stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185700,614737057,1750,1750,1750,1750,6666
20240329,185600,614737057,1750,1750,1750,1750,0
20240329,185500,614737057,1750,1750,1750,1750,0
20240329,185400,614737057,1750,1750,1750,1750,0
20240329,185300,614737057,1750,1750,1750,1750,0
20240329,185200,614737057,1750,1750,1750,1750,0
20240329,185100,614737057,1750,1750,1750,1750,0
20240329,185000,614737057,1750,1750,1750,1750,0
20240329,184900,614737057,1750,1750,1750,1750,0
20240329,184800,614737057,1750,1750,1750,1750,0
20240329,184700,614737057,1750,1750,1750,1750,0
20240329,184600,614737057,1750,1750,1750,1750,0
20240329,184500,614737057,1750,1750,1750,1750,0
20240329,184400,614737057,1750,1750,1750,1750,0
20240329,184300,614737057,1750,1750,1750,1750,0
20240329,184200,614737057,1750,1750,1750,1750,0
20240329,184100,614737057,1750,1750,1750,1750,0
20240329,184000,614737057,1750,1750,1750,1750,0
20240329,183900,614737057,1750,1750,1750,1750,0
20240329,183800,614737057,1750,1750,1750,1750,0
20240329,183700,614737057,1750,1750,1750,1750,0
20240329,183600,614737057,1750,1750,1750,1750,0
20240329,183500,614737057,1750,1750,1750,1750,0
20240329,183400,614737057,1750,1750,1750,1750,0
20240329,183300,614737057,1750,1750,1750,1750,0
20240329,183200,614737057,1750,1750,1750,1750,0
20240329,183100,614737057,1750,1750,1750,1750,0
20240329,183000,614737057,1750,1750,1750,1750,0
20240329,182900,614737057,1750,1750,1750,1750,0
20240329,182800,614737057,1750,1750,1750,1750,0
20240329,182700,614737057,1750,1750,1750,1750,6666
20240329,182600,614737057,1750,1750,1750,1750,0
20240329,182500,614737057,1750,1750,1750,1750,0
20240329,182400,614737057,1750,1750,1750,1750,0
20240329,182300,614737057,1750,1750,1750,1750,0
20240329,182200,614737057,1750,1750,1750,1750,0
20240329,182100,614737057,1750,1750,1750,1750,0
20240329,182000,614737057,1750,1750,1750,1750,0
20240329,181900,614737057,1750,1750,1750,1750,0
20240329,181800,614737057,1750,1750,1750,1750,0
20240329,181700,614737057,1750,1750,1750,1750,0
20240329,181600,614737057,1750,1750,1750,1750,0
20240329,181500,614737057,1750,1750,1750,1750,0
20240329,181400,614737057,1750,1750,1750,1750,0
20240329,181300,614737057,1750,1750,1750,1750,0
20240329,181200,614737057,1750,1750,1750,1750,0
20240329,181100,614737057,1750,1750,1750,1750,0
20240329,181000,614737057,1750,1750,1750,1750,0
20240329,180900,614737057,1750,1750,1750,1750,0
20240329,180800,614737057,1750,1750,1750,1750,0
20240329,180700,614737057,1750,1750,1750,1750,0
20240329,180600,614737057,1750,1750,1750,1750,0
20240329,180500,614737057,1750,1750,1750,1750,0
20240329,180400,614737057,1750,1750,1750,1750,0
20240329,180300,614737057,1750,1750,1750,1750,0
20240329,180200,614737057,1750,1750,1750,1750,0
20240329,180100,614737057,1750,1750,1750,1750,0
20240329,180000,614737057,1750,1750,1750,1750,0
20240329,175900,614737057,1750,1750,1750,1750,0
20240329,175800,614737057,1750,1750,1750,1750,0
20240329,175700,614737057,1750,1750,1750,1750,6666
20240329,175600,614737057,1750,1750,1750,1750,0
20240329,175500,614737057,1750,1750,1750,1750,0
20240329,175400,614737057,1750,1750,1750,1750,0
20240329,175300,614737057,1750,1750,1750,1750,0
20240329,175200,614737057,1750,1750,1750,1750,0
20240329,175100,614737057,1750,1750,1750,1750,0
20240329,175000,614737057,1750,1750,1750,1750,0
20240329,174900,614737057,1750,1750,1750,1750,0
20240329,174800,614737057,1750,1750,1750,1750,0
20240329,174700,614737057,1750,1750,1750,1750,0
20240329,174600,614737057,1750,1750,1750,1750,0
20240329,174500,614737057,1750,1750,1750,1750,0
20240329,174400,614737057,1750,1750,1750,1750,0
20240329,174300,614737057,1750,1750,1750,1750,0
20240329,174200,614737057,1750,1750,1750,1750,0
20240329,174100,614737057,1750,1750,1750,1750,0
20240329,174000,614737057,1750,1750,1750,1750,0
20240329,173900,614737057,1750,1750,1750,1750,0
20240329,173800,614737057,1750,1750,1750,1750,0
20240329,173700,614737057,1750,1750,1750,1750,0
20240329,173600,614737057,1750,1750,1750,1750,0
20240329,173500,614737057,1750,1750,1750,1750,0
20240329,173400,614737057,1750,1750,1750,1750,0
20240329,173300,614737057,1750,1750,1750,1750,0
20240329,173200,614737057,1750,1750,1750,1750,0
20240329,173100,614737057,1750,1750,1750,1750,0
20240329,173000,614737057,1750,1750,1750,1750,0
20240329,172900,614737057,1750,1750,1750,1750,0
20240329,172800,614737057,1750,1750,1750,1750,0
20240329,172700,614737057,1750,1750,1750,1750,6666
20240329,172600,614737057,1750,1750,1750,1750,0
20240329,172500,614737057,1750,1750,1750,1750,0
20240329,172400,614737057,1750,1750,1750,1750,0
20240329,172300,614737057,1750,1750,1750,1750,0
20240329,172200,614737057,1750,1750,1750,1750,0
20240329,172100,614737057,1750,1750,1750,1750,0
20240329,172000,614737057,1750,1750,1750,1750,0
20240329,171900,614737057,1750,1750,1750,1750,0
20240329,171800,614737057,1750,1750,1750,1750,0
20240329,171700,614737057,1750,1750,1750,1750,0
20240329,171600,614737057,1750,1750,1750,1750,0
20240329,171500,614737057,1750,1750,1750,1750,0
20240329,171400,614737057,1750,1750,1750,1750,0
20240329,171300,614737057,1750,1750,1750,1750,0
20240329,171200,614737057,1750,1750,1750,1750,0
20240329,171100,614737057,1750,1750,1750,1750,0
20240329,171000,614737057,1750,1750,1750,1750,0
20240329,170900,614737057,1750,1750,1750,1750,0
20240329,170800,614737057,1750,1750,1750,1750,0
20240329,170700,614737057,1750,1750,1750,1750,0
20240329,170600,614737057,1750,1750,1750,1750,0
20240329,170500,614737057,1750,1750,1750,1750,0
20240329,170400,614737057,1750,1750,1750,1750,0
20240329,170300,614737057,1750,1750,1750,1750,0
20240329,170200,614737057,1750,1750,1750,1750,0
20240329,170100,614737057,1750,1750,1750,1750,0
20240329,170000,614737057,1750,1750,1750,1750,0
20240329,165900,614737057,1750,1750,1750,1750,0
20240329,165800,614737057,1750,1750,1750,1750,0
20240329,165700,614737057,1750,1750,1750,1750,6666
20240329,165600,614737057,1750,1750,1750,1750,0
20240329,165500,614737057,1750,1750,1750,1750,0
20240329,165400,614737057,1750,1750,1750,1750,0
20240329,165300,614737057,1750,1750,1750,1750,0
20240329,165200,614737057,1750,1750,1750,1750,0
20240329,165100,614737057,1750,1750,1750,1750,0
20240329,165000,614737057,1750,1750,1750,1750,0
20240329,164900,614737057,1750,1750,1750,1750,0
20240329,164800,614737057,1750,1750,1750,1750,0
20240329,164700,614737057,1750,1750,1750,1750,0
20240329,164600,614737057,1750,1750,1750,1750,0
20240329,164500,614737057,1750,1750,1750,1750,0
20240329,164400,614737057,1750,1750,1750,1750,0
20240329,164300,614737057,1750,1750,1750,1750,0
20240329,164200,614737057,1750,1750,1750,1750,0
20240329,164100,614737057,1750,1750,1750,1750,0
20240329,164000,614737057,1750,1750,1750,1750,0
20240329,163900,614737057,1750,1750,1750,1750,0
20240329,163800,614737057,1750,1750,1750,1750,0
20240329,163700,614737057,1750,1750,1750,1750,0
20240329,163600,614737057,1750,1750,1750,1750,0
20240329,163500,614737057,1750,1750,1750,1750,0
20240329,163400,614737057,1750,1750,1750,1750,0
20240329,163300,614737057,1750,1750,1750,1750,0
20240329,163200,614737057,1750,1750,1750,1750,0
20240329,163100,614737057,1750,1750,1750,1750,0
20240329,163000,614737057,1750,1750,1750,1750,0
20240329,162900,614737057,1750,1750,1750,1750,0
20240329,162800,614737057,1750,1750,1750,1750,0
20240329,162700,614737057,1750,1750,1750,1750,6666
20240329,162600,614737057,1750,1750,1750,1750,0
20240329,162500,614737057,1750,1750,1750,1750,0
20240329,162400,614737057,1750,1750,1750,1750,0
20240329,162300,614737057,1750,1750,1750,1750,0
20240329,162200,614737057,1750,1750,1750,1750,0
20240329,162100,614737057,1750,1750,1750,1750,0
20240329,162000,614737057,1750,1750,1750,1750,0
20240329,161900,614737057,1750,1750,1750,1750,0
20240329,161800,614737057,1750,1750,1750,1750,0
20240329,161700,614737057,1750,1750,1750,1750,0
20240329,161600,614737057,1750,1750,1750,1750,0
20240329,161500,614737057,1750,1750,1750,1750,0
20240329,161400,614737057,1750,1750,1750,1750,0
20240329,161300,614737057,1750,1750,1750,1750,0
20240329,161200,614737057,1750,1750,1750,1750,0
20240329,161100,614737057,1750,1750,1750,1750,0
20240329,161000,614737057,1750,1750,1750,1750,0
20240329,160900,614737057,1750,1750,1750,1750,0
20240329,160800,614737057,1750,1750,1750,1750,0
20240329,160700,614737057,1750,1750,1750,1750,0
20240329,160600,614737057,1750,1750,1750,1750,0
20240329,160500,614737057,1750,1750,1750,1750,0
20240329,160400,614737057,1750,1750,1750,1750,0
20240329,160300,614737057,1750,1750,1750,1750,0
20240329,160200,614737057,1750,1750,1750,1750,0
20240329,160100,614737057,1750,1750,1750,1750,0
20240329,160000,614737057,1750,1750,1750,1750,0
20240329,155900,614737057,1750,1750,1750,1750,0
20240329,155800,614737057,1750,1750,1750,1750,0
20240329,155700,614737057,1750,1750,1750,1750,6666
20240329,155600,614737057,1750,1750,1750,1750,0
20240329,155500,614737057,1750,1750,1750,1750,0
20240329,155400,614737057,1750,1750,1750,1750,0
20240329,155300,614737057,1750,1750,1750,1750,0
20240329,155200,614737057,1750,1750,1750,1750,0
20240329,155100,614737057,1750,1750,1750,1750,0
20240329,155000,614737057,1750,1750,1750,1750,0
20240329,154900,614737057,1750,1750,1750,1750,0
20240329,154800,614737057,1750,1750,1750,1750,0
20240329,154700,614737057,1750,1750,1750,1750,0
20240329,154600,614737057,1750,1750,1750,1750,0
20240329,154500,614737057,1750,1750,1750,1750,0
20240329,154400,614737057,1750,1750,1750,1750,0
20240329,154300,614737057,1750,1750,1750,1750,0
20240329,154200,614737057,1750,1750,1750,1750,0
20240329,154100,614737057,1750,1750,1750,1750,0
20240329,154000,614737057,1750,1750,1750,1750,0
20240329,153900,614737057,1750,1750,1750,1750,0
20240329,153800,614737057,1750,1750,1750,1750,0
20240329,153700,614737057,1750,1750,1750,1750,0
20240329,153600,614737057,1750,1750,1750,1750,0
20240329,153500,614737057,1750,1750,1750,1750,0
20240329,153400,614737057,1750,1750,1750,1750,0
20240329,153300,614737057,1750,1750,1750,1750,0
20240329,153200,614737057,1750,1750,1750,1750,0
20240329,153100,614737057,1750,1750,1750,1750,0
20240329,153000,614737057,1750,1750,1750,1750,6666
20240329,152900,603071557,1750,1750,1750,1750,0
20240329,152800,603071557,1750,1750,1750,1750,0
20240329,152700,603071557,1750,1750,1750,1750,0
20240329,152600,603071557,1750,1750,1750,1750,0
20240329,152500,603071557,1750,1750,1750,1750,0
20240329,152400,603071557,1750,1750,1750,1750,0
20240329,152300,603071557,1750,1750,1750,1750,0
20240329,152200,603071557,1750,1750,1750,1750,0
20240329,152100,603071557,1750,1750,1750,1750,0
20240329,152000,603071557,1750,1750,1750,1750,0
20240329,151900,603071557,1750,1750,1750,1750,301
20240329,151800,602544807,1747,1749,1750,1747,514
20240329,151700,601646844,1747,1747,1747,1747,0
20240329,151600,601646844,1747,1747,1747,1747,71
20240329,151500,601522807,1749,1749,1749,1747,3011
20240329,151400,596260874,1749,1749,1749,1749,19
20240329,151300,596227643,1748,1749,1749,1748,102
20240329,151200,596049345,1749,1749,1749,1749,0
20240329,151100,596049345,1749,1750,1750,1748,1349
20240329,151000,593690296,1749,1750,1750,1749,1011
20240329,150900,591921073,1750,1750,1750,1750,500
20240329,150800,591046073,1751,1751,1751,1751,18
20240329,150700,591014555,1750,1750,1750,1750,126
20240329,150600,590794055,1750,1750,1750,1750,10
20240329,150500,590776555,1750,1750,1750,1750,0
20240329,150400,590776555,1750,1750,1750,1750,7
20240329,150300,590764305,1749,1749,1749,1749,3212
20240329,150200,585146517,1749,1749,1749,1749,1000
20240329,150100,583397517,1749,1750,1750,1749,78
20240329,150000,583261064,1750,1750,1750,1750,1
20240329,145900,583259314,1750,1750,1750,1750,5
20240329,145800,583250564,1751,1751,1751,1751,117
20240329,145700,583045697,1751,1751,1751,1751,10
20240329,145600,583028187,1751,1751,1751,1750,68
20240329,145500,582909134,1751,1751,1751,1751,0
20240329,145400,582909134,1751,1751,1751,1751,0
20240329,145300,582909134,1751,1751,1751,1751,2
20240329,145200,582905632,1747,1750,1750,1747,2508
20240329,145100,578523310,1752,1752,1752,1752,16
20240329,145000,578495278,1752,1752,1752,1752,5
20240329,144900,578486518,1752,1751,1752,1751,24
20240329,144800,578444474,1748,1748,1748,1748,0
20240329,144700,578444474,1748,1748,1748,1748,0
20240329,144600,578444474,1748,1746,1748,1746,3798
20240329,144500,571812316,1747,1748,1748,1747,2604
20240329,144400,567260828,1747,1747,1747,1747,40
20240329,144300,567190948,1747,1748,1748,1747,2059
20240329,144200,563591856,1748,1748,1748,1748,3248
20240329,144100,557914352,1748,1747,1748,1745,8850
20240329,144000,542462163,1748,1750,1750,1748,8181
20240329,143900,528157754,1755,1755,1755,1755,0
20240329,143800,528157754,1755,1755,1755,1755,1687
20240329,143700,525197069,1755,1755,1755,1755,0
20240329,143600,525197069,1755,1755,1755,1755,0
20240329,143500,525197069,1755,1755,1755,1755,10
20240329,143400,525179519,1755,1755,1755,1755,0
20240329,143300,525179519,1755,1755,1755,1755,10
20240329,143200,525161969,1755,1755,1755,1755,0
20240329,143100,525161969,1755,1755,1755,1755,0
20240329,143000,525161969,1755,1755,1755,1755,1
20240329,142900,525160214,1749,1754,1754,1749,4675
20240329,142800,516980970,1754,1754,1754,1754,92
20240329,142700,516819602,1754,1754,1754,1754,0
20240329,142600,516819602,1754,1754,1754,1754,201
20240329,142500,516467048,1753,1753,1753,1753,420
20240329,142400,515730788,1753,1753,1753,1753,0
20240329,142300,515730788,1753,1749,1753,1749,5216
20240329,142200,506587737,1749,1751,1751,1749,36
20240329,142100,506524767,1752,1752,1752,1752,30
20240329,142000,506472207,1752,1752,1752,1752,1
20240329,141900,506470455,1752,1752,1752,1748,918
20240329,141800,504865735,1749,1750,1752,1749,939
20240329,141700,503223256,1752,1752,1752,1752,334
20240329,141600,502638088,1753,1753,1753,1753,80
20240329,141500,502497848,1753,1753,1753,1753,0
20240329,141400,502497848,1753,1753,1753,1753,1
20240329,141300,502496095,1753,1753,1753,1753,0
20240329,141200,502496095,1753,1753,1753,1753,0
20240329,141100,502496095,1753,1753,1753,1753,0
20240329,141000,502496095,1753,1753,1753,1753,52
20240329,140900,502404939,1750,1750,1750,1750,15
20240329,140800,502378689,1749,1751,1751,1749,1855
20240329,140700,499133049,1751,1751,1751,1751,833
20240329,140600,497674466,1751,1753,1753,1751,1001
20240329,140500,495921713,1753,1751,1753,1751,51
20240329,140400,495832410,1751,1755,1755,1751,82
20240329,140300,495688705,1754,1756,1756,1754,20
20240329,140200,495653605,1756,1756,1756,1756,1
20240329,140100,495651849,1756,1756,1756,1756,0
20240329,140000,495651849,1756,1750,1756,1750,2
20240329,135900,495648343,1756,1756,1756,1756,0
20240329,135800,495648343,1756,1756,1756,1756,2
20240329,135700,495644831,1750,1749,1750,1749,4276
20240329,135600,488162619,1749,1750,1750,1748,3722
20240329,135500,481652576,1750,1756,1756,1750,23812
20240329,135400,439972906,1752,1752,1752,1752,1654
20240329,135300,437075098,1752,1752,1752,1752,247
20240329,135200,436642354,1756,1756,1756,1756,1000
20240329,135100,434886354,1756,1756,1756,1756,1
20240329,135000,434884598,1757,1757,1757,1757,0
20240329,134900,434884598,1757,1757,1757,1757,2015
20240329,134800,431344243,1757,1757,1757,1757,27
20240329,134700,431296804,1757,1757,1757,1757,46
20240329,134600,431215982,1752,1752,1752,1752,0
20240329,134500,431215982,1752,1752,1752,1752,30
20240329,134400,431163422,1750,1751,1751,1750,160
20240329,134300,430883312,1758,1755,1759,1750,32211
20240329,134200,374465468,1756,1756,1756,1756,710
20240329,134100,373218708,1756,1756,1756,1756,0
20240329,134000,373218708,1756,1756,1756,1756,0
20240329,133900,373218708,1756,1759,1759,1756,1336
20240329,133800,370872679,1757,1756,1757,1756,400
20240329,133700,370169889,1756,1757,1757,1756,79
20240329,133600,370031136,1755,1760,1760,1755,550
20240329,133500,369064886,1760,1760,1760,1760,1
20240329,133400,369063126,1755,1756,1756,1755,2166
20240329,133300,365261441,1756,1757,1757,1756,3297
20240329,133200,359471859,1757,1759,1759,1757,10499
20240329,133100,341017318,1761,1760,1761,1759,501
20240329,133000,340135620,1759,1760,1760,1759,360
20240329,132900,339502330,1758,1758,1758,1758,1500
20240329,132800,336865330,1759,1760,1760,1759,1036
20240329,132700,335042006,1760,1762,1762,1760,1001
20240329,132600,333280244,1762,1762,1762,1762,0
20240329,132500,333280244,1762,1762,1762,1762,284
20240329,132400,332779836,1763,1763,1763,1763,0
20240329,132300,332779836,1763,1763,1763,1763,1353
20240329,132200,330394497,1763,1763,1763,1763,200
20240329,132100,330041897,1763,1763,1763,1763,0
20240329,132000,330041897,1763,1763,1763,1763,1
20240329,131900,330040134,1760,1763,1763,1760,1943
20240329,131800,326620390,1761,1761,1761,1761,300
20240329,131700,326092090,1763,1760,1763,1760,235
20240329,131600,325678457,1760,1760,1760,1760,1
20240329,131500,325676697,1760,1760,1760,1760,0
20240329,131400,325676697,1760,1760,1760,1760,80
20240329,131300,325535897,1760,1760,1760,1760,80
20240329,131200,325395097,1760,1759,1760,1759,504
20240329,131100,324508560,1760,1760,1765,1760,1358
20240329,131000,322118410,1761,1761,1761,1761,124
20240329,130900,321900046,1765,1765,1765,1765,0
20240329,130800,321900046,1765,1765,1765,1765,1
20240329,130700,321898281,1765,1765,1765,1765,0
20240329,130600,321898281,1765,1765,1765,1765,20
20240329,130500,321862981,1765,1765,1765,1765,0
20240329,130400,321862981,1765,1765,1765,1765,1
20240329,130300,321861216,1765,1765,1765,1765,20
20240329,130200,321825916,1765,1765,1765,1765,0
20240329,130100,321825916,1765,1765,1765,1765,0
20240329,130000,321825916,1765,1765,1765,1765,21
20240329,125900,321788851,1765,1765,1765,1765,0
20240329,125800,321788851,1765,1765,1765,1765,0
20240329,125700,321788851,1765,1765,1765,1765,0
20240329,125600,321788851,1765,1765,1765,1765,1
20240329,125500,321787086,1765,1765,1765,1765,0
20240329,125400,321787086,1765,1765,1765,1765,7
20240329,125300,321774731,1765,1765,1765,1765,10
20240329,125200,321757081,1765,1765,1765,1765,1
20240329,125100,321755316,1765,1765,1765,1765,0
20240329,125000,321755316,1765,1765,1765,1765,0
20240329,124900,321755316,1765,1765,1765,1765,0
20240329,124800,321755316,1765,1765,1765,1765,1
20240329,124700,321753551,1764,1764,1764,1764,0
20240329,124600,321753551,1764,1764,1764,1764,0
20240329,124500,321753551,1764,1765,1765,1764,3083
20240329,124400,316315056,1765,1765,1765,1765,0
20240329,124300,316315056,1765,1765,1765,1765,300
20240329,124200,315785556,1765,1765,1765,1765,10
20240329,124100,315767906,1764,1764,1764,1764,1235
20240329,124000,313589366,1760,1761,1761,1760,3003
20240329,123900,308304083,1764,1764,1764,1764,0
20240329,123800,308304083,1764,1764,1764,1764,0
20240329,123700,308304083,1764,1764,1764,1764,1
20240329,123600,308302319,1760,1760,1760,1760,1000
20240329,123500,306542319,1760,1760,1760,1760,1000
20240329,123400,304782319,1760,1760,1760,1760,85
20240329,123300,304632719,1765,1765,1765,1765,1
20240329,123200,304630954,1763,1763,1763,1763,2612
20240329,123100,300025998,1763,1763,1763,1763,172
20240329,123000,299722762,1763,1763,1763,1763,0
20240329,122900,299722762,1763,1759,1763,1759,157
20240329,122800,299446575,1760,1760,1760,1760,147
20240329,122700,299187855,1759,1759,1759,1759,291
20240329,122600,298675986,1763,1763,1763,1763,0
20240329,122500,298675986,1763,1759,1763,1759,1001
20240329,122400,296915223,1760,1760,1760,1760,1790
20240329,122300,293764823,1760,1760,1760,1760,0
20240329,122200,293764823,1760,1760,1760,1760,0
20240329,122100,293764823,1760,1763,1763,1760,301
20240329,122000,293235060,1759,1759,1759,1759,5
20240329,121900,293226265,1759,1759,1759,1759,2150
20240329,121800,289444415,1763,1763,1763,1763,0
20240329,121700,289444415,1763,1760,1763,1760,301
20240329,121600,288914652,1763,1759,1763,1759,60
20240329,121500,288809072,1759,1759,1759,1759,0
20240329,121400,288809072,1759,1759,1759,1759,1496
20240329,121300,286177608,1763,1759,1763,1759,5
20240329,121200,286168809,1759,1759,1759,1759,0
20240329,121100,286168809,1759,1759,1759,1759,1
20240329,121000,286167050,1763,1763,1763,1763,1
20240329,120900,286165287,1759,1759,1759,1759,95
20240329,120800,285998182,1759,1759,1759,1759,0
20240329,120700,285998182,1759,1759,1759,1759,0
20240329,120600,285998182,1759,1764,1764,1759,1024
20240329,120500,284196961,1759,1759,1759,1759,100
20240329,120400,284021061,1764,1764,1764,1764,569
20240329,120300,283017345,1764,1764,1764,1764,0
20240329,120200,283017345,1764,1764,1764,1764,1
20240329,120100,283015581,1758,1758,1758,1758,0
20240329,120000,283015581,1758,1758,1758,1758,0
20240329,115900,283015581,1758,1759,1759,1758,2001
20240329,115800,279497822,1759,1765,1765,1759,199
20240329,115700,279147775,1759,1759,1759,1759,0
20240329,115600,279147775,1759,1759,1759,1759,0
20240329,115500,279147775,1759,1759,1759,1759,299
20240329,115400,278621834,1759,1765,1765,1759,101
20240329,115300,278444169,1759,1764,1764,1759,111
20240329,115200,278248415,1764,1764,1764,1764,24
20240329,115100,278206079,1765,1765,1765,1765,1294
20240329,115000,275922169,1765,1765,1765,1765,1
20240329,114900,275920404,1759,1762,1762,1759,2610
20240329,114800,271327014,1762,1762,1762,1762,0
20240329,114700,271327014,1762,1762,1762,1762,0
20240329,114600,271327014,1762,1762,1762,1762,1
20240329,114500,271325252,1762,1762,1762,1762,3
20240329,114400,271319966,1759,1759,1759,1759,0
20240329,114300,271319966,1759,1759,1759,1759,412
20240329,114200,270595258,1762,1762,1762,1762,3
20240329,114100,270589972,1760,1760,1760,1760,5
20240329,114000,270581172,1760,1759,1760,1759,330
20240329,113900,270000402,1762,1762,1762,1762,0
20240329,113800,270000402,1762,1759,1762,1759,1001
20240329,113700,268239640,1759,1759,1759,1759,877
20240329,113600,266696997,1759,1759,1759,1759,50
20240329,113500,266609047,1759,1762,1762,1759,228
20240329,113400,266207992,1759,1759,1759,1759,0
20240329,113300,266207992,1759,1759,1759,1759,696
20240329,113200,264983728,1760,1761,1761,1760,1032
20240329,113100,263167362,1764,1764,1764,1764,1
20240329,113000,263165598,1760,1760,1760,1760,86
20240329,112900,263014238,1765,1765,1765,1765,24
20240329,112800,262971878,1765,1765,1765,1765,0
20240329,112700,262971878,1765,1765,1765,1765,2
20240329,112600,262968348,1765,1765,1765,1765,0
20240329,112500,262968348,1765,1765,1765,1765,0
20240329,112400,262968348,1765,1765,1765,1765,0
20240329,112300,262968348,1765,1765,1765,1765,1
20240329,112200,262966583,1766,1764,1766,1764,200
20240329,112100,262613681,1762,1762,1762,1762,92
20240329,112000,262451577,1758,1758,1758,1758,100
20240329,111900,262275777,1758,1764,1764,1758,433
20240329,111800,261514305,1767,1767,1767,1767,0
20240329,111700,261514305,1767,1767,1767,1767,0
20240329,111600,261514305,1767,1767,1767,1767,0
20240329,111500,261514305,1767,1767,1767,1767,1
20240329,111400,261512538,1759,1761,1761,1759,3275
20240329,111300,255750182,1767,1767,1767,1767,0
20240329,111200,255750182,1767,1767,1767,1767,0
20240329,111100,255750182,1767,1767,1767,1767,1
20240329,111000,255748415,1761,1761,1761,1761,0
20240329,110900,255748415,1761,1762,1762,1761,22
20240329,110800,255709663,1769,1769,1769,1769,1
20240329,110700,255707894,1769,1768,1770,1768,1601
20240329,110600,252876841,1768,1768,1768,1768,0
20240329,110500,252876841,1768,1768,1768,1768,0
20240329,110400,252876841,1768,1768,1768,1768,0
20240329,110300,252876841,1768,1762,1768,1759,13344
20240329,110200,229386309,1762,1762,1762,1762,0
20240329,110100,229386309,1762,1763,1763,1762,825
20240329,110000,227932644,1762,1769,1769,1762,111
20240329,105900,227737055,1761,1761,1761,1761,0
20240329,105800,227737055,1761,1761,1761,1761,1527
20240329,105700,225048008,1761,1765,1765,1761,4832
20240329,105600,216534162,1765,1769,1769,1765,735
20240329,105500,215236763,1769,1765,1769,1765,200
20240329,105400,214883431,1764,1764,1764,1764,518
20240329,105300,213969679,1765,1765,1765,1765,1167
20240329,105200,211909924,1769,1769,1769,1769,1
20240329,105100,211908155,1766,1766,1766,1766,152
20240329,105000,211639723,1769,1769,1769,1769,76
20240329,104900,211505279,1769,1769,1769,1769,0
20240329,104800,211505279,1769,1765,1769,1765,2156
20240329,104700,207699935,1769,1769,1769,1769,0
20240329,104600,207699935,1769,1769,1769,1769,1
20240329,104500,207698166,1765,1767,1767,1765,153
20240329,104400,207428115,1769,1766,1769,1765,1112
20240329,104300,205464947,1767,1767,1767,1767,0
20240329,104200,205464947,1767,1767,1767,1767,9
20240329,104100,205449044,1769,1769,1769,1769,10
20240329,104000,205431354,1771,1771,1771,1771,1
20240329,103900,205429583,1771,1771,1771,1771,0
20240329,103800,205429583,1771,1771,1771,1771,5
20240329,103700,205420728,1771,1771,1771,1771,0
20240329,103600,205420728,1771,1771,1771,1771,2
20240329,103500,205417186,1769,1769,1769,1769,0
20240329,103400,205417186,1769,1769,1769,1769,100
20240329,103300,205240286,1769,1769,1769,1769,0
20240329,103200,205240286,1769,1766,1769,1766,3
20240329,103100,205234985,1766,1768,1770,1766,819
20240329,103000,203787962,1768,1768,1768,1768,1
20240329,102900,203786194,1770,1770,1770,1770,149
20240329,102800,203522464,1770,1768,1770,1768,3
20240329,102700,203517158,1770,1770,1770,1770,0
20240329,102600,203517158,1770,1767,1770,1767,22
20240329,102500,203478254,1770,1770,1770,1770,1
20240329,102400,203476484,1766,1767,1767,1766,200
20240329,102300,203123248,1767,1767,1767,1767,2
20240329,102200,203119714,1771,1771,1771,1771,0
20240329,102100,203119714,1771,1771,1771,1771,1
20240329,102000,203117943,1771,1771,1771,1771,1
20240329,101900,203116172,1765,1765,1765,1765,31
20240329,101800,203061457,1772,1772,1772,1772,0
20240329,101700,203061457,1772,1772,1772,1772,64
20240329,101600,202948049,1765,1769,1769,1765,5381
20240329,101500,193441259,1771,1771,1772,1771,1701
20240329,101400,190427788,1771,1771,1771,1771,0
20240329,101300,190427788,1771,1771,1771,1771,1
20240329,101200,190426017,1771,1771,1771,1771,2129
20240329,101100,186655558,1771,1771,1771,1771,0
20240329,101000,186655558,1771,1771,1771,1771,755
20240329,100900,185318453,1771,1771,1771,1771,55
20240329,100800,185221048,1769,1769,1769,1769,47
20240329,100700,185137905,1768,1769,1769,1768,704
20240329,100600,183892679,1769,1769,1769,1769,35
20240329,100500,183830764,1769,1769,1769,1769,4
20240329,100400,183823688,1768,1768,1768,1768,85
20240329,100300,183673408,1768,1768,1768,1768,0
20240329,100200,183673408,1768,1768,1769,1768,114
20240329,100100,183471755,1769,1770,1770,1769,85
20240329,100000,183321389,1770,1772,1772,1770,88
20240329,095900,183165609,1772,1772,1772,1772,0
20240329,095800,183165609,1772,1772,1772,1772,1
20240329,095700,183163837,1772,1771,1772,1771,144
20240329,095600,182908812,1771,1772,1772,1771,65
20240329,095500,182793689,1773,1773,1773,1773,2
20240329,095400,182790143,1773,1773,1773,1773,50
20240329,095300,182701493,1772,1772,1772,1772,200
20240329,095200,182347093,1772,1773,1773,1772,30
20240329,095100,182293923,1774,1774,1774,1774,19
20240329,095000,182260217,1774,1772,1774,1772,67
20240329,094900,182141445,1772,1772,1772,1772,0
20240329,094800,182141445,1772,1772,1772,1772,20
20240329,094700,182106005,1772,1768,1772,1768,2212
20240329,094600,178192978,1767,1767,1767,1767,382
20240329,094500,177517984,1758,1767,1767,1758,10084
20240329,094400,159775545,1767,1767,1767,1767,48
20240329,094300,159690729,1767,1767,1767,1761,1707
20240329,094200,156683319,1767,1767,1767,1763,57
20240329,094100,156582812,1767,1768,1768,1767,128
20240329,094000,156356624,1768,1768,1768,1768,5
20240329,093900,156347784,1768,1768,1768,1768,3
20240329,093800,156342480,1767,1761,1767,1761,951
20240329,093700,154662363,1761,1761,1761,1761,1113
20240329,093600,152702370,1767,1768,1768,1767,1028
20240329,093500,150884974,1768,1768,1768,1768,0
20240329,093400,150884974,1768,1767,1768,1767,58
20240329,093300,150782475,1766,1762,1767,1762,1031
20240329,093200,148964782,1763,1763,1763,1763,26
20240329,093100,148918944,1760,1759,1760,1759,146
20240329,093000,148662123,1759,1760,1760,1758,4648
20240329,092900,140487957,1760,1763,1763,1760,4988
20240329,092800,131705186,1762,1763,1763,1762,1138
20240329,092700,129699513,1767,1767,1767,1767,107
20240329,092600,129510444,1768,1764,1768,1764,161
20240329,092500,129226232,1769,1765,1769,1765,1551
20240329,092400,126486513,1769,1769,1769,1769,36
20240329,092300,126422829,1769,1763,1769,1762,2738
20240329,092200,121596279,1775,1764,1775,1764,557
20240329,092100,120612620,1765,1765,1765,1765,0
20240329,092000,120612620,1765,1769,1769,1765,2791
20240329,091900,115683205,1775,1785,1785,1775,507
20240329,091800,114780736,1785,1785,1785,1785,1
20240329,091700,114778951,1778,1778,1778,1778,24670
20240329,091600,70915691,1777,1777,1777,1777,92
20240329,091500,70752207,1768,1765,1768,1765,4288
20240329,091400,63180917,1762,1765,1765,1762,1388
20240329,091300,60731247,1765,1765,1765,1765,811
20240329,091200,59299832,1765,1765,1765,1765,123
20240329,091100,59082737,1768,1768,1768,1768,50
20240329,091000,58994337,1768,1768,1768,1768,101
20240329,090900,58815769,1768,1768,1768,1768,4
20240329,090800,58808697,1768,1768,1768,1768,100
20240329,090700,58631897,1760,1768,1768,1760,6825
20240329,090600,46609766,1768,1768,1768,1761,2459
20240329,090500,42270334,1770,1777,1777,1770,13594
20240329,090400,18156941,1776,1777,1777,1776,305
20240329,090300,17615221,1776,1782,1789,1776,7882
20240329,090200,3603673,1789,1782,1789,1782,555
20240329,090100,2611163,1783,1783,1783,1783,565
20240329,090000,1603768,1790,1778,1790,1778,902