stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191800,1264220688,852,852,852,852,16061
20240318,191700,1264220688,852,852,852,852,0
20240318,191600,1264220688,852,852,852,852,0
20240318,191500,1264220688,852,852,852,852,0
20240318,191400,1264220688,852,852,852,852,0
20240318,191300,1264220688,852,852,852,852,0
20240318,191200,1264220688,852,852,852,852,0
20240318,191100,1264220688,852,852,852,852,0
20240318,191000,1264220688,852,852,852,852,0
20240318,190900,1264220688,852,852,852,852,0
20240318,190800,1264220688,852,852,852,852,0
20240318,190700,1264220688,852,852,852,852,0
20240318,190600,1264220688,852,852,852,852,0
20240318,190500,1264220688,852,852,852,852,0
20240318,190400,1264220688,852,852,852,852,0
20240318,190300,1264220688,852,852,852,852,0
20240318,190200,1264220688,852,852,852,852,0
20240318,190100,1264220688,852,852,852,852,0
20240318,190000,1264220688,852,852,852,852,0
20240318,185900,1264220688,852,852,852,852,0
20240318,185800,1264220688,852,852,852,852,0
20240318,185700,1264220688,852,852,852,852,0
20240318,185600,1264220688,852,852,852,852,0
20240318,185500,1264220688,852,852,852,852,0
20240318,185400,1264220688,852,852,852,852,0
20240318,185300,1264220688,852,852,852,852,0
20240318,185200,1264220688,852,852,852,852,0
20240318,185100,1264220688,852,852,852,852,0
20240318,185000,1264220688,852,852,852,852,0
20240318,184900,1264220688,852,852,852,852,0
20240318,184800,1264220688,852,852,852,852,16061
20240318,184700,1264220688,852,852,852,852,0
20240318,184600,1264220688,852,852,852,852,0
20240318,184500,1264220688,852,852,852,852,0
20240318,184400,1264220688,852,852,852,852,0
20240318,184300,1264220688,852,852,852,852,0
20240318,184200,1264220688,852,852,852,852,0
20240318,184100,1264220688,852,852,852,852,0
20240318,184000,1264220688,852,852,852,852,0
20240318,183900,1264220688,852,852,852,852,0
20240318,183800,1264220688,852,852,852,852,0
20240318,183700,1264220688,852,852,852,852,0
20240318,183600,1264220688,852,852,852,852,0
20240318,183500,1264220688,852,852,852,852,0
20240318,183400,1264220688,852,852,852,852,0
20240318,183300,1264220688,852,852,852,852,0
20240318,183200,1264220688,852,852,852,852,0
20240318,183100,1264220688,852,852,852,852,0
20240318,183000,1264220688,852,852,852,852,0
20240318,182900,1264220688,852,852,852,852,0
20240318,182800,1264220688,852,852,852,852,0
20240318,182700,1264220688,852,852,852,852,0
20240318,182600,1264220688,852,852,852,852,0
20240318,182500,1264220688,852,852,852,852,0
20240318,182400,1264220688,852,852,852,852,0
20240318,182300,1264220688,852,852,852,852,0
20240318,182200,1264220688,852,852,852,852,0
20240318,182100,1264220688,852,852,852,852,0
20240318,182000,1264220688,852,852,852,852,0
20240318,181900,1264220688,852,852,852,852,0
20240318,181800,1264220688,852,852,852,852,16061
20240318,181700,1264220688,852,852,852,852,0
20240318,181600,1264220688,852,852,852,852,0
20240318,181500,1264220688,852,852,852,852,0
20240318,181400,1264220688,852,852,852,852,0
20240318,181300,1264220688,852,852,852,852,0
20240318,181200,1264220688,852,852,852,852,0
20240318,181100,1264220688,852,852,852,852,0
20240318,181000,1264220688,852,852,852,852,0
20240318,180900,1264220688,852,852,852,852,0
20240318,180800,1264220688,852,852,852,852,0
20240318,180700,1264220688,852,852,852,852,0
20240318,180600,1264220688,852,852,852,852,0
20240318,180500,1264220688,852,852,852,852,0
20240318,180400,1264220688,852,852,852,852,0
20240318,180300,1264220688,852,852,852,852,0
20240318,180200,1264220688,852,852,852,852,0
20240318,180100,1264220688,852,852,852,852,0
20240318,180000,1264220688,852,852,852,852,0
20240318,175900,1264220688,852,852,852,852,0
20240318,175800,1264220688,852,852,852,852,0
20240318,175700,1264220688,852,852,852,852,0
20240318,175600,1264220688,852,852,852,852,0
20240318,175500,1264220688,852,852,852,852,0
20240318,175400,1264220688,852,852,852,852,0
20240318,175300,1264220688,852,852,852,852,0
20240318,175200,1264220688,852,852,852,852,0
20240318,175100,1264220688,852,852,852,852,0
20240318,175000,1264220688,852,852,852,852,0
20240318,174900,1264220688,852,852,852,852,0
20240318,174800,1264220688,852,852,852,852,16061
20240318,174700,1264220688,852,852,852,852,0
20240318,174600,1264220688,852,852,852,852,0
20240318,174500,1264220688,852,852,852,852,0
20240318,174400,1264220688,852,852,852,852,0
20240318,174300,1264220688,852,852,852,852,0
20240318,174200,1264220688,852,852,852,852,0
20240318,174100,1264220688,852,852,852,852,0
20240318,174000,1264220688,852,852,852,852,0
20240318,173900,1264220688,852,852,852,852,0
20240318,173800,1264220688,852,852,852,852,0
20240318,173700,1264220688,852,852,852,852,0
20240318,173600,1264220688,852,852,852,852,0
20240318,173500,1264220688,852,852,852,852,0
20240318,173400,1264220688,852,852,852,852,0
20240318,173300,1264220688,852,852,852,852,0
20240318,173200,1264220688,852,852,852,852,0
20240318,173100,1264220688,852,852,852,852,0
20240318,173000,1264220688,852,852,852,852,0
20240318,172900,1264220688,852,852,852,852,0
20240318,172800,1264220688,852,852,852,852,0
20240318,172700,1264220688,852,852,852,852,0
20240318,172600,1264220688,852,852,852,852,0
20240318,172500,1264220688,852,852,852,852,0
20240318,172400,1264220688,852,852,852,852,0
20240318,172300,1264220688,852,852,852,852,0
20240318,172200,1264220688,852,852,852,852,0
20240318,172100,1264220688,852,852,852,852,0
20240318,172000,1264220688,852,852,852,852,0
20240318,171900,1264220688,852,852,852,852,0
20240318,171800,1264220688,852,852,852,852,16061
20240318,171700,1264220688,852,852,852,852,0
20240318,171600,1264220688,852,852,852,852,0
20240318,171500,1264220688,852,852,852,852,0
20240318,171400,1264220688,852,852,852,852,0
20240318,171300,1264220688,852,852,852,852,0
20240318,171200,1264220688,852,852,852,852,0
20240318,171100,1264220688,852,852,852,852,0
20240318,171000,1264220688,852,852,852,852,0
20240318,170900,1264220688,852,852,852,852,0
20240318,170800,1264220688,852,852,852,852,0
20240318,170700,1264220688,852,852,852,852,0
20240318,170600,1264220688,852,852,852,852,0
20240318,170500,1264220688,852,852,852,852,0
20240318,170400,1264220688,852,852,852,852,0
20240318,170300,1264220688,852,852,852,852,0
20240318,170200,1264220688,852,852,852,852,0
20240318,170100,1264220688,852,852,852,852,0
20240318,170000,1264220688,852,852,852,852,0
20240318,165900,1264220688,852,852,852,852,0
20240318,165800,1264220688,852,852,852,852,0
20240318,165700,1264220688,852,852,852,852,0
20240318,165600,1264220688,852,852,852,852,0
20240318,165500,1264220688,852,852,852,852,0
20240318,165400,1264220688,852,852,852,852,0
20240318,165300,1264220688,852,852,852,852,0
20240318,165200,1264220688,852,852,852,852,0
20240318,165100,1264220688,852,852,852,852,0
20240318,165000,1264220688,852,852,852,852,0
20240318,164900,1264220688,852,852,852,852,0
20240318,164800,1264220688,852,852,852,852,16061
20240318,164700,1264220688,852,852,852,852,0
20240318,164600,1264220688,852,852,852,852,0
20240318,164500,1264220688,852,852,852,852,0
20240318,164400,1264220688,852,852,852,852,0
20240318,164300,1264220688,852,852,852,852,0
20240318,164200,1264220688,852,852,852,852,0
20240318,164100,1264220688,852,852,852,852,0
20240318,164000,1264220688,852,852,852,852,0
20240318,163900,1264220688,852,852,852,852,0
20240318,163800,1264220688,852,852,852,852,0
20240318,163700,1264220688,852,852,852,852,0
20240318,163600,1264220688,852,852,852,852,0
20240318,163500,1264220688,852,852,852,852,0
20240318,163400,1264220688,852,852,852,852,0
20240318,163300,1264220688,852,852,852,852,0
20240318,163200,1264220688,852,852,852,852,0
20240318,163100,1264220688,852,852,852,852,0
20240318,163000,1264220688,852,852,852,852,0
20240318,162900,1264220688,852,852,852,852,0
20240318,162800,1264220688,852,852,852,852,0
20240318,162700,1264220688,852,852,852,852,0
20240318,162600,1264220688,852,852,852,852,0
20240318,162500,1264220688,852,852,852,852,0
20240318,162400,1264220688,852,852,852,852,0
20240318,162300,1264220688,852,852,852,852,0
20240318,162200,1264220688,852,852,852,852,0
20240318,162100,1264220688,852,852,852,852,0
20240318,162000,1264220688,852,852,852,852,0
20240318,161900,1264220688,852,852,852,852,0
20240318,161800,1264220688,852,852,852,852,16061
20240318,161700,1264220688,852,852,852,852,0
20240318,161600,1264220688,852,852,852,852,0
20240318,161500,1264220688,852,852,852,852,0
20240318,161400,1264220688,852,852,852,852,0
20240318,161300,1264220688,852,852,852,852,0
20240318,161200,1264220688,852,852,852,852,0
20240318,161100,1264220688,852,852,852,852,0
20240318,161000,1264220688,852,852,852,852,0
20240318,160900,1264220688,852,852,852,852,0
20240318,160800,1264220688,852,852,852,852,0
20240318,160700,1264220688,852,852,852,852,0
20240318,160600,1264220688,852,852,852,852,0
20240318,160500,1264220688,852,852,852,852,0
20240318,160400,1264220688,852,852,852,852,0
20240318,160300,1264220688,852,852,852,852,0
20240318,160200,1264220688,852,852,852,852,0
20240318,160100,1264220688,852,852,852,852,0
20240318,160000,1264220688,852,852,852,852,0
20240318,155900,1264220688,852,852,852,852,0
20240318,155800,1264220688,852,852,852,852,0
20240318,155700,1264220688,852,852,852,852,0
20240318,155600,1264220688,852,852,852,852,0
20240318,155500,1264220688,852,852,852,852,0
20240318,155400,1264220688,852,852,852,852,0
20240318,155300,1264220688,852,852,852,852,0
20240318,155200,1264220688,852,852,852,852,0
20240318,155100,1264220688,852,852,852,852,0
20240318,155000,1264220688,852,852,852,852,0
20240318,154900,1264220688,852,852,852,852,0
20240318,154800,1264220688,852,852,852,852,16061
20240318,154700,1264220688,852,852,852,852,0
20240318,154600,1264220688,852,852,852,852,0
20240318,154500,1264220688,852,852,852,852,0
20240318,154400,1264220688,852,852,852,852,0
20240318,154300,1264220688,852,852,852,852,0
20240318,154200,1264220688,852,852,852,852,0
20240318,154100,1264220688,852,852,852,852,0
20240318,154000,1264220688,852,852,852,852,0
20240318,153900,1264220688,852,852,852,852,0
20240318,153800,1264220688,852,852,852,852,0
20240318,153700,1264220688,852,852,852,852,0
20240318,153600,1264220688,852,852,852,852,0
20240318,153500,1264220688,852,852,852,852,0
20240318,153400,1264220688,852,852,852,852,0
20240318,153300,1264220688,852,852,852,852,0
20240318,153200,1264220688,852,852,852,852,0
20240318,153100,1264220688,852,852,852,852,0
20240318,153000,1264220688,852,852,852,852,16061
20240318,152900,1250536716,850,850,850,850,0
20240318,152800,1250536716,850,850,850,850,0
20240318,152700,1250536716,850,850,850,850,0
20240318,152600,1250536716,850,850,850,850,0
20240318,152500,1250536716,850,850,850,850,0
20240318,152400,1250536716,850,850,850,850,0
20240318,152300,1250536716,850,850,850,850,0
20240318,152200,1250536716,850,850,850,850,0
20240318,152100,1250536716,850,850,850,850,0
20240318,152000,1250536716,850,850,850,850,0
20240318,151900,1250536716,850,850,852,850,5443
20240318,151800,1245909409,850,850,850,850,3222
20240318,151700,1243170709,850,850,850,850,8135
20240318,151600,1236255959,852,851,852,850,7556
20240318,151500,1229821393,852,852,852,852,1183
20240318,151400,1228813477,853,852,853,852,687
20240318,151300,1228228151,852,852,853,852,818
20240318,151200,1227531214,852,853,853,852,1835
20240318,151100,1225966159,853,853,853,853,0
20240318,151000,1225966159,853,853,853,853,120
20240318,150900,1225863799,854,853,854,853,1606
20240318,150800,1224493875,853,853,854,853,507
20240318,150700,1224061400,855,853,855,853,4440
20240318,150600,1220265208,853,852,854,850,13036
20240318,150500,1209136975,851,853,853,851,9150
20240318,150400,1201332387,853,851,853,850,6005
20240318,150300,1196217474,851,851,851,851,5410
20240318,150200,1191613564,851,852,852,851,519
20240318,150100,1191171795,852,852,852,852,4300
20240318,150000,1187508195,852,852,852,852,100
20240318,145900,1187422995,853,853,853,853,55
20240318,145800,1187376080,853,853,853,853,1265
20240318,145700,1186297035,853,852,853,852,92
20240318,145600,1186218641,853,853,854,853,1294
20240318,145500,1185113823,853,853,853,853,550
20240318,145400,1184644673,853,853,853,853,0
20240318,145300,1184644673,853,852,853,852,9
20240318,145200,1184637004,852,853,854,852,1340
20240318,145100,1183495303,854,853,854,853,25
20240318,145000,1183473956,852,852,852,852,1775
20240318,144900,1181961656,854,854,854,853,1899
20240318,144800,1180339911,856,855,856,855,2687
20240318,144700,1178042523,855,855,856,855,1365
20240318,144600,1176875447,855,857,857,855,15659
20240318,144500,1163483742,857,855,857,855,660
20240318,144400,1162918362,857,852,857,852,23536
20240318,144300,1142792560,852,851,852,851,845
20240318,144200,1142073062,852,851,852,851,109
20240318,144100,1141980203,853,852,853,852,12011
20240318,144000,1131746828,850,852,852,850,19476
20240318,143900,1115178444,852,853,853,852,1893
20240318,143800,1113565253,854,853,854,853,636
20240318,143700,1113022610,854,854,854,854,12
20240318,143600,1113012362,854,853,854,853,1165
20240318,143500,1112017952,854,853,854,853,437
20240318,143400,1111645010,853,854,854,853,7688
20240318,143300,1105084502,854,853,854,853,14246
20240318,143200,1092927291,854,854,854,853,396
20240318,143100,1092589207,854,853,854,853,4753
20240318,143000,1088533887,853,851,853,851,5514
20240318,142900,1083830908,851,851,851,851,471
20240318,142800,1083430087,851,852,852,851,1411
20240318,142700,1082228415,852,852,852,850,2913
20240318,142600,1079747545,852,850,852,850,10759
20240318,142500,1070589620,850,850,850,850,2000
20240318,142400,1068889620,849,849,849,849,42
20240318,142300,1068853962,849,850,850,849,626
20240318,142200,1068321922,850,849,850,849,851
20240318,142100,1067599221,849,849,849,849,239
20240318,142000,1067396310,847,847,847,847,1694
20240318,141900,1065961492,847,847,847,847,1329
20240318,141800,1064835829,848,848,848,848,213
20240318,141700,1064655205,849,849,849,849,149
20240318,141600,1064528704,849,849,849,849,727
20240318,141500,1063911481,850,850,850,850,1050
20240318,141400,1063018981,850,848,850,848,3698
20240318,141300,1059878779,848,848,848,848,86
20240318,141200,1059805851,848,848,849,848,832
20240318,141100,1059100310,848,848,849,848,76
20240318,141000,1059035791,849,848,849,848,152
20240318,140900,1058906893,848,849,849,848,102
20240318,140800,1058820395,848,848,849,848,203
20240318,140700,1058648149,849,848,849,847,3295
20240318,140600,1055857172,849,849,849,849,0
20240318,140500,1055857172,849,849,849,848,1857
20240318,140400,1054281781,849,849,849,849,2186
20240318,140300,1052425867,849,849,849,849,1678
20240318,140200,1051001245,849,849,849,849,500
20240318,140100,1050576745,849,849,849,849,650
20240318,140000,1050024895,848,848,849,848,121
20240318,135900,1049922241,849,848,849,848,6357
20240318,135800,1044531284,849,849,849,849,7899
20240318,135700,1037825033,849,849,849,849,99
20240318,135600,1037740982,849,848,849,848,844
20240318,135500,1037024470,848,848,848,848,1686
20240318,135400,1035594742,848,847,848,847,3553
20240318,135300,1032581998,847,847,847,847,4522
20240318,135200,1028751864,847,845,847,845,7076
20240318,135100,1022770342,845,845,845,845,10
20240318,135000,1022761892,845,845,845,845,22
20240318,134900,1022743302,844,844,844,844,3321
20240318,134800,1019940378,844,843,844,843,4778
20240318,134700,1015912292,843,843,843,843,2281
20240318,134600,1013989409,843,843,843,843,50
20240318,134500,1013947259,843,843,843,843,0
20240318,134400,1013947259,843,843,843,842,2247
20240318,134300,1012053088,843,843,843,843,4
20240318,134200,1012049716,842,842,842,842,1285
20240318,134100,1010967746,842,842,842,842,715
20240318,134000,1010365716,843,842,843,842,3003
20240318,133900,1007834190,842,842,842,842,1050
20240318,133800,1006950090,842,842,842,842,169
20240318,133700,1006807792,842,842,842,841,555
20240318,133600,1006340982,842,842,842,842,1786
20240318,133500,1004837170,842,842,842,842,40
20240318,133400,1004803490,842,842,842,842,100
20240318,133300,1004719290,842,842,842,842,20
20240318,133200,1004702450,842,841,842,841,6
20240318,133100,1004697403,842,842,842,842,208
20240318,133000,1004522267,842,842,842,842,300
20240318,132900,1004269667,843,843,843,843,5
20240318,132800,1004265452,843,841,843,841,18
20240318,132700,1004250312,841,842,842,841,12406
20240318,132600,993816706,843,842,843,842,891
20240318,132500,993066483,842,842,842,842,150
20240318,132400,992940183,843,843,843,843,1
20240318,132300,992939340,843,843,843,843,211
20240318,132200,992761467,843,843,843,843,0
20240318,132100,992761467,843,843,843,841,4
20240318,132000,992758097,843,843,843,843,150
20240318,131900,992631647,843,843,843,843,10
20240318,131800,992623217,843,843,843,843,16
20240318,131700,992609729,843,843,843,843,2502
20240318,131600,990500543,843,843,843,843,100
20240318,131500,990416243,844,841,844,841,167
20240318,131400,990275775,841,841,841,841,503
20240318,131300,989852752,841,841,841,840,22
20240318,131200,989834251,841,840,841,840,92
20240318,131100,989756970,840,840,840,840,3
20240318,131000,989754450,839,840,840,839,1235
20240318,130900,988717084,839,840,840,839,2371
20240318,130800,986727265,841,841,841,840,642
20240318,130700,986187950,841,842,844,841,1803
20240318,130600,984671593,844,841,844,841,55
20240318,130500,984625233,843,839,844,839,16
20240318,130400,984611787,838,838,844,838,1597
20240318,130300,983272495,839,843,844,839,12703
20240318,130200,972581301,843,843,845,843,688
20240318,130100,972000701,843,841,843,841,2
20240318,130000,971999017,841,840,847,840,21561
20240318,125900,953832671,840,840,840,840,398
20240318,125800,953498351,840,840,840,840,4322
20240318,125700,949867871,840,839,840,839,432
20240318,125600,949505144,839,839,839,839,198
20240318,125500,949339022,839,839,840,839,103
20240318,125400,949252604,840,839,840,838,2744
20240318,125300,946951551,839,839,839,838,3997
20240318,125200,943599126,838,838,838,838,1671
20240318,125100,942198828,838,838,838,838,85
20240318,125000,942127598,837,837,838,837,1510
20240318,124900,940863228,837,837,837,837,5504
20240318,124800,936256380,836,836,836,836,2727
20240318,124700,933976608,836,836,836,835,4290
20240318,124600,930390169,836,836,836,835,1558
20240318,124500,929088688,835,836,836,835,805
20240318,124400,928415715,836,836,836,835,2390
20240318,124300,926417688,836,837,837,836,1798
20240318,124200,924914060,836,836,836,836,479
20240318,124100,924513616,836,838,838,836,1542
20240318,124000,923223462,838,838,838,838,50
20240318,123900,923181562,838,838,838,837,2469
20240318,123800,921114438,838,837,838,837,3508
20240318,123700,918178241,837,837,837,837,1
20240318,123600,918177404,836,837,837,836,29
20240318,123500,918153156,837,837,837,837,40
20240318,123400,918119676,837,837,837,837,9
20240318,123300,918112143,837,835,837,835,749
20240318,123200,917486716,835,839,839,834,27692
20240318,123100,894344032,839,840,840,838,1818
20240318,123000,892820125,840,839,840,839,382
20240318,122900,892499615,840,839,841,839,3284
20240318,122800,889741254,840,840,840,840,899
20240318,122700,888986094,840,837,840,837,3333
20240318,122600,886195644,837,839,839,837,16271
20240318,122500,872572851,840,840,840,840,1309
20240318,122400,871473291,840,840,840,840,100
20240318,122300,871389291,840,839,840,839,388
20240318,122200,871063758,840,840,840,840,137
20240318,122100,870948678,838,838,838,838,82
20240318,122000,870879962,838,840,840,838,9003
20240318,121900,863333921,839,839,839,839,508
20240318,121800,862907709,840,840,840,840,162
20240318,121700,862771629,840,841,841,840,1084
20240318,121600,861861039,841,840,841,839,10670
20240318,121500,852908260,840,840,840,840,14457
20240318,121400,840764380,841,841,841,841,1666
20240318,121300,839363274,841,841,841,840,1786
20240318,121200,837862933,841,841,841,841,334
20240318,121100,837582039,841,841,841,841,9934
20240318,121000,829227545,841,842,842,841,2409
20240318,120900,827201567,842,842,842,842,1729
20240318,120800,825745749,842,842,842,842,50
20240318,120700,825703649,842,842,842,841,2687
20240318,120600,823443205,842,842,842,842,602
20240318,120500,822936321,841,842,842,841,2303
20240318,120400,820997196,842,842,842,842,1031
20240318,120300,820129094,842,842,842,841,4969
20240318,120200,815945496,842,842,842,842,2016
20240318,120100,814248024,842,842,842,842,1000
20240318,120000,813406024,842,843,843,842,2844
20240318,115900,811011367,843,843,843,843,2
20240318,115800,811009681,843,842,843,842,2402
20240318,115700,808987195,842,842,842,842,0
20240318,115600,808987195,842,842,843,842,1837
20240318,115500,807439301,842,843,843,842,1020
20240318,115400,806580441,843,843,843,843,423
20240318,115300,806223852,843,843,843,842,496
20240318,115200,805806112,842,843,843,842,1008
20240318,115100,804957373,843,843,843,842,884
20240318,115000,804212661,843,842,843,841,11527
20240318,114900,794509742,842,842,842,842,240
20240318,114800,794307662,842,842,842,842,308
20240318,114700,794048326,842,842,842,842,5
20240318,114600,794044116,842,842,842,842,178
20240318,114500,793894240,842,843,843,842,411
20240318,114400,793547996,843,841,843,841,27767
20240318,114300,770164500,841,842,842,841,2507
20240318,114200,768054326,842,842,842,842,4
20240318,114100,768050958,842,842,842,841,3141
20240318,114000,765408236,843,842,843,842,62
20240318,113900,765356031,842,842,842,841,6128
20240318,113800,760199358,841,842,842,841,7784
20240318,113700,753651452,842,842,842,842,2000
20240318,113600,751967452,842,843,843,842,11027
20240318,113500,742681717,843,842,843,842,2109
20240318,113400,740904429,843,843,843,843,550
20240318,113300,740440779,843,843,843,843,2316
20240318,113200,738488391,843,844,844,843,2433
20240318,113100,736437350,844,844,844,844,100
20240318,113000,736352950,844,843,844,843,144
20240318,112900,736231454,844,844,844,844,1217
20240318,112800,735204306,843,843,844,843,300
20240318,112700,734951356,843,843,843,843,0
20240318,112600,734951356,843,844,844,843,2473
20240318,112500,732866344,844,844,844,844,1565
20240318,112400,731545484,844,844,844,844,3017
20240318,112300,728999136,844,844,844,844,1030
20240318,112200,728129816,844,844,844,844,100
20240318,112100,728045416,844,844,844,844,997
20240318,112000,727203948,844,843,844,843,629
20240318,111900,726673172,844,844,844,844,420
20240318,111800,726318692,844,844,844,844,3100
20240318,111700,723702292,844,844,844,844,24254
20240318,111600,703231916,844,844,844,843,215
20240318,111500,703050464,843,843,843,843,14
20240318,111400,703038662,843,844,844,843,47
20240318,111300,702999033,844,844,844,844,271
20240318,111200,702770309,844,844,844,844,1063
20240318,111100,701873137,844,844,844,844,0
20240318,111000,701873137,844,842,844,842,13569
20240318,110900,690447893,842,841,842,841,3966
20240318,110800,687110764,841,843,843,841,23188
20240318,110700,667602664,843,843,843,843,0
20240318,110600,667602664,843,842,843,842,758
20240318,110500,666963928,843,843,843,843,1500
20240318,110400,665699428,842,843,843,842,7000
20240318,110300,659804428,842,843,843,842,2000
20240318,110200,658118558,843,844,844,843,2327
20240318,110100,656156870,844,843,844,843,411
20240318,110000,655810393,843,844,844,843,3161
20240318,105900,653145659,843,844,844,843,5137
20240318,105800,648810213,844,845,845,844,2731
20240318,105700,646505225,845,845,845,845,1823
20240318,105600,644964790,845,845,845,845,50
20240318,105500,644922540,845,845,845,845,2
20240318,105400,644920850,845,845,845,845,1
20240318,105300,644920005,842,843,843,841,9731
20240318,105200,636729181,841,846,846,841,40516
20240318,105100,602579700,846,845,846,845,2969
20240318,105000,600068276,846,846,846,846,552
20240318,104900,599601284,846,846,846,846,5453
20240318,104800,594988046,848,849,851,848,517
20240318,104700,594548123,851,851,851,851,0
20240318,104600,594548123,851,850,851,849,872
20240318,104500,593806648,850,851,851,850,352
20240318,104400,593507446,851,848,852,848,2280
20240318,104300,591569456,849,848,849,848,3
20240318,104200,591566910,845,846,846,845,1282
20240318,104100,590482352,845,849,849,845,49
20240318,104000,590440891,850,850,850,850,1
20240318,103900,590440041,846,846,846,846,1
20240318,103800,590439195,852,845,852,845,1729
20240318,103700,588978160,847,849,852,847,230
20240318,103600,588783101,852,849,852,849,1001
20240318,103500,587930252,852,852,852,852,0
20240318,103400,587930252,852,848,852,848,109
20240318,103300,587837403,853,848,853,848,52331
20240318,103200,543307176,848,848,849,848,2511
20240318,103100,541177847,850,850,851,850,27024
20240318,103000,518207330,850,844,850,843,48962
20240318,102900,476770834,844,843,844,843,652
20240318,102800,476221177,843,844,844,843,1709
20240318,102700,474780164,844,844,844,844,1870
20240318,102600,473201884,843,844,844,843,5292
20240318,102500,468740392,843,843,843,843,3581
20240318,102400,465721609,844,845,845,844,1001
20240318,102300,464876764,845,845,845,844,82
20240318,102200,464807475,845,843,845,843,4132
20240318,102100,461323946,843,844,844,843,1476
20240318,102000,460078226,843,844,844,843,1214
20240318,101900,459054762,844,842,844,842,880
20240318,101800,458312918,843,842,843,842,7517
20240318,101700,451979087,843,843,843,842,4676
20240318,101600,448041866,843,843,843,843,200
20240318,101500,447873266,843,843,843,843,688
20240318,101400,447293282,842,842,843,841,26663
20240318,101300,424842513,842,842,843,842,2603
20240318,101200,422649935,843,842,843,842,1785
20240318,101100,421146147,842,842,843,842,9952
20240318,101000,412764392,843,842,843,842,2313
20240318,100900,410814584,843,844,844,842,16304
20240318,100800,397071673,844,845,845,843,12508
20240318,100700,386511069,846,845,846,845,2295
20240318,100600,384571753,844,845,845,843,6138
20240318,100500,379389878,845,848,848,843,10668
20240318,100400,370373250,848,848,848,848,1285
20240318,100300,369283570,848,849,849,848,185
20240318,100200,369126677,849,848,849,847,10394
20240318,100100,360322768,848,848,848,847,199
20240318,100000,360154017,848,848,848,848,32
20240318,095900,360126881,848,848,849,847,3823
20240318,095800,356888029,849,849,849,849,170
20240318,095700,356743699,849,848,849,848,117
20240318,095600,356644468,849,848,849,848,665
20240318,095500,356079911,848,849,849,848,3
20240318,095400,356077365,848,848,848,847,7320
20240318,095300,349873850,848,848,849,845,4956
20240318,095200,345679690,849,849,849,845,4644
20240318,095100,341749207,849,847,849,847,26
20240318,095000,341727139,847,846,847,846,1173
20240318,094900,340734281,848,848,848,846,1007
20240318,094800,339882295,845,847,847,845,20156
20240318,094700,322821814,847,848,849,847,10646
20240318,094600,313799275,849,850,850,849,6474
20240318,094500,308298609,850,850,850,850,337
20240318,094400,308012159,850,850,851,850,3001
20240318,094300,305461008,850,850,850,850,4021
20240318,094200,302043158,850,850,850,850,5
20240318,094100,302038908,850,850,850,850,4010
20240318,094000,298630408,851,850,851,850,1346
20240318,093900,297485062,850,850,850,850,12063
20240318,093800,287231512,850,851,851,850,2222
20240318,093700,285340620,851,852,852,850,4937
20240318,093600,281139199,850,849,850,849,14783
20240318,093500,268574294,849,847,849,847,10241
20240318,093400,259886840,847,847,848,847,1266
20240318,093300,258814531,848,848,848,847,2041
20240318,093200,257085163,848,848,849,848,165
20240318,093100,256945239,847,848,849,847,257
20240318,093000,256727259,848,848,848,846,3996
20240318,092900,253343943,846,848,848,846,5965
20240318,092800,248291532,848,848,848,848,5476
20240318,092700,243647884,848,848,849,848,4011
20240318,092600,240246533,848,848,849,848,3639
20240318,092500,237160656,848,849,850,848,3302
20240318,092400,234357115,848,848,848,848,37
20240318,092300,234325739,848,847,848,847,324
20240318,092200,234051009,847,847,847,846,9062
20240318,092100,226378841,847,850,850,847,9621
20240318,092000,218227436,850,850,850,849,10353
20240318,091900,209437686,850,851,851,849,9107
20240318,091800,201697565,851,850,851,849,10951
20240318,091700,192384217,851,850,851,850,1549
20240318,091600,191067060,850,852,852,850,430
20240318,091500,190701100,852,851,852,850,16834
20240318,091400,176384167,852,850,852,850,15082
20240318,091300,163549591,850,851,851,849,3019
20240318,091200,160983447,851,851,851,849,1596
20240318,091100,159626051,848,848,851,848,6214
20240318,091000,154356192,848,852,852,848,28704
20240318,090900,129969915,852,852,852,851,12613
20240318,090800,119229886,852,853,853,852,8067
20240318,090700,112356701,853,854,854,853,174
20240318,090600,112208278,852,852,852,851,11929
20240318,090500,102053308,851,852,852,851,20390
20240318,090400,84683428,852,854,854,852,7935
20240318,090300,77914689,855,856,856,854,8653
20240318,090200,70519295,853,853,856,852,7533
20240318,090100,64083909,851,860,860,851,26264
20240318,090000,41678369,860,855,862,854,48667