,1290,0
20240329,103100,129197369,1290,1290,1290,1290,0
20240329,103000,129197369,1290,1291,1291,1290,3577
20240329,102900,124582422,1291,1291,1291,1291,0
20240329,102800,124582422,1291,1291,1291,1291,37
20240329,102700,124534655,1292,1292,1292,1292,404
20240329,102600,124012687,1292,1292,1292,1292,4
20240329,102500,124007519,1300,1300,1300,1300,1
20240329,102400,124006219,1294,1294,1294,1292,1240
20240329,102300,122403934,1294,1294,1294,1294,0
20240329,102200,122403934,1294,1295,1301,1294,228
20240329,102100,122108851,1301,1301,1301,1301,1
20240329,102000,122107550,1302,1302,1302,1302,0
20240329,101900,122107550,1302,1302,1302,1302,0
20240329,101800,122107550,1302,1302,1302,1302,0
20240329,101700,122107550,1302,1302,1302,1302,701
20240329,101600,121194848,1302,1302,1302,1302,7
20240329,101500,121185734,1302,1302,1302,1302,1
20240329,101400,121184432,1303,1300,1303,1300,1346
20240329,101300,119431668,1301,1301,1301,1301,0
20240329,101200,119431668,1301,1293,1301,1293,2521
20240329,101100,116171999,1293,1295,1295,1293,2162
20240329,101000,113374223,1295,1295,1295,1295,661
20240329,100900,112518228,1300,1300,1300,1300,1
20240329,100800,112516928,1305,1305,1305,1305,0
20240329,100700,112516928,1305,1300,1305,1300,955
20240329,100600,111275423,1295,1295,1295,1295,0
20240329,100500,111275423,1295,1300,1300,1295,1080
20240329,100400,109875356,1300,1300,1300,1300,230
20240329,100300,109576356,1305,1303,1305,1303,73
20240329,100200,109481166,1290,1290,1290,1290,0
20240329,100100,109481166,1290,1304,1304,1290,2949
20240329,100000,105663609,1304,1304,1304,1304,10
20240329,095900,105650569,1304,1304,1304,1304,51
20240329,095800,105584065,1294,1294,1294,1294,7
20240329,095700,105575007,1293,1293,1293,1293,0
20240329,095600,105575007,1293,1299,1307,1293,1030
20240329,095500,104240302,1299,1304,1306,1295,1148
20240329,095400,102742859,1304,1306,1306,1300,2306
20240329,095300,99739484,1306,1306,1306,1306,76
20240329,095200,99640228,1306,1309,1309,1306,262
20240329,095100,99297405,1309,1309,1312,1309,2084
20240329,095000,96569446,1309,1308,1309,1308,772
20240329,094900,95559618,1308,1311,1311,1308,1960
20240329,094800,92990716,1320,1321,1321,1320,409
20240329,094700,92450826,1321,1321,1321,1321,1
20240329,094600,92449505,1322,1323,1323,1306,651
20240329,094500,91597067,1315,1325,1325,1315,584
20240329,094400,90823377,1325,1318,1325,1315,151
20240329,094300,90624112,1318,1318,1318,1315,548
20240329,094200,89901852,1318,1325,1325,1318,3354
20240329,094100,85462604,1325,1330,1330,1325,3057
20240329,094000,81408579,1330,1330,1330,1330,2894
20240329,093900,77559559,1330,1320,1330,1320,800
20240329,093800,76495964,1307,1313,1325,1307,20027
20240329,093700,50061623,1315,1312,1315,1307,2776
20240329,093600,46414906,1312,1312,1312,1312,844
20240329,093500,45307578,1304,1300,1320,1300,728
20240329,093400,44355636,1300,1294,1300,1294,4014
20240329,093300,39141160,1296,1296,1296,1296,189
20240329,093200,38896216,1295,1294,1300,1294,262
20240329,093100,38556744,1294,1281,1294,1281,626
20240329,093000,37746749,1280,1290,1299,1266,5604
20240329,092900,30552437,1290,1267,1290,1267,4431
20240329,092800,24872747,1265,1266,1266,1265,148
20240329,092700,24685472,1267,1280,1280,1265,2547
20240329,092600,21429853,1280,1270,1280,1270,693
20240329,092500,20543530,1280,1280,1280,1280,300
20240329,092400,20159530,1280,1282,1282,1280,106
20240329,092300,20023778,1282,1274,1283,1269,724
20240329,092200,19097457,1274,1270,1274,1270,4001
20240329,092100,14016183,1273,1273,1273,1273,10
20240329,092000,14003453,1261,1265,1265,1261,3034
20240329,091900,10175437,1264,1265,1265,1264,545
20240329,091800,9486512,1265,1265,1265,1265,926
20240329,091700,8315122,1265,1265,1265,1265,0
20240329,091600,8315122,1265,1265,1265,1265,400
20240329,091500,7809122,1277,1277,1277,1277,3
20240329,091400,7805291,1266,1266,1266,1266,20
20240329,091300,7779971,1266,1266,1266,1266,80
20240329,091200,7678691,1264,1264,1264,1264,1884
20240329,091100,5297315,1264,1264,1264,1264,116
20240329,091000,5150691,1264,1264,1264,1264,0
20240329,090900,5150691,1264,1264,1264,1264,521
20240329,090800,4492147,1264,1264,1264,1264,263
20240329,090700,4159715,1264,1264,1264,1264,18
20240329,090600,4136963,1264,1264,1264,1264,73
20240329,090500,4044691,1264,1266,1266,1264,475
20240329,090400,3443606,1270,1268,1270,1267,1095
20240329,090300,2054037,1268,1269,1270,1268,287
20240329,090200,1690045,1270,1270,1270,1270,105
20240329,090100,1556695,1270,1270,1270,1270,1
20240329,090000,1555425,1275,1276,1276,1275,1219