stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190300,565082591,1840,1840,1840,1840,3879
20240321,190200,565082591,1840,1840,1840,1840,0
20240321,190100,565082591,1840,1840,1840,1840,0
20240321,190000,565082591,1840,1840,1840,1840,0
20240321,185900,565082591,1840,1840,1840,1840,0
20240321,185800,565082591,1840,1840,1840,1840,0
20240321,185700,565082591,1840,1840,1840,1840,0
20240321,185600,565082591,1840,1840,1840,1840,0
20240321,185500,565082591,1840,1840,1840,1840,0
20240321,185400,565082591,1840,1840,1840,1840,0
20240321,185300,565082591,1840,1840,1840,1840,0
20240321,185200,565082591,1840,1840,1840,1840,0
20240321,185100,565082591,1840,1840,1840,1840,0
20240321,185000,565082591,1840,1840,1840,1840,0
20240321,184900,565082591,1840,1840,1840,1840,0
20240321,184800,565082591,1840,1840,1840,1840,0
20240321,184700,565082591,1840,1840,1840,1840,0
20240321,184600,565082591,1840,1840,1840,1840,0
20240321,184500,565082591,1840,1840,1840,1840,0
20240321,184400,565082591,1840,1840,1840,1840,0
20240321,184300,565082591,1840,1840,1840,1840,0
20240321,184200,565082591,1840,1840,1840,1840,0
20240321,184100,565082591,1840,1840,1840,1840,0
20240321,184000,565082591,1840,1840,1840,1840,0
20240321,183900,565082591,1840,1840,1840,1840,0
20240321,183800,565082591,1840,1840,1840,1840,0
20240321,183700,565082591,1840,1840,1840,1840,0
20240321,183600,565082591,1840,1840,1840,1840,0
20240321,183500,565082591,1840,1840,1840,1840,0
20240321,183400,565082591,1840,1840,1840,1840,0
20240321,183300,565082591,1840,1840,1840,1840,3879
20240321,183200,565082591,1840,1840,1840,1840,0
20240321,183100,565082591,1840,1840,1840,1840,0
20240321,183000,565082591,1840,1840,1840,1840,0
20240321,182900,565082591,1840,1840,1840,1840,0
20240321,182800,565082591,1840,1840,1840,1840,0
20240321,182700,565082591,1840,1840,1840,1840,0
20240321,182600,565082591,1840,1840,1840,1840,0
20240321,182500,565082591,1840,1840,1840,1840,0
20240321,182400,565082591,1840,1840,1840,1840,0
20240321,182300,565082591,1840,1840,1840,1840,0
20240321,182200,565082591,1840,1840,1840,1840,0
20240321,182100,565082591,1840,1840,1840,1840,0
20240321,182000,565082591,1840,1840,1840,1840,0
20240321,181900,565082591,1840,1840,1840,1840,0
20240321,181800,565082591,1840,1840,1840,1840,0
20240321,181700,565082591,1840,1840,1840,1840,0
20240321,181600,565082591,1840,1840,1840,1840,0
20240321,181500,565082591,1840,1840,1840,1840,0
20240321,181400,565082591,1840,1840,1840,1840,0
20240321,181300,565082591,1840,1840,1840,1840,0
20240321,181200,565082591,1840,1840,1840,1840,0
20240321,181100,565082591,1840,1840,1840,1840,0
20240321,181000,565082591,1840,1840,1840,1840,0
20240321,180900,565082591,1840,1840,1840,1840,0
20240321,180800,565082591,1840,1840,1840,1840,0
20240321,180700,565082591,1840,1840,1840,1840,0
20240321,180600,565082591,1840,1840,1840,1840,0
20240321,180500,565082591,1840,1840,1840,1840,0
20240321,180400,565082591,1840,1840,1840,1840,0
20240321,180300,565082591,1840,1840,1840,1840,3879
20240321,180200,565082591,1840,1840,1840,1840,0
20240321,180100,565082591,1840,1840,1840,1840,0
20240321,180000,565082591,1840,1840,1840,1840,0
20240321,175900,565082591,1840,1840,1840,1840,0
20240321,175800,565082591,1840,1840,1840,1840,0
20240321,175700,565082591,1840,1840,1840,1840,0
20240321,175600,565082591,1840,1840,1840,1840,0
20240321,175500,565082591,1840,1840,1840,1840,0
20240321,175400,565082591,1840,1840,1840,1840,0
20240321,175300,565082591,1840,1840,1840,1840,0
20240321,175200,565082591,1840,1840,1840,1840,0
20240321,175100,565082591,1840,1840,1840,1840,0
20240321,175000,565082591,1840,1840,1840,1840,0
20240321,174900,565082591,1840,1840,1840,1840,0
20240321,174800,565082591,1840,1840,1840,1840,0
20240321,174700,565082591,1840,1840,1840,1840,0
20240321,174600,565082591,1840,1840,1840,1840,0
20240321,174500,565082591,1840,1840,1840,1840,0
20240321,174400,565082591,1840,1840,1840,1840,0
20240321,174300,565082591,1840,1840,1840,1840,0
20240321,174200,565082591,1840,1840,1840,1840,0
20240321,174100,565082591,1840,1840,1840,1840,0
20240321,174000,565082591,1840,1840,1840,1840,0
20240321,173900,565082591,1840,1840,1840,1840,0
20240321,173800,565082591,1840,1840,1840,1840,0
20240321,173700,565082591,1840,1840,1840,1840,0
20240321,173600,565082591,1840,1840,1840,1840,0
20240321,173500,565082591,1840,1840,1840,1840,0
20240321,173400,565082591,1840,1840,1840,1840,0
20240321,173300,565082591,1840,1840,1840,1840,3879
20240321,173200,565082591,1840,1840,1840,1840,0
20240321,173100,565082591,1840,1840,1840,1840,0
20240321,173000,565082591,1840,1840,1840,1840,0
20240321,172900,565082591,1840,1840,1840,1840,0
20240321,172800,565082591,1840,1840,1840,1840,0
20240321,172700,565082591,1840,1840,1840,1840,0
20240321,172600,565082591,1840,1840,1840,1840,0
20240321,172500,565082591,1840,1840,1840,1840,0
20240321,172400,565082591,1840,1840,1840,1840,0
20240321,172300,565082591,1840,1840,1840,1840,0
20240321,172200,565082591,1840,1840,1840,1840,0
20240321,172100,565082591,1840,1840,1840,1840,0
20240321,172000,565082591,1840,1840,1840,1840,0
20240321,171900,565082591,1840,1840,1840,1840,0
20240321,171800,565082591,1840,1840,1840,1840,0
20240321,171700,565082591,1840,1840,1840,1840,0
20240321,171600,565082591,1840,1840,1840,1840,0
20240321,171500,565082591,1840,1840,1840,1840,0
20240321,171400,565082591,1840,1840,1840,1840,0
20240321,171300,565082591,1840,1840,1840,1840,0
20240321,171200,565082591,1840,1840,1840,1840,0
20240321,171100,565082591,1840,1840,1840,1840,0
20240321,171000,565082591,1840,1840,1840,1840,0
20240321,170900,565082591,1840,1840,1840,1840,0
20240321,170800,565082591,1840,1840,1840,1840,0
20240321,170700,565082591,1840,1840,1840,1840,0
20240321,170600,565082591,1840,1840,1840,1840,0
20240321,170500,565082591,1840,1840,1840,1840,0
20240321,170400,565082591,1840,1840,1840,1840,0
20240321,170300,565082591,1840,1840,1840,1840,3879
20240321,170200,565082591,1840,1840,1840,1840,0
20240321,170100,565082591,1840,1840,1840,1840,0
20240321,170000,565082591,1840,1840,1840,1840,0
20240321,165900,565082591,1840,1840,1840,1840,0
20240321,165800,565082591,1840,1840,1840,1840,0
20240321,165700,565082591,1840,1840,1840,1840,0
20240321,165600,565082591,1840,1840,1840,1840,0
20240321,165500,565082591,1840,1840,1840,1840,0
20240321,165400,565082591,1840,1840,1840,1840,0
20240321,165300,565082591,1840,1840,1840,1840,0
20240321,165200,565082591,1840,1840,1840,1840,0
20240321,165100,565082591,1840,1840,1840,1840,0
20240321,165000,565082591,1840,1840,1840,1840,0
20240321,164900,565082591,1840,1840,1840,1840,0
20240321,164800,565082591,1840,1840,1840,1840,0
20240321,164700,565082591,1840,1840,1840,1840,0
20240321,164600,565082591,1840,1840,1840,1840,0
20240321,164500,565082591,1840,1840,1840,1840,0
20240321,164400,565082591,1840,1840,1840,1840,0
20240321,164300,565082591,1840,1840,1840,1840,0
20240321,164200,565082591,1840,1840,1840,1840,0
20240321,164100,565082591,1840,1840,1840,1840,0
20240321,164000,565082591,1840,1840,1840,1840,0
20240321,163900,565082591,1840,1840,1840,1840,0
20240321,163800,565082591,1840,1840,1840,1840,0
20240321,163700,565082591,1840,1840,1840,1840,0
20240321,163600,565082591,1840,1840,1840,1840,0
20240321,163500,565082591,1840,1840,1840,1840,0
20240321,163400,565082591,1840,1840,1840,1840,0
20240321,163300,565082591,1840,1840,1840,1840,3879
20240321,163200,565082591,1840,1840,1840,1840,0
20240321,163100,565082591,1840,1840,1840,1840,0
20240321,163000,565082591,1840,1840,1840,1840,0
20240321,162900,565082591,1840,1840,1840,1840,0
20240321,162800,565082591,1840,1840,1840,1840,0
20240321,162700,565082591,1840,1840,1840,1840,0
20240321,162600,565082591,1840,1840,1840,1840,0
20240321,162500,565082591,1840,1840,1840,1840,0
20240321,162400,565082591,1840,1840,1840,1840,0
20240321,162300,565082591,1840,1840,1840,1840,0
20240321,162200,565082591,1840,1840,1840,1840,0
20240321,162100,565082591,1840,1840,1840,1840,0
20240321,162000,565082591,1840,1840,1840,1840,0
20240321,161900,565082591,1840,1840,1840,1840,0
20240321,161800,565082591,1840,1840,1840,1840,0
20240321,161700,565082591,1840,1840,1840,1840,0
20240321,161600,565082591,1840,1840,1840,1840,0
20240321,161500,565082591,1840,1840,1840,1840,0
20240321,161400,565082591,1840,1840,1840,1840,0
20240321,161300,565082591,1840,1840,1840,1840,0
20240321,161200,565082591,1840,1840,1840,1840,0
20240321,161100,565082591,1840,1840,1840,1840,0
20240321,161000,565082591,1840,1840,1840,1840,0
20240321,160900,565082591,1840,1840,1840,1840,0
20240321,160800,565082591,1840,1840,1840,1840,0
20240321,160700,565082591,1840,1840,1840,1840,0
20240321,160600,565082591,1840,1840,1840,1840,0
20240321,160500,565082591,1840,1840,1840,1840,0
20240321,160400,565082591,1840,1840,1840,1840,0
20240321,160300,565082591,1840,1840,1840,1840,3879
20240321,160200,565082591,1840,1840,1840,1840,0
20240321,160100,565082591,1840,1840,1840,1840,0
20240321,160000,565082591,1840,1840,1840,1840,0
20240321,155900,565082591,1840,1840,1840,1840,0
20240321,155800,565082591,1840,1840,1840,1840,0
20240321,155700,565082591,1840,1840,1840,1840,0
20240321,155600,565082591,1840,1840,1840,1840,0
20240321,155500,565082591,1840,1840,1840,1840,0
20240321,155400,565082591,1840,1840,1840,1840,0
20240321,155300,565082591,1840,1840,1840,1840,0
20240321,155200,565082591,1840,1840,1840,1840,0
20240321,155100,565082591,1840,1840,1840,1840,0
20240321,155000,565082591,1840,1840,1840,1840,0
20240321,154900,565082591,1840,1840,1840,1840,0
20240321,154800,565082591,1840,1840,1840,1840,0
20240321,154700,565082591,1840,1840,1840,1840,0
20240321,154600,565082591,1840,1840,1840,1840,0
20240321,154500,565082591,1840,1840,1840,1840,0
20240321,154400,565082591,1840,1840,1840,1840,0
20240321,154300,565082591,1840,1840,1840,1840,0
20240321,154200,565082591,1840,1840,1840,1840,0
20240321,154100,565082591,1840,1840,1840,1840,0
20240321,154000,565082591,1840,1840,1840,1840,0
20240321,153900,565082591,1840,1840,1840,1840,0
20240321,153800,565082591,1840,1840,1840,1840,0
20240321,153700,565082591,1840,1840,1840,1840,0
20240321,153600,565082591,1840,1840,1840,1840,0
20240321,153500,565082591,1840,1840,1840,1840,0
20240321,153400,565082591,1840,1840,1840,1840,0
20240321,153300,565082591,1840,1840,1840,1840,3879
20240321,153200,565082591,1840,1840,1840,1840,0
20240321,153100,565082591,1840,1840,1840,1840,0
20240321,153000,565082591,1840,1840,1840,1840,3879
20240321,152900,557945231,1838,1838,1838,1838,0
20240321,152800,557945231,1838,1838,1838,1838,0
20240321,152700,557945231,1838,1838,1838,1838,0
20240321,152600,557945231,1838,1838,1838,1838,0
20240321,152500,557945231,1838,1838,1838,1838,0
20240321,152400,557945231,1838,1838,1838,1838,0
20240321,152300,557945231,1838,1838,1838,1838,0
20240321,152200,557945231,1838,1838,1838,1838,0
20240321,152100,557945231,1838,1838,1838,1838,0
20240321,152000,557945231,1838,1838,1838,1838,0
20240321,151900,557945231,1838,1838,1838,1838,108
20240321,151800,557746727,1837,1844,1844,1837,1057
20240321,151700,555798418,1844,1844,1844,1844,100
20240321,151600,555614018,1844,1840,1844,1840,510
20240321,151500,554674018,1842,1842,1842,1842,0
20240321,151400,554674018,1842,1842,1845,1842,600
20240321,151300,553568668,1845,1845,1845,1845,540
20240321,151200,552572368,1845,1845,1845,1845,1
20240321,151100,552570523,1844,1844,1844,1844,605
20240321,151000,551454903,1835,1835,1835,1835,100
20240321,150900,551271403,1835,1835,1835,1835,451
20240321,150800,550443818,1836,1838,1838,1836,134
20240321,150700,550197726,1838,1838,1838,1838,7
20240321,150600,550184860,1844,1843,1844,1843,500
20240321,150500,549263125,1844,1844,1844,1844,0
20240321,150400,549263125,1844,1844,1844,1844,0
20240321,150300,549263125,1844,1844,1844,1844,0
20240321,150200,549263125,1844,1844,1844,1844,1
20240321,150100,549261281,1844,1844,1844,1844,521
20240321,150000,548300557,1845,1845,1845,1845,0
20240321,145900,548300557,1845,1845,1845,1845,0
20240321,145800,548300557,1845,1845,1845,1845,500
20240321,145700,547378057,1845,1845,1845,1845,0
20240321,145600,547378057,1845,1845,1845,1845,0
20240321,145500,547378057,1845,1845,1845,1845,121
20240321,145400,547154812,1846,1846,1846,1846,0
20240321,145300,547154812,1846,1846,1846,1846,844
20240321,145200,545596788,1846,1846,1846,1846,0
20240321,145100,545596788,1846,1846,1846,1846,1372
20240321,145000,543064076,1846,1847,1847,1846,90
20240321,144900,542897861,1848,1844,1848,1844,9008
20240321,144800,526261586,1834,1834,1834,1834,1111
20240321,144700,524224012,1834,1834,1834,1834,0
20240321,144600,524224012,1834,1834,1834,1834,3
20240321,144500,524218510,1847,1847,1847,1847,0
20240321,144400,524218510,1847,1845,1847,1845,565
20240321,144300,523175829,1845,1845,1845,1845,0
20240321,144200,523175829,1845,1838,1845,1838,1000
20240321,144100,521335385,1838,1838,1838,1828,779
20240321,144000,519907812,1832,1832,1832,1832,0
20240321,143900,519907812,1832,1832,1832,1832,10
20240321,143800,519889492,1838,1838,1838,1838,0
20240321,143700,519889492,1838,1838,1838,1838,2
20240321,143600,519885816,1839,1839,1839,1839,0
20240321,143500,519885816,1839,1839,1839,1839,0
20240321,143400,519885816,1839,1839,1839,1839,0
20240321,143300,519885816,1839,1839,1839,1839,0
20240321,143200,519885816,1839,1834,1839,1833,1046
20240321,143100,517968117,1834,1834,1834,1834,0
20240321,143000,517968117,1834,1834,1834,1834,0
20240321,142900,517968117,1834,1834,1834,1834,119
20240321,142800,517749871,1834,1835,1835,1834,1000
20240321,142700,515915841,1839,1839,1839,1839,3
20240321,142600,515910324,1835,1835,1835,1835,0
20240321,142500,515910324,1835,1835,1835,1835,1128
20240321,142400,513840444,1833,1833,1833,1832,332
20240321,142300,513232095,1835,1835,1835,1835,0
20240321,142200,513232095,1835,1835,1835,1835,0
20240321,142100,513232095,1835,1835,1835,1835,201
20240321,142000,512863260,1835,1835,1835,1835,0
20240321,141900,512863260,1835,1835,1835,1835,0
20240321,141800,512863260,1835,1835,1835,1835,6
20240321,141700,512852250,1839,1839,1839,1839,0
20240321,141600,512852250,1839,1839,1839,1839,0
20240321,141500,512852250,1839,1839,1839,1839,0
20240321,141400,512852250,1839,1839,1839,1839,1
20240321,141300,512850411,1828,1836,1836,1828,1545
20240321,141200,510022483,1836,1839,1839,1836,3070
20240321,141100,504384529,1839,1839,1839,1839,1057
20240321,141000,502440706,1839,1839,1839,1839,0
20240321,140900,502440706,1839,1839,1839,1839,0
20240321,140800,502440706,1839,1839,1839,1839,855
20240321,140700,500868361,1839,1844,1844,1839,17062
20240321,140600,469465938,1844,1845,1845,1844,2027
20240321,140500,465727145,1845,1845,1845,1845,0
20240321,140400,465727145,1845,1845,1845,1845,1055
20240321,140300,463780670,1847,1845,1847,1845,1296
20240321,140200,461389030,1845,1845,1845,1845,0
20240321,140100,461389030,1845,1845,1845,1845,40
20240321,140000,461315230,1845,1846,1846,1845,110
20240321,135900,461112270,1847,1847,1847,1847,0
20240321,135800,461112270,1847,1847,1847,1847,0
20240321,135700,461112270,1847,1847,1847,1847,240
20240321,135600,460668990,1847,1847,1847,1847,0
20240321,135500,460668990,1847,1847,1847,1847,0
20240321,135400,460668990,1847,1847,1847,1847,1107
20240321,135300,458624361,1844,1847,1847,1844,1126
20240321,135200,456547679,1846,1846,1846,1846,1497
20240321,135100,453784217,1845,1845,1845,1845,0
20240321,135000,453784217,1845,1845,1845,1845,336
20240321,134900,453164297,1845,1844,1845,1844,5030
20240321,134800,443888947,1844,1844,1844,1844,0
20240321,134700,443888947,1844,1844,1844,1844,1677
20240321,134600,440796559,1843,1843,1843,1843,0
20240321,134500,440796559,1843,1843,1843,1843,610
20240321,134400,439672329,1843,1843,1843,1843,510
20240321,134300,438732399,1843,1843,1843,1843,0
20240321,134200,438732399,1843,1843,1843,1843,0
20240321,134100,438732399,1843,1844,1844,1843,2000
20240321,134000,435044443,1845,1845,1845,1845,474
20240321,133900,434169913,1845,1845,1845,1845,0
20240321,133800,434169913,1845,1845,1845,1845,500
20240321,133700,433247413,1845,1845,1845,1845,30
20240321,133600,433192063,1847,1847,1847,1847,100
20240321,133500,433007363,1848,1848,1848,1848,1
20240321,133400,433005515,1844,1844,1844,1844,0
20240321,133300,433005515,1844,1844,1844,1844,598
20240321,133200,431902803,1844,1844,1844,1844,393
20240321,133100,431178111,1844,1844,1844,1844,520
20240321,133000,430219231,1848,1848,1848,1848,146
20240321,132900,429949423,1844,1845,1845,1844,700
20240321,132800,428658073,1849,1849,1849,1849,917
20240321,132700,426962540,1844,1845,1845,1844,1000
20240321,132600,425118034,1845,1849,1849,1845,263
20240321,132500,424632599,1845,1845,1845,1845,1405
20240321,132400,422040374,1849,1845,1849,1845,9832
20240321,132300,403879902,1844,1844,1844,1844,0
20240321,132200,403879902,1844,1844,1844,1844,0
20240321,132100,403879902,1844,1844,1844,1844,1000
20240321,132000,402035902,1845,1845,1845,1845,0
20240321,131900,402035902,1845,1845,1845,1845,0
20240321,131800,402035902,1845,1845,1845,1845,0
20240321,131700,402035902,1845,1845,1845,1845,0
20240321,131600,402035902,1845,1845,1845,1845,100
20240321,131500,401851402,1846,1846,1846,1846,1003
20240321,131400,399999864,1845,1845,1845,1845,250
20240321,131300,399538614,1844,1844,1844,1844,0
20240321,131200,399538614,1844,1844,1844,1844,824
20240321,131100,398019158,1849,1849,1849,1849,50
20240321,131000,397926708,1844,1847,1847,1844,1224
20240321,130900,395668980,1847,1847,1847,1847,0
20240321,130800,395668980,1847,1847,1847,1847,9
20240321,130700,395652357,1847,1847,1847,1847,66
20240321,130600,395530455,1847,1847,1847,1847,0
20240321,130500,395530455,1847,1847,1847,1847,1
20240321,130400,395528608,1845,1846,1846,1845,500
20240321,130300,394606044,1849,1849,1849,1849,270
20240321,130200,394106814,1849,1843,1849,1843,7949
20240321,130100,379441397,1841,1843,1843,1841,301
20240321,130000,378887056,1841,1841,1841,1841,0
20240321,125900,378887056,1841,1841,1841,1841,0
20240321,125800,378887056,1841,1841,1841,1841,0
20240321,125700,378887056,1841,1841,1841,1841,10
20240321,125600,378868646,1841,1841,1841,1841,11
20240321,125500,378848395,1841,1841,1841,1841,10
20240321,125400,378829985,1844,1844,1844,1844,272
20240321,125300,378328417,1841,1841,1841,1841,1681
20240321,125200,375233696,1843,1843,1843,1843,0
20240321,125100,375233696,1843,1843,1843,1843,1030
20240321,125000,373335406,1845,1845,1845,1845,0
20240321,124900,373335406,1845,1843,1845,1843,699
20240321,124800,372046353,1844,1844,1844,1844,1
20240321,124700,372044509,1844,1844,1844,1844,0
20240321,124600,372044509,1844,1844,1844,1844,0
20240321,124500,372044509,1844,1845,1845,1844,2148
20240321,124400,368082980,1845,1846,1846,1845,3000
20240321,124300,362547330,1849,1849,1849,1849,0
20240321,124200,362547330,1849,1846,1849,1846,113
20240321,124100,362338693,1849,1849,1849,1849,2
20240321,124000,362334995,1849,1849,1849,1849,0
20240321,123900,362334995,1849,1849,1849,1849,0
20240321,123800,362334995,1849,1849,1849,1849,1
20240321,123700,362333146,1845,1845,1845,1845,4
20240321,123600,362325766,1845,1845,1845,1845,0
20240321,123500,362325766,1845,1845,1845,1845,374
20240321,123400,361635736,1845,1845,1845,1845,374
20240321,123300,360945706,1845,1850,1850,1845,634
20240321,123200,359775971,1845,1850,1850,1845,37
20240321,123100,359707541,1850,1850,1850,1850,10
20240321,123000,359689041,1845,1845,1845,1845,1000
20240321,122900,357844041,1845,1845,1845,1845,2050
20240321,122800,354061791,1845,1845,1845,1845,789
20240321,122700,352606086,1850,1850,1850,1850,0
20240321,122600,352606086,1850,1846,1850,1846,1705
20240321,122500,349451916,1846,1850,1850,1846,2507
20240321,122400,344823966,1850,1850,1850,1850,904
20240321,122300,343151566,1850,1850,1850,1850,0
20240321,122200,343151566,1850,1850,1850,1850,0
20240321,122100,343151566,1850,1850,1850,1850,0
20240321,122000,343151566,1850,1850,1850,1850,0
20240321,121900,343151566,1850,1850,1850,1850,135
20240321,121800,342901816,1846,1846,1846,1846,0
20240321,121700,342901816,1846,1846,1846,1846,0
20240321,121600,342901816,1846,1851,1851,1846,302
20240321,121500,342344319,1846,1846,1846,1846,1600
20240321,121400,339390719,1851,1851,1851,1851,0
20240321,121300,339390719,1851,1851,1851,1851,134
20240321,121200,339142685,1852,1852,1852,1852,0
20240321,121100,339142685,1852,1852,1852,1852,0
20240321,121000,339142685,1852,1852,1852,1852,1
20240321,120900,339140833,1845,1852,1852,1845,3
20240321,120800,339135284,1845,1852,1852,1845,396
20240321,120700,338404657,1852,1845,1852,1845,10
20240321,120600,338386193,1849,1849,1849,1849,511
20240321,120500,337441354,1849,1849,1849,1849,30
20240321,120400,337385884,1852,1852,1853,1852,3400
20240321,120300,331089054,1853,1849,1853,1849,15878
20240321,120200,301708177,1849,1849,1849,1849,155
20240321,120100,301421582,1849,1844,1849,1844,8813
20240321,120000,285149888,1843,1844,1844,1843,982
20240321,115900,283339762,1844,1844,1844,1844,271
20240321,115800,282840038,1845,1845,1845,1845,0
20240321,115700,282840038,1845,1845,1845,1845,60
20240321,115600,282729338,1844,1844,1844,1844,2000
20240321,115500,279041338,1844,1844,1844,1844,1056
20240321,115400,277094074,1844,1844,1844,1844,1
20240321,115300,277092230,1840,1843,1843,1840,315
20240321,115200,276512030,1844,1844,1844,1844,0
20240321,115100,276512030,1844,1844,1844,1844,0
20240321,115000,276512030,1844,1844,1844,1844,1
20240321,114900,276510186,1840,1840,1840,1840,0
20240321,114800,276510186,1840,1840,1840,1840,1
20240321,114700,276508346,1839,1839,1839,1839,0
20240321,114600,276508346,1839,1839,1839,1839,0
20240321,114500,276508346,1839,1839,1839,1839,616
20240321,114400,275375522,1838,1837,1838,1837,2001
20240321,114300,271699684,1838,1838,1838,1838,1067
20240321,114200,269738538,1838,1839,1839,1838,704
20240321,114100,268444146,1837,1841,1841,1837,5000
20240321,114000,259242060,1845,1845,1845,1845,0
20240321,113900,259242060,1845,1846,1846,1845,2826
20240321,113800,254027738,1846,1848,1848,1846,2117
20240321,113700,250119522,1846,1847,1847,1846,2560
20240321,113600,245392194,1847,1847,1847,1847,202
20240321,113500,245019100,1847,1847,1847,1847,0
20240321,113400,245019100,1847,1846,1847,1846,264
20240321,113300,244531754,1846,1848,1848,1846,240
20240321,113200,244088710,1848,1848,1848,1848,1
20240321,113100,244086862,1847,1847,1847,1847,942
20240321,113000,242346988,1846,1845,1846,1845,263
20240321,112900,241861641,1844,1844,1844,1844,367
20240321,112800,241184893,1844,1844,1844,1844,1
20240321,112700,241183049,1844,1844,1844,1844,399
20240321,112600,240447293,1843,1842,1843,1842,156
20240321,112500,240159841,1841,1841,1841,1841,0
20240321,112400,240159841,1841,1839,1841,1839,293
20240321,112300,239620922,1838,1838,1838,1838,300
20240321,112200,239069522,1839,1840,1840,1839,676
20240321,112100,237826308,1841,1841,1841,1841,0
20240321,112000,237826308,1841,1841,1841,1841,5
20240321,111900,237817103,1839,1839,1839,1839,0
20240321,111800,237817103,1839,1839,1839,1839,0
20240321,111700,237817103,1839,1839,1839,1839,0
20240321,111600,237817103,1839,1839,1839,1839,0
20240321,111500,237817103,1839,1840,1840,1839,1000
20240321,111400,235977860,1842,1842,1842,1842,250
20240321,111300,235517360,1843,1843,1843,1843,0
20240321,111200,235517360,1843,1843,1843,1843,112
20240321,111100,235310944,1842,1842,1842,1842,19
20240321,111000,235275946,1841,1840,1841,1840,10
20240321,110900,235257541,1845,1845,1845,1845,1
20240321,110800,235255696,1845,1845,1845,1845,2
20240321,110700,235252006,1845,1845,1845,1845,0
20240321,110600,235252006,1845,1845,1845,1845,0
20240321,110500,235252006,1845,1845,1845,1845,0
20240321,110400,235252006,1845,1838,1845,1837,88
20240321,110300,235090187,1838,1843,1843,1838,198
20240321,110200,234725425,1847,1845,1847,1845,920
20240321,110100,233027369,1845,1843,1845,1843,415
20240321,110000,232262522,1843,1844,1844,1843,3300
20240321,105900,226180322,1845,1845,1845,1845,409
20240321,105800,225425717,1845,1845,1845,1845,100
20240321,105700,225241217,1845,1845,1845,1845,50
20240321,105600,225148967,1846,1846,1846,1846,4
20240321,105500,225141583,1843,1843,1843,1843,992
20240321,105400,223313327,1846,1846,1846,1846,1
20240321,105300,223311481,1846,1844,1847,1844,1872
20240321,105200,219855978,1837,1843,1845,1837,12806
20240321,105100,196242136,1843,1843,1843,1843,200
20240321,105000,195873536,1843,1841,1843,1841,859
20240321,104900,194291307,1840,1834,1840,1834,111
20240321,104800,194087109,1840,1840,1840,1840,33
20240321,104700,194026389,1840,1840,1840,1840,101
20240321,104600,193840549,1840,1840,1840,1840,1
20240321,104500,193838709,1831,1831,1831,1831,0
20240321,104400,193838709,1831,1832,1842,1831,1825
20240321,104300,190492646,1836,1836,1836,1836,0
20240321,104200,190492646,1836,1836,1836,1836,0
20240321,104100,190492646,1836,1836,1836,1836,0
20240321,104000,190492646,1836,1836,1836,1836,210
20240321,103900,190107086,1840,1840,1840,1840,0
20240321,103800,190107086,1840,1844,1844,1840,248
20240321,103700,189649814,1837,1837,1837,1837,349
20240321,103600,189008701,1839,1838,1839,1838,529
20240321,103500,188036398,1838,1838,1838,1838,100
20240321,103400,187852598,1844,1844,1844,1844,201
20240321,103300,187481954,1844,1844,1844,1844,0
20240321,103200,187481954,1844,1844,1844,1844,222
20240321,103100,187072586,1844,1844,1844,1844,272
20240321,103000,186571018,1841,1841,1841,1841,0
20240321,102900,186571018,1841,1841,1841,1841,1083
20240321,102800,184577215,1845,1843,1845,1843,2101
20240321,102700,180702231,1843,1840,1844,1840,4587
20240321,102600,172256074,1840,1839,1840,1839,50
20240321,102500,172164123,1839,1837,1839,1837,6
20240321,102400,172153099,1838,1837,1838,1837,66
20240321,102300,172031847,1838,1838,1838,1838,16
20240321,102200,172002439,1841,1841,1841,1841,3944
20240321,102100,164741535,1841,1841,1841,1841,259
20240321,102000,164264716,1840,1840,1840,1840,2160
20240321,101900,160290316,1840,1837,1841,1837,12125
20240321,101800,137986804,1837,1829,1837,1829,13339
20240321,101700,113512846,1829,1829,1829,1829,273
20240321,101600,113013529,1827,1827,1827,1827,260
20240321,101500,112538509,1827,1827,1827,1827,1059
20240321,101400,110603716,1827,1827,1827,1827,105
20240321,101300,110411881,1827,1827,1827,1827,0
20240321,101200,110411881,1827,1827,1827,1827,1
20240321,101100,110410054,1826,1826,1826,1826,0
20240321,101000,110410054,1826,1826,1826,1826,330
20240321,100900,109807474,1826,1822,1826,1822,4392
20240321,100800,101805118,1820,1820,1820,1820,50
20240321,100700,101714118,1820,1820,1820,1820,0
20240321,100600,101714118,1820,1820,1820,1820,500
20240321,100500,100804118,1820,1821,1821,1820,1200
20240321,100400,98619892,1822,1822,1822,1822,703
20240321,100300,97339026,1826,1826,1826,1826,232
20240321,100200,96915394,1826,1826,1826,1826,1
20240321,100100,96913568,1822,1822,1822,1822,48
20240321,100000,96826112,1822,1822,1822,1822,907
20240321,095900,95173558,1827,1827,1827,1827,0
20240321,095800,95173558,1827,1827,1827,1827,0
20240321,095700,95173558,1827,1827,1827,1827,0
20240321,095600,95173558,1827,1827,1827,1827,0
20240321,095500,95173558,1827,1827,1827,1827,0
20240321,095400,95173558,1827,1827,1827,1827,0
20240321,095300,95173558,1827,1827,1827,1827,3
20240321,095200,95168077,1827,1827,1827,1827,0
20240321,095100,95168077,1827,1827,1827,1827,0
20240321,095000,95168077,1827,1827,1827,1827,0
20240321,094900,95168077,1827,1827,1827,1827,0
20240321,094800,95168077,1827,1827,1827,1827,0
20240321,094700,95168077,1827,1827,1827,1827,11
20240321,094600,95147980,1828,1828,1828,1828,0
20240321,094500,95147980,1828,1824,1829,1824,338
20240321,094400,94530466,1824,1822,1824,1822,116
20240321,094300,94319108,1822,1824,1824,1822,106
20240321,094200,94125966,1824,1824,1824,1815,21
20240321,094100,94087806,1815,1815,1815,1815,550
20240321,094000,93089556,1813,1815,1824,1813,620
20240321,093900,91965025,1815,1819,1825,1813,321
20240321,093800,91382282,1825,1829,1829,1819,325
20240321,093700,90790897,1820,1821,1829,1819,274
20240321,093600,90292308,1828,1828,1828,1828,1083
20240321,093500,88312584,1829,1830,1830,1829,369
20240321,093400,87637378,1829,1830,1830,1829,1623
20240321,093300,84667291,1830,1829,1830,1829,5451
20240321,093200,74694710,1825,1825,1830,1825,6656
20240321,093100,62545372,1830,1825,1830,1821,1798
20240321,093000,59263118,1825,1818,1825,1818,3306
20240321,092900,53248496,1818,1817,1818,1817,559
20240321,092800,52232382,1813,1815,1817,1813,1164
20240321,092700,50119840,1815,1815,1815,1810,701
20240321,092600,48847930,1815,1808,1815,1807,1025
20240321,092500,46988555,1815,1815,1815,1815,789
20240321,092400,45556520,1814,1814,1814,1814,1000
20240321,092300,43742520,1814,1814,1814,1814,1000
20240321,092200,41928520,1815,1815,1815,1815,0
20240321,092100,41928520,1815,1814,1815,1814,550
20240321,092000,40930676,1814,1814,1814,1814,4
20240321,091900,40923420,1814,1812,1814,1812,38
20240321,091800,40854508,1805,1805,1805,1805,0
20240321,091700,40854508,1805,1805,1805,1805,0
20240321,091600,40854508,1805,1805,1805,1805,2066
20240321,091500,37125378,1805,1813,1813,1805,4941
20240321,091400,28206817,1804,1805,1813,1804,655
20240321,091300,27024376,1804,1806,1807,1804,1120
20240321,091200,25000795,1805,1806,1806,1805,5256
20240321,091100,15508615,1806,1805,1806,1804,888
20240321,091000,13905817,1806,1806,1806,1806,104
20240321,090900,13717993,1815,1815,1815,1815,0
20240321,090800,13717993,1815,1814,1815,1814,16
20240321,090700,13688954,1815,1810,1815,1803,4486
20240321,090600,5587423,1817,1817,1817,1817,701
20240321,090500,4313706,1818,1818,1818,1818,0
20240321,090400,4313706,1818,1818,1818,1818,0
20240321,090300,4313706,1818,1818,1818,1818,0
20240321,090200,4313706,1818,1807,1818,1806,583
20240321,090100,3260284,1818,1807,1820,1807,111
20240321,090000,3059590,1806,1804,1806,1804,1696