stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,5460561993,902,902,902,902,46128
20240318,192500,5460561993,902,902,902,902,0
20240318,192400,5460561993,902,902,902,902,0
20240318,192300,5460561993,902,902,902,902,0
20240318,192200,5460561993,902,902,902,902,0
20240318,192100,5460561993,902,902,902,902,0
20240318,192000,5460561993,902,902,902,902,0
20240318,191900,5460561993,902,902,902,902,0
20240318,191800,5460561993,902,902,902,902,0
20240318,191700,5460561993,902,902,902,902,0
20240318,191600,5460561993,902,902,902,902,0
20240318,191500,5460561993,902,902,902,902,0
20240318,191400,5460561993,902,902,902,902,0
20240318,191300,5460561993,902,902,902,902,0
20240318,191200,5460561993,902,902,902,902,0
20240318,191100,5460561993,902,902,902,902,0
20240318,191000,5460561993,902,902,902,902,0
20240318,190900,5460561993,902,902,902,902,0
20240318,190800,5460561993,902,902,902,902,0
20240318,190700,5460561993,902,902,902,902,0
20240318,190600,5460561993,902,902,902,902,0
20240318,190500,5460561993,902,902,902,902,0
20240318,190400,5460561993,902,902,902,902,0
20240318,190300,5460561993,902,902,902,902,0
20240318,190200,5460561993,902,902,902,902,0
20240318,190100,5460561993,902,902,902,902,0
20240318,190000,5460561993,902,902,902,902,0
20240318,185900,5460561993,902,902,902,902,0
20240318,185800,5460561993,902,902,902,902,0
20240318,185700,5460561993,902,902,902,902,0
20240318,185600,5460561993,902,902,902,902,46128
20240318,185500,5460561993,902,902,902,902,0
20240318,185400,5460561993,902,902,902,902,0
20240318,185300,5460561993,902,902,902,902,0
20240318,185200,5460561993,902,902,902,902,0
20240318,185100,5460561993,902,902,902,902,0
20240318,185000,5460561993,902,902,902,902,0
20240318,184900,5460561993,902,902,902,902,0
20240318,184800,5460561993,902,902,902,902,0
20240318,184700,5460561993,902,902,902,902,0
20240318,184600,5460561993,902,902,902,902,0
20240318,184500,5460561993,902,902,902,902,0
20240318,184400,5460561993,902,902,902,902,0
20240318,184300,5460561993,902,902,902,902,0
20240318,184200,5460561993,902,902,902,902,0
20240318,184100,5460561993,902,902,902,902,0
20240318,184000,5460561993,902,902,902,902,0
20240318,183900,5460561993,902,902,902,902,0
20240318,183800,5460561993,902,902,902,902,0
20240318,183700,5460561993,902,902,902,902,0
20240318,183600,5460561993,902,902,902,902,0
20240318,183500,5460561993,902,902,902,902,0
20240318,183400,5460561993,902,902,902,902,0
20240318,183300,5460561993,902,902,902,902,0
20240318,183200,5460561993,902,902,902,902,0
20240318,183100,5460561993,902,902,902,902,0
20240318,183000,5460561993,902,902,902,902,0
20240318,182900,5460561993,902,902,902,902,0
20240318,182800,5460561993,902,902,902,902,0
20240318,182700,5460561993,902,902,902,902,0
20240318,182600,5460561993,902,902,902,902,46128
20240318,182500,5460561993,902,902,902,902,0
20240318,182400,5460561993,902,902,902,902,0
20240318,182300,5460561993,902,902,902,902,0
20240318,182200,5460561993,902,902,902,902,0
20240318,182100,5460561993,902,902,902,902,0
20240318,182000,5460561993,902,902,902,902,0
20240318,181900,5460561993,902,902,902,902,0
20240318,181800,5460561993,902,902,902,902,0
20240318,181700,5460561993,902,902,902,902,0
20240318,181600,5460561993,902,902,902,902,0
20240318,181500,5460561993,902,902,902,902,0
20240318,181400,5460561993,902,902,902,902,0
20240318,181300,5460561993,902,902,902,902,0
20240318,181200,5460561993,902,902,902,902,0
20240318,181100,5460561993,902,902,902,902,0
20240318,181000,5460561993,902,902,902,902,0
20240318,180900,5460561993,902,902,902,902,0
20240318,180800,5460561993,902,902,902,902,0
20240318,180700,5460561993,902,902,902,902,0
20240318,180600,5460561993,902,902,902,902,0
20240318,180500,5460561993,902,902,902,902,0
20240318,180400,5460561993,902,902,902,902,0
20240318,180300,5460561993,902,902,902,902,0
20240318,180200,5460561993,902,902,902,902,0
20240318,180100,5460561993,902,902,902,902,0
20240318,180000,5460561993,902,902,902,902,0
20240318,175900,5460561993,902,902,902,902,0
20240318,175800,5460561993,902,902,902,902,0
20240318,175700,5460561993,902,902,902,902,0
20240318,175600,5460561993,902,902,902,902,46128
20240318,175500,5460561993,902,902,902,902,0
20240318,175400,5460561993,902,902,902,902,0
20240318,175300,5460561993,902,902,902,902,0
20240318,175200,5460561993,902,902,902,902,0
20240318,175100,5460561993,902,902,902,902,0
20240318,175000,5460561993,902,902,902,902,0
20240318,174900,5460561993,902,902,902,902,0
20240318,174800,5460561993,902,902,902,902,0
20240318,174700,5460561993,902,902,902,902,0
20240318,174600,5460561993,902,902,902,902,0
20240318,174500,5460561993,902,902,902,902,0
20240318,174400,5460561993,902,902,902,902,0
20240318,174300,5460561993,902,902,902,902,0
20240318,174200,5460561993,902,902,902,902,0
20240318,174100,5460561993,902,902,902,902,0
20240318,174000,5460561993,902,902,902,902,0
20240318,173900,5460561993,902,902,902,902,0
20240318,173800,5460561993,902,902,902,902,0
20240318,173700,5460561993,902,902,902,902,0
20240318,173600,5460561993,902,902,902,902,0
20240318,173500,5460561993,902,902,902,902,0
20240318,173400,5460561993,902,902,902,902,0
20240318,173300,5460561993,902,902,902,902,0
20240318,173200,5460561993,902,902,902,902,0
20240318,173100,5460561993,902,902,902,902,0
20240318,173000,5460561993,902,902,902,902,0
20240318,172900,5460561993,902,902,902,902,0
20240318,172800,5460561993,902,902,902,902,0
20240318,172700,5460561993,902,902,902,902,0
20240318,172600,5460561993,902,902,902,902,46128
20240318,172500,5460561993,902,902,902,902,0
20240318,172400,5460561993,902,902,902,902,0
20240318,172300,5460561993,902,902,902,902,0
20240318,172200,5460561993,902,902,902,902,0
20240318,172100,5460561993,902,902,902,902,0
20240318,172000,5460561993,902,902,902,902,0
20240318,171900,5460561993,902,902,902,902,0
20240318,171800,5460561993,902,902,902,902,0
20240318,171700,5460561993,902,902,902,902,0
20240318,171600,5460561993,902,902,902,902,0
20240318,171500,5460561993,902,902,902,902,0
20240318,171400,5460561993,902,902,902,902,0
20240318,171300,5460561993,902,902,902,902,0
20240318,171200,5460561993,902,902,902,902,0
20240318,171100,5460561993,902,902,902,902,0
20240318,171000,5460561993,902,902,902,902,0
20240318,170900,5460561993,902,902,902,902,0
20240318,170800,5460561993,902,902,902,902,0
20240318,170700,5460561993,902,902,902,902,0
20240318,170600,5460561993,902,902,902,902,0
20240318,170500,5460561993,902,902,902,902,0
20240318,170400,5460561993,902,902,902,902,0
20240318,170300,5460561993,902,902,902,902,0
20240318,170200,5460561993,902,902,902,902,0
20240318,170100,5460561993,902,902,902,902,0
20240318,170000,5460561993,902,902,902,902,0
20240318,165900,5460561993,902,902,902,902,0
20240318,165800,5460561993,902,902,902,902,0
20240318,165700,5460561993,902,902,902,902,0
20240318,165600,5460561993,902,902,902,902,46128
20240318,165500,5460561993,902,902,902,902,0
20240318,165400,5460561993,902,902,902,902,0
20240318,165300,5460561993,902,902,902,902,0
20240318,165200,5460561993,902,902,902,902,0
20240318,165100,5460561993,902,902,902,902,0
20240318,165000,5460561993,902,902,902,902,0
20240318,164900,5460561993,902,902,902,902,0
20240318,164800,5460561993,902,902,902,902,0
20240318,164700,5460561993,902,902,902,902,0
20240318,164600,5460561993,902,902,902,902,0
20240318,164500,5460561993,902,902,902,902,0
20240318,164400,5460561993,902,902,902,902,0
20240318,164300,5460561993,902,902,902,902,0
20240318,164200,5460561993,902,902,902,902,0
20240318,164100,5460561993,902,902,902,902,0
20240318,164000,5460561993,902,902,902,902,0
20240318,163900,5460561993,902,902,902,902,0
20240318,163800,5460561993,902,902,902,902,0
20240318,163700,5460561993,902,902,902,902,0
20240318,163600,5460561993,902,902,902,902,0
20240318,163500,5460561993,902,902,902,902,0
20240318,163400,5460561993,902,902,902,902,0
20240318,163300,5460561993,902,902,902,902,0
20240318,163200,5460561993,902,902,902,902,0
20240318,163100,5460561993,902,902,902,902,0
20240318,163000,5460561993,902,902,902,902,0
20240318,162900,5460561993,902,902,902,902,0
20240318,162800,5460561993,902,902,902,902,0
20240318,162700,5460561993,902,902,902,902,0
20240318,162600,5460561993,902,902,902,902,46128
20240318,162500,5460561993,902,902,902,902,0
20240318,162400,5460561993,902,902,902,902,0
20240318,162300,5460561993,902,902,902,902,0
20240318,162200,5460561993,902,902,902,902,0
20240318,162100,5460561993,902,902,902,902,0
20240318,162000,5460561993,902,902,902,902,0
20240318,161900,5460561993,902,902,902,902,0
20240318,161800,5460561993,902,902,902,902,0
20240318,161700,5460561993,902,902,902,902,0
20240318,161600,5460561993,902,902,902,902,0
20240318,161500,5460561993,902,902,902,902,0
20240318,161400,5460561993,902,902,902,902,0
20240318,161300,5460561993,902,902,902,902,0
20240318,161200,5460561993,902,902,902,902,0
20240318,161100,5460561993,902,902,902,902,0
20240318,161000,5460561993,902,902,902,902,0
20240318,160900,5460561993,902,902,902,902,0
20240318,160800,5460561993,902,902,902,902,0
20240318,160700,5460561993,902,902,902,902,0
20240318,160600,5460561993,902,902,902,902,0
20240318,160500,5460561993,902,902,902,902,0
20240318,160400,5460561993,902,902,902,902,0
20240318,160300,5460561993,902,902,902,902,0
20240318,160200,5460561993,902,902,902,902,0
20240318,160100,5460561993,902,902,902,902,0
20240318,160000,5460561993,902,902,902,902,0
20240318,155900,5460561993,902,902,902,902,0
20240318,155800,5460561993,902,902,902,902,0
20240318,155700,5460561993,902,902,902,902,0
20240318,155600,5460561993,902,902,902,902,46128
20240318,155500,5460561993,902,902,902,902,0
20240318,155400,5460561993,902,902,902,902,0
20240318,155300,5460561993,902,902,902,902,0
20240318,155200,5460561993,902,902,902,902,0
20240318,155100,5460561993,902,902,902,902,0
20240318,155000,5460561993,902,902,902,902,0
20240318,154900,5460561993,902,902,902,902,0
20240318,154800,5460561993,902,902,902,902,0
20240318,154700,5460561993,902,902,902,902,0
20240318,154600,5460561993,902,902,902,902,0
20240318,154500,5460561993,902,902,902,902,0
20240318,154400,5460561993,902,902,902,902,0
20240318,154300,5460561993,902,902,902,902,0
20240318,154200,5460561993,902,902,902,902,0
20240318,154100,5460561993,902,902,902,902,0
20240318,154000,5460561993,902,902,902,902,0
20240318,153900,5460561993,902,902,902,902,0
20240318,153800,5460561993,902,902,902,902,0
20240318,153700,5460561993,902,902,902,902,0
20240318,153600,5460561993,902,902,902,902,0
20240318,153500,5460561993,902,902,902,902,0
20240318,153400,5460561993,902,902,902,902,0
20240318,153300,5460561993,902,902,902,902,0
20240318,153200,5460561993,902,902,902,902,0
20240318,153100,5460561993,902,902,902,902,0
20240318,153000,5460561993,902,902,902,902,46128
20240318,152900,5418954537,921,921,921,921,0
20240318,152800,5418954537,921,921,921,921,0
20240318,152700,5418954537,921,921,921,921,0
20240318,152600,5418954537,921,921,921,921,0
20240318,152500,5418954537,921,921,921,921,0
20240318,152400,5418954537,921,921,921,921,0
20240318,152300,5418954537,921,921,921,921,0
20240318,152200,5418954537,921,921,921,921,0
20240318,152100,5418954537,921,921,921,921,0
20240318,152000,5418954537,921,921,921,921,0
20240318,151900,5418954537,921,936,936,913,41592
20240318,151800,5380770333,937,946,947,935,25730
20240318,151700,5356536667,946,964,970,945,34683
20240318,151600,5323460193,964,966,982,958,10465
20240318,151500,5313308087,966,981,987,956,30628
20240318,151400,5283393533,981,971,991,970,42849
20240318,151300,5241316724,973,963,985,959,40483
20240318,151200,5201985456,966,954,968,952,38246
20240318,151100,5165334769,955,955,955,955,0
20240318,151000,5165334769,955,955,955,955,0
20240318,150900,5165334769,955,961,965,955,21240
20240318,150800,5145008310,965,957,970,955,20407
20240318,150700,5125381339,959,979,979,959,11152
20240318,150600,5114626143,976,981,988,967,17113
20240318,150500,5097950555,980,997,997,980,13903
20240318,150400,5084300408,996,986,1002,980,4022
20240318,150300,5080301939,991,1003,1004,980,6775
20240318,150200,5073566380,1004,974,1004,970,19015
20240318,150100,5054748934,975,996,999,975,23555
20240318,150000,5031545860,999,1004,1004,995,15066
20240318,145900,5016464859,1003,1002,1004,999,4072
20240318,145800,5012390999,1004,1000,1004,990,11909
20240318,145700,5000554247,999,1003,1006,989,18157
20240318,145600,4982497306,1003,1022,1022,1003,25120
20240318,145500,4957097872,1015,1019,1024,1014,9251
20240318,145400,4947680802,1019,1017,1021,1012,12103
20240318,145300,4935384811,1017,1012,1019,1008,18439
20240318,145200,4916704651,1008,1021,1022,1008,27932
20240318,145100,4888387923,1021,1042,1043,1021,16305
20240318,145000,4871534260,1043,1045,1045,1042,17472
20240318,144900,4853324143,1046,1045,1046,1043,8265
20240318,144800,4844693593,1045,1046,1049,1043,28220
20240318,144700,4815158584,1043,1041,1055,1039,60716
20240318,144600,4751665024,1041,1033,1041,1026,28905
20240318,144500,4721636171,1033,1022,1040,1011,37598
20240318,144400,4683309405,1023,1039,1040,1023,24236
20240318,144300,4658257874,1040,1041,1043,1038,19790
20240318,144200,4637675698,1041,1041,1048,1038,46152
20240318,144100,4589583155,1041,1023,1056,1023,84278
20240318,144000,4501677141,1024,1020,1028,1013,31717
20240318,143900,4469372901,1013,1007,1025,1005,38580
20240318,143800,4430207357,1007,1019,1019,1004,11754
20240318,143700,4418323732,1019,1024,1024,1019,7477
20240318,143600,4410674697,1024,1024,1028,1021,6317
20240318,143500,4404212469,1024,1034,1035,1021,22689
20240318,143400,4380873016,1030,1030,1035,1021,26053
20240318,143300,4354034059,1035,1018,1040,1011,19161
20240318,143200,4334480225,1018,1024,1028,1015,24022
20240318,143100,4309911110,1025,1035,1043,1024,55671
20240318,143000,4252364451,1044,993,1045,987,69986
20240318,142900,4181827252,993,1003,1008,987,59508
20240318,142800,4122714299,1009,1010,1012,1004,16651
20240318,142700,4105935014,1010,1018,1018,1001,24129
20240318,142600,4081665611,1018,1010,1020,1006,19029
20240318,142500,4062418211,1010,1024,1025,1003,62260
20240318,142400,3999404066,1025,1032,1037,1024,28466
20240318,142300,3970034425,1037,1033,1041,1030,23227
20240318,142200,3946020057,1033,1040,1043,1033,10559
20240318,142100,3935066018,1040,1046,1046,1037,3553
20240318,142000,3931369239,1046,1048,1048,1037,13501
20240318,141900,3917300922,1049,1043,1049,1037,19732
20240318,141800,3896709846,1037,1024,1059,1024,55669
20240318,141700,3838542237,1025,1044,1045,1021,43705
20240318,141600,3793357082,1045,1050,1051,1045,19473
20240318,141500,3772971524,1051,1054,1054,1048,21040
20240318,141400,3750862815,1053,1056,1056,1048,5312
20240318,141300,3745285675,1051,1050,1060,1049,12135
20240318,141200,3732502985,1049,1062,1062,1048,39325
20240318,141100,3691000641,1063,1067,1067,1057,29012
20240318,141000,3660226034,1058,1059,1067,1053,29833
20240318,140900,3628630744,1059,1064,1064,1051,34543
20240318,140800,3592202888,1057,1059,1070,1046,94542
20240318,140700,3492121190,1050,1037,1074,1037,147426
20240318,140600,3337293795,1037,1059,1059,1033,57175
20240318,140500,3277513528,1059,1065,1067,1044,136056
20240318,140400,3133558936,1065,1076,1085,1059,120247
20240318,140300,3004643653,1085,1060,1097,1060,101853
20240318,140200,2895755585,1107,1107,1107,1107,0
20240318,140100,2895755585,1107,1073,1107,1069,105317
20240318,140000,2780962388,1088,1030,1090,1020,225388
20240318,135900,2543301964,1030,1045,1049,1028,107500
20240318,135800,2431755201,1043,1007,1059,1007,339392
20240318,135700,2081825184,999,999,999,999,0
20240318,135600,2081825184,999,999,999,999,0
20240318,135500,2081825184,999,934,999,925,77122
20240318,135400,2006583132,934,912,936,912,10805
20240318,135300,1996561899,920,929,929,910,3467
20240318,135200,1993377042,930,909,930,909,6483
20240318,135100,1987432409,908,907,908,907,2098
20240318,135000,1985527788,904,909,909,904,3415
20240318,134900,1982423646,901,901,901,901,0
20240318,134800,1982423646,901,903,903,901,851
20240318,134700,1981656685,904,902,904,901,10233
20240318,134600,1972433621,902,902,905,901,7631
20240318,134500,1965549921,902,906,907,901,12641
20240318,134400,1954151633,907,905,907,905,1743
20240318,134300,1952574214,905,912,912,905,19582
20240318,134200,1934754998,912,910,917,910,2070
20240318,134100,1932868404,910,914,922,903,5694
20240318,134000,1927679085,915,928,928,914,3476
20240318,133900,1924492662,928,932,934,919,5502
20240318,133800,1919406615,934,934,934,931,5078
20240318,133700,1914675229,931,934,944,915,9313
20240318,133600,1906029139,934,930,948,930,6472
20240318,133500,1899978516,929,949,949,929,8631
20240318,133400,1891922276,949,950,951,937,2790
20240318,133300,1889295627,950,946,951,943,8144
20240318,133200,1881599073,952,951,953,946,1069
20240318,133100,1880582159,953,953,953,945,2460
20240318,133000,1878254995,945,940,954,940,5042
20240318,132900,1873484396,940,941,942,940,8745
20240318,132800,1865263071,941,947,947,941,4116
20240318,132700,1861372257,947,948,956,947,2126
20240318,132600,1859357871,957,955,957,948,5017
20240318,132500,1854585062,954,954,955,948,963
20240318,132400,1853672107,955,953,955,952,2188
20240318,132300,1851586679,953,954,954,947,12752
20240318,132200,1839491383,954,958,958,954,360
20240318,132100,1839147451,959,957,962,954,3981
20240318,132000,1835329849,958,958,958,953,1043
20240318,131900,1834335620,949,953,963,947,2389
20240318,131800,1832057552,953,958,960,948,526
20240318,131700,1831557782,960,947,960,946,7678
20240318,131600,1824260314,946,959,959,945,9163
20240318,131500,1815576548,959,960,961,959,7852
20240318,131400,1808037205,960,968,969,960,7353
20240318,131300,1800969984,960,974,979,960,21376
20240318,131200,1780256069,974,969,988,969,59691
20240318,131100,1721955597,970,941,984,938,51640
20240318,131000,1672388753,941,962,962,940,43542
20240318,130900,1631008821,965,976,976,960,18633
20240318,130800,1612938975,976,991,997,976,47813
20240318,130700,1565888685,995,994,1004,980,58516
20240318,130600,1507841300,994,985,994,984,35260
20240318,130500,1472927541,990,977,991,974,20118
20240318,130400,1453191256,980,977,980,971,11685
20240318,130300,1441777798,977,966,980,966,4326
20240318,130200,1437569186,970,968,970,965,4675
20240318,130100,1433049529,966,969,969,966,3575
20240318,130000,1429591025,968,970,983,968,12373
20240318,125900,1417552897,970,971,974,969,8934
20240318,125800,1408891294,974,976,983,973,20437
20240318,125700,1388967672,976,972,990,964,17043
20240318,125600,1372431503,972,966,974,950,42055
20240318,125500,1332167359,967,972,972,961,27944
20240318,125400,1305168089,972,997,998,971,34996
20240318,125300,1270741690,998,1000,1000,997,10913
20240318,125200,1259853355,1000,1004,1010,1000,13054
20240318,125100,1246746262,1004,1013,1018,998,61253
20240318,125000,1185022870,1011,997,1015,990,30615
20240318,124900,1154355549,993,993,997,983,21995
20240318,124800,1132547087,993,994,1004,993,17759
20240318,124700,1114901270,991,999,1000,971,41873
20240318,124600,1073702310,1000,1014,1015,1000,18275
20240318,124500,1055254993,1014,1019,1019,1008,16368
20240318,124400,1038680837,1018,1010,1019,1005,24827
20240318,124300,1013649670,1010,1019,1025,1008,17446
20240318,124200,995897275,1015,1010,1024,1006,13975
20240318,124100,981712445,1010,1030,1035,1006,61307
20240318,124000,919103667,1029,1007,1030,1006,30145
20240318,123900,888351285,1007,1009,1009,997,22035
20240318,123800,866285443,1010,1003,1010,1000,24687
20240318,123700,841498094,1001,1023,1024,987,68592
20240318,123600,772170572,1021,1020,1040,1019,62693
20240318,123500,707517343,1020,1037,1049,1020,66679
20240318,123400,638615182,1036,991,1070,988,175746
20240318,123300,457185846,988,996,999,970,58456
20240318,123200,399702295,1000,1012,1016,981,30817
20240318,123100,368914105,1018,1019,1019,978,72345
20240318,123000,296600640,1018,1015,1044,1008,102695
20240318,122900,191029083,1016,1000,1070,976,138617
20240318,122800,50283617,941,941,941,941,0
20240318,122700,50283617,941,909,941,908,12065
20240318,122600,39044774,907,890,907,890,3225
20240318,122500,36139770,890,890,890,890,9
20240318,122400,36131760,892,885,892,882,3581
20240318,122300,32952009,884,884,884,884,704
20240318,122200,32329673,884,882,884,881,195
20240318,122100,32157684,884,881,884,881,446
20240318,122000,31764132,881,881,881,881,801
20240318,121900,31058451,881,880,881,880,2
20240318,121800,31056690,876,876,876,876,0
20240318,121700,31056690,876,880,880,876,30
20240318,121600,31030366,881,881,881,881,2
20240318,121500,31028604,878,878,878,878,0
20240318,121400,31028604,878,878,878,878,0
20240318,121300,31028604,878,878,878,878,0
20240318,121200,31028604,878,878,878,878,0
20240318,121100,31028604,878,878,878,878,0
20240318,121000,31028604,878,878,878,878,0
20240318,120900,31028604,878,884,884,878,729
20240318,120800,30387102,884,884,884,884,0
20240318,120700,30387102,884,884,884,884,0
20240318,120600,30387102,884,884,884,884,0
20240318,120500,30387102,884,877,884,877,530
20240318,120400,29922179,877,877,877,877,0
20240318,120300,29922179,877,876,877,876,276
20240318,120200,29680402,876,876,876,876,0
20240318,120100,29680402,876,876,876,876,0
20240318,120000,29680402,876,876,876,876,0
20240318,115900,29680402,876,876,876,876,60
20240318,115800,29627842,877,877,877,877,0
20240318,115700,29627842,877,877,877,877,0
20240318,115600,29627842,877,871,877,871,1327
20240318,115500,28471905,871,871,871,871,0
20240318,115400,28471905,871,871,871,871,0
20240318,115300,28471905,871,871,871,871,0
20240318,115200,28471905,871,871,871,871,0
20240318,115100,28471905,871,871,871,871,0
20240318,115000,28471905,871,871,871,871,2570
20240318,114900,26233435,871,871,871,871,0
20240318,114800,26233435,871,871,871,871,866
20240318,114700,25479149,871,870,871,870,316
20240318,114600,25204226,870,869,870,869,3813
20240318,114500,21890677,869,869,869,869,0
20240318,114400,21890677,869,869,869,869,0
20240318,114300,21890677,869,869,869,869,0
20240318,114200,21890677,869,869,869,869,0
20240318,114100,21890677,869,869,869,869,0
20240318,114000,21890677,869,869,869,869,0
20240318,113900,21890677,869,869,869,869,0
20240318,113800,21890677,869,869,869,869,0
20240318,113700,21890677,869,863,869,863,2422
20240318,113600,19792608,863,863,863,863,0
20240318,113500,19792608,863,863,863,863,0
20240318,113400,19792608,863,863,863,863,0
20240318,113300,19792608,863,863,863,863,0
20240318,113200,19792608,863,861,863,861,120
20240318,113100,19689228,861,861,861,861,0
20240318,113000,19689228,861,861,861,861,0
20240318,112900,19689228,861,861,861,861,0
20240318,112800,19689228,861,861,861,861,0
20240318,112700,19689228,861,861,861,861,0
20240318,112600,19689228,861,861,861,861,0
20240318,112500,19689228,861,861,861,861,116
20240318,112400,19589352,861,861,861,861,0
20240318,112300,19589352,861,861,861,861,0
20240318,112200,19589352,861,860,861,860,300
20240318,112100,19331177,861,861,861,861,0
20240318,112000,19331177,861,863,863,857,512
20240318,111900,18892319,864,864,864,864,0
20240318,111800,18892319,864,858,864,857,227
20240318,111700,18697641,866,866,866,866,0
20240318,111600,18697641,866,866,866,866,0
20240318,111500,18697641,866,866,866,866,0
20240318,111400,18697641,866,866,866,866,2
20240318,111300,18695909,860,860,860,860,75
20240318,111200,18631409,860,860,860,860,30
20240318,111100,18605609,859,860,860,859,9
20240318,111000,18597870,860,860,860,860,20
20240318,110900,18580670,860,860,860,860,50
20240318,110800,18537670,861,862,862,861,2
20240318,110700,18535947,869,869,869,869,0
20240318,110600,18535947,869,869,869,869,0
20240318,110500,18535947,869,869,869,869,0
20240318,110400,18535947,869,869,869,869,0
20240318,110300,18535947,869,869,869,869,0
20240318,110200,18535947,869,869,869,869,0
20240318,110100,18535947,869,869,869,869,0
20240318,110000,18535947,869,869,869,869,0
20240318,105900,18535947,869,868,869,868,50
20240318,105800,18492534,869,869,869,869,0
20240318,105700,18492534,869,869,869,869,0
20240318,105600,18492534,869,869,869,869,0
20240318,105500,18492534,869,866,869,857,1030
20240318,105400,17608310,870,870,870,870,135
20240318,105300,17490860,871,871,871,871,0
20240318,105200,17490860,871,871,871,871,0
20240318,105100,17490860,871,871,871,871,0
20240318,105000,17490860,871,864,871,864,1791
20240318,104900,15942401,864,864,864,864,0
20240318,104800,15942401,864,864,864,864,12
20240318,104700,15932033,860,860,860,860,2
20240318,104600,15930313,864,864,864,864,11
20240318,104500,15920809,864,864,864,864,1234
20240318,104400,14854633,864,864,864,864,0
20240318,104300,14854633,864,864,864,864,0
20240318,104200,14854633,864,864,864,864,0
20240318,104100,14854633,864,864,864,864,0
20240318,104000,14854633,864,864,864,864,0
20240318,103900,14854633,864,864,864,864,0
20240318,103800,14854633,864,864,864,864,0
20240318,103700,14854633,864,864,864,864,0
20240318,103600,14854633,864,864,864,864,0
20240318,103500,14854633,864,861,864,861,1000
20240318,103400,13990726,860,860,860,860,0
20240318,103300,13990726,860,860,860,860,0
20240318,103200,13990726,860,860,860,860,0
20240318,103100,13990726,860,860,860,860,4
20240318,103000,13987286,860,860,860,860,0
20240318,102900,13987286,860,860,860,860,0
20240318,102800,13987286,860,860,860,860,0
20240318,102700,13987286,860,860,860,860,0
20240318,102600,13987286,860,860,860,860,0
20240318,102500,13987286,860,860,860,860,10
20240318,102400,13978686,861,860,861,860,22
20240318,102300,13959760,861,861,861,861,200
20240318,102200,13787560,861,861,861,861,50
20240318,102100,13744510,861,861,861,861,10
20240318,102000,13735900,858,858,858,858,0
20240318,101900,13735900,858,858,858,858,0
20240318,101800,13735900,858,858,858,858,0
20240318,101700,13735900,858,858,858,858,0
20240318,101600,13735900,858,858,858,858,0
20240318,101500,13735900,858,858,858,857,1555
20240318,101400,12402738,858,858,858,858,0
20240318,101300,12402738,858,858,858,858,0
20240318,101200,12402738,858,858,858,858,8
20240318,101100,12395874,858,859,859,858,14
20240318,101000,12383858,860,860,860,860,0
20240318,100900,12383858,860,860,860,860,0
20240318,100800,12383858,860,860,860,860,0
20240318,100700,12383858,860,860,860,860,0
20240318,100600,12383858,860,860,861,860,1005
20240318,100500,11518731,860,858,860,858,16
20240318,100400,11504991,858,858,858,858,1
20240318,100300,11504133,858,858,858,858,4
20240318,100200,11500701,858,859,860,858,7
20240318,100100,11494688,858,858,858,858,2
20240318,100000,11492972,859,858,859,858,2
20240318,095900,11491255,860,860,860,860,2
20240318,095800,11489535,860,860,860,860,0
20240318,095700,11489535,860,860,860,860,0
20240318,095600,11489535,860,860,860,860,0
20240318,095500,11489535,860,860,860,860,0
20240318,095400,11489535,860,860,860,860,1
20240318,095300,11488675,860,860,860,860,50
20240318,095200,11445675,858,858,858,858,1
20240318,095100,11444817,859,859,859,859,0
20240318,095000,11444817,859,859,859,859,0
20240318,094900,11444817,859,859,859,859,0
20240318,094800,11444817,859,859,859,859,0
20240318,094700,11444817,859,859,859,859,0
20240318,094600,11444817,859,859,859,859,8
20240318,094500,11437945,859,859,860,859,9
20240318,094400,11430213,859,859,859,859,7
20240318,094300,11424200,859,860,860,859,107
20240318,094200,11332187,860,860,860,860,1
20240318,094100,11331327,859,859,859,859,0
20240318,094000,11331327,859,859,859,859,0
20240318,093900,11331327,859,859,859,859,0
20240318,093800,11331327,859,859,859,859,0
20240318,093700,11331327,859,860,860,859,64
20240318,093600,11276289,859,859,859,859,0
20240318,093500,11276289,859,859,859,859,8
20240318,093400,11269417,859,859,859,859,0
20240318,093300,11269417,859,860,860,859,124
20240318,093200,11162785,859,859,859,859,0
20240318,093100,11162785,859,859,859,859,0
20240318,093000,11162785,859,859,859,859,0
20240318,092900,11162785,859,859,859,859,0
20240318,092800,11162785,859,859,859,859,1
20240318,092700,11161926,859,859,859,859,20
20240318,092600,11144746,858,858,858,858,0
20240318,092500,11144746,858,858,860,857,292
20240318,092400,10894240,858,857,858,857,66
20240318,092300,10837613,856,857,857,856,341
20240318,092200,10545666,857,856,857,856,137
20240318,092100,10428291,856,856,856,856,77
20240318,092000,10362379,857,858,860,857,413
20240318,091900,10008186,858,858,860,858,673
20240318,091800,9430606,859,858,859,858,13
20240318,091700,9419447,860,859,860,859,130
20240318,091600,9307650,860,860,860,860,0
20240318,091500,9307650,860,860,860,860,0
20240318,091400,9307650,860,860,860,860,0
20240318,091300,9307650,860,860,860,860,0
20240318,091200,9307650,860,860,860,860,49
20240318,091100,9265510,860,860,860,860,1
20240318,091000,9264650,856,856,856,856,0
20240318,090900,9264650,856,858,858,856,3332
20240318,090800,6412338,858,858,858,858,4
20240318,090700,6408906,859,860,861,859,295
20240318,090600,6154940,861,861,861,861,0
20240318,090500,6154940,861,861,861,860,117
20240318,090400,6054213,861,860,861,859,340
20240318,090300,5761882,860,857,860,856,126
20240318,090200,5653880,856,856,856,856,3923
20240318,090100,2295792,856,856,856,856,0
20240318,090000,2295792,856,856,856,856,2682