stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185700,701109240,1840,1840,1840,1840,9779
20240326,185600,701109240,1840,1840,1840,1840,0
20240326,185500,701109240,1840,1840,1840,1840,0
20240326,185400,701109240,1840,1840,1840,1840,0
20240326,185300,701109240,1840,1840,1840,1840,0
20240326,185200,701109240,1840,1840,1840,1840,0
20240326,185100,701109240,1840,1840,1840,1840,0
20240326,185000,701109240,1840,1840,1840,1840,0
20240326,184900,701109240,1840,1840,1840,1840,0
20240326,184800,701109240,1840,1840,1840,1840,0
20240326,184700,701109240,1840,1840,1840,1840,0
20240326,184600,701109240,1840,1840,1840,1840,0
20240326,184500,701109240,1840,1840,1840,1840,0
20240326,184400,701109240,1840,1840,1840,1840,0
20240326,184300,701109240,1840,1840,1840,1840,0
20240326,184200,701109240,1840,1840,1840,1840,0
20240326,184100,701109240,1840,1840,1840,1840,0
20240326,184000,701109240,1840,1840,1840,1840,0
20240326,183900,701109240,1840,1840,1840,1840,0
20240326,183800,701109240,1840,1840,1840,1840,0
20240326,183700,701109240,1840,1840,1840,1840,0
20240326,183600,701109240,1840,1840,1840,1840,0
20240326,183500,701109240,1840,1840,1840,1840,0
20240326,183400,701109240,1840,1840,1840,1840,0
20240326,183300,701109240,1840,1840,1840,1840,0
20240326,183200,701109240,1840,1840,1840,1840,0
20240326,183100,701109240,1840,1840,1840,1840,0
20240326,183000,701109240,1840,1840,1840,1840,0
20240326,182900,701109240,1840,1840,1840,1840,0
20240326,182800,701109240,1840,1840,1840,1840,0
20240326,182700,701109240,1840,1840,1840,1840,9779
20240326,182600,701109240,1840,1840,1840,1840,0
20240326,182500,701109240,1840,1840,1840,1840,0
20240326,182400,701109240,1840,1840,1840,1840,0
20240326,182300,701109240,1840,1840,1840,1840,0
20240326,182200,701109240,1840,1840,1840,1840,0
20240326,182100,701109240,1840,1840,1840,1840,0
20240326,182000,701109240,1840,1840,1840,1840,0
20240326,181900,701109240,1840,1840,1840,1840,0
20240326,181800,701109240,1840,1840,1840,1840,0
20240326,181700,701109240,1840,1840,1840,1840,0
20240326,181600,701109240,1840,1840,1840,1840,0
20240326,181500,701109240,1840,1840,1840,1840,0
20240326,181400,701109240,1840,1840,1840,1840,0
20240326,181300,701109240,1840,1840,1840,1840,0
20240326,181200,701109240,1840,1840,1840,1840,0
20240326,181100,701109240,1840,1840,1840,1840,0
20240326,181000,701109240,1840,1840,1840,1840,0
20240326,180900,701109240,1840,1840,1840,1840,0
20240326,180800,701109240,1840,1840,1840,1840,0
20240326,180700,701109240,1840,1840,1840,1840,0
20240326,180600,701109240,1840,1840,1840,1840,0
20240326,180500,701109240,1840,1840,1840,1840,0
20240326,180400,701109240,1840,1840,1840,1840,0
20240326,180300,701109240,1840,1840,1840,1840,0
20240326,180200,701109240,1840,1840,1840,1840,0
20240326,180100,701109240,1840,1840,1840,1840,0
20240326,180000,701109240,1840,1840,1840,1840,0
20240326,175900,701109240,1840,1840,1840,1840,0
20240326,175800,701109240,1840,1840,1840,1840,0
20240326,175700,701109240,1840,1840,1840,1840,9779
20240326,175600,701109240,1840,1840,1840,1840,0
20240326,175500,701109240,1840,1840,1840,1840,0
20240326,175400,701109240,1840,1840,1840,1840,0
20240326,175300,701109240,1840,1840,1840,1840,0
20240326,175200,701109240,1840,1840,1840,1840,0
20240326,175100,701109240,1840,1840,1840,1840,0
20240326,175000,701109240,1840,1840,1840,1840,0
20240326,174900,701109240,1840,1840,1840,1840,0
20240326,174800,701109240,1840,1840,1840,1840,0
20240326,174700,701109240,1840,1840,1840,1840,0
20240326,174600,701109240,1840,1840,1840,1840,0
20240326,174500,701109240,1840,1840,1840,1840,0
20240326,174400,701109240,1840,1840,1840,1840,0
20240326,174300,701109240,1840,1840,1840,1840,0
20240326,174200,701109240,1840,1840,1840,1840,0
20240326,174100,701109240,1840,1840,1840,1840,0
20240326,174000,701109240,1840,1840,1840,1840,0
20240326,173900,701109240,1840,1840,1840,1840,0
20240326,173800,701109240,1840,1840,1840,1840,0
20240326,173700,701109240,1840,1840,1840,1840,0
20240326,173600,701109240,1840,1840,1840,1840,0
20240326,173500,701109240,1840,1840,1840,1840,0
20240326,173400,701109240,1840,1840,1840,1840,0
20240326,173300,701109240,1840,1840,1840,1840,0
20240326,173200,701109240,1840,1840,1840,1840,0
20240326,173100,701109240,1840,1840,1840,1840,0
20240326,173000,701109240,1840,1840,1840,1840,0
20240326,172900,701109240,1840,1840,1840,1840,0
20240326,172800,701109240,1840,1840,1840,1840,0
20240326,172700,701109240,1840,1840,1840,1840,9779
20240326,172600,701109240,1840,1840,1840,1840,0
20240326,172500,701109240,1840,1840,1840,1840,0
20240326,172400,701109240,1840,1840,1840,1840,0
20240326,172300,701109240,1840,1840,1840,1840,0
20240326,172200,701109240,1840,1840,1840,1840,0
20240326,172100,701109240,1840,1840,1840,1840,0
20240326,172000,701109240,1840,1840,1840,1840,0
20240326,171900,701109240,1840,1840,1840,1840,0
20240326,171800,701109240,1840,1840,1840,1840,0
20240326,171700,701109240,1840,1840,1840,1840,0
20240326,171600,701109240,1840,1840,1840,1840,0
20240326,171500,701109240,1840,1840,1840,1840,0
20240326,171400,701109240,1840,1840,1840,1840,0
20240326,171300,701109240,1840,1840,1840,1840,0
20240326,171200,701109240,1840,1840,1840,1840,0
20240326,171100,701109240,1840,1840,1840,1840,0
20240326,171000,701109240,1840,1840,1840,1840,0
20240326,170900,701109240,1840,1840,1840,1840,0
20240326,170800,701109240,1840,1840,1840,1840,0
20240326,170700,701109240,1840,1840,1840,1840,0
20240326,170600,701109240,1840,1840,1840,1840,0
20240326,170500,701109240,1840,1840,1840,1840,0
20240326,170400,701109240,1840,1840,1840,1840,0
20240326,170300,701109240,1840,1840,1840,1840,0
20240326,170200,701109240,1840,1840,1840,1840,0
20240326,170100,701109240,1840,1840,1840,1840,0
20240326,170000,701109240,1840,1840,1840,1840,0
20240326,165900,701109240,1840,1840,1840,1840,0
20240326,165800,701109240,1840,1840,1840,1840,0
20240326,165700,701109240,1840,1840,1840,1840,9779
20240326,165600,701109240,1840,1840,1840,1840,0
20240326,165500,701109240,1840,1840,1840,1840,0
20240326,165400,701109240,1840,1840,1840,1840,0
20240326,165300,701109240,1840,1840,1840,1840,0
20240326,165200,701109240,1840,1840,1840,1840,0
20240326,165100,701109240,1840,1840,1840,1840,0
20240326,165000,701109240,1840,1840,1840,1840,0
20240326,164900,701109240,1840,1840,1840,1840,0
20240326,164800,701109240,1840,1840,1840,1840,0
20240326,164700,701109240,1840,1840,1840,1840,0
20240326,164600,701109240,1840,1840,1840,1840,0
20240326,164500,701109240,1840,1840,1840,1840,0
20240326,164400,701109240,1840,1840,1840,1840,0
20240326,164300,701109240,1840,1840,1840,1840,0
20240326,164200,701109240,1840,1840,1840,1840,0
20240326,164100,701109240,1840,1840,1840,1840,0
20240326,164000,701109240,1840,1840,1840,1840,0
20240326,163900,701109240,1840,1840,1840,1840,0
20240326,163800,701109240,1840,1840,1840,1840,0
20240326,163700,701109240,1840,1840,1840,1840,0
20240326,163600,701109240,1840,1840,1840,1840,0
20240326,163500,701109240,1840,1840,1840,1840,0
20240326,163400,701109240,1840,1840,1840,1840,0
20240326,163300,701109240,1840,1840,1840,1840,0
20240326,163200,701109240,1840,1840,1840,1840,0
20240326,163100,701109240,1840,1840,1840,1840,0
20240326,163000,701109240,1840,1840,1840,1840,0
20240326,162900,701109240,1840,1840,1840,1840,0
20240326,162800,701109240,1840,1840,1840,1840,0
20240326,162700,701109240,1840,1840,1840,1840,9779
20240326,162600,701109240,1840,1840,1840,1840,0
20240326,162500,701109240,1840,1840,1840,1840,0
20240326,162400,701109240,1840,1840,1840,1840,0
20240326,162300,701109240,1840,1840,1840,1840,0
20240326,162200,701109240,1840,1840,1840,1840,0
20240326,162100,701109240,1840,1840,1840,1840,0
20240326,162000,701109240,1840,1840,1840,1840,0
20240326,161900,701109240,1840,1840,1840,1840,0
20240326,161800,701109240,1840,1840,1840,1840,0
20240326,161700,701109240,1840,1840,1840,1840,0
20240326,161600,701109240,1840,1840,1840,1840,0
20240326,161500,701109240,1840,1840,1840,1840,0
20240326,161400,701109240,1840,1840,1840,1840,0
20240326,161300,701109240,1840,1840,1840,1840,0
20240326,161200,701109240,1840,1840,1840,1840,0
20240326,161100,701109240,1840,1840,1840,1840,0
20240326,161000,701109240,1840,1840,1840,1840,0
20240326,160900,701109240,1840,1840,1840,1840,0
20240326,160800,701109240,1840,1840,1840,1840,0
20240326,160700,701109240,1840,1840,1840,1840,0
20240326,160600,701109240,1840,1840,1840,1840,0
20240326,160500,701109240,1840,1840,1840,1840,0
20240326,160400,701109240,1840,1840,1840,1840,0
20240326,160300,701109240,1840,1840,1840,1840,0
20240326,160200,701109240,1840,1840,1840,1840,0
20240326,160100,701109240,1840,1840,1840,1840,0
20240326,160000,701109240,1840,1840,1840,1840,0
20240326,155900,701109240,1840,1840,1840,1840,0
20240326,155800,701109240,1840,1840,1840,1840,0
20240326,155700,701109240,1840,1840,1840,1840,9779
20240326,155600,701109240,1840,1840,1840,1840,0
20240326,155500,701109240,1840,1840,1840,1840,0
20240326,155400,701109240,1840,1840,1840,1840,0
20240326,155300,701109240,1840,1840,1840,1840,0
20240326,155200,701109240,1840,1840,1840,1840,0
20240326,155100,701109240,1840,1840,1840,1840,0
20240326,155000,701109240,1840,1840,1840,1840,0
20240326,154900,701109240,1840,1840,1840,1840,0
20240326,154800,701109240,1840,1840,1840,1840,0
20240326,154700,701109240,1840,1840,1840,1840,0
20240326,154600,701109240,1840,1840,1840,1840,0
20240326,154500,701109240,1840,1840,1840,1840,0
20240326,154400,701109240,1840,1840,1840,1840,0
20240326,154300,701109240,1840,1840,1840,1840,0
20240326,154200,701109240,1840,1840,1840,1840,0
20240326,154100,701109240,1840,1840,1840,1840,0
20240326,154000,701109240,1840,1840,1840,1840,0
20240326,153900,701109240,1840,1840,1840,1840,0
20240326,153800,701109240,1840,1840,1840,1840,0
20240326,153700,701109240,1840,1840,1840,1840,0
20240326,153600,701109240,1840,1840,1840,1840,0
20240326,153500,701109240,1840,1840,1840,1840,0
20240326,153400,701109240,1840,1840,1840,1840,0
20240326,153300,701109240,1840,1840,1840,1840,0
20240326,153200,701109240,1840,1840,1840,1840,0
20240326,153100,701109240,1840,1840,1840,1840,0
20240326,153000,701109240,1840,1840,1840,1840,9779
20240326,152900,683115880,1845,1845,1845,1845,0
20240326,152800,683115880,1845,1845,1845,1845,0
20240326,152700,683115880,1845,1845,1845,1845,0
20240326,152600,683115880,1845,1845,1845,1845,0
20240326,152500,683115880,1845,1845,1845,1845,0
20240326,152400,683115880,1845,1845,1845,1845,0
20240326,152300,683115880,1845,1845,1845,1845,0
20240326,152200,683115880,1845,1845,1845,1845,0
20240326,152100,683115880,1845,1845,1845,1845,0
20240326,152000,683115880,1845,1845,1845,1845,0
20240326,151900,683115880,1845,1839,1847,1839,22
20240326,151800,683075394,1847,1847,1847,1846,187
20240326,151700,682730019,1847,1847,1847,1846,3941
20240326,151600,675454248,1848,1847,1849,1847,4708
20240326,151500,666752836,1846,1837,1847,1837,25116
20240326,151400,620459153,1837,1837,1837,1837,0
20240326,151300,620459153,1837,1837,1837,1837,0
20240326,151200,620459153,1837,1837,1837,1837,956
20240326,151100,618702981,1837,1837,1837,1837,1
20240326,151000,618701144,1836,1836,1836,1836,91
20240326,150900,618534068,1836,1836,1836,1836,9
20240326,150800,618517544,1836,1837,1837,1836,557
20240326,150700,617494565,1837,1837,1837,1837,0
20240326,150600,617494565,1837,1837,1837,1837,0
20240326,150500,617494565,1837,1839,1839,1837,2987
20240326,150400,612006435,1840,1840,1840,1840,0
20240326,150300,612006435,1840,1839,1841,1839,1213
20240326,150200,609774612,1840,1840,1840,1840,500
20240326,150100,608854612,1841,1841,1841,1841,77
20240326,150000,608712855,1840,1840,1840,1840,0
20240326,145900,608712855,1840,1840,1840,1840,3489
20240326,145800,602293095,1840,1840,1840,1840,0
20240326,145700,602293095,1840,1840,1840,1840,1
20240326,145600,602291255,1840,1840,1840,1840,1
20240326,145500,602289415,1840,1840,1840,1840,2717
20240326,145400,597290135,1840,1839,1840,1839,1072
20240326,145300,595318726,1839,1839,1839,1839,0
20240326,145200,595318726,1839,1839,1839,1839,529
20240326,145100,594345895,1839,1841,1841,1839,2361
20240326,145000,590002405,1841,1841,1841,1841,735
20240326,144900,588649270,1841,1840,1841,1840,1975
20240326,144800,585013296,1840,1840,1840,1840,0
20240326,144700,585013296,1840,1839,1840,1839,874
20240326,144600,583405401,1839,1839,1839,1839,100
20240326,144500,583221501,1839,1839,1839,1839,0
20240326,144400,583221501,1839,1839,1839,1839,0
20240326,144300,583221501,1839,1839,1839,1839,3
20240326,144200,583215984,1839,1841,1841,1839,594
20240326,144100,582123614,1839,1840,1840,1839,7000
20240326,144000,569249675,1840,1840,1840,1840,0
20240326,143900,569249675,1840,1840,1840,1840,4000
20240326,143800,561889675,1840,1841,1841,1840,1650
20240326,143700,558853003,1841,1843,1843,1841,3301
20240326,143600,552773963,1844,1844,1844,1844,995
20240326,143500,550939183,1843,1844,1844,1843,2500
20240326,143400,546329783,1843,1843,1843,1843,1000
20240326,143300,544486783,1843,1845,1845,1843,177
20240326,143200,544160220,1845,1845,1845,1845,1200
20240326,143100,541946220,1845,1846,1846,1845,2309
20240326,143000,537685347,1845,1845,1845,1845,300
20240326,142900,537131847,1845,1845,1845,1845,0
20240326,142800,537131847,1845,1846,1846,1845,451
20240326,142700,536299701,1847,1847,1847,1845,1502
20240326,142600,533528247,1846,1846,1846,1846,167
20240326,142500,533219965,1846,1846,1846,1846,436
20240326,142400,532415109,1846,1846,1846,1845,152
20240326,142300,532134667,1846,1846,1846,1846,30
20240326,142200,532079287,1846,1846,1846,1846,1242
20240326,142100,529786555,1846,1846,1846,1846,30
20240326,142000,529731175,1847,1847,1847,1847,1907
20240326,141900,526208946,1846,1845,1846,1845,171
20240326,141800,525893330,1843,1845,1845,1843,1161
20240326,141700,523753599,1845,1847,1847,1845,2739
20240326,141600,518696344,1843,1843,1843,1843,1000
20240326,141500,516853344,1849,1849,1849,1849,0
20240326,141400,516853344,1849,1839,1849,1839,10629
20240326,141300,497241618,1842,1840,1842,1840,3827
20240326,141200,490193043,1839,1839,1839,1839,4500
20240326,141100,481917543,1841,1841,1841,1841,0
20240326,141000,481917543,1841,1841,1841,1841,100
20240326,140900,481733443,1839,1841,1841,1839,202
20240326,140800,481361963,1839,1839,1839,1839,133
20240326,140700,481117376,1841,1841,1841,1841,0
20240326,140600,481117376,1841,1841,1841,1841,0
20240326,140500,481117376,1841,1841,1841,1841,0
20240326,140400,481117376,1841,1841,1841,1841,0
20240326,140300,481117376,1841,1839,1841,1839,185
20240326,140200,480776991,1840,1840,1840,1840,0
20240326,140100,480776991,1840,1840,1840,1840,0
20240326,140000,480776991,1840,1840,1840,1840,0
20240326,135900,480776991,1840,1840,1840,1840,1
20240326,135800,480775151,1836,1836,1836,1836,5000
20240326,135700,471595151,1836,1837,1841,1836,109
20240326,135600,471394907,1837,1837,1837,1837,120
20240326,135500,471174467,1838,1838,1838,1838,190
20240326,135400,470825247,1840,1839,1840,1839,1545
20240326,135300,467982521,1840,1839,1840,1839,2
20240326,135200,467978842,1840,1840,1840,1840,30
20240326,135100,467923642,1840,1841,1841,1840,24
20240326,135000,467879478,1841,1841,1841,1841,1
20240326,134900,467877637,1840,1840,1840,1840,17
20240326,134800,467846357,1842,1842,1842,1842,0
20240326,134700,467846357,1842,1842,1842,1842,0
20240326,134600,467846357,1842,1842,1842,1842,0
20240326,134500,467846357,1842,1842,1842,1842,0
20240326,134400,467846357,1842,1842,1842,1842,0
20240326,134300,467846357,1842,1842,1842,1842,0
20240326,134200,467846357,1842,1842,1842,1842,0
20240326,134100,467846357,1842,1842,1842,1842,3
20240326,134000,467840831,1841,1841,1841,1841,7
20240326,133900,467827944,1842,1842,1842,1842,0
20240326,133800,467827944,1842,1842,1842,1842,0
20240326,133700,467827944,1842,1841,1842,1841,120
20240326,133600,467607004,1840,1840,1840,1840,0
20240326,133500,467607004,1840,1840,1840,1840,54
20240326,133400,467507644,1843,1843,1843,1843,0
20240326,133300,467507644,1843,1843,1843,1843,5
20240326,133200,467498429,1840,1840,1840,1840,0
20240326,133100,467498429,1840,1840,1840,1840,2400
20240326,133000,463082429,1845,1842,1845,1842,5075
20240326,132900,453723000,1840,1840,1840,1840,3833
20240326,132800,446670280,1841,1841,1841,1841,3433
20240326,132700,440350127,1842,1842,1842,1842,200
20240326,132600,439981727,1843,1843,1843,1843,0
20240326,132500,439981727,1843,1843,1843,1843,13
20240326,132400,439957768,1844,1843,1844,1843,1749
20240326,132300,436733361,1842,1841,1842,1841,480
20240326,132200,435849321,1841,1841,1841,1841,0
20240326,132100,435849321,1841,1838,1841,1838,2460
20240326,132000,431324508,1835,1835,1835,1835,0
20240326,131900,431324508,1835,1837,1838,1835,50870
20240326,131800,337926493,1837,1827,1837,1827,8575
20240326,131700,322211654,1828,1828,1828,1828,0
20240326,131600,322211654,1828,1828,1828,1828,0
20240326,131500,322211654,1828,1828,1828,1828,0
20240326,131400,322211654,1828,1828,1828,1828,0
20240326,131300,322211654,1828,1828,1828,1828,0
20240326,131200,322211654,1828,1828,1828,1828,0
20240326,131100,322211654,1828,1828,1828,1828,30
20240326,131000,322156814,1822,1822,1822,1822,0
20240326,130900,322156814,1822,1822,1822,1822,213
20240326,130800,321768728,1822,1822,1822,1822,7
20240326,130700,321755974,1829,1829,1829,1829,0
20240326,130600,321755974,1829,1829,1829,1829,0
20240326,130500,321755974,1829,1829,1829,1829,0
20240326,130400,321755974,1829,1829,1829,1829,0
20240326,130300,321755974,1829,1829,1829,1829,0
20240326,130200,321755974,1829,1829,1829,1829,1
20240326,130100,321754145,1819,1824,1824,1819,10000
20240326,130000,303556518,1824,1824,1824,1824,500
20240326,125900,302644518,1824,1828,1828,1824,815
20240326,125800,301156652,1828,1828,1828,1828,0
20240326,125700,301156652,1828,1828,1828,1828,1000
20240326,125600,299328652,1830,1830,1830,1830,804
20240326,125500,297857332,1832,1831,1832,1831,1146
20240326,125400,295759005,1831,1832,1832,1831,28
20240326,125300,295707736,1832,1832,1832,1832,20
20240326,125200,295671096,1832,1832,1832,1832,1501
20240326,125100,292921264,1833,1833,1833,1833,190
20240326,125000,292572994,1835,1835,1835,1835,10
20240326,124900,292554644,1836,1836,1836,1836,0
20240326,124800,292554644,1836,1836,1836,1836,0
20240326,124700,292554644,1836,1836,1836,1836,1050
20240326,124600,290626844,1836,1836,1836,1836,813
20240326,124500,289134176,1837,1837,1837,1836,63
20240326,124400,289018495,1836,1836,1836,1836,0
20240326,124300,289018495,1836,1836,1836,1836,3993
20240326,124200,281687347,1836,1836,1836,1836,70
20240326,124100,281558827,1836,1836,1836,1836,510
20240326,124000,280622467,1836,1836,1836,1836,1
20240326,123900,280620631,1835,1835,1835,1835,184
20240326,123800,280282991,1835,1835,1835,1835,0
20240326,123700,280282991,1835,1835,1835,1835,1
20240326,123600,280281156,1836,1836,1836,1836,1
20240326,123500,280279320,1834,1834,1834,1834,100
20240326,123400,280095920,1836,1836,1836,1836,1
20240326,123300,280094084,1832,1832,1832,1832,0
20240326,123200,280094084,1832,1832,1832,1832,3
20240326,123100,280088588,1832,1832,1832,1832,274
20240326,123000,279586620,1832,1833,1833,1832,1169
20240326,122900,277444243,1837,1836,1837,1836,300
20240326,122800,276893247,1833,1833,1833,1833,90
20240326,122700,276728277,1834,1834,1834,1834,0
20240326,122600,276728277,1834,1834,1834,1834,0
20240326,122500,276728277,1834,1834,1834,1834,0
20240326,122400,276728277,1834,1834,1834,1834,92
20240326,122300,276559549,1837,1837,1837,1837,300
20240326,122200,276008449,1832,1832,1832,1832,0
20240326,122100,276008449,1832,1832,1832,1832,0
20240326,122000,276008449,1832,1832,1832,1832,0
20240326,121900,276008449,1832,1832,1832,1832,644
20240326,121800,274828641,1837,1837,1837,1837,200
20240326,121700,274461241,1837,1837,1837,1837,0
20240326,121600,274461241,1837,1837,1837,1837,0
20240326,121500,274461241,1837,1837,1837,1837,0
20240326,121400,274461241,1837,1837,1837,1832,5509
20240326,121300,264363966,1837,1837,1837,1837,1000
20240326,121200,262526966,1837,1837,1837,1837,1234
20240326,121100,260260108,1837,1837,1837,1837,0
20240326,121000,260260108,1837,1837,1837,1837,0
20240326,120900,260260108,1837,1837,1837,1837,0
20240326,120800,260260108,1837,1837,1837,1837,0
20240326,120700,260260108,1837,1837,1837,1837,0
20240326,120600,260260108,1837,1837,1837,1837,0
20240326,120500,260260108,1837,1837,1837,1837,0
20240326,120400,260260108,1837,1837,1837,1837,0
20240326,120300,260260108,1837,1837,1837,1837,0
20240326,120200,260260108,1837,1837,1837,1837,1
20240326,120100,260258271,1833,1837,1837,1833,640
20240326,120000,259084813,1837,1837,1837,1837,60
20240326,115900,258974593,1837,1837,1837,1837,50
20240326,115800,258882743,1837,1837,1837,1837,1
20240326,115700,258880906,1833,1833,1833,1833,0
20240326,115600,258880906,1833,1836,1836,1833,2800
20240326,115500,253744592,1836,1836,1836,1836,50
20240326,115400,253652792,1836,1837,1837,1836,3427
20240326,115300,247357412,1837,1837,1837,1837,0
20240326,115200,247357412,1837,1837,1837,1837,92
20240326,115100,247188408,1837,1837,1837,1837,0
20240326,115000,247188408,1837,1836,1837,1836,2
20240326,114900,247184735,1836,1836,1836,1836,0
20240326,114800,247184735,1836,1836,1836,1836,0
20240326,114700,247184735,1836,1836,1836,1836,0
20240326,114600,247184735,1836,1836,1836,1836,0
20240326,114500,247184735,1836,1836,1836,1836,0
20240326,114400,247184735,1836,1836,1836,1836,0
20240326,114300,247184735,1836,1836,1836,1836,1257
20240326,114200,244876883,1837,1837,1837,1837,600
20240326,114100,243774683,1837,1837,1837,1837,0
20240326,114000,243774683,1837,1837,1837,1837,291
20240326,113900,243240116,1837,1837,1837,1837,100
20240326,113800,243056416,1838,1838,1838,1838,0
20240326,113700,243056416,1838,1838,1838,1838,2
20240326,113600,243052740,1838,1838,1838,1838,0
20240326,113500,243052740,1838,1838,1838,1838,0
20240326,113400,243052740,1838,1838,1838,1838,6
20240326,113300,243041712,1838,1837,1838,1837,123
20240326,113200,242815755,1837,1837,1837,1837,0
20240326,113100,242815755,1837,1837,1837,1837,0
20240326,113000,242815755,1837,1837,1837,1837,0
20240326,112900,242815755,1837,1837,1837,1837,0
20240326,112800,242815755,1837,1837,1837,1837,95
20240326,112700,242641240,1838,1836,1838,1836,374
20240326,112600,241954214,1836,1836,1836,1836,2
20240326,112500,241950542,1839,1839,1839,1839,0
20240326,112400,241950542,1839,1839,1839,1839,0
20240326,112300,241950542,1839,1839,1839,1839,0
20240326,112200,241950542,1839,1839,1839,1839,0
20240326,112100,241950542,1839,1839,1839,1839,0
20240326,112000,241950542,1839,1839,1839,1839,0
20240326,111900,241950542,1839,1839,1839,1839,627
20240326,111800,240797489,1839,1839,1839,1839,0
20240326,111700,240797489,1839,1839,1839,1839,0
20240326,111600,240797489,1839,1839,1839,1839,0
20240326,111500,240797489,1839,1839,1839,1839,969
20240326,111400,239015498,1839,1839,1839,1839,0
20240326,111300,239015498,1839,1839,1839,1839,0
20240326,111200,239015498,1839,1839,1839,1839,0
20240326,111100,239015498,1839,1839,1839,1839,10
20240326,111000,238997108,1836,1836,1836,1836,0
20240326,110900,238997108,1836,1836,1836,1836,5
20240326,110800,238987928,1836,1838,1838,1836,500
20240326,110700,238069622,1839,1839,1839,1839,0
20240326,110600,238069622,1839,1839,1839,1839,1
20240326,110500,238067783,1839,1840,1840,1839,48
20240326,110400,237979464,1839,1839,1839,1839,0
20240326,110300,237979464,1839,1837,1839,1837,1280
20240326,110200,235626056,1836,1836,1836,1836,1000
20240326,110100,233790056,1837,1837,1837,1837,0
20240326,110000,233790056,1837,1837,1837,1837,0
20240326,105900,233790056,1837,1837,1837,1837,3102
20240326,105800,228091682,1836,1836,1836,1836,375
20240326,105700,227403182,1836,1836,1836,1836,0
20240326,105600,227403182,1836,1836,1836,1836,14
20240326,105500,227377478,1836,1835,1836,1835,5160
20240326,105400,217905718,1836,1836,1836,1836,0
20240326,105300,217905718,1836,1836,1836,1836,0
20240326,105200,217905718,1836,1836,1836,1836,0
20240326,105100,217905718,1836,1836,1836,1836,2
20240326,105000,217902046,1834,1834,1834,1834,0
20240326,104900,217902046,1834,1834,1834,1834,0
20240326,104800,217902046,1834,1834,1834,1834,10
20240326,104700,217883706,1837,1837,1837,1837,0
20240326,104600,217883706,1837,1837,1837,1837,1
20240326,104500,217881869,1833,1833,1833,1833,70
20240326,104400,217753559,1833,1833,1833,1833,0
20240326,104300,217753559,1833,1833,1833,1833,0
20240326,104200,217753559,1833,1833,1833,1833,56
20240326,104100,217650911,1833,1833,1833,1833,44
20240326,104000,217570259,1838,1838,1838,1838,1
20240326,103900,217568421,1838,1838,1838,1838,0
20240326,103800,217568421,1838,1838,1838,1838,0
20240326,103700,217568421,1838,1838,1838,1838,200
20240326,103600,217200821,1838,1838,1838,1838,0
20240326,103500,217200821,1838,1838,1838,1838,0
20240326,103400,217200821,1838,1838,1838,1838,0
20240326,103300,217200821,1838,1838,1838,1838,0
20240326,103200,217200821,1838,1838,1838,1838,0
20240326,103100,217200821,1838,1838,1838,1838,0
20240326,103000,217200821,1838,1834,1838,1834,3654
20240326,102900,210499381,1831,1832,1832,1831,20
20240326,102800,210462758,1834,1834,1834,1834,0
20240326,102700,210462758,1834,1834,1834,1834,9272
20240326,102600,193457910,1837,1837,1837,1837,75
20240326,102500,193320135,1837,1837,1837,1837,0
20240326,102400,193320135,1837,1837,1837,1837,0
20240326,102300,193320135,1837,1837,1837,1837,0
20240326,102200,193320135,1837,1837,1837,1837,0
20240326,102100,193320135,1837,1837,1837,1837,0
20240326,102000,193320135,1837,1837,1837,1837,40
20240326,101900,193246655,1839,1839,1839,1839,0
20240326,101800,193246655,1839,1839,1839,1839,0
20240326,101700,193246655,1839,1839,1839,1839,1
20240326,101600,193244816,1831,1831,1831,1831,1100
20240326,101500,191230716,1839,1838,1839,1838,18
20240326,101400,191197631,1831,1831,1831,1831,500
20240326,101300,190282131,1838,1838,1838,1838,0
20240326,101200,190282131,1838,1838,1838,1838,0
20240326,101100,190282131,1838,1839,1839,1838,598
20240326,101000,189183006,1838,1838,1838,1838,1597
20240326,100900,186247720,1836,1836,1836,1836,3
20240326,100800,186242212,1838,1839,1839,1838,118
20240326,100700,186025304,1839,1839,1839,1839,0
20240326,100600,186025304,1839,1839,1839,1839,500
20240326,100500,185105804,1838,1838,1838,1838,1064
20240326,100400,183150172,1838,1838,1838,1838,0
20240326,100300,183150172,1838,1839,1839,1830,250
20240326,100200,182692655,1830,1829,1835,1829,433
20240326,100100,181898566,1828,1836,1836,1828,2279
20240326,100000,177718420,1839,1836,1839,1836,11
20240326,095900,177698221,1839,1839,1839,1839,0
20240326,095800,177698221,1839,1839,1839,1839,219
20240326,095700,177295480,1843,1843,1843,1843,0
20240326,095600,177295480,1843,1841,1843,1841,105
20240326,095500,177101976,1839,1839,1839,1839,0
20240326,095400,177101976,1839,1839,1839,1839,400
20240326,095300,176366376,1839,1842,1842,1839,1020
20240326,095200,174488319,1842,1842,1842,1842,148
20240326,095100,174215703,1843,1844,1844,1843,5
20240326,095000,174206486,1843,1843,1843,1842,2599
20240326,094900,169416629,1843,1842,1844,1842,2550
20240326,094800,164715974,1842,1838,1842,1838,2964
20240326,094700,159263451,1838,1838,1838,1838,12
20240326,094600,159241395,1837,1837,1837,1837,0
20240326,094500,159241395,1837,1838,1838,1837,230
20240326,094400,158818685,1837,1837,1837,1837,75
20240326,094300,158680910,1837,1837,1837,1837,0
20240326,094200,158680910,1837,1836,1837,1836,101
20240326,094100,158495374,1837,1837,1837,1837,1
20240326,094000,158493537,1836,1835,1836,1835,253
20240326,093900,158029281,1835,1835,1835,1835,2
20240326,093800,158025611,1835,1835,1835,1835,1
20240326,093700,158023776,1835,1835,1835,1835,75
20240326,093600,157886151,1835,1833,1835,1833,3
20240326,093500,157880650,1835,1835,1835,1835,11
20240326,093400,157860465,1835,1835,1835,1835,400
20240326,093300,157126465,1835,1834,1835,1826,1152
20240326,093200,155020688,1837,1834,1837,1834,257
20240326,093100,154549100,1835,1835,1835,1835,2
20240326,093000,154545430,1835,1839,1839,1835,203
20240326,092900,154172767,1839,1839,1839,1839,0
20240326,092800,154172767,1839,1839,1839,1839,0
20240326,092700,154172767,1839,1839,1839,1839,0
20240326,092600,154172767,1839,1837,1839,1837,501
20240326,092500,153252428,1837,1834,1837,1834,5881
20240326,092400,142449333,1835,1837,1837,1835,146
20240326,092300,142181185,1837,1837,1837,1837,243
20240326,092200,141734794,1837,1846,1846,1837,6443
20240326,092100,129863441,1846,1848,1848,1846,2200
20240326,092000,125800153,1849,1853,1853,1849,71
20240326,091900,125668611,1853,1848,1853,1848,3459
20240326,091800,119266134,1852,1850,1852,1848,3498
20240326,091700,112794424,1848,1846,1850,1846,6829
20240326,091600,100176060,1845,1835,1845,1835,8979
20240326,091500,83664595,1835,1826,1835,1826,11103
20240326,091400,63335171,1826,1825,1826,1821,412
20240326,091300,62584893,1822,1824,1825,1822,1303
20240326,091200,60209874,1824,1824,1824,1824,25
20240326,091100,60164274,1827,1826,1827,1826,1685
20240326,091000,57087279,1826,1826,1826,1826,688
20240326,090900,55830991,1827,1826,1827,1826,636
20240326,090800,54669584,1826,1821,1826,1821,7690
20240326,090700,40643741,1821,1821,1821,1821,799
20240326,090600,39188762,1821,1817,1821,1817,6355
20240326,090500,27629424,1818,1818,1818,1818,1200
20240326,090400,25447824,1818,1818,1819,1818,422
20240326,090300,24680626,1818,1807,1818,1807,562
20240326,090200,23660924,1807,1807,1807,1807,2100
20240326,090100,19866224,1814,1813,1814,1813,520
20240326,090000,18922954,1812,1807,1812,1807,10472