stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185800,770728561,1018,1018,1018,1018,201157
20240315,185700,770728561,1018,1018,1018,1018,0
20240315,185600,770728561,1018,1018,1018,1018,0
20240315,185500,770728561,1018,1018,1018,1018,0
20240315,185400,770728561,1018,1018,1018,1018,0
20240315,185300,770728561,1018,1018,1018,1018,0
20240315,185200,770728561,1018,1018,1018,1018,0
20240315,185100,770728561,1018,1018,1018,1018,0
20240315,185000,770728561,1018,1018,1018,1018,0
20240315,184900,770728561,1018,1018,1018,1018,0
20240315,184800,770728561,1018,1018,1018,1018,0
20240315,184700,770728561,1018,1018,1018,1018,0
20240315,184600,770728561,1018,1018,1018,1018,0
20240315,184500,770728561,1018,1018,1018,1018,0
20240315,184400,770728561,1018,1018,1018,1018,0
20240315,184300,770728561,1018,1018,1018,1018,0
20240315,184200,770728561,1018,1018,1018,1018,0
20240315,184100,770728561,1018,1018,1018,1018,0
20240315,184000,770728561,1018,1018,1018,1018,0
20240315,183900,770728561,1018,1018,1018,1018,0
20240315,183800,770728561,1018,1018,1018,1018,0
20240315,183700,770728561,1018,1018,1018,1018,0
20240315,183600,770728561,1018,1018,1018,1018,0
20240315,183500,770728561,1018,1018,1018,1018,0
20240315,183400,770728561,1018,1018,1018,1018,0
20240315,183300,770728561,1018,1018,1018,1018,0
20240315,183200,770728561,1018,1018,1018,1018,0
20240315,183100,770728561,1018,1018,1018,1018,0
20240315,183000,770728561,1018,1018,1018,1018,0
20240315,182900,770728561,1018,1018,1018,1018,0
20240315,182800,770728561,1018,1018,1018,1018,201157
20240315,182700,770728561,1018,1018,1018,1018,0
20240315,182600,770728561,1018,1018,1018,1018,0
20240315,182500,770728561,1018,1018,1018,1018,0
20240315,182400,770728561,1018,1018,1018,1018,0
20240315,182300,770728561,1018,1018,1018,1018,0
20240315,182200,770728561,1018,1018,1018,1018,0
20240315,182100,770728561,1018,1018,1018,1018,0
20240315,182000,770728561,1018,1018,1018,1018,0
20240315,181900,770728561,1018,1018,1018,1018,0
20240315,181800,770728561,1018,1018,1018,1018,0
20240315,181700,770728561,1018,1018,1018,1018,0
20240315,181600,770728561,1018,1018,1018,1018,0
20240315,181500,770728561,1018,1018,1018,1018,0
20240315,181400,770728561,1018,1018,1018,1018,0
20240315,181300,770728561,1018,1018,1018,1018,0
20240315,181200,770728561,1018,1018,1018,1018,0
20240315,181100,770728561,1018,1018,1018,1018,0
20240315,181000,770728561,1018,1018,1018,1018,0
20240315,180900,770728561,1018,1018,1018,1018,0
20240315,180800,770728561,1018,1018,1018,1018,0
20240315,180700,770728561,1018,1018,1018,1018,0
20240315,180600,770728561,1018,1018,1018,1018,0
20240315,180500,770728561,1018,1018,1018,1018,0
20240315,180400,770728561,1018,1018,1018,1018,0
20240315,180300,770728561,1018,1018,1018,1018,0
20240315,180200,770728561,1018,1018,1018,1018,0
20240315,180100,770728561,1018,1018,1018,1018,0
20240315,180000,770728561,1018,1018,1018,1018,0
20240315,175900,770728561,1018,1018,1018,1018,0
20240315,175800,770728561,1018,1018,1018,1018,201157
20240315,175700,770728561,1018,1018,1018,1018,0
20240315,175600,770728561,1018,1018,1018,1018,0
20240315,175500,770728561,1018,1018,1018,1018,0
20240315,175400,770728561,1018,1018,1018,1018,0
20240315,175300,770728561,1018,1018,1018,1018,0
20240315,175200,770728561,1018,1018,1018,1018,0
20240315,175100,770728561,1018,1018,1018,1018,0
20240315,175000,770728561,1018,1018,1018,1018,0
20240315,174900,770728561,1018,1018,1018,1018,0
20240315,174800,770728561,1018,1018,1018,1018,0
20240315,174700,770728561,1018,1018,1018,1018,0
20240315,174600,770728561,1018,1018,1018,1018,0
20240315,174500,770728561,1018,1018,1018,1018,0
20240315,174400,770728561,1018,1018,1018,1018,0
20240315,174300,770728561,1018,1018,1018,1018,0
20240315,174200,770728561,1018,1018,1018,1018,0
20240315,174100,770728561,1018,1018,1018,1018,0
20240315,174000,770728561,1018,1018,1018,1018,0
20240315,173900,770728561,1018,1018,1018,1018,0
20240315,173800,770728561,1018,1018,1018,1018,0
20240315,173700,770728561,1018,1018,1018,1018,0
20240315,173600,770728561,1018,1018,1018,1018,0
20240315,173500,770728561,1018,1018,1018,1018,0
20240315,173400,770728561,1018,1018,1018,1018,0
20240315,173300,770728561,1018,1018,1018,1018,0
20240315,173200,770728561,1018,1018,1018,1018,0
20240315,173100,770728561,1018,1018,1018,1018,0
20240315,173000,770728561,1018,1018,1018,1018,0
20240315,172900,770728561,1018,1018,1018,1018,0
20240315,172800,770728561,1018,1018,1018,1018,201157
20240315,172700,770728561,1018,1018,1018,1018,0
20240315,172600,770728561,1018,1018,1018,1018,0
20240315,172500,770728561,1018,1018,1018,1018,0
20240315,172400,770728561,1018,1018,1018,1018,0
20240315,172300,770728561,1018,1018,1018,1018,0
20240315,172200,770728561,1018,1018,1018,1018,0
20240315,172100,770728561,1018,1018,1018,1018,0
20240315,172000,770728561,1018,1018,1018,1018,0
20240315,171900,770728561,1018,1018,1018,1018,0
20240315,171800,770728561,1018,1018,1018,1018,0
20240315,171700,770728561,1018,1018,1018,1018,0
20240315,171600,770728561,1018,1018,1018,1018,0
20240315,171500,770728561,1018,1018,1018,1018,0
20240315,171400,770728561,1018,1018,1018,1018,0
20240315,171300,770728561,1018,1018,1018,1018,0
20240315,171200,770728561,1018,1018,1018,1018,0
20240315,171100,770728561,1018,1018,1018,1018,0
20240315,171000,770728561,1018,1018,1018,1018,0
20240315,170900,770728561,1018,1018,1018,1018,0
20240315,170800,770728561,1018,1018,1018,1018,0
20240315,170700,770728561,1018,1018,1018,1018,0
20240315,170600,770728561,1018,1018,1018,1018,0
20240315,170500,770728561,1018,1018,1018,1018,0
20240315,170400,770728561,1018,1018,1018,1018,0
20240315,170300,770728561,1018,1018,1018,1018,0
20240315,170200,770728561,1018,1018,1018,1018,0
20240315,170100,770728561,1018,1018,1018,1018,0
20240315,170000,770728561,1018,1018,1018,1018,0
20240315,165900,770728561,1018,1018,1018,1018,0
20240315,165800,770728561,1018,1018,1018,1018,201157
20240315,165700,770728561,1018,1018,1018,1018,0
20240315,165600,770728561,1018,1018,1018,1018,0
20240315,165500,770728561,1018,1018,1018,1018,0
20240315,165400,770728561,1018,1018,1018,1018,0
20240315,165300,770728561,1018,1018,1018,1018,0
20240315,165200,770728561,1018,1018,1018,1018,0
20240315,165100,770728561,1018,1018,1018,1018,0
20240315,165000,770728561,1018,1018,1018,1018,0
20240315,164900,770728561,1018,1018,1018,1018,0
20240315,164800,770728561,1018,1018,1018,1018,0
20240315,164700,770728561,1018,1018,1018,1018,0
20240315,164600,770728561,1018,1018,1018,1018,0
20240315,164500,770728561,1018,1018,1018,1018,0
20240315,164400,770728561,1018,1018,1018,1018,0
20240315,164300,770728561,1018,1018,1018,1018,0
20240315,164200,770728561,1018,1018,1018,1018,0
20240315,164100,770728561,1018,1018,1018,1018,0
20240315,164000,770728561,1018,1018,1018,1018,0
20240315,163900,770728561,1018,1018,1018,1018,0
20240315,163800,770728561,1018,1018,1018,1018,0
20240315,163700,770728561,1018,1018,1018,1018,0
20240315,163600,770728561,1018,1018,1018,1018,0
20240315,163500,770728561,1018,1018,1018,1018,0
20240315,163400,770728561,1018,1018,1018,1018,0
20240315,163300,770728561,1018,1018,1018,1018,0
20240315,163200,770728561,1018,1018,1018,1018,0
20240315,163100,770728561,1018,1018,1018,1018,0
20240315,163000,770728561,1018,1018,1018,1018,0
20240315,162900,770728561,1018,1018,1018,1018,0
20240315,162800,770728561,1018,1018,1018,1018,201157
20240315,162700,770728561,1018,1018,1018,1018,0
20240315,162600,770728561,1018,1018,1018,1018,0
20240315,162500,770728561,1018,1018,1018,1018,0
20240315,162400,770728561,1018,1018,1018,1018,0
20240315,162300,770728561,1018,1018,1018,1018,0
20240315,162200,770728561,1018,1018,1018,1018,0
20240315,162100,770728561,1018,1018,1018,1018,0
20240315,162000,770728561,1018,1018,1018,1018,0
20240315,161900,770728561,1018,1018,1018,1018,0
20240315,161800,770728561,1018,1018,1018,1018,0
20240315,161700,770728561,1018,1018,1018,1018,0
20240315,161600,770728561,1018,1018,1018,1018,0
20240315,161500,770728561,1018,1018,1018,1018,0
20240315,161400,770728561,1018,1018,1018,1018,0
20240315,161300,770728561,1018,1018,1018,1018,0
20240315,161200,770728561,1018,1018,1018,1018,0
20240315,161100,770728561,1018,1018,1018,1018,0
20240315,161000,770728561,1018,1018,1018,1018,0
20240315,160900,770728561,1018,1018,1018,1018,0
20240315,160800,770728561,1018,1018,1018,1018,0
20240315,160700,770728561,1018,1018,1018,1018,0
20240315,160600,770728561,1018,1018,1018,1018,0
20240315,160500,770728561,1018,1018,1018,1018,0
20240315,160400,770728561,1018,1018,1018,1018,0
20240315,160300,770728561,1018,1018,1018,1018,0
20240315,160200,770728561,1018,1018,1018,1018,0
20240315,160100,770728561,1018,1018,1018,1018,0
20240315,160000,770728561,1018,1018,1018,1018,0
20240315,155900,770728561,1018,1018,1018,1018,0
20240315,155800,770728561,1018,1018,1018,1018,201157
20240315,155700,770728561,1018,1018,1018,1018,0
20240315,155600,770728561,1018,1018,1018,1018,0
20240315,155500,770728561,1018,1018,1018,1018,0
20240315,155400,770728561,1018,1018,1018,1018,0
20240315,155300,770728561,1018,1018,1018,1018,0
20240315,155200,770728561,1018,1018,1018,1018,0
20240315,155100,770728561,1018,1018,1018,1018,0
20240315,155000,770728561,1018,1018,1018,1018,0
20240315,154900,770728561,1018,1018,1018,1018,0
20240315,154800,770728561,1018,1018,1018,1018,0
20240315,154700,770728561,1018,1018,1018,1018,0
20240315,154600,770728561,1018,1018,1018,1018,0
20240315,154500,770728561,1018,1018,1018,1018,0
20240315,154400,770728561,1018,1018,1018,1018,0
20240315,154300,770728561,1018,1018,1018,1018,0
20240315,154200,770728561,1018,1018,1018,1018,0
20240315,154100,770728561,1018,1018,1018,1018,0
20240315,154000,770728561,1018,1018,1018,1018,0
20240315,153900,770728561,1018,1018,1018,1018,0
20240315,153800,770728561,1018,1018,1018,1018,0
20240315,153700,770728561,1018,1018,1018,1018,0
20240315,153600,770728561,1018,1018,1018,1018,0
20240315,153500,770728561,1018,1018,1018,1018,0
20240315,153400,770728561,1018,1018,1018,1018,0
20240315,153300,770728561,1018,1018,1018,1018,0
20240315,153200,770728561,1018,1018,1018,1018,201157
20240315,153100,565950735,1066,1066,1066,1066,0
20240315,153000,565950735,1066,1066,1066,1066,0
20240315,152900,565950735,1066,1066,1066,1066,0
20240315,152800,565950735,1066,1066,1066,1066,0
20240315,152700,565950735,1066,1066,1066,1066,0
20240315,152600,565950735,1066,1066,1066,1066,0
20240315,152500,565950735,1066,1066,1066,1066,0
20240315,152400,565950735,1066,1066,1066,1066,0
20240315,152300,565950735,1066,1066,1066,1066,0
20240315,152200,565950735,1066,1066,1066,1066,0
20240315,152100,565950735,1066,1066,1066,1066,0
20240315,152000,565950735,1066,1066,1066,1066,0
20240315,151900,565950735,1066,1071,1071,1065,13937
20240315,151800,551082291,1071,1071,1071,1068,254
20240315,151700,550810921,1073,1070,1073,1070,10669
20240315,151600,539393555,1070,1068,1070,1068,4029
20240315,151500,535087183,1067,1067,1067,1067,1767
20240315,151400,533201794,1067,1067,1067,1067,1348
20240315,151300,531763478,1065,1068,1068,1065,1226
20240315,151200,530455310,1064,1063,1065,1063,12551
20240315,151100,517090976,1064,1062,1064,1062,8
20240315,151000,517082478,1064,1061,1064,1061,14870
20240315,150900,501288661,1062,1062,1062,1062,903
20240315,150800,500329675,1063,1063,1063,1063,28
20240315,150700,500299911,1062,1062,1063,1062,1020
20240315,150600,499216461,1063,1062,1063,1062,1359
20240315,150500,497771845,1062,1061,1062,1060,9156
20240315,150400,488061630,1062,1059,1062,1059,5359
20240315,150300,482380952,1060,1058,1060,1058,741
20240315,150200,481595775,1058,1057,1058,1057,808
20240315,150100,480741080,1057,1059,1059,1057,1266
20240315,150000,479400430,1060,1059,1060,1059,9
20240315,145900,479390891,1060,1058,1060,1058,238
20240315,145800,479138613,1057,1057,1057,1057,184
20240315,145700,478944125,1057,1057,1057,1057,816
20240315,145600,478081613,1057,1056,1057,1056,1333
20240315,145500,476673263,1057,1059,1060,1056,1337
20240315,145400,475258319,1060,1060,1060,1060,261
20240315,145300,474981659,1061,1059,1061,1059,782
20240315,145200,474153419,1059,1058,1059,1058,2890
20240315,145100,471093596,1059,1059,1059,1058,6680
20240315,145000,464021708,1061,1059,1061,1059,461
20240315,144900,463533507,1059,1060,1060,1059,4668
20240315,144800,458586839,1060,1060,1060,1060,7884
20240315,144700,450229799,1060,1060,1060,1060,1311
20240315,144600,448840139,1059,1060,1060,1059,4391
20240315,144500,444185979,1060,1058,1060,1058,12706
20240315,144400,430736801,1055,1055,1055,1055,1
20240315,144300,430735746,1053,1054,1054,1053,8566
20240315,144200,421707193,1054,1054,1054,1054,20
20240315,144100,421686113,1052,1053,1053,1052,1356
20240315,144000,420258404,1052,1051,1052,1049,4484
20240315,143900,415551953,1050,1055,1059,1050,14454
20240315,143800,400355437,1055,1056,1056,1055,11121
20240315,143700,388622561,1055,1063,1063,1055,8825
20240315,143600,379296640,1063,1063,1064,1063,708
20240315,143500,378544035,1064,1062,1064,1058,7076
20240315,143400,371042205,1062,1064,1064,1062,1518
20240315,143300,369428823,1064,1065,1066,1062,7172
20240315,143200,361796123,1066,1065,1066,1065,1005
20240315,143100,360725293,1066,1067,1067,1066,2033
20240315,143000,358557805,1067,1068,1068,1067,2039
20240315,142900,356381971,1068,1068,1068,1068,1284
20240315,142800,355010659,1069,1068,1069,1068,606
20240315,142700,354363445,1068,1068,1068,1068,200
20240315,142600,354149845,1068,1068,1068,1068,111
20240315,142500,354031297,1068,1070,1070,1068,785
20240315,142400,353192737,1070,1068,1070,1068,6089
20240315,142300,346681871,1067,1066,1067,1066,3212
20240315,142200,343256026,1066,1066,1066,1066,0
20240315,142100,343256026,1066,1066,1066,1066,1751
20240315,142000,341389460,1066,1066,1067,1066,107
20240315,141900,341275298,1065,1071,1071,1065,31705
20240315,141800,307405659,1072,1072,1072,1072,1120
20240315,141700,306205019,1072,1072,1072,1072,528
20240315,141600,305639003,1072,1072,1072,1072,242
20240315,141500,305379579,1072,1074,1074,1072,425
20240315,141400,304923579,1074,1074,1074,1074,93
20240315,141300,304823697,1072,1074,1075,1072,15441
20240315,141200,288250998,1075,1075,1075,1075,112
20240315,141100,288130598,1075,1075,1075,1074,92
20240315,141000,288031783,1075,1075,1075,1075,8642
20240315,140900,278741633,1075,1076,1076,1075,3182
20240315,140800,275320972,1076,1076,1076,1076,5167
20240315,140700,269761280,1076,1076,1076,1076,5780
20240315,140600,263542000,1077,1079,1079,1077,6858
20240315,140500,256155534,1079,1077,1079,1077,1001
20240315,140400,255077455,1077,1077,1077,1077,599
20240315,140300,254432332,1077,1077,1077,1077,4
20240315,140200,254428024,1077,1077,1077,1077,1
20240315,140100,254426947,1077,1077,1077,1077,1286
20240315,140000,253041925,1078,1078,1078,1078,822
20240315,135900,252155809,1078,1078,1078,1078,0
20240315,135800,252155809,1078,1078,1078,1078,0
20240315,135700,252155809,1078,1078,1078,1078,0
20240315,135600,252155809,1078,1078,1078,1078,1
20240315,135500,252154731,1080,1080,1080,1080,33
20240315,135400,252119091,1078,1078,1078,1078,293
20240315,135300,251803237,1078,1078,1078,1077,2914
20240315,135200,248662030,1078,1078,1078,1078,20
20240315,135100,248640470,1077,1077,1079,1077,523
20240315,135000,248076199,1080,1080,1080,1080,205
20240315,134900,247854799,1080,1080,1080,1080,1
20240315,134800,247853719,1077,1077,1077,1077,11
20240315,134700,247841872,1077,1078,1078,1077,2841
20240315,134600,244779374,1077,1077,1077,1077,0
20240315,134500,244779374,1077,1077,1077,1077,0
20240315,134400,244779374,1077,1077,1077,1077,0
20240315,134300,244779374,1077,1077,1077,1077,0
20240315,134200,244779374,1077,1078,1078,1077,6195
20240315,134100,238106492,1078,1078,1078,1078,1
20240315,134000,238105414,1080,1078,1080,1078,6
20240315,133900,238098936,1080,1080,1080,1080,60
20240315,133800,238034136,1077,1078,1078,1077,1030
20240315,133700,236924796,1078,1078,1078,1078,22
20240315,133600,236901080,1080,1080,1080,1080,0
20240315,133500,236901080,1080,1080,1080,1077,1527
20240315,133400,235256495,1078,1078,1078,1078,1692
20240315,133300,233432519,1078,1078,1078,1078,40
20240315,133200,233389399,1080,1079,1080,1079,1395
20240315,133100,231884193,1080,1080,1080,1080,655
20240315,133000,231176793,1081,1081,1081,1081,0
20240315,132900,231176793,1081,1081,1081,1081,401
20240315,132800,230743312,1080,1080,1080,1080,0
20240315,132700,230743312,1080,1080,1080,1080,200
20240315,132600,230527312,1080,1080,1080,1080,359
20240315,132500,230139592,1081,1081,1081,1081,400
20240315,132400,229707192,1081,1081,1081,1081,1
20240315,132300,229706111,1080,1080,1080,1080,203
20240315,132200,229486871,1078,1078,1078,1078,0
20240315,132100,229486871,1078,1078,1078,1078,0
20240315,132000,229486871,1078,1078,1078,1078,0
20240315,131900,229486871,1078,1078,1078,1078,0
20240315,131800,229486871,1078,1078,1078,1078,0
20240315,131700,229486871,1078,1078,1078,1078,0
20240315,131600,229486871,1078,1078,1078,1078,0
20240315,131500,229486871,1078,1078,1078,1078,0
20240315,131400,229486871,1078,1078,1078,1078,0
20240315,131300,229486871,1078,1078,1078,1078,30
20240315,131200,229454531,1078,1078,1078,1078,465
20240315,131100,228953261,1078,1078,1078,1078,0
20240315,131000,228953261,1078,1078,1078,1078,3102
20240315,130900,225609305,1078,1080,1080,1078,500
20240315,130800,225069778,1080,1080,1080,1080,0
20240315,130700,225069778,1080,1081,1081,1080,43
20240315,130600,225023335,1081,1081,1081,1081,10
20240315,130500,225012525,1081,1081,1081,1081,71
20240315,130400,224935774,1081,1081,1081,1081,200
20240315,130300,224719574,1081,1081,1081,1081,0
20240315,130200,224719574,1081,1081,1081,1081,0
20240315,130100,224719574,1081,1081,1081,1079,3
20240315,130000,224716333,1081,1081,1081,1081,1
20240315,125900,224715252,1081,1077,1081,1077,86
20240315,125800,224622622,1076,1076,1076,1076,0
20240315,125700,224622622,1076,1076,1076,1076,0
20240315,125600,224622622,1076,1076,1076,1076,0
20240315,125500,224622622,1076,1080,1080,1076,20000
20240315,125400,203058307,1079,1079,1079,1079,0
20240315,125300,203058307,1079,1079,1079,1079,0
20240315,125200,203058307,1079,1080,1080,1079,4183
20240315,125100,198541244,1081,1081,1081,1081,3509
20240315,125000,194748015,1081,1081,1081,1081,9
20240315,124900,194738286,1081,1080,1081,1080,5200
20240315,124800,189122186,1080,1083,1083,1080,6231
20240315,124700,182390378,1081,1081,1081,1081,0
20240315,124600,182390378,1081,1083,1083,1081,100
20240315,124500,182282208,1081,1081,1081,1081,0
20240315,124400,182282208,1081,1081,1081,1081,5
20240315,124300,182276803,1085,1085,1085,1085,0
20240315,124200,182276803,1085,1085,1085,1085,200
20240315,124100,182059803,1085,1085,1085,1085,0
20240315,124000,182059803,1085,1085,1085,1085,1
20240315,123900,182058718,1081,1083,1083,1081,8377
20240315,123800,172992843,1083,1083,1083,1083,8
20240315,123700,172984179,1085,1085,1085,1085,393
20240315,123600,172557774,1086,1086,1086,1086,0
20240315,123500,172557774,1086,1086,1086,1086,0
20240315,123400,172557774,1086,1086,1086,1086,201
20240315,123300,172339488,1083,1086,1086,1083,48
20240315,123200,172287426,1083,1084,1086,1083,108
20240315,123100,172170380,1084,1084,1084,1084,0
20240315,123000,172170380,1084,1084,1084,1084,1
20240315,122900,172169296,1083,1083,1083,1083,0
20240315,122800,172169296,1083,1083,1083,1083,0
20240315,122700,172169296,1083,1083,1083,1083,0
20240315,122600,172169296,1083,1083,1083,1083,0
20240315,122500,172169296,1083,1083,1083,1083,500
20240315,122400,171627796,1083,1085,1085,1083,2600
20240315,122300,168809282,1089,1089,1089,1089,0
20240315,122200,168809282,1089,1089,1089,1089,0
20240315,122100,168809282,1089,1089,1089,1089,0
20240315,122000,168809282,1089,1089,1089,1089,0
20240315,121900,168809282,1089,1089,1089,1089,200
20240315,121800,168591482,1089,1086,1089,1086,768
20240315,121700,167756535,1089,1089,1089,1089,0
20240315,121600,167756535,1089,1089,1089,1089,3
20240315,121500,167753268,1089,1086,1089,1086,502
20240315,121400,167208090,1089,1089,1089,1089,48
20240315,121300,167155818,1089,1089,1089,1089,1
20240315,121200,167154729,1086,1086,1086,1086,1000
20240315,121100,166068729,1086,1086,1086,1086,1850
20240315,121000,164059629,1085,1085,1085,1085,200
20240315,120900,163842629,1085,1085,1085,1085,9
20240315,120800,163832864,1084,1085,1085,1084,570
20240315,120700,163214443,1089,1088,1089,1088,546
20240315,120600,162620349,1088,1085,1088,1085,4
20240315,120500,162616006,1085,1085,1085,1085,13
20240315,120400,162601901,1088,1087,1088,1087,927
20240315,120300,161594212,1087,1087,1087,1087,200
20240315,120200,161376812,1087,1087,1087,1087,0
20240315,120100,161376812,1087,1087,1087,1087,0
20240315,120000,161376812,1087,1087,1087,1087,0
20240315,115900,161376812,1087,1087,1087,1087,25
20240315,115800,161349637,1087,1085,1087,1084,183
20240315,115700,161151226,1088,1088,1088,1088,0
20240315,115600,161151226,1088,1088,1088,1088,225
20240315,115500,160906426,1089,1089,1089,1089,55
20240315,115400,160846531,1089,1088,1089,1088,2
20240315,115300,160844354,1087,1088,1088,1087,2
20240315,115200,160842179,1085,1085,1085,1085,100
20240315,115100,160733679,1085,1085,1085,1085,0
20240315,115000,160733679,1085,1085,1085,1085,0
20240315,114900,160733679,1085,1086,1086,1085,2000
20240315,114800,158563639,1086,1086,1086,1086,204
20240315,114700,158342095,1086,1086,1086,1086,129
20240315,114600,158202001,1086,1086,1086,1086,233
20240315,114500,157948963,1086,1086,1086,1086,473
20240315,114400,157435285,1086,1086,1086,1086,250
20240315,114300,157163785,1086,1086,1086,1086,820
20240315,114200,156273265,1085,1085,1085,1085,1311
20240315,114100,154850830,1085,1088,1088,1085,1770
20240315,114000,152929596,1086,1086,1086,1086,1
20240315,113900,152928510,1086,1086,1086,1086,695
20240315,113800,152173740,1085,1087,1087,1085,1368
20240315,113700,150687765,1087,1087,1087,1087,288
20240315,113600,150374709,1087,1089,1089,1087,2418
20240315,113500,147742745,1089,1089,1089,1089,1
20240315,113400,147741656,1089,1089,1089,1089,14
20240315,113300,147726410,1090,1089,1090,1089,15
20240315,113200,147710074,1090,1089,1090,1089,371
20240315,113100,147305685,1089,1089,1089,1089,14
20240315,113000,147290439,1089,1089,1089,1089,23
20240315,112900,147265392,1089,1088,1089,1088,358
20240315,112800,146875540,1088,1090,1090,1088,288
20240315,112700,146561916,1089,1089,1089,1089,2
20240315,112600,146559738,1089,1089,1089,1089,8
20240315,112500,146551026,1090,1090,1090,1089,210
20240315,112400,146322134,1090,1090,1090,1090,4
20240315,112300,146317774,1089,1089,1089,1089,11
20240315,112200,146305795,1090,1089,1090,1089,2
20240315,112100,146303616,1090,1089,1090,1089,303
20240315,112000,145973648,1089,1089,1089,1089,0
20240315,111900,145973648,1089,1089,1089,1089,0
20240315,111800,145973648,1089,1089,1089,1089,200
20240315,111700,145755848,1089,1090,1090,1089,1001
20240315,111600,144664759,1090,1090,1090,1090,0
20240315,111500,144664759,1090,1090,1090,1090,0
20240315,111400,144664759,1090,1090,1090,1090,2
20240315,111300,144662579,1090,1090,1090,1090,0
20240315,111200,144662579,1090,1090,1090,1090,0
20240315,111100,144662579,1090,1090,1090,1090,38
20240315,111000,144621159,1090,1090,1090,1090,2
20240315,110900,144618979,1089,1089,1089,1089,46
20240315,110800,144568885,1088,1090,1090,1088,11
20240315,110700,144556902,1090,1090,1090,1090,100
20240315,110600,144447902,1090,1090,1090,1090,0
20240315,110500,144447902,1090,1090,1090,1090,5
20240315,110400,144442452,1090,1090,1090,1090,0
20240315,110300,144442452,1090,1090,1090,1090,0
20240315,110200,144442452,1090,1091,1091,1090,702
20240315,110100,143677070,1091,1091,1091,1091,40
20240315,110000,143633430,1089,1089,1089,1089,0
20240315,105900,143633430,1089,1088,1089,1088,4298
20240315,105800,138956884,1088,1088,1088,1088,0
20240315,105700,138956884,1088,1088,1088,1088,5
20240315,105600,138951444,1087,1087,1087,1087,20
20240315,105500,138929704,1086,1086,1086,1086,0
20240315,105400,138929704,1086,1086,1086,1086,435
20240315,105300,138457294,1088,1088,1088,1088,15
20240315,105200,138440974,1088,1088,1088,1088,50
20240315,105100,138386574,1088,1088,1088,1088,0
20240315,105000,138386574,1088,1088,1088,1088,4
20240315,104900,138382222,1088,1088,1088,1088,55
20240315,104800,138322382,1088,1088,1088,1088,1
20240315,104700,138321294,1088,1088,1088,1088,220
20240315,104600,138081934,1088,1084,1088,1084,101
20240315,104500,137972446,1083,1085,1085,1083,4127
20240315,104400,133500813,1084,1087,1087,1084,5103
20240315,104300,127963492,1089,1089,1089,1089,0
20240315,104200,127963492,1089,1087,1089,1087,2
20240315,104100,127961316,1089,1089,1089,1089,0
20240315,104000,127961316,1089,1088,1089,1086,2140
20240315,103900,125636102,1089,1089,1089,1089,201
20240315,103800,125417213,1089,1089,1089,1089,511
20240315,103700,124860734,1089,1089,1089,1089,1499
20240315,103600,123228323,1090,1091,1091,1090,617
20240315,103500,122555792,1092,1092,1092,1092,0
20240315,103400,122555792,1092,1091,1092,1090,343
20240315,103300,122181875,1091,1090,1091,1090,80
20240315,103200,122094674,1091,1091,1091,1091,21
20240315,103100,122071763,1090,1090,1090,1090,1
20240315,103000,122070673,1092,1092,1092,1092,0
20240315,102900,122070673,1092,1092,1092,1092,0
20240315,102800,122070673,1092,1090,1092,1090,7
20240315,102700,122063033,1092,1090,1092,1090,1556
20240315,102600,120366941,1090,1090,1090,1090,1
20240315,102500,120365851,1090,1090,1090,1090,3
20240315,102400,120362581,1090,1090,1090,1090,200
20240315,102300,120144581,1090,1090,1090,1090,0
20240315,102200,120144581,1090,1090,1090,1090,0
20240315,102100,120144581,1090,1090,1090,1090,104
20240315,102000,120031221,1090,1089,1090,1089,2
20240315,101900,120029042,1090,1090,1090,1090,221
20240315,101800,119788152,1090,1091,1091,1090,1101
20240315,101700,118588061,1091,1091,1091,1091,1
20240315,101600,118586970,1090,1090,1090,1090,0
20240315,101500,118586970,1090,1090,1090,1090,63
20240315,101400,118518300,1091,1094,1094,1091,2615
20240315,101300,115665146,1095,1095,1095,1095,220
20240315,101200,115424246,1095,1095,1095,1095,5
20240315,101100,115418771,1095,1095,1095,1095,11
20240315,101000,115406726,1095,1095,1095,1095,35
20240315,100900,115368401,1095,1091,1097,1091,82
20240315,100800,115278895,1091,1091,1091,1091,10
20240315,100700,115267985,1091,1096,1096,1091,4515
20240315,100600,110336205,1096,1096,1096,1096,26
20240315,100500,110307709,1097,1096,1097,1096,1324
20240315,100400,108855282,1095,1095,1095,1095,0
20240315,100300,108855282,1095,1095,1095,1095,1490
20240315,100200,107223732,1095,1095,1095,1095,413
20240315,100100,106771497,1093,1092,1093,1091,1421
20240315,100000,105219379,1091,1090,1091,1090,543
20240315,095900,104627141,1091,1090,1091,1090,1326
20240315,095800,103180775,1091,1091,1091,1091,2
20240315,095700,103178593,1091,1091,1091,1091,1231
20240315,095600,101835572,1091,1090,1091,1090,126
20240315,095500,101698231,1090,1090,1090,1090,126
20240315,095400,101560891,1090,1090,1090,1090,1
20240315,095300,101559801,1090,1090,1090,1090,212
20240315,095200,101328721,1091,1091,1091,1091,705
20240315,095100,100559566,1091,1091,1091,1091,0
20240315,095000,100559566,1091,1084,1091,1084,6
20240315,094900,100553055,1084,1085,1085,1084,24
20240315,094800,100527032,1092,1086,1092,1084,5216
20240315,094700,94866930,1086,1086,1086,1086,1
20240315,094600,94865844,1092,1091,1092,1091,209
20240315,094500,94637716,1092,1092,1092,1092,0
20240315,094400,94637716,1092,1092,1092,1092,0
20240315,094300,94637716,1092,1088,1092,1085,702
20240315,094200,93875460,1095,1095,1095,1095,1100
20240315,094100,92670960,1095,1095,1095,1095,301
20240315,094000,92341365,1090,1090,1090,1090,325
20240315,093900,91987115,1085,1096,1096,1085,8595
20240315,093800,82627689,1096,1096,1096,1096,200
20240315,093700,82408489,1096,1090,1096,1085,2271
20240315,093600,79931284,1085,1088,1089,1085,476
20240315,093500,79413795,1088,1088,1088,1088,180
20240315,093400,79217955,1088,1088,1088,1088,200
20240315,093300,79000355,1088,1088,1088,1088,1
20240315,093200,78999267,1083,1083,1083,1083,0
20240315,093100,78999267,1083,1089,1089,1083,1203
20240315,093000,77696406,1089,1083,1089,1083,42
20240315,092900,77650908,1089,1088,1089,1083,704
20240315,092800,76887267,1089,1089,1089,1089,0
20240315,092700,76887267,1089,1089,1089,1089,401
20240315,092600,76450578,1089,1085,1089,1085,3111
20240315,092500,73063880,1085,1085,1085,1085,4
20240315,092400,73059540,1085,1080,1085,1080,2029
20240315,092300,70864964,1080,1080,1080,1080,46
20240315,092200,70815284,1076,1080,1080,1076,230
20240315,092100,70567404,1080,1080,1080,1076,2725
20240315,092000,67633285,1082,1078,1082,1078,48
20240315,091900,67581445,1082,1078,1082,1077,2902
20240315,091800,64454372,1079,1079,1079,1079,10
20240315,091700,64443582,1078,1082,1082,1078,13764
20240315,091600,49591713,1082,1086,1086,1082,1666
20240315,091500,47789093,1082,1082,1082,1082,2778
20240315,091400,44783297,1082,1082,1084,1080,6573
20240315,091300,37677331,1086,1086,1090,1082,1011
20240315,091200,36582199,1091,1091,1091,1091,0
20240315,091100,36582199,1091,1092,1092,1091,101
20240315,091000,36472007,1092,1085,1092,1085,505
20240315,090900,35924047,1092,1093,1093,1092,19
20240315,090800,35903285,1082,1096,1096,1082,1030
20240315,090700,34787971,1097,1097,1097,1082,2032
20240315,090600,32587022,1097,1098,1098,1097,201
20240315,090500,32366424,1082,1089,1089,1082,5836
20240315,090400,26046428,1103,1090,1104,1086,10517
20240315,090300,14578980,1107,1106,1109,1089,5833
20240315,090200,8161755,1107,1110,1110,1094,16
20240315,090100,8144070,1110,1099,1110,1099,2997
20240315,090000,4849369,1093,1093,1093,1093,4301