stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190300,385474348,1031,1031,1031,1031,8334
20240321,190200,385474348,1031,1031,1031,1031,0
20240321,190100,385474348,1031,1031,1031,1031,0
20240321,190000,385474348,1031,1031,1031,1031,0
20240321,185900,385474348,1031,1031,1031,1031,0
20240321,185800,385474348,1031,1031,1031,1031,0
20240321,185700,385474348,1031,1031,1031,1031,0
20240321,185600,385474348,1031,1031,1031,1031,0
20240321,185500,385474348,1031,1031,1031,1031,0
20240321,185400,385474348,1031,1031,1031,1031,0
20240321,185300,385474348,1031,1031,1031,1031,0
20240321,185200,385474348,1031,1031,1031,1031,0
20240321,185100,385474348,1031,1031,1031,1031,0
20240321,185000,385474348,1031,1031,1031,1031,0
20240321,184900,385474348,1031,1031,1031,1031,0
20240321,184800,385474348,1031,1031,1031,1031,0
20240321,184700,385474348,1031,1031,1031,1031,0
20240321,184600,385474348,1031,1031,1031,1031,0
20240321,184500,385474348,1031,1031,1031,1031,0
20240321,184400,385474348,1031,1031,1031,1031,0
20240321,184300,385474348,1031,1031,1031,1031,0
20240321,184200,385474348,1031,1031,1031,1031,0
20240321,184100,385474348,1031,1031,1031,1031,0
20240321,184000,385474348,1031,1031,1031,1031,0
20240321,183900,385474348,1031,1031,1031,1031,0
20240321,183800,385474348,1031,1031,1031,1031,0
20240321,183700,385474348,1031,1031,1031,1031,0
20240321,183600,385474348,1031,1031,1031,1031,0
20240321,183500,385474348,1031,1031,1031,1031,0
20240321,183400,385474348,1031,1031,1031,1031,0
20240321,183300,385474348,1031,1031,1031,1031,8334
20240321,183200,385474348,1031,1031,1031,1031,0
20240321,183100,385474348,1031,1031,1031,1031,0
20240321,183000,385474348,1031,1031,1031,1031,0
20240321,182900,385474348,1031,1031,1031,1031,0
20240321,182800,385474348,1031,1031,1031,1031,0
20240321,182700,385474348,1031,1031,1031,1031,0
20240321,182600,385474348,1031,1031,1031,1031,0
20240321,182500,385474348,1031,1031,1031,1031,0
20240321,182400,385474348,1031,1031,1031,1031,0
20240321,182300,385474348,1031,1031,1031,1031,0
20240321,182200,385474348,1031,1031,1031,1031,0
20240321,182100,385474348,1031,1031,1031,1031,0
20240321,182000,385474348,1031,1031,1031,1031,0
20240321,181900,385474348,1031,1031,1031,1031,0
20240321,181800,385474348,1031,1031,1031,1031,0
20240321,181700,385474348,1031,1031,1031,1031,0
20240321,181600,385474348,1031,1031,1031,1031,0
20240321,181500,385474348,1031,1031,1031,1031,0
20240321,181400,385474348,1031,1031,1031,1031,0
20240321,181300,385474348,1031,1031,1031,1031,0
20240321,181200,385474348,1031,1031,1031,1031,0
20240321,181100,385474348,1031,1031,1031,1031,0
20240321,181000,385474348,1031,1031,1031,1031,0
20240321,180900,385474348,1031,1031,1031,1031,0
20240321,180800,385474348,1031,1031,1031,1031,0
20240321,180700,385474348,1031,1031,1031,1031,0
20240321,180600,385474348,1031,1031,1031,1031,0
20240321,180500,385474348,1031,1031,1031,1031,0
20240321,180400,385474348,1031,1031,1031,1031,0
20240321,180300,385474348,1031,1031,1031,1031,8334
20240321,180200,385474348,1031,1031,1031,1031,0
20240321,180100,385474348,1031,1031,1031,1031,0
20240321,180000,385474348,1031,1031,1031,1031,0
20240321,175900,385474348,1031,1031,1031,1031,0
20240321,175800,385474348,1031,1031,1031,1031,0
20240321,175700,385474348,1031,1031,1031,1031,0
20240321,175600,385474348,1031,1031,1031,1031,0
20240321,175500,385474348,1031,1031,1031,1031,0
20240321,175400,385474348,1031,1031,1031,1031,0
20240321,175300,385474348,1031,1031,1031,1031,0
20240321,175200,385474348,1031,1031,1031,1031,0
20240321,175100,385474348,1031,1031,1031,1031,0
20240321,175000,385474348,1031,1031,1031,1031,0
20240321,174900,385474348,1031,1031,1031,1031,0
20240321,174800,385474348,1031,1031,1031,1031,0
20240321,174700,385474348,1031,1031,1031,1031,0
20240321,174600,385474348,1031,1031,1031,1031,0
20240321,174500,385474348,1031,1031,1031,1031,0
20240321,174400,385474348,1031,1031,1031,1031,0
20240321,174300,385474348,1031,1031,1031,1031,0
20240321,174200,385474348,1031,1031,1031,1031,0
20240321,174100,385474348,1031,1031,1031,1031,0
20240321,174000,385474348,1031,1031,1031,1031,0
20240321,173900,385474348,1031,1031,1031,1031,0
20240321,173800,385474348,1031,1031,1031,1031,0
20240321,173700,385474348,1031,1031,1031,1031,0
20240321,173600,385474348,1031,1031,1031,1031,0
20240321,173500,385474348,1031,1031,1031,1031,0
20240321,173400,385474348,1031,1031,1031,1031,0
20240321,173300,385474348,1031,1031,1031,1031,8334
20240321,173200,385474348,1031,1031,1031,1031,0
20240321,173100,385474348,1031,1031,1031,1031,0
20240321,173000,385474348,1031,1031,1031,1031,0
20240321,172900,385474348,1031,1031,1031,1031,0
20240321,172800,385474348,1031,1031,1031,1031,0
20240321,172700,385474348,1031,1031,1031,1031,0
20240321,172600,385474348,1031,1031,1031,1031,0
20240321,172500,385474348,1031,1031,1031,1031,0
20240321,172400,385474348,1031,1031,1031,1031,0
20240321,172300,385474348,1031,1031,1031,1031,0
20240321,172200,385474348,1031,1031,1031,1031,0
20240321,172100,385474348,1031,1031,1031,1031,0
20240321,172000,385474348,1031,1031,1031,1031,0
20240321,171900,385474348,1031,1031,1031,1031,0
20240321,171800,385474348,1031,1031,1031,1031,0
20240321,171700,385474348,1031,1031,1031,1031,0
20240321,171600,385474348,1031,1031,1031,1031,0
20240321,171500,385474348,1031,1031,1031,1031,0
20240321,171400,385474348,1031,1031,1031,1031,0
20240321,171300,385474348,1031,1031,1031,1031,0
20240321,171200,385474348,1031,1031,1031,1031,0
20240321,171100,385474348,1031,1031,1031,1031,0
20240321,171000,385474348,1031,1031,1031,1031,0
20240321,170900,385474348,1031,1031,1031,1031,0
20240321,170800,385474348,1031,1031,1031,1031,0
20240321,170700,385474348,1031,1031,1031,1031,0
20240321,170600,385474348,1031,1031,1031,1031,0
20240321,170500,385474348,1031,1031,1031,1031,0
20240321,170400,385474348,1031,1031,1031,1031,0
20240321,170300,385474348,1031,1031,1031,1031,8334
20240321,170200,385474348,1031,1031,1031,1031,0
20240321,170100,385474348,1031,1031,1031,1031,0
20240321,170000,385474348,1031,1031,1031,1031,0
20240321,165900,385474348,1031,1031,1031,1031,0
20240321,165800,385474348,1031,1031,1031,1031,0
20240321,165700,385474348,1031,1031,1031,1031,0
20240321,165600,385474348,1031,1031,1031,1031,0
20240321,165500,385474348,1031,1031,1031,1031,0
20240321,165400,385474348,1031,1031,1031,1031,0
20240321,165300,385474348,1031,1031,1031,1031,0
20240321,165200,385474348,1031,1031,1031,1031,0
20240321,165100,385474348,1031,1031,1031,1031,0
20240321,165000,385474348,1031,1031,1031,1031,0
20240321,164900,385474348,1031,1031,1031,1031,0
20240321,164800,385474348,1031,1031,1031,1031,0
20240321,164700,385474348,1031,1031,1031,1031,0
20240321,164600,385474348,1031,1031,1031,1031,0
20240321,164500,385474348,1031,1031,1031,1031,0
20240321,164400,385474348,1031,1031,1031,1031,0
20240321,164300,385474348,1031,1031,1031,1031,0
20240321,164200,385474348,1031,1031,1031,1031,0
20240321,164100,385474348,1031,1031,1031,1031,0
20240321,164000,385474348,1031,1031,1031,1031,0
20240321,163900,385474348,1031,1031,1031,1031,0
20240321,163800,385474348,1031,1031,1031,1031,0
20240321,163700,385474348,1031,1031,1031,1031,0
20240321,163600,385474348,1031,1031,1031,1031,0
20240321,163500,385474348,1031,1031,1031,1031,0
20240321,163400,385474348,1031,1031,1031,1031,0
20240321,163300,385474348,1031,1031,1031,1031,8334
20240321,163200,385474348,1031,1031,1031,1031,0
20240321,163100,385474348,1031,1031,1031,1031,0
20240321,163000,385474348,1031,1031,1031,1031,0
20240321,162900,385474348,1031,1031,1031,1031,0
20240321,162800,385474348,1031,1031,1031,1031,0
20240321,162700,385474348,1031,1031,1031,1031,0
20240321,162600,385474348,1031,1031,1031,1031,0
20240321,162500,385474348,1031,1031,1031,1031,0
20240321,162400,385474348,1031,1031,1031,1031,0
20240321,162300,385474348,1031,1031,1031,1031,0
20240321,162200,385474348,1031,1031,1031,1031,0
20240321,162100,385474348,1031,1031,1031,1031,0
20240321,162000,385474348,1031,1031,1031,1031,0
20240321,161900,385474348,1031,1031,1031,1031,0
20240321,161800,385474348,1031,1031,1031,1031,0
20240321,161700,385474348,1031,1031,1031,1031,0
20240321,161600,385474348,1031,1031,1031,1031,0
20240321,161500,385474348,1031,1031,1031,1031,0
20240321,161400,385474348,1031,1031,1031,1031,0
20240321,161300,385474348,1031,1031,1031,1031,0
20240321,161200,385474348,1031,1031,1031,1031,0
20240321,161100,385474348,1031,1031,1031,1031,0
20240321,161000,385474348,1031,1031,1031,1031,0
20240321,160900,385474348,1031,1031,1031,1031,0
20240321,160800,385474348,1031,1031,1031,1031,0
20240321,160700,385474348,1031,1031,1031,1031,0
20240321,160600,385474348,1031,1031,1031,1031,0
20240321,160500,385474348,1031,1031,1031,1031,0
20240321,160400,385474348,1031,1031,1031,1031,0
20240321,160300,385474348,1031,1031,1031,1031,8334
20240321,160200,385474348,1031,1031,1031,1031,0
20240321,160100,385474348,1031,1031,1031,1031,0
20240321,160000,385474348,1031,1031,1031,1031,0
20240321,155900,385474348,1031,1031,1031,1031,0
20240321,155800,385474348,1031,1031,1031,1031,0
20240321,155700,385474348,1031,1031,1031,1031,0
20240321,155600,385474348,1031,1031,1031,1031,0
20240321,155500,385474348,1031,1031,1031,1031,0
20240321,155400,385474348,1031,1031,1031,1031,0
20240321,155300,385474348,1031,1031,1031,1031,0
20240321,155200,385474348,1031,1031,1031,1031,0
20240321,155100,385474348,1031,1031,1031,1031,0
20240321,155000,385474348,1031,1031,1031,1031,0
20240321,154900,385474348,1031,1031,1031,1031,0
20240321,154800,385474348,1031,1031,1031,1031,0
20240321,154700,385474348,1031,1031,1031,1031,0
20240321,154600,385474348,1031,1031,1031,1031,0
20240321,154500,385474348,1031,1031,1031,1031,0
20240321,154400,385474348,1031,1031,1031,1031,0
20240321,154300,385474348,1031,1031,1031,1031,0
20240321,154200,385474348,1031,1031,1031,1031,0
20240321,154100,385474348,1031,1031,1031,1031,0
20240321,154000,385474348,1031,1031,1031,1031,0
20240321,153900,385474348,1031,1031,1031,1031,0
20240321,153800,385474348,1031,1031,1031,1031,0
20240321,153700,385474348,1031,1031,1031,1031,0
20240321,153600,385474348,1031,1031,1031,1031,0
20240321,153500,385474348,1031,1031,1031,1031,0
20240321,153400,385474348,1031,1031,1031,1031,0
20240321,153300,385474348,1031,1031,1031,1031,8334
20240321,153200,385474348,1031,1031,1031,1031,0
20240321,153100,385474348,1031,1031,1031,1031,0
20240321,153000,385474348,1031,1031,1031,1031,8334
20240321,152900,376881994,1027,1027,1027,1027,0
20240321,152800,376881994,1027,1027,1027,1027,0
20240321,152700,376881994,1027,1027,1027,1027,0
20240321,152600,376881994,1027,1027,1027,1027,0
20240321,152500,376881994,1027,1027,1027,1027,0
20240321,152400,376881994,1027,1027,1027,1027,0
20240321,152300,376881994,1027,1027,1027,1027,0
20240321,152200,376881994,1027,1027,1027,1027,0
20240321,152100,376881994,1027,1027,1027,1027,0
20240321,152000,376881994,1027,1027,1027,1027,0
20240321,151900,376881994,1027,1027,1027,1027,228
20240321,151800,376647838,1027,1027,1027,1027,787
20240321,151700,375839589,1030,1027,1030,1027,866
20240321,151600,374947957,1030,1029,1030,1029,455
20240321,151500,374479365,1029,1030,1030,1029,192
20240321,151400,374281747,1030,1028,1030,1028,165
20240321,151300,374112124,1029,1030,1030,1029,588
20240321,151200,373506536,1030,1030,1030,1030,2000
20240321,151100,371446536,1030,1028,1030,1028,4944
20240321,151000,366360337,1029,1029,1029,1029,2
20240321,150900,366358279,1029,1029,1029,1028,264
20240321,150800,366086679,1029,1029,1029,1029,1
20240321,150700,366085650,1028,1029,1029,1028,734
20240321,150600,365330556,1029,1029,1029,1029,3
20240321,150500,365327469,1028,1027,1028,1027,437
20240321,150400,364878490,1027,1027,1027,1027,0
20240321,150300,364878490,1027,1027,1027,1027,40
20240321,150200,364837410,1027,1027,1027,1027,0
20240321,150100,364837410,1027,1029,1029,1027,104
20240321,150000,364730502,1029,1029,1029,1029,51
20240321,145900,364678023,1027,1027,1027,1027,181
20240321,145800,364492136,1029,1029,1029,1029,210
20240321,145700,364276046,1029,1029,1029,1029,5
20240321,145600,364270901,1029,1029,1029,1029,10
20240321,145500,364260611,1029,1029,1029,1029,0
20240321,145400,364260611,1029,1029,1029,1029,0
20240321,145300,364260611,1029,1029,1029,1029,137
20240321,145200,364119638,1029,1029,1029,1029,0
20240321,145100,364119638,1029,1029,1029,1029,308
20240321,145000,363802706,1029,1029,1029,1029,1040
20240321,144900,362732546,1029,1029,1029,1029,0
20240321,144800,362732546,1029,1029,1029,1029,2
20240321,144700,362730488,1029,1029,1029,1029,103
20240321,144600,362624501,1029,1029,1029,1029,100
20240321,144500,362521601,1029,1029,1029,1029,18
20240321,144400,362503079,1029,1029,1029,1029,100
20240321,144300,362400179,1029,1029,1029,1029,1
20240321,144200,362399150,1029,1027,1029,1027,689
20240321,144100,361691043,1029,1029,1029,1029,0
20240321,144000,361691043,1029,1029,1029,1029,2
20240321,143900,361688985,1029,1029,1029,1029,4510
20240321,143800,357048195,1029,1029,1029,1029,502
20240321,143700,356531637,1029,1026,1029,1026,2774
20240321,143600,353684947,1025,1025,1025,1025,197
20240321,143500,353483022,1025,1025,1025,1025,0
20240321,143400,353483022,1025,1025,1025,1025,2013
20240321,143300,351419697,1025,1025,1025,1025,0
20240321,143200,351419697,1025,1025,1025,1025,300
20240321,143100,351112197,1026,1026,1026,1026,0
20240321,143000,351112197,1026,1027,1027,1026,215
20240321,142900,350891598,1027,1027,1027,1027,1600
20240321,142800,349248398,1026,1026,1026,1026,1601
20240321,142700,347605772,1026,1026,1026,1026,303
20240321,142600,347294894,1026,1026,1026,1026,48
20240321,142500,347245646,1025,1025,1025,1025,0
20240321,142400,347245646,1025,1025,1025,1025,0
20240321,142300,347245646,1025,1025,1025,1025,0
20240321,142200,347245646,1025,1025,1025,1025,100
20240321,142100,347143146,1026,1025,1026,1025,1006
20240321,142000,346111119,1025,1027,1027,1025,192
20240321,141900,345914313,1027,1027,1027,1027,2
20240321,141800,345912259,1027,1027,1027,1027,0
20240321,141700,345912259,1027,1027,1027,1027,0
20240321,141600,345912259,1027,1024,1027,1024,2886
20240321,141500,342956992,1025,1025,1025,1025,0
20240321,141400,342956992,1025,1025,1025,1025,136
20240321,141300,342817592,1024,1025,1025,1024,213
20240321,141200,342599477,1025,1025,1025,1025,1761
20240321,141100,340794452,1025,1025,1025,1025,1
20240321,141000,340793427,1026,1026,1026,1026,0
20240321,140900,340793427,1026,1026,1026,1026,386
20240321,140800,340397391,1026,1026,1026,1026,499
20240321,140700,339885417,1026,1026,1026,1026,0
20240321,140600,339885417,1026,1026,1026,1026,0
20240321,140500,339885417,1026,1026,1026,1026,682
20240321,140400,339185685,1026,1026,1026,1026,0
20240321,140300,339185685,1026,1026,1026,1026,0
20240321,140200,339185685,1026,1026,1026,1026,0
20240321,140100,339185685,1026,1025,1026,1024,1063
20240321,140000,338095175,1025,1025,1025,1025,3691
20240321,135900,334311900,1026,1026,1026,1026,547
20240321,135800,333750678,1026,1026,1026,1026,21
20240321,135700,333729132,1026,1026,1026,1026,0
20240321,135600,333729132,1026,1026,1026,1026,500
20240321,135500,333216132,1026,1026,1026,1026,6
20240321,135400,333209976,1024,1024,1024,1024,0
20240321,135300,333209976,1024,1024,1024,1024,0
20240321,135200,333209976,1024,1024,1024,1024,0
20240321,135100,333209976,1024,1025,1025,1024,1000
20240321,135000,332185770,1025,1025,1025,1025,0
20240321,134900,332185770,1025,1025,1025,1025,615
20240321,134800,331555395,1025,1024,1025,1024,5464
20240321,134700,325954990,1025,1025,1025,1024,252
20240321,134600,325696940,1025,1025,1025,1025,631
20240321,134500,325050165,1025,1025,1025,1025,0
20240321,134400,325050165,1025,1025,1025,1025,19
20240321,134300,325030690,1025,1025,1025,1025,0
20240321,134200,325030690,1025,1025,1025,1025,0
20240321,134100,325030690,1025,1024,1025,1024,143
20240321,134000,324884247,1025,1025,1025,1025,0
20240321,133900,324884247,1025,1025,1025,1024,4659
20240321,133800,320108980,1025,1025,1025,1025,200
20240321,133700,319903980,1026,1026,1026,1026,1
20240321,133600,319902954,1025,1025,1025,1025,7
20240321,133500,319895779,1025,1025,1025,1025,1617
20240321,133400,318238354,1025,1025,1025,1025,1411
20240321,133300,316792079,1026,1026,1026,1026,1
20240321,133200,316791053,1025,1025,1025,1025,386
20240321,133100,316395403,1025,1025,1025,1025,0
20240321,133000,316395403,1025,1025,1025,1025,40
20240321,132900,316354403,1025,1025,1025,1025,5417
20240321,132800,310801978,1026,1026,1026,1026,0
20240321,132700,310801978,1026,1026,1026,1026,12
20240321,132600,310789666,1026,1026,1026,1026,926
20240321,132500,309839590,1026,1026,1026,1026,0
20240321,132400,309839590,1026,1026,1026,1025,253
20240321,132300,309580212,1026,1026,1026,1026,1527
20240321,132200,308013510,1026,1025,1026,1025,502
20240321,132100,307498958,1026,1026,1026,1026,8
20240321,132000,307490750,1026,1027,1027,1026,11
20240321,131900,307479462,1026,1026,1026,1026,8
20240321,131800,307471254,1027,1027,1027,1027,0
20240321,131700,307471254,1027,1027,1027,1027,40
20240321,131600,307430174,1027,1027,1027,1027,187
20240321,131500,307238125,1029,1027,1029,1027,70
20240321,131400,307166215,1028,1029,1029,1028,19
20240321,131300,307146673,1029,1029,1029,1029,5
20240321,131200,307141528,1029,1029,1029,1029,10
20240321,131100,307131238,1027,1027,1027,1027,715
20240321,131000,306396933,1027,1027,1027,1027,2808
20240321,130900,303513117,1027,1027,1027,1027,2
20240321,130800,303511063,1027,1027,1027,1027,0
20240321,130700,303511063,1027,1027,1027,1027,1537
20240321,130600,301932564,1027,1027,1027,1027,328
20240321,130500,301595708,1028,1028,1028,1028,60
20240321,130400,301534028,1028,1028,1028,1028,686
20240321,130300,300828820,1028,1028,1028,1028,60
20240321,130200,300767140,1028,1028,1028,1027,1222
20240321,130100,299511096,1029,1027,1029,1027,605
20240321,130000,298888770,1027,1029,1029,1027,200
20240321,125900,298683170,1029,1029,1029,1029,504
20240321,125800,298164554,1029,1027,1029,1027,2
20240321,125700,298162498,1027,1027,1027,1027,216
20240321,125600,297940666,1030,1030,1030,1030,0
20240321,125500,297940666,1030,1030,1030,1030,0
20240321,125400,297940666,1030,1030,1030,1030,0
20240321,125300,297940666,1030,1030,1030,1030,0
20240321,125200,297940666,1030,1028,1030,1028,2633
20240321,125100,295231596,1029,1029,1029,1029,500
20240321,125000,294717096,1029,1029,1029,1029,1
20240321,124900,294716067,1028,1028,1029,1028,375
20240321,124800,294330566,1029,1029,1029,1029,30
20240321,124700,294299696,1030,1030,1030,1030,101
20240321,124600,294195666,1030,1030,1030,1030,600
20240321,124500,293577666,1030,1029,1030,1028,241
20240321,124400,293329776,1030,1030,1030,1030,0
20240321,124300,293329776,1030,1030,1030,1030,28
20240321,124200,293300936,1030,1030,1030,1030,31
20240321,124100,293269006,1030,1029,1030,1029,361
20240321,124000,292897336,1030,1029,1030,1029,104
20240321,123900,292790315,1030,1030,1030,1030,1
20240321,123800,292789285,1030,1030,1030,1030,0
20240321,123700,292789285,1030,1030,1030,1030,100
20240321,123600,292686285,1030,1028,1030,1028,2400
20240321,123500,290218053,1028,1028,1028,1028,275
20240321,123400,289935353,1028,1027,1028,1027,120
20240321,123300,289812013,1027,1027,1027,1027,89
20240321,123200,289720610,1027,1027,1027,1027,1
20240321,123100,289719583,1028,1028,1028,1028,0
20240321,123000,289719583,1028,1028,1028,1028,1
20240321,122900,289718555,1026,1026,1026,1026,303
20240321,122800,289407677,1026,1026,1026,1026,0
20240321,122700,289407677,1026,1025,1026,1025,464
20240321,122600,288932076,1026,1026,1026,1026,4827
20240321,122500,283979574,1026,1026,1026,1026,189
20240321,122400,283785660,1027,1027,1027,1027,0
20240321,122300,283785660,1027,1027,1028,1027,59
20240321,122200,283725062,1028,1026,1028,1026,259
20240321,122100,283459326,1027,1027,1027,1027,740
20240321,122000,282699346,1027,1027,1027,1027,110
20240321,121900,282586376,1027,1027,1027,1027,500
20240321,121800,282072876,1027,1027,1027,1027,111
20240321,121700,281958879,1028,1028,1028,1028,0
20240321,121600,281958879,1028,1028,1028,1028,100
20240321,121500,281856079,1030,1030,1030,1030,1
20240321,121400,281855049,1027,1027,1030,1027,518
20240321,121300,281323060,1027,1027,1027,1027,100
20240321,121200,281220360,1028,1027,1028,1027,52
20240321,121100,281166955,1029,1027,1029,1027,3
20240321,121000,281163872,1027,1027,1027,1027,60
20240321,120900,281102252,1027,1027,1027,1027,110
20240321,120800,280989282,1028,1028,1028,1028,18
20240321,120700,280970778,1027,1027,1027,1027,12
20240321,120600,280958454,1027,1027,1027,1027,0
20240321,120500,280958454,1027,1028,1028,1027,750
20240321,120400,280187554,1028,1028,1028,1028,2
20240321,120300,280185498,1028,1028,1028,1028,2012
20240321,120200,278117162,1028,1026,1028,1026,458
20240321,120100,277646378,1026,1026,1026,1026,300
20240321,120000,277338578,1026,1026,1026,1026,0
20240321,115900,277338578,1026,1026,1026,1026,0
20240321,115800,277338578,1026,1026,1026,1026,2718
20240321,115700,274549910,1026,1026,1026,1026,21
20240321,115600,274528364,1026,1026,1026,1026,0
20240321,115500,274528364,1026,1026,1026,1026,100
20240321,115400,274425764,1025,1025,1025,1025,1
20240321,115300,274424739,1025,1025,1025,1025,201
20240321,115200,274218714,1026,1025,1026,1025,110
20240321,115100,274105864,1025,1026,1026,1025,101
20240321,115000,274002239,1025,1026,1026,1025,26
20240321,114900,273975584,1026,1026,1026,1026,5
20240321,114800,273970454,1026,1028,1028,1026,1711
20240321,114700,272212664,1028,1029,1029,1028,3204
20240321,114600,268916778,1029,1030,1030,1029,186
20240321,114500,268725381,1030,1030,1030,1030,0
20240321,114400,268725381,1030,1030,1030,1030,0
20240321,114300,268725381,1030,1030,1030,1030,700
20240321,114200,268004381,1030,1030,1030,1029,329
20240321,114100,267665819,1030,1030,1030,1030,15
20240321,114000,267650369,1030,1030,1030,1030,0
20240321,113900,267650369,1030,1030,1030,1030,2807
20240321,113800,264759159,1030,1030,1030,1030,302
20240321,113700,264448099,1030,1029,1030,1029,132
20240321,113600,264312270,1030,1030,1030,1030,608
20240321,113500,263686030,1030,1030,1030,1030,500
20240321,113400,263171030,1029,1029,1029,1029,1787
20240321,113300,261332207,1028,1027,1028,1027,7904
20240321,113200,253213431,1026,1026,1026,1026,0
20240321,113100,253213431,1026,1026,1026,1026,306
20240321,113000,252899475,1026,1026,1026,1026,50
20240321,112900,252848175,1027,1027,1027,1027,3
20240321,112800,252845094,1027,1027,1027,1027,0
20240321,112700,252845094,1027,1027,1027,1027,1
20240321,112600,252844067,1025,1025,1025,1025,0
20240321,112500,252844067,1025,1025,1025,1025,500
20240321,112400,252331567,1025,1025,1025,1025,2974
20240321,112300,249283217,1025,1024,1025,1024,906
20240321,112200,248354758,1024,1024,1024,1024,198
20240321,112100,248152006,1025,1025,1025,1025,0
20240321,112000,248152006,1025,1025,1025,1025,12
20240321,111900,248139706,1025,1025,1025,1025,5
20240321,111800,248134581,1023,1023,1023,1023,0
20240321,111700,248134581,1023,1023,1023,1023,0
20240321,111600,248134581,1023,1023,1023,1023,0
20240321,111500,248134581,1023,1023,1023,1023,182
20240321,111400,247948395,1025,1025,1025,1025,32
20240321,111300,247915595,1023,1025,1025,1023,318
20240321,111200,247589729,1025,1025,1025,1025,0
20240321,111100,247589729,1025,1025,1025,1025,0
20240321,111000,247589729,1025,1025,1025,1025,3
20240321,110900,247586654,1025,1024,1025,1024,2579
20240321,110800,244945757,1025,1025,1025,1025,5
20240321,110700,244940632,1024,1024,1024,1024,0
20240321,110600,244940632,1024,1025,1025,1024,530
20240321,110500,244397882,1025,1023,1025,1023,1917
20240321,110400,242434874,1023,1023,1023,1023,602
20240321,110300,241819028,1024,1024,1024,1024,11
20240321,110200,241807764,1023,1023,1023,1023,0
20240321,110100,241807764,1023,1023,1023,1023,138
20240321,110000,241666590,1024,1024,1024,1023,1873
20240321,105900,239750089,1025,1025,1025,1025,6
20240321,105800,239743939,1024,1024,1024,1024,0
20240321,105700,239743939,1024,1025,1025,1024,527
20240321,105600,239204274,1025,1025,1025,1025,0
20240321,105500,239204274,1025,1025,1025,1025,0
20240321,105400,239204274,1025,1025,1025,1025,569
20240321,105300,238621049,1025,1025,1025,1025,0
20240321,105200,238621049,1025,1025,1025,1025,5373
20240321,105100,233113724,1025,1025,1025,1025,490
20240321,105000,232611474,1025,1025,1025,1025,1207
20240321,104900,231374299,1024,1024,1024,1024,551
20240321,104800,230810075,1024,1024,1024,1024,606
20240321,104700,230189531,1024,1024,1024,1024,0
20240321,104600,230189531,1024,1024,1024,1024,3218
20240321,104500,226894299,1025,1025,1025,1025,101
20240321,104400,226790774,1025,1025,1025,1025,700
20240321,104300,226073274,1025,1025,1025,1025,17
20240321,104200,226055849,1025,1025,1025,1025,4580
20240321,104100,221361349,1026,1027,1027,1026,1177
20240321,104000,220153347,1028,1028,1028,1028,217
20240321,103900,219930271,1026,1026,1026,1026,206
20240321,103800,219718915,1029,1029,1029,1029,998
20240321,103700,218691973,1029,1029,1029,1029,0
20240321,103600,218691973,1029,1029,1029,1029,1
20240321,103500,218690944,1026,1030,1030,1026,439
20240321,103400,218240258,1030,1030,1030,1030,0
20240321,103300,218240258,1030,1030,1030,1030,1
20240321,103200,218239228,1026,1026,1026,1026,406
20240321,103100,217822672,1030,1030,1030,1030,0
20240321,103000,217822672,1030,1030,1030,1030,0
20240321,102900,217822672,1030,1030,1030,1030,6
20240321,102800,217816492,1026,1026,1026,1026,100
20240321,102700,217713892,1025,1025,1025,1025,2265
20240321,102600,215392267,1025,1025,1025,1025,0
20240321,102500,215392267,1025,1025,1025,1025,918
20240321,102400,214451317,1025,1025,1025,1025,300
20240321,102300,214143817,1025,1030,1030,1025,55
20240321,102200,214087417,1025,1026,1026,1025,3
20240321,102100,214084341,1025,1025,1025,1025,1333
20240321,102000,212718016,1025,1025,1025,1025,1374
20240321,101900,211309666,1025,1025,1025,1025,51
20240321,101800,211257391,1025,1025,1025,1025,12
20240321,101700,211245091,1025,1030,1030,1025,89
20240321,101600,211153693,1029,1029,1029,1029,7
20240321,101500,211146490,1029,1029,1029,1029,0
20240321,101400,211146490,1029,1030,1030,1029,4952
20240321,101300,206047995,1030,1030,1030,1030,6447
20240321,101200,199407585,1032,1032,1032,1031,1312
20240321,101100,198053611,1030,1031,1032,1030,3632
20240321,101000,194312371,1032,1032,1032,1032,0
20240321,100900,194312371,1032,1031,1032,1031,2080
20240321,100800,192167701,1031,1031,1031,1031,1130
20240321,100700,191002671,1031,1031,1031,1031,394
20240321,100600,190596457,1032,1033,1033,1032,3
20240321,100500,190593360,1033,1032,1033,1032,970
20240321,100400,189592259,1032,1032,1032,1032,0
20240321,100300,189592259,1032,1032,1032,1032,0
20240321,100200,189592259,1032,1032,1032,1032,43
20240321,100100,189547883,1032,1031,1032,1030,2886
20240321,100000,186574861,1031,1033,1033,1031,1787
20240321,095900,184732142,1033,1033,1033,1032,82
20240321,095800,184647516,1033,1033,1033,1033,535
20240321,095700,184094861,1032,1032,1032,1032,3096
20240321,095600,180899789,1032,1032,1032,1032,20
20240321,095500,180879149,1032,1032,1032,1030,3136
20240321,095400,177643189,1032,1032,1032,1032,338
20240321,095300,177294373,1032,1032,1032,1032,4
20240321,095200,177290245,1032,1032,1032,1032,125
20240321,095100,177161245,1031,1031,1031,1031,101
20240321,095000,177057114,1031,1031,1031,1031,66
20240321,094900,176989068,1030,1032,1032,1030,179
20240321,094800,176804342,1032,1032,1032,1032,426
20240321,094700,176364710,1032,1030,1032,1030,2750
20240321,094600,173531910,1033,1033,1033,1033,0
20240321,094500,173531910,1033,1034,1034,1033,149
20240321,094400,173377874,1035,1031,1035,1031,953
20240321,094300,172395327,1031,1031,1031,1031,352
20240321,094200,172032415,1036,1036,1036,1036,51
20240321,094100,171979579,1037,1037,1037,1037,0
20240321,094000,171979579,1037,1036,1037,1035,7101
20240321,093900,164622279,1035,1032,1035,1031,7429
20240321,093800,156944459,1032,1032,1032,1030,4974
20240321,093700,151813640,1032,1023,1032,1023,25387
20240321,093600,125741987,1022,1022,1022,1022,597
20240321,093500,125131853,1022,1022,1022,1022,0
20240321,093400,125131853,1022,1022,1022,1022,502
20240321,093300,124618809,1022,1022,1022,1019,2886
20240321,093200,121675079,1022,1021,1022,1021,14
20240321,093100,121660783,1022,1021,1022,1021,806
20240321,093000,120837826,1020,1020,1020,1020,3078
20240321,092900,117698266,1021,1019,1021,1019,1327
20240321,092800,116344484,1021,1020,1021,1018,8743
20240321,092700,107438714,1021,1021,1021,1021,152
20240321,092600,107283522,1021,1023,1023,1019,1076
20240321,092500,106186094,1024,1024,1024,1024,7
20240321,092400,106178926,1025,1024,1025,1019,42
20240321,092300,106136101,1025,1025,1026,1025,1521
20240321,092200,104576971,1025,1026,1026,1025,74
20240321,092100,104501068,1026,1025,1026,1025,301
20240321,092000,104192542,1027,1018,1027,1018,442
20240321,091900,103742442,1028,1028,1028,1018,1010
20240321,091800,102704252,1028,1018,1028,1017,1582
20240321,091700,101095136,1015,1027,1027,1015,16211
20240321,091600,84550199,1030,1030,1030,1030,21
20240321,091500,84528569,1030,1030,1030,1030,102
20240321,091400,84423509,1030,1025,1030,1020,29241
20240321,091300,54425410,1026,1026,1026,1026,158
20240321,091200,54263302,1026,1026,1026,1025,7161
20240321,091100,46921606,1026,1026,1026,1026,2666
20240321,091000,44186290,1029,1028,1029,1026,1641
20240321,090900,42501909,1029,1029,1029,1029,145
20240321,090800,42352704,1027,1027,1027,1027,200
20240321,090700,42147304,1029,1029,1029,1026,88
20240321,090600,42056983,1026,1026,1029,1025,3701
20240321,090500,38262754,1025,1025,1025,1025,1202
20240321,090400,37030704,1025,1025,1025,1017,2876
20240321,090300,34103945,1020,1025,1026,1018,4064
20240321,090200,29952953,1025,1018,1025,1018,5162
20240321,090100,24697890,1015,1016,1016,1015,14902
20240321,090000,9561997,1015,1020,1020,1013,9390