stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190300,688790516,1798,1798,1798,1798,1905
20240305,190200,688790516,1798,1798,1798,1798,0
20240305,190100,688790516,1798,1798,1798,1798,0
20240305,190000,688790516,1798,1798,1798,1798,0
20240305,185900,688790516,1798,1798,1798,1798,0
20240305,185800,688790516,1798,1798,1798,1798,0
20240305,185700,688790516,1798,1798,1798,1798,0
20240305,185600,688790516,1798,1798,1798,1798,0
20240305,185500,688790516,1798,1798,1798,1798,0
20240305,185400,688790516,1798,1798,1798,1798,0
20240305,185300,688790516,1798,1798,1798,1798,0
20240305,185200,688790516,1798,1798,1798,1798,0
20240305,185100,688790516,1798,1798,1798,1798,0
20240305,185000,688790516,1798,1798,1798,1798,0
20240305,184900,688790516,1798,1798,1798,1798,0
20240305,184800,688790516,1798,1798,1798,1798,0
20240305,184700,688790516,1798,1798,1798,1798,0
20240305,184600,688790516,1798,1798,1798,1798,0
20240305,184500,688790516,1798,1798,1798,1798,0
20240305,184400,688790516,1798,1798,1798,1798,0
20240305,184300,688790516,1798,1798,1798,1798,0
20240305,184200,688790516,1798,1798,1798,1798,0
20240305,184100,688790516,1798,1798,1798,1798,0
20240305,184000,688790516,1798,1798,1798,1798,0
20240305,183900,688790516,1798,1798,1798,1798,0
20240305,183800,688790516,1798,1798,1798,1798,0
20240305,183700,688790516,1798,1798,1798,1798,0
20240305,183600,688790516,1798,1798,1798,1798,0
20240305,183500,688790516,1798,1798,1798,1798,0
20240305,183400,688790516,1798,1798,1798,1798,0
20240305,183300,688790516,1798,1798,1798,1798,1905
20240305,183200,688790516,1798,1798,1798,1798,0
20240305,183100,688790516,1798,1798,1798,1798,0
20240305,183000,688790516,1798,1798,1798,1798,0
20240305,182900,688790516,1798,1798,1798,1798,0
20240305,182800,688790516,1798,1798,1798,1798,0
20240305,182700,688790516,1798,1798,1798,1798,0
20240305,182600,688790516,1798,1798,1798,1798,0
20240305,182500,688790516,1798,1798,1798,1798,0
20240305,182400,688790516,1798,1798,1798,1798,0
20240305,182300,688790516,1798,1798,1798,1798,0
20240305,182200,688790516,1798,1798,1798,1798,0
20240305,182100,688790516,1798,1798,1798,1798,0
20240305,182000,688790516,1798,1798,1798,1798,0
20240305,181900,688790516,1798,1798,1798,1798,0
20240305,181800,688790516,1798,1798,1798,1798,0
20240305,181700,688790516,1798,1798,1798,1798,0
20240305,181600,688790516,1798,1798,1798,1798,0
20240305,181500,688790516,1798,1798,1798,1798,0
20240305,181400,688790516,1798,1798,1798,1798,0
20240305,181300,688790516,1798,1798,1798,1798,0
20240305,181200,688790516,1798,1798,1798,1798,0
20240305,181100,688790516,1798,1798,1798,1798,0
20240305,181000,688790516,1798,1798,1798,1798,0
20240305,180900,688790516,1798,1798,1798,1798,0
20240305,180800,688790516,1798,1798,1798,1798,0
20240305,180700,688790516,1798,1798,1798,1798,0
20240305,180600,688790516,1798,1798,1798,1798,0
20240305,180500,688790516,1798,1798,1798,1798,0
20240305,180400,688790516,1798,1798,1798,1798,0
20240305,180300,688790516,1798,1798,1798,1798,1905
20240305,180200,688790516,1798,1798,1798,1798,0
20240305,180100,688790516,1798,1798,1798,1798,0
20240305,180000,688790516,1798,1798,1798,1798,0
20240305,175900,688790516,1798,1798,1798,1798,0
20240305,175800,688790516,1798,1798,1798,1798,0
20240305,175700,688790516,1798,1798,1798,1798,0
20240305,175600,688790516,1798,1798,1798,1798,0
20240305,175500,688790516,1798,1798,1798,1798,0
20240305,175400,688790516,1798,1798,1798,1798,0
20240305,175300,688790516,1798,1798,1798,1798,0
20240305,175200,688790516,1798,1798,1798,1798,0
20240305,175100,688790516,1798,1798,1798,1798,0
20240305,175000,688790516,1798,1798,1798,1798,0
20240305,174900,688790516,1798,1798,1798,1798,0
20240305,174800,688790516,1798,1798,1798,1798,0
20240305,174700,688790516,1798,1798,1798,1798,0
20240305,174600,688790516,1798,1798,1798,1798,0
20240305,174500,688790516,1798,1798,1798,1798,0
20240305,174400,688790516,1798,1798,1798,1798,0
20240305,174300,688790516,1798,1798,1798,1798,0
20240305,174200,688790516,1798,1798,1798,1798,0
20240305,174100,688790516,1798,1798,1798,1798,0
20240305,174000,688790516,1798,1798,1798,1798,0
20240305,173900,688790516,1798,1798,1798,1798,0
20240305,173800,688790516,1798,1798,1798,1798,0
20240305,173700,688790516,1798,1798,1798,1798,0
20240305,173600,688790516,1798,1798,1798,1798,0
20240305,173500,688790516,1798,1798,1798,1798,0
20240305,173400,688790516,1798,1798,1798,1798,0
20240305,173300,688790516,1798,1798,1798,1798,1905
20240305,173200,688790516,1798,1798,1798,1798,0
20240305,173100,688790516,1798,1798,1798,1798,0
20240305,173000,688790516,1798,1798,1798,1798,0
20240305,172900,688790516,1798,1798,1798,1798,0
20240305,172800,688790516,1798,1798,1798,1798,0
20240305,172700,688790516,1798,1798,1798,1798,0
20240305,172600,688790516,1798,1798,1798,1798,0
20240305,172500,688790516,1798,1798,1798,1798,0
20240305,172400,688790516,1798,1798,1798,1798,0
20240305,172300,688790516,1798,1798,1798,1798,0
20240305,172200,688790516,1798,1798,1798,1798,0
20240305,172100,688790516,1798,1798,1798,1798,0
20240305,172000,688790516,1798,1798,1798,1798,0
20240305,171900,688790516,1798,1798,1798,1798,0
20240305,171800,688790516,1798,1798,1798,1798,0
20240305,171700,688790516,1798,1798,1798,1798,0
20240305,171600,688790516,1798,1798,1798,1798,0
20240305,171500,688790516,1798,1798,1798,1798,0
20240305,171400,688790516,1798,1798,1798,1798,0
20240305,171300,688790516,1798,1798,1798,1798,0
20240305,171200,688790516,1798,1798,1798,1798,0
20240305,171100,688790516,1798,1798,1798,1798,0
20240305,171000,688790516,1798,1798,1798,1798,0
20240305,170900,688790516,1798,1798,1798,1798,0
20240305,170800,688790516,1798,1798,1798,1798,0
20240305,170700,688790516,1798,1798,1798,1798,0
20240305,170600,688790516,1798,1798,1798,1798,0
20240305,170500,688790516,1798,1798,1798,1798,0
20240305,170400,688790516,1798,1798,1798,1798,0
20240305,170300,688790516,1798,1798,1798,1798,1905
20240305,170200,688790516,1798,1798,1798,1798,0
20240305,170100,688790516,1798,1798,1798,1798,0
20240305,170000,688790516,1798,1798,1798,1798,0
20240305,165900,688790516,1798,1798,1798,1798,0
20240305,165800,688790516,1798,1798,1798,1798,0
20240305,165700,688790516,1798,1798,1798,1798,0
20240305,165600,688790516,1798,1798,1798,1798,0
20240305,165500,688790516,1798,1798,1798,1798,0
20240305,165400,688790516,1798,1798,1798,1798,0
20240305,165300,688790516,1798,1798,1798,1798,0
20240305,165200,688790516,1798,1798,1798,1798,0
20240305,165100,688790516,1798,1798,1798,1798,0
20240305,165000,688790516,1798,1798,1798,1798,0
20240305,164900,688790516,1798,1798,1798,1798,0
20240305,164800,688790516,1798,1798,1798,1798,0
20240305,164700,688790516,1798,1798,1798,1798,0
20240305,164600,688790516,1798,1798,1798,1798,0
20240305,164500,688790516,1798,1798,1798,1798,0
20240305,164400,688790516,1798,1798,1798,1798,0
20240305,164300,688790516,1798,1798,1798,1798,0
20240305,164200,688790516,1798,1798,1798,1798,0
20240305,164100,688790516,1798,1798,1798,1798,0
20240305,164000,688790516,1798,1798,1798,1798,0
20240305,163900,688790516,1798,1798,1798,1798,0
20240305,163800,688790516,1798,1798,1798,1798,0
20240305,163700,688790516,1798,1798,1798,1798,0
20240305,163600,688790516,1798,1798,1798,1798,0
20240305,163500,688790516,1798,1798,1798,1798,0
20240305,163400,688790516,1798,1798,1798,1798,0
20240305,163300,688790516,1798,1798,1798,1798,1905
20240305,163200,688790516,1798,1798,1798,1798,0
20240305,163100,688790516,1798,1798,1798,1798,0
20240305,163000,688790516,1798,1798,1798,1798,0
20240305,162900,688790516,1798,1798,1798,1798,0
20240305,162800,688790516,1798,1798,1798,1798,0
20240305,162700,688790516,1798,1798,1798,1798,0
20240305,162600,688790516,1798,1798,1798,1798,0
20240305,162500,688790516,1798,1798,1798,1798,0
20240305,162400,688790516,1798,1798,1798,1798,0
20240305,162300,688790516,1798,1798,1798,1798,0
20240305,162200,688790516,1798,1798,1798,1798,0
20240305,162100,688790516,1798,1798,1798,1798,0
20240305,162000,688790516,1798,1798,1798,1798,0
20240305,161900,688790516,1798,1798,1798,1798,0
20240305,161800,688790516,1798,1798,1798,1798,0
20240305,161700,688790516,1798,1798,1798,1798,0
20240305,161600,688790516,1798,1798,1798,1798,0
20240305,161500,688790516,1798,1798,1798,1798,0
20240305,161400,688790516,1798,1798,1798,1798,0
20240305,161300,688790516,1798,1798,1798,1798,0
20240305,161200,688790516,1798,1798,1798,1798,0
20240305,161100,688790516,1798,1798,1798,1798,0
20240305,161000,688790516,1798,1798,1798,1798,0
20240305,160900,688790516,1798,1798,1798,1798,0
20240305,160800,688790516,1798,1798,1798,1798,0
20240305,160700,688790516,1798,1798,1798,1798,0
20240305,160600,688790516,1798,1798,1798,1798,0
20240305,160500,688790516,1798,1798,1798,1798,0
20240305,160400,688790516,1798,1798,1798,1798,0
20240305,160300,688790516,1798,1798,1798,1798,1905
20240305,160200,688790516,1798,1798,1798,1798,0
20240305,160100,688790516,1798,1798,1798,1798,0
20240305,160000,688790516,1798,1798,1798,1798,0
20240305,155900,688790516,1798,1798,1798,1798,0
20240305,155800,688790516,1798,1798,1798,1798,0
20240305,155700,688790516,1798,1798,1798,1798,0
20240305,155600,688790516,1798,1798,1798,1798,0
20240305,155500,688790516,1798,1798,1798,1798,0
20240305,155400,688790516,1798,1798,1798,1798,0
20240305,155300,688790516,1798,1798,1798,1798,0
20240305,155200,688790516,1798,1798,1798,1798,0
20240305,155100,688790516,1798,1798,1798,1798,0
20240305,155000,688790516,1798,1798,1798,1798,0
20240305,154900,688790516,1798,1798,1798,1798,0
20240305,154800,688790516,1798,1798,1798,1798,0
20240305,154700,688790516,1798,1798,1798,1798,0
20240305,154600,688790516,1798,1798,1798,1798,0
20240305,154500,688790516,1798,1798,1798,1798,0
20240305,154400,688790516,1798,1798,1798,1798,0
20240305,154300,688790516,1798,1798,1798,1798,0
20240305,154200,688790516,1798,1798,1798,1798,0
20240305,154100,688790516,1798,1798,1798,1798,0
20240305,154000,688790516,1798,1798,1798,1798,0
20240305,153900,688790516,1798,1798,1798,1798,0
20240305,153800,688790516,1798,1798,1798,1798,0
20240305,153700,688790516,1798,1798,1798,1798,0
20240305,153600,688790516,1798,1798,1798,1798,0
20240305,153500,688790516,1798,1798,1798,1798,0
20240305,153400,688790516,1798,1798,1798,1798,0
20240305,153300,688790516,1798,1798,1798,1798,1905
20240305,153200,688790516,1798,1798,1798,1798,0
20240305,153100,688790516,1798,1798,1798,1798,0
20240305,153000,688790516,1798,1798,1798,1798,1905
20240305,152900,685365326,1800,1800,1800,1800,0
20240305,152800,685365326,1800,1800,1800,1800,0
20240305,152700,685365326,1800,1800,1800,1800,0
20240305,152600,685365326,1800,1800,1800,1800,0
20240305,152500,685365326,1800,1800,1800,1800,0
20240305,152400,685365326,1800,1800,1800,1800,0
20240305,152300,685365326,1800,1800,1800,1800,0
20240305,152200,685365326,1800,1800,1800,1800,0
20240305,152100,685365326,1800,1800,1800,1800,0
20240305,152000,685365326,1800,1800,1800,1800,0
20240305,151900,685365326,1800,1799,1800,1799,81
20240305,151800,685219555,1799,1797,1799,1796,80
20240305,151700,685075869,1796,1801,1801,1796,116
20240305,151600,684867503,1801,1798,1801,1798,831
20240305,151500,683373362,1801,1801,1801,1801,20
20240305,151400,683337342,1801,1801,1801,1801,0
20240305,151300,683337342,1801,1798,1801,1798,50
20240305,151200,683247367,1794,1796,1796,1794,5011
20240305,151100,674254921,1798,1797,1798,1795,5222
20240305,151000,664874004,1798,1799,1800,1798,3323
20240305,150900,658898674,1799,1799,1799,1799,1500
20240305,150800,656200174,1799,1799,1799,1799,3000
20240305,150700,650803174,1799,1799,1799,1799,0
20240305,150600,650803174,1799,1799,1799,1799,10
20240305,150500,650785184,1801,1801,1804,1800,8665
20240305,150400,635184815,1802,1802,1802,1802,0
20240305,150300,635184815,1802,1802,1802,1802,171
20240305,150200,634876673,1802,1802,1802,1802,0
20240305,150100,634876673,1802,1802,1802,1802,29
20240305,150000,634824415,1802,1802,1802,1802,9
20240305,145900,634808197,1804,1804,1804,1804,0
20240305,145800,634808197,1804,1804,1804,1803,314
20240305,145700,634241751,1804,1804,1804,1804,665
20240305,145600,633042091,1804,1804,1804,1804,892
20240305,145500,631432923,1804,1799,1804,1799,2300
20240305,145400,627292788,1802,1802,1802,1802,66
20240305,145300,627173856,1799,1798,1799,1798,957
20240305,145200,625452670,1798,1798,1798,1798,906
20240305,145100,623823682,1798,1798,1798,1798,98
20240305,145000,623647478,1798,1798,1798,1798,148
20240305,144900,623381374,1799,1798,1799,1798,194
20240305,144800,623032531,1798,1800,1800,1798,3430
20240305,144700,616863989,1800,1800,1800,1800,1368
20240305,144600,614401589,1800,1801,1801,1800,591
20240305,144500,613337296,1801,1801,1801,1801,21
20240305,144400,613299475,1803,1803,1803,1803,5
20240305,144300,613290460,1803,1803,1803,1803,0
20240305,144200,613290460,1803,1803,1803,1803,50
20240305,144100,613200310,1803,1803,1803,1803,1
20240305,144000,613198507,1800,1799,1800,1799,2100
20240305,143900,609419807,1800,1803,1803,1800,3
20240305,143800,609414404,1804,1804,1804,1804,0
20240305,143700,609414404,1804,1804,1804,1804,1
20240305,143600,609412600,1798,1799,1799,1798,877
20240305,143500,607835574,1798,1798,1798,1798,57
20240305,143400,607733088,1799,1805,1805,1799,203
20240305,143300,607366691,1806,1806,1806,1806,500
20240305,143200,606463691,1806,1806,1806,1806,100
20240305,143100,606283091,1812,1800,1812,1800,1000
20240305,143000,604474999,1800,1800,1800,1800,399
20240305,142900,603756799,1800,1800,1800,1796,992
20240305,142800,601974287,1796,1796,1796,1796,1
20240305,142700,601972491,1796,1801,1801,1796,3247
20240305,142600,596127795,1810,1810,1810,1810,0
20240305,142500,596127795,1810,1810,1810,1803,3068
20240305,142400,590595686,1804,1804,1804,1804,1836
20240305,142300,587283542,1810,1810,1810,1810,0
20240305,142200,587283542,1810,1810,1810,1810,503
20240305,142100,586373112,1810,1810,1810,1810,1
20240305,142000,586371302,1803,1802,1803,1802,1478
20240305,141900,583707260,1803,1803,1803,1803,10
20240305,141800,583689230,1803,1803,1803,1803,30
20240305,141700,583635140,1803,1802,1803,1802,5001
20240305,141600,574621848,1802,1802,1802,1802,186
20240305,141500,574286676,1800,1797,1800,1796,47
20240305,141400,574202216,1797,1797,1797,1796,1107
20240305,141300,572213137,1797,1797,1797,1797,430
20240305,141200,571440427,1797,1795,1797,1795,1323
20240305,141100,569065576,1795,1794,1795,1794,637
20240305,141000,567922496,1794,1793,1794,1791,515
20240305,140900,566999838,1793,1793,1793,1793,567
20240305,140800,565983207,1793,1793,1793,1793,100
20240305,140700,565803907,1794,1794,1794,1794,500
20240305,140600,564906907,1794,1794,1794,1794,70
20240305,140500,564781327,1795,1788,1795,1788,1870
20240305,140400,561434647,1786,1788,1788,1786,336
20240305,140300,560834214,1788,1788,1788,1788,564
20240305,140200,559825782,1786,1789,1789,1786,2530
20240305,140100,555306166,1786,1787,1787,1786,869
20240305,140000,553753434,1785,1801,1801,1782,30525
20240305,135900,499018956,1802,1802,1802,1802,334
20240305,135800,498417088,1801,1801,1801,1801,92
20240305,135700,498251396,1802,1801,1802,1801,353
20240305,135600,497615382,1802,1801,1802,1801,257
20240305,135500,497152360,1802,1801,1802,1801,351
20240305,135400,496520208,1802,1802,1802,1802,114
20240305,135300,496314780,1802,1803,1803,1802,1212
20240305,135200,494129771,1803,1803,1803,1803,0
20240305,135100,494129771,1803,1805,1805,1803,1940
20240305,135000,490631910,1805,1805,1805,1805,0
20240305,134900,490631910,1805,1805,1805,1805,0
20240305,134800,490631910,1805,1805,1805,1805,0
20240305,134700,490631910,1805,1805,1805,1805,50
20240305,134600,490541660,1805,1805,1805,1805,0
20240305,134500,490541660,1805,1803,1805,1803,199
20240305,134400,490182700,1803,1803,1803,1803,108
20240305,134300,489987976,1803,1803,1803,1803,401
20240305,134200,489264973,1803,1803,1803,1803,55
20240305,134100,489165808,1803,1800,1803,1800,3582
20240305,134000,482718205,1800,1800,1800,1800,862
20240305,133900,481166605,1800,1800,1800,1800,310
20240305,133800,480608605,1800,1800,1800,1800,240
20240305,133700,480176605,1800,1800,1800,1800,751
20240305,133600,478824805,1800,1799,1800,1799,1288
20240305,133500,476506693,1800,1804,1804,1800,20043
20240305,133400,440405216,1804,1804,1804,1804,456
20240305,133300,439582592,1804,1805,1805,1804,777
20240305,133200,438180843,1806,1805,1806,1804,1722
20240305,133100,435073096,1805,1807,1807,1805,4216
20240305,133000,427461090,1807,1807,1807,1807,0
20240305,132900,427461090,1807,1807,1807,1807,0
20240305,132800,427461090,1807,1807,1807,1807,2360
20240305,132700,423196570,1808,1808,1808,1808,0
20240305,132600,423196570,1808,1810,1810,1808,5953
20240305,132500,412426153,1811,1811,1811,1811,500
20240305,132400,411520653,1810,1810,1810,1810,0
20240305,132300,411520653,1810,1810,1810,1810,0
20240305,132200,411520653,1810,1810,1810,1810,0
20240305,132100,411520653,1810,1810,1810,1810,0
20240305,132000,411520653,1810,1810,1810,1810,0
20240305,131900,411520653,1810,1810,1810,1810,343
20240305,131800,410899823,1811,1811,1811,1811,0
20240305,131700,410899823,1811,1811,1811,1811,1422
20240305,131600,408324581,1812,1812,1812,1812,326
20240305,131500,407733869,1812,1813,1813,1812,1487
20240305,131400,405037950,1813,1814,1814,1813,264
20240305,131300,404559315,1813,1813,1813,1813,0
20240305,131200,404559315,1813,1813,1813,1813,275
20240305,131100,404060740,1813,1813,1813,1813,3517
20240305,131000,397684419,1814,1814,1816,1814,181
20240305,130900,397356083,1816,1816,1816,1816,0
20240305,130800,397356083,1816,1816,1816,1816,0
20240305,130700,397356083,1816,1816,1816,1816,1
20240305,130600,397354267,1815,1815,1815,1815,0
20240305,130500,397354267,1815,1815,1815,1815,12
20240305,130400,397332487,1816,1816,1816,1816,10
20240305,130300,397314327,1816,1816,1816,1816,0
20240305,130200,397314327,1816,1816,1816,1816,0
20240305,130100,397314327,1816,1816,1816,1816,0
20240305,130000,397314327,1816,1816,1816,1816,0
20240305,125900,397314327,1816,1816,1816,1816,1
20240305,125800,397312511,1812,1812,1812,1812,0
20240305,125700,397312511,1812,1812,1812,1812,0
20240305,125600,397312511,1812,1813,1813,1812,500
20240305,125500,396406184,1814,1814,1814,1814,0
20240305,125400,396406184,1814,1814,1814,1814,0
20240305,125300,396406184,1814,1814,1814,1814,40
20240305,125200,396333624,1813,1813,1813,1813,22
20240305,125100,396293738,1813,1813,1813,1813,203
20240305,125000,395925699,1813,1813,1813,1813,11
20240305,124900,395905756,1813,1813,1813,1813,0
20240305,124800,395905756,1813,1813,1813,1813,1391
20240305,124700,393383873,1813,1814,1816,1812,1297
20240305,124600,391032876,1816,1816,1816,1816,486
20240305,124500,390150300,1816,1816,1816,1816,1
20240305,124400,390148484,1814,1816,1816,1814,1010
20240305,124300,388314344,1817,1817,1817,1817,14
20240305,124200,388288906,1813,1813,1813,1813,10
20240305,124100,388270776,1813,1813,1813,1813,0
20240305,124000,388270776,1813,1815,1815,1813,4063
20240305,123900,380903845,1815,1815,1815,1815,3005
20240305,123800,375449770,1817,1817,1817,1817,1
20240305,123700,375447953,1815,1815,1815,1815,211
20240305,123600,375064988,1815,1815,1815,1815,1
20240305,123500,375063173,1815,1815,1815,1815,10
20240305,123400,375045023,1815,1815,1815,1815,50
20240305,123300,374954273,1815,1815,1815,1815,0
20240305,123200,374954273,1815,1815,1815,1815,0
20240305,123100,374954273,1815,1815,1815,1815,50
20240305,123000,374863523,1814,1814,1814,1814,0
20240305,122900,374863523,1814,1814,1814,1814,100
20240305,122800,374682123,1814,1815,1815,1814,58
20240305,122700,374576909,1815,1814,1815,1814,101
20240305,122600,374393694,1813,1813,1813,1813,0
20240305,122500,374393694,1813,1813,1813,1813,0
20240305,122400,374393694,1813,1813,1813,1813,1048
20240305,122300,372493670,1813,1814,1814,1813,1002
20240305,122200,370677042,1814,1814,1814,1814,1
20240305,122100,370675228,1814,1813,1814,1812,1339
20240305,122000,368248775,1813,1813,1813,1813,0
20240305,121900,368248775,1813,1812,1813,1811,211
20240305,121800,367866502,1814,1813,1814,1813,174
20240305,121700,367550991,1811,1814,1814,1811,1608
20240305,121600,364637898,1814,1814,1814,1814,0
20240305,121500,364637898,1814,1814,1814,1814,3
20240305,121400,364632456,1817,1817,1817,1817,0
20240305,121300,364632456,1817,1817,1817,1817,0
20240305,121200,364632456,1817,1817,1817,1817,0
20240305,121100,364632456,1817,1817,1817,1817,0
20240305,121000,364632456,1817,1816,1817,1812,3567
20240305,120900,358168299,1819,1819,1819,1819,0
20240305,120800,358168299,1819,1819,1819,1819,0
20240305,120700,358168299,1819,1819,1819,1819,0
20240305,120600,358168299,1819,1819,1819,1819,8
20240305,120500,358153747,1819,1819,1819,1819,0
20240305,120400,358153747,1819,1819,1819,1819,0
20240305,120300,358153747,1819,1819,1819,1819,1
20240305,120200,358151928,1812,1811,1812,1811,568
20240305,120100,357122896,1811,1811,1811,1811,0
20240305,120000,357122896,1811,1811,1811,1811,0
20240305,115900,357122896,1811,1811,1811,1811,0
20240305,115800,357122896,1811,1811,1811,1811,0
20240305,115700,357122896,1811,1811,1811,1811,0
20240305,115600,357122896,1811,1811,1811,1811,0
20240305,115500,357122896,1811,1811,1811,1811,0
20240305,115400,357122896,1811,1811,1811,1811,2
20240305,115300,357119274,1811,1811,1811,1811,1
20240305,115200,357117463,1809,1809,1809,1809,8
20240305,115100,357102991,1811,1811,1811,1811,1
20240305,115000,357101180,1811,1811,1811,1811,0
20240305,114900,357101180,1811,1811,1811,1811,0
20240305,114800,357101180,1811,1811,1811,1811,0
20240305,114700,357101180,1811,1811,1811,1811,1
20240305,114600,357099369,1809,1809,1809,1809,0
20240305,114500,357099369,1809,1809,1809,1809,0
20240305,114400,357099369,1809,1809,1809,1809,159
20240305,114300,356811738,1810,1810,1810,1810,0
20240305,114200,356811738,1810,1808,1810,1808,160
20240305,114100,356522456,1808,1808,1808,1808,291
20240305,114000,355996328,1808,1808,1808,1808,15
20240305,113900,355969208,1808,1808,1808,1808,10
20240305,113800,355951128,1807,1806,1807,1806,156
20240305,113700,355669323,1806,1806,1806,1806,107
20240305,113600,355476081,1806,1806,1806,1806,49
20240305,113500,355387587,1806,1806,1806,1804,1562
20240305,113400,352566837,1806,1806,1806,1806,115
20240305,113300,352359147,1804,1805,1805,1804,1536
20240305,113200,349587776,1806,1806,1806,1806,1198
20240305,113100,347424188,1807,1807,1807,1807,174
20240305,113000,347109770,1806,1806,1806,1806,7
20240305,112900,347097128,1806,1807,1807,1806,3
20240305,112800,347091708,1806,1805,1806,1805,2373
20240305,112700,342808110,1806,1807,1807,1806,2027
20240305,112600,339147338,1808,1808,1808,1808,0
20240305,112500,339147338,1808,1805,1808,1805,1362
20240305,112400,336688832,1809,1805,1809,1805,2
20240305,112300,336685218,1805,1808,1808,1805,15898
20240305,112200,307963772,1808,1808,1808,1808,819
20240305,112100,306483020,1808,1808,1808,1808,17
20240305,112000,306452284,1809,1809,1809,1809,0
20240305,111900,306452284,1809,1809,1809,1809,99
20240305,111800,306273193,1811,1811,1811,1811,0
20240305,111700,306273193,1811,1810,1811,1810,500
20240305,111600,305367783,1811,1811,1811,1811,10
20240305,111500,305349673,1810,1811,1811,1810,5755
20240305,111400,294930370,1811,1811,1811,1811,0
20240305,111300,294930370,1811,1811,1811,1811,0
20240305,111200,294930370,1811,1811,1811,1811,0
20240305,111100,294930370,1811,1809,1811,1809,3095
20240305,111000,289328773,1808,1808,1808,1808,200
20240305,110900,288967173,1810,1809,1810,1807,4851
20240305,110800,280197583,1810,1810,1810,1810,0
20240305,110700,280197583,1810,1810,1810,1810,50
20240305,110600,280107083,1810,1810,1810,1810,1
20240305,110500,280105273,1809,1811,1811,1809,1578
20240305,110400,277249096,1815,1815,1815,1815,5
20240305,110300,277240021,1815,1815,1815,1815,0
20240305,110200,277240021,1815,1815,1815,1815,0
20240305,110100,277240021,1815,1815,1815,1815,5
20240305,110000,277230946,1810,1810,1810,1810,90
20240305,105900,277068046,1813,1813,1813,1813,0
20240305,105800,277068046,1813,1814,1814,1813,1183
20240305,105700,274923259,1815,1814,1815,1814,529
20240305,105600,273963634,1814,1814,1814,1813,2365
20240305,105500,269673624,1807,1808,1808,1807,2574
20240305,105400,265022196,1807,1807,1807,1807,0
20240305,105300,265022196,1807,1807,1807,1807,0
20240305,105200,265022196,1807,1807,1807,1807,250
20240305,105100,264570446,1806,1806,1806,1806,0
20240305,105000,264570446,1806,1806,1806,1806,3067
20240305,104900,259031444,1806,1812,1812,1806,13159
20240305,104800,235241657,1812,1815,1816,1812,303
20240305,104700,234692422,1815,1814,1815,1812,960
20240305,104600,232952603,1813,1815,1815,1813,61
20240305,104500,232841948,1812,1812,1812,1812,0
20240305,104400,232841948,1812,1813,1813,1812,250
20240305,104300,232388872,1816,1816,1816,1816,0
20240305,104200,232388872,1816,1816,1816,1816,0
20240305,104100,232388872,1816,1816,1816,1816,4
20240305,104000,232381608,1816,1816,1816,1816,20
20240305,103900,232345288,1816,1816,1816,1816,0
20240305,103800,232345288,1816,1816,1816,1816,0
20240305,103700,232345288,1816,1816,1816,1816,3
20240305,103600,232339840,1810,1810,1810,1810,0
20240305,103500,232339840,1810,1810,1810,1810,0
20240305,103400,232339840,1810,1815,1815,1810,10
20240305,103300,232321721,1813,1814,1816,1813,376
20240305,103200,231639152,1813,1814,1814,1813,503
20240305,103100,230726713,1814,1814,1814,1814,20
20240305,103000,230690433,1813,1816,1816,1811,572
20240305,102900,229651788,1816,1818,1818,1816,9
20240305,102800,229635435,1818,1820,1820,1815,5605
20240305,102700,219451845,1815,1815,1815,1815,188
20240305,102600,219110625,1814,1814,1814,1814,35
20240305,102500,219047135,1810,1813,1813,1810,100
20240305,102400,218866095,1810,1810,1815,1810,2044
20240305,102300,215166445,1809,1809,1809,1808,22164
20240305,102200,175071879,1809,1809,1809,1809,321
20240305,102100,174491190,1811,1811,1811,1811,210
20240305,102000,174110880,1810,1810,1810,1810,18
20240305,101900,174078300,1812,1813,1813,1812,3100
20240305,101800,168458100,1807,1810,1810,1807,2100
20240305,101700,164659808,1810,1815,1815,1810,7883
20240305,101600,150378116,1813,1815,1815,1813,1083
20240305,101500,148413977,1815,1821,1821,1815,16280
20240305,101400,118814478,1822,1822,1822,1822,0
20240305,101300,118814478,1822,1822,1822,1822,1487
20240305,101200,116105164,1823,1823,1823,1823,751
20240305,101100,114736091,1823,1824,1824,1823,37
20240305,101000,114668613,1824,1824,1824,1824,0
20240305,100900,114668613,1824,1824,1824,1824,105
20240305,100800,114477093,1824,1824,1824,1824,40
20240305,100700,114404133,1822,1822,1822,1822,0
20240305,100600,114404133,1822,1823,1823,1822,50
20240305,100500,114313016,1823,1824,1824,1823,60
20240305,100400,114203626,1824,1828,1828,1824,2447
20240305,100300,109736510,1829,1828,1829,1827,5761
20240305,100200,99211059,1830,1829,1830,1828,276
20240305,100100,98706497,1830,1830,1830,1830,1
20240305,100000,98704667,1830,1830,1830,1830,0
20240305,095900,98704667,1830,1830,1830,1830,247
20240305,095800,98252657,1830,1830,1830,1830,22
20240305,095700,98212397,1827,1830,1830,1827,102
20240305,095600,98026040,1829,1829,1829,1829,0
20240305,095500,98026040,1829,1829,1829,1829,0
20240305,095400,98026040,1829,1829,1829,1829,164
20240305,095300,97726084,1829,1827,1829,1827,290
20240305,095200,97196032,1827,1826,1827,1825,206
20240305,095100,96819710,1827,1829,1829,1827,16
20240305,095000,96790476,1826,1829,1830,1826,90
20240305,094900,96625878,1829,1829,1829,1829,131
20240305,094800,96386279,1829,1827,1829,1827,97
20240305,094700,96208868,1829,1829,1829,1829,1
20240305,094600,96207039,1830,1829,1830,1829,335
20240305,094500,95594299,1829,1829,1829,1829,10
20240305,094400,95576009,1825,1825,1825,1825,10
20240305,094300,95557759,1825,1825,1825,1825,0
20240305,094200,95557759,1825,1826,1826,1825,2
20240305,094100,95554108,1829,1829,1829,1829,2
20240305,094000,95550450,1829,1829,1829,1829,3
20240305,093900,95544963,1830,1830,1830,1830,0
20240305,093800,95544963,1830,1827,1830,1827,15
20240305,093700,95517536,1828,1828,1828,1828,190
20240305,093600,95170216,1828,1829,1830,1828,64
20240305,093500,95053185,1829,1829,1829,1829,1
20240305,093400,95051356,1830,1832,1832,1830,1153
20240305,093300,92939965,1837,1836,1837,1836,3
20240305,093200,92934455,1838,1838,1838,1838,3
20240305,093100,92928941,1838,1829,1838,1829,795
20240305,093000,91474371,1828,1821,1828,1821,2880
20240305,092900,86218451,1824,1824,1824,1824,5
20240305,092800,86209331,1823,1819,1824,1819,41
20240305,092700,86134707,1816,1816,1816,1816,0
20240305,092600,86134707,1816,1816,1816,1816,0
20240305,092500,86134707,1816,1818,1818,1816,586
20240305,092400,85069559,1816,1815,1816,1815,421
20240305,092300,84305344,1815,1815,1815,1814,1335
20240305,092200,81882990,1816,1818,1818,1816,4143
20240305,092100,74356007,1818,1819,1819,1818,1908
20240305,092000,70887147,1829,1829,1829,1829,0
20240305,091900,70887147,1829,1829,1829,1829,0
20240305,091800,70887147,1829,1826,1829,1817,3910
20240305,091700,63771283,1825,1826,1826,1825,465
20240305,091600,62922194,1826,1829,1829,1826,119
20240305,091500,62704764,1829,1827,1829,1826,16
20240305,091400,62675540,1828,1820,1828,1820,1005
20240305,091300,60846400,1817,1817,1820,1817,10345
20240305,091200,42026528,1818,1821,1821,1818,1944
20240305,091100,38489006,1825,1830,1830,1825,4505
20240305,091000,30259375,1830,1832,1835,1830,882
20240305,090900,28644912,1831,1836,1836,1831,1385
20240305,090800,26107572,1836,1836,1836,1836,0
20240305,090700,26107572,1836,1835,1836,1835,326
20240305,090600,25509250,1835,1848,1848,1835,6095
20240305,090500,14291048,1849,1848,1849,1848,1017
20240305,090400,12411467,1848,1849,1849,1848,3368
20240305,090300,6185783,1849,1851,1851,1849,338
20240305,090200,5560730,1849,1849,1849,1849,0
20240305,090100,5560730,1849,1849,1849,1849,0
20240305,090000,5560730,1849,1858,1876,1849,3000