stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192300,870507866,1301,1301,1301,1301,6436
20240329,192200,870507866,1301,1301,1301,1301,0
20240329,192100,870507866,1301,1301,1301,1301,0
20240329,192000,870507866,1301,1301,1301,1301,0
20240329,191900,870507866,1301,1301,1301,1301,0
20240329,191800,870507866,1301,1301,1301,1301,0
20240329,191700,870507866,1301,1301,1301,1301,0
20240329,191600,870507866,1301,1301,1301,1301,0
20240329,191500,870507866,1301,1301,1301,1301,0
20240329,191400,870507866,1301,1301,1301,1301,0
20240329,191300,870507866,1301,1301,1301,1301,0
20240329,191200,870507866,1301,1301,1301,1301,0
20240329,191100,870507866,1301,1301,1301,1301,0
20240329,191000,870507866,1301,1301,1301,1301,0
20240329,190900,870507866,1301,1301,1301,1301,0
20240329,190800,870507866,1301,1301,1301,1301,0
20240329,190700,870507866,1301,1301,1301,1301,0
20240329,190600,870507866,1301,1301,1301,1301,0
20240329,190500,870507866,1301,1301,1301,1301,0
20240329,190400,870507866,1301,1301,1301,1301,0
20240329,190300,870507866,1301,1301,1301,1301,0
20240329,190200,870507866,1301,1301,1301,1301,0
20240329,190100,870507866,1301,1301,1301,1301,0
20240329,190000,870507866,1301,1301,1301,1301,0
20240329,185900,870507866,1301,1301,1301,1301,0
20240329,185800,870507866,1301,1301,1301,1301,0
20240329,185700,870507866,1301,1301,1301,1301,0
20240329,185600,870507866,1301,1301,1301,1301,0
20240329,185500,870507866,1301,1301,1301,1301,0
20240329,185400,870507866,1301,1301,1301,1301,0
20240329,185300,870507866,1301,1301,1301,1301,6436
20240329,185200,870507866,1301,1301,1301,1301,0
20240329,185100,870507866,1301,1301,1301,1301,0
20240329,185000,870507866,1301,1301,1301,1301,0
20240329,184900,870507866,1301,1301,1301,1301,0
20240329,184800,870507866,1301,1301,1301,1301,0
20240329,184700,870507866,1301,1301,1301,1301,0
20240329,184600,870507866,1301,1301,1301,1301,0
20240329,184500,870507866,1301,1301,1301,1301,0
20240329,184400,870507866,1301,1301,1301,1301,0
20240329,184300,870507866,1301,1301,1301,1301,0
20240329,184200,870507866,1301,1301,1301,1301,0
20240329,184100,870507866,1301,1301,1301,1301,0
20240329,184000,870507866,1301,1301,1301,1301,0
20240329,183900,870507866,1301,1301,1301,1301,0
20240329,183800,870507866,1301,1301,1301,1301,0
20240329,183700,870507866,1301,1301,1301,1301,0
20240329,183600,870507866,1301,1301,1301,1301,0
20240329,183500,870507866,1301,1301,1301,1301,0
20240329,183400,870507866,1301,1301,1301,1301,0
20240329,183300,870507866,1301,1301,1301,1301,0
20240329,183200,870507866,1301,1301,1301,1301,0
20240329,183100,870507866,1301,1301,1301,1301,0
20240329,183000,870507866,1301,1301,1301,1301,0
20240329,182900,870507866,1301,1301,1301,1301,0
20240329,182800,870507866,1301,1301,1301,1301,0
20240329,182700,870507866,1301,1301,1301,1301,0
20240329,182600,870507866,1301,1301,1301,1301,0
20240329,182500,870507866,1301,1301,1301,1301,0
20240329,182400,870507866,1301,1301,1301,1301,0
20240329,182300,870507866,1301,1301,1301,1301,6436
20240329,182200,870507866,1301,1301,1301,1301,0
20240329,182100,870507866,1301,1301,1301,1301,0
20240329,182000,870507866,1301,1301,1301,1301,0
20240329,181900,870507866,1301,1301,1301,1301,0
20240329,181800,870507866,1301,1301,1301,1301,0
20240329,181700,870507866,1301,1301,1301,1301,0
20240329,181600,870507866,1301,1301,1301,1301,0
20240329,181500,870507866,1301,1301,1301,1301,0
20240329,181400,870507866,1301,1301,1301,1301,0
20240329,181300,870507866,1301,1301,1301,1301,0
20240329,181200,870507866,1301,1301,1301,1301,0
20240329,181100,870507866,1301,1301,1301,1301,0
20240329,181000,870507866,1301,1301,1301,1301,0
20240329,180900,870507866,1301,1301,1301,1301,0
20240329,180800,870507866,1301,1301,1301,1301,0
20240329,180700,870507866,1301,1301,1301,1301,0
20240329,180600,870507866,1301,1301,1301,1301,0
20240329,180500,870507866,1301,1301,1301,1301,0
20240329,180400,870507866,1301,1301,1301,1301,0
20240329,180300,870507866,1301,1301,1301,1301,0
20240329,180200,870507866,1301,1301,1301,1301,0
20240329,180100,870507866,1301,1301,1301,1301,0
20240329,180000,870507866,1301,1301,1301,1301,0
20240329,175900,870507866,1301,1301,1301,1301,0
20240329,175800,870507866,1301,1301,1301,1301,0
20240329,175700,870507866,1301,1301,1301,1301,0
20240329,175600,870507866,1301,1301,1301,1301,0
20240329,175500,870507866,1301,1301,1301,1301,0
20240329,175400,870507866,1301,1301,1301,1301,0
20240329,175300,870507866,1301,1301,1301,1301,6436
20240329,175200,870507866,1301,1301,1301,1301,0
20240329,175100,870507866,1301,1301,1301,1301,0
20240329,175000,870507866,1301,1301,1301,1301,0
20240329,174900,870507866,1301,1301,1301,1301,0
20240329,174800,870507866,1301,1301,1301,1301,0
20240329,174700,870507866,1301,1301,1301,1301,0
20240329,174600,870507866,1301,1301,1301,1301,0
20240329,174500,870507866,1301,1301,1301,1301,0
20240329,174400,870507866,1301,1301,1301,1301,0
20240329,174300,870507866,1301,1301,1301,1301,0
20240329,174200,870507866,1301,1301,1301,1301,0
20240329,174100,870507866,1301,1301,1301,1301,0
20240329,174000,870507866,1301,1301,1301,1301,0
20240329,173900,870507866,1301,1301,1301,1301,0
20240329,173800,870507866,1301,1301,1301,1301,0
20240329,173700,870507866,1301,1301,1301,1301,0
20240329,173600,870507866,1301,1301,1301,1301,0
20240329,173500,870507866,1301,1301,1301,1301,0
20240329,173400,870507866,1301,1301,1301,1301,0
20240329,173300,870507866,1301,1301,1301,1301,0
20240329,173200,870507866,1301,1301,1301,1301,0
20240329,173100,870507866,1301,1301,1301,1301,0
20240329,173000,870507866,1301,1301,1301,1301,0
20240329,172900,870507866,1301,1301,1301,1301,0
20240329,172800,870507866,1301,1301,1301,1301,0
20240329,172700,870507866,1301,1301,1301,1301,0
20240329,172600,870507866,1301,1301,1301,1301,0
20240329,172500,870507866,1301,1301,1301,1301,0
20240329,172400,870507866,1301,1301,1301,1301,0
20240329,172300,870507866,1301,1301,1301,1301,6436
20240329,172200,870507866,1301,1301,1301,1301,0
20240329,172100,870507866,1301,1301,1301,1301,0
20240329,172000,870507866,1301,1301,1301,1301,0
20240329,171900,870507866,1301,1301,1301,1301,0
20240329,171800,870507866,1301,1301,1301,1301,0
20240329,171700,870507866,1301,1301,1301,1301,0
20240329,171600,870507866,1301,1301,1301,1301,0
20240329,171500,870507866,1301,1301,1301,1301,0
20240329,171400,870507866,1301,1301,1301,1301,0
20240329,171300,870507866,1301,1301,1301,1301,0
20240329,171200,870507866,1301,1301,1301,1301,0
20240329,171100,870507866,1301,1301,1301,1301,0
20240329,171000,870507866,1301,1301,1301,1301,0
20240329,170900,870507866,1301,1301,1301,1301,0
20240329,170800,870507866,1301,1301,1301,1301,0
20240329,170700,870507866,1301,1301,1301,1301,0
20240329,170600,870507866,1301,1301,1301,1301,0
20240329,170500,870507866,1301,1301,1301,1301,0
20240329,170400,870507866,1301,1301,1301,1301,0
20240329,170300,870507866,1301,1301,1301,1301,0
20240329,170200,870507866,1301,1301,1301,1301,0
20240329,170100,870507866,1301,1301,1301,1301,0
20240329,170000,870507866,1301,1301,1301,1301,0
20240329,165900,870507866,1301,1301,1301,1301,0
20240329,165800,870507866,1301,1301,1301,1301,0
20240329,165700,870507866,1301,1301,1301,1301,0
20240329,165600,870507866,1301,1301,1301,1301,0
20240329,165500,870507866,1301,1301,1301,1301,0
20240329,165400,870507866,1301,1301,1301,1301,0
20240329,165300,870507866,1301,1301,1301,1301,6436
20240329,165200,870507866,1301,1301,1301,1301,0
20240329,165100,870507866,1301,1301,1301,1301,0
20240329,165000,870507866,1301,1301,1301,1301,0
20240329,164900,870507866,1301,1301,1301,1301,0
20240329,164800,870507866,1301,1301,1301,1301,0
20240329,164700,870507866,1301,1301,1301,1301,0
20240329,164600,870507866,1301,1301,1301,1301,0
20240329,164500,870507866,1301,1301,1301,1301,0
20240329,164400,870507866,1301,1301,1301,1301,0
20240329,164300,870507866,1301,1301,1301,1301,0
20240329,164200,870507866,1301,1301,1301,1301,0
20240329,164100,870507866,1301,1301,1301,1301,0
20240329,164000,870507866,1301,1301,1301,1301,0
20240329,163900,870507866,1301,1301,1301,1301,0
20240329,163800,870507866,1301,1301,1301,1301,0
20240329,163700,870507866,1301,1301,1301,1301,0
20240329,163600,870507866,1301,1301,1301,1301,0
20240329,163500,870507866,1301,1301,1301,1301,0
20240329,163400,870507866,1301,1301,1301,1301,0
20240329,163300,870507866,1301,1301,1301,1301,0
20240329,163200,870507866,1301,1301,1301,1301,0
20240329,163100,870507866,1301,1301,1301,1301,0
20240329,163000,870507866,1301,1301,1301,1301,0
20240329,162900,870507866,1301,1301,1301,1301,0
20240329,162800,870507866,1301,1301,1301,1301,0
20240329,162700,870507866,1301,1301,1301,1301,0
20240329,162600,870507866,1301,1301,1301,1301,0
20240329,162500,870507866,1301,1301,1301,1301,0
20240329,162400,870507866,1301,1301,1301,1301,0
20240329,162300,870507866,1301,1301,1301,1301,6436
20240329,162200,870507866,1301,1301,1301,1301,0
20240329,162100,870507866,1301,1301,1301,1301,0
20240329,162000,870507866,1301,1301,1301,1301,0
20240329,161900,870507866,1301,1301,1301,1301,0
20240329,161800,870507866,1301,1301,1301,1301,0
20240329,161700,870507866,1301,1301,1301,1301,0
20240329,161600,870507866,1301,1301,1301,1301,0
20240329,161500,870507866,1301,1301,1301,1301,0
20240329,161400,870507866,1301,1301,1301,1301,0
20240329,161300,870507866,1301,1301,1301,1301,0
20240329,161200,870507866,1301,1301,1301,1301,0
20240329,161100,870507866,1301,1301,1301,1301,0
20240329,161000,870507866,1301,1301,1301,1301,0
20240329,160900,870507866,1301,1301,1301,1301,0
20240329,160800,870507866,1301,1301,1301,1301,0
20240329,160700,870507866,1301,1301,1301,1301,0
20240329,160600,870507866,1301,1301,1301,1301,0
20240329,160500,870507866,1301,1301,1301,1301,0
20240329,160400,870507866,1301,1301,1301,1301,0
20240329,160300,870507866,1301,1301,1301,1301,0
20240329,160200,870507866,1301,1301,1301,1301,0
20240329,160100,870507866,1301,1301,1301,1301,0
20240329,160000,870507866,1301,1301,1301,1301,0
20240329,155900,870507866,1301,1301,1301,1301,0
20240329,155800,870507866,1301,1301,1301,1301,0
20240329,155700,870507866,1301,1301,1301,1301,0
20240329,155600,870507866,1301,1301,1301,1301,0
20240329,155500,870507866,1301,1301,1301,1301,0
20240329,155400,870507866,1301,1301,1301,1301,0
20240329,155300,870507866,1301,1301,1301,1301,6436
20240329,155200,870507866,1301,1301,1301,1301,0
20240329,155100,870507866,1301,1301,1301,1301,0
20240329,155000,870507866,1301,1301,1301,1301,0
20240329,154900,870507866,1301,1301,1301,1301,0
20240329,154800,870507866,1301,1301,1301,1301,0
20240329,154700,870507866,1301,1301,1301,1301,0
20240329,154600,870507866,1301,1301,1301,1301,0
20240329,154500,870507866,1301,1301,1301,1301,0
20240329,154400,870507866,1301,1301,1301,1301,0
20240329,154300,870507866,1301,1301,1301,1301,0
20240329,154200,870507866,1301,1301,1301,1301,0
20240329,154100,870507866,1301,1301,1301,1301,0
20240329,154000,870507866,1301,1301,1301,1301,0
20240329,153900,870507866,1301,1301,1301,1301,0
20240329,153800,870507866,1301,1301,1301,1301,0
20240329,153700,870507866,1301,1301,1301,1301,0
20240329,153600,870507866,1301,1301,1301,1301,0
20240329,153500,870507866,1301,1301,1301,1301,0
20240329,153400,870507866,1301,1301,1301,1301,0
20240329,153300,870507866,1301,1301,1301,1301,0
20240329,153200,870507866,1301,1301,1301,1301,0
20240329,153100,870507866,1301,1301,1301,1301,0
20240329,153000,870507866,1301,1301,1301,1301,6436
20240329,152900,862134630,1302,1302,1302,1302,0
20240329,152800,862134630,1302,1302,1302,1302,0
20240329,152700,862134630,1302,1302,1302,1302,0
20240329,152600,862134630,1302,1302,1302,1302,0
20240329,152500,862134630,1302,1302,1302,1302,0
20240329,152400,862134630,1302,1302,1302,1302,0
20240329,152300,862134630,1302,1302,1302,1302,0
20240329,152200,862134630,1302,1302,1302,1302,0
20240329,152100,862134630,1302,1302,1302,1302,0
20240329,152000,862134630,1302,1302,1302,1302,0
20240329,151900,862134630,1302,1303,1303,1301,815
20240329,151800,861073809,1301,1303,1303,1301,3
20240329,151700,861069902,1304,1304,1304,1304,0
20240329,151600,861069902,1304,1304,1304,1304,34
20240329,151500,861025566,1304,1304,1304,1303,1110
20240329,151400,859578392,1304,1304,1305,1304,5073
20240329,151300,852963199,1304,1303,1305,1303,1689
20240329,151200,850760841,1303,1303,1303,1303,0
20240329,151100,850760841,1303,1302,1303,1302,1298
20240329,151000,849070535,1301,1300,1301,1300,324
20240329,150900,848649326,1299,1298,1299,1298,428
20240329,150800,848093481,1299,1300,1300,1299,2216
20240329,150700,845213843,1300,1299,1300,1299,47
20240329,150600,845152744,1300,1300,1300,1300,221
20240329,150500,844865444,1302,1299,1302,1299,620
20240329,150400,844059993,1299,1299,1299,1299,97
20240329,150300,843933990,1299,1300,1300,1299,1976
20240329,150200,841366704,1300,1301,1302,1300,852
20240329,150100,840258333,1301,1301,1301,1301,611
20240329,150000,839463422,1301,1302,1302,1301,1381
20240329,145900,837666450,1302,1300,1302,1300,1488
20240329,145800,835730163,1304,1304,1304,1304,1
20240329,145700,835728859,1304,1300,1305,1300,55
20240329,145600,835657350,1305,1304,1305,1303,210
20240329,145500,835383328,1304,1304,1304,1304,0
20240329,145400,835383328,1304,1299,1304,1299,1332
20240329,145300,833648588,1299,1296,1299,1296,1246
20240329,145200,832032201,1296,1296,1298,1296,252
20240329,145100,831705601,1296,1294,1296,1294,579
20240329,145000,830955863,1295,1291,1295,1291,1420
20240329,144900,829120077,1291,1290,1291,1290,1554
20240329,144800,827114903,1291,1290,1291,1290,40
20240329,144700,827063293,1290,1291,1291,1290,1994
20240329,144600,824490799,1291,1290,1291,1290,10427
20240329,144500,811039950,1290,1290,1290,1290,30
20240329,144400,811001250,1287,1285,1290,1285,2909
20240329,144300,807251649,1285,1288,1288,1285,552
20240329,144200,806541383,1288,1289,1289,1288,557
20240329,144100,805823957,1289,1290,1290,1289,571
20240329,144000,805087923,1290,1288,1290,1288,2308
20240329,143900,802115215,1289,1291,1291,1289,3274
20240329,143800,797892503,1291,1292,1292,1291,414
20240329,143700,797357629,1292,1290,1292,1290,127
20240329,143600,797193645,1290,1291,1292,1290,303
20240329,143500,796802440,1291,1291,1291,1291,220
20240329,143400,796518420,1291,1289,1291,1289,921
20240329,143300,795331223,1292,1290,1292,1289,15
20240329,143200,795311864,1292,1292,1292,1292,2
20240329,143100,795309280,1289,1289,1289,1289,0
20240329,143000,795309280,1289,1289,1289,1288,147
20240329,142900,795119812,1289,1293,1293,1289,80
20240329,142800,795016452,1295,1295,1295,1295,51
20240329,142700,794950407,1295,1294,1295,1282,20048
20240329,142600,769120108,1294,1294,1294,1294,106
20240329,142500,768982944,1294,1294,1294,1294,315
20240329,142400,768575334,1294,1294,1295,1294,1553
20240329,142300,766565743,1294,1294,1294,1294,200
20240329,142200,766306943,1294,1294,1294,1294,234
20240329,142100,766004147,1294,1294,1294,1294,96
20240329,142000,765879923,1294,1297,1297,1293,5222
20240329,141900,759118810,1296,1297,1297,1296,3232
20240329,141800,754929372,1296,1296,1296,1296,0
20240329,141700,754929372,1296,1296,1296,1296,0
20240329,141600,754929372,1296,1296,1296,1296,196
20240329,141500,754675356,1295,1299,1299,1295,2343
20240329,141400,751639878,1296,1296,1296,1296,500
20240329,141300,750991878,1296,1296,1296,1296,645
20240329,141200,750155958,1296,1298,1299,1296,8607
20240329,141100,738995749,1299,1299,1299,1298,5558
20240329,141000,731778907,1299,1299,1299,1299,422
20240329,140900,731230729,1300,1300,1300,1300,1
20240329,140800,731229429,1300,1300,1300,1300,15
20240329,140700,731209929,1300,1299,1300,1299,170
20240329,140600,730989079,1300,1300,1300,1300,475
20240329,140500,730371579,1300,1300,1300,1300,104
20240329,140400,730236379,1305,1305,1305,1305,1
20240329,140300,730235074,1299,1299,1305,1299,412
20240329,140200,729699821,1299,1300,1300,1299,1046
20240329,140100,728340261,1300,1304,1304,1300,10268
20240329,140000,714971952,1304,1305,1305,1304,1249
20240329,135900,713342249,1305,1305,1305,1305,3301
20240329,135800,709034444,1305,1305,1305,1305,44
20240329,135700,708977024,1306,1306,1306,1306,138
20240329,135600,708796796,1306,1306,1306,1306,1006
20240329,135500,707482960,1307,1307,1307,1307,177
20240329,135400,707251621,1307,1306,1307,1306,2
20240329,135300,707249008,1303,1303,1303,1303,0
20240329,135200,707249008,1303,1303,1304,1303,150
20240329,135100,707053553,1303,1306,1306,1303,5011
20240329,135000,700514036,1307,1307,1307,1307,100
20240329,134900,700383336,1307,1307,1307,1306,127
20240329,134800,700217362,1307,1307,1307,1307,1250
20240329,134700,698583612,1307,1306,1307,1306,8
20240329,134600,698573159,1307,1306,1307,1306,924
20240329,134500,697365914,1305,1306,1306,1305,423
20240329,134400,696813849,1305,1305,1305,1305,220
20240329,134300,696526749,1305,1305,1307,1305,371
20240329,134200,696042282,1306,1299,1306,1298,9470
20240329,134100,683728231,1299,1299,1299,1299,2845
20240329,134000,680032576,1299,1298,1299,1298,403
20240329,133900,679509170,1297,1297,1297,1297,281
20240329,133800,679144713,1297,1297,1297,1297,230
20240329,133700,678846403,1297,1296,1297,1296,288
20240329,133600,678473085,1297,1299,1299,1297,2809
20240329,133500,674828326,1299,1299,1299,1299,2
20240329,133400,674825728,1302,1302,1302,1302,0
20240329,133300,674825728,1302,1299,1302,1299,324
20240329,133200,674404827,1299,1299,1300,1299,1117
20240329,133100,672953834,1299,1302,1302,1299,922
20240329,133000,671755225,1300,1300,1300,1300,1
20240329,132900,671753925,1302,1302,1302,1302,0
20240329,132800,671753925,1302,1302,1302,1302,532
20240329,132700,671061261,1302,1302,1302,1302,0
20240329,132600,671061261,1302,1302,1302,1299,106
20240329,132500,670923252,1302,1299,1302,1298,1115
20240329,132400,669475116,1300,1300,1300,1299,13174
20240329,132300,652349215,1301,1301,1301,1301,51
20240329,132200,652282864,1301,1302,1302,1301,4353
20240329,132100,646619511,1302,1301,1302,1301,70
20240329,132000,646528431,1302,1302,1302,1301,5650
20240329,131900,639176031,1302,1302,1302,1302,420
20240329,131800,638629191,1302,1302,1302,1302,1
20240329,131700,638627889,1302,1301,1302,1301,3044
20240329,131600,634664602,1302,1305,1305,1302,269
20240329,131500,634314361,1302,1302,1302,1302,1
20240329,131400,634313059,1301,1309,1309,1301,2284
20240329,131300,631339029,1302,1303,1303,1301,7939
20240329,131200,621000003,1303,1307,1307,1303,8021
20240329,131100,610539657,1307,1307,1307,1307,300
20240329,131000,610147557,1307,1309,1309,1307,573
20240329,130900,609398644,1309,1309,1309,1309,0
20240329,130800,609398644,1309,1309,1309,1309,3
20240329,130700,609394717,1309,1309,1309,1309,21
20240329,130600,609367228,1309,1310,1310,1309,170
20240329,130500,609144598,1310,1309,1310,1309,121
20240329,130400,608986207,1309,1309,1309,1309,0
20240329,130300,608986207,1309,1309,1309,1309,0
20240329,130200,608986207,1309,1309,1309,1309,2
20240329,130100,608983589,1309,1309,1309,1309,20
20240329,130000,608957409,1310,1309,1310,1309,921
20240329,125900,607751589,1309,1309,1309,1309,10
20240329,125800,607738499,1309,1306,1309,1306,101
20240329,125700,607606590,1309,1309,1309,1309,5
20240329,125600,607600045,1309,1309,1309,1309,44
20240329,125500,607542449,1306,1306,1306,1306,1922
20240329,125400,605032317,1306,1307,1307,1306,1110
20240329,125300,603582643,1306,1306,1306,1306,431
20240329,125200,603019757,1305,1305,1305,1305,1
20240329,125100,603018452,1305,1305,1305,1305,0
20240329,125000,603018452,1305,1305,1305,1305,8
20240329,124900,603008012,1305,1305,1305,1305,20
20240329,124800,602981912,1309,1309,1309,1309,0
20240329,124700,602981912,1309,1309,1309,1309,195
20240329,124600,602726657,1309,1309,1309,1309,1
20240329,124500,602725348,1309,1309,1309,1309,0
20240329,124400,602725348,1309,1309,1309,1309,1051
20240329,124300,601349589,1309,1309,1309,1309,2
20240329,124200,601346971,1304,1304,1304,1304,0
20240329,124100,601346971,1304,1309,1309,1304,276
20240329,124000,600986957,1309,1309,1309,1309,0
20240329,123900,600986957,1309,1305,1309,1305,1140
20240329,123800,599498117,1305,1305,1305,1305,1100
20240329,123700,598062617,1305,1305,1305,1305,0
20240329,123600,598062617,1305,1305,1305,1304,874
20240329,123500,596922824,1304,1304,1304,1304,30
20240329,123400,596883704,1304,1305,1305,1304,336
20240329,123300,596445243,1305,1305,1305,1305,20
20240329,123200,596419143,1305,1305,1305,1305,35
20240329,123100,596373468,1305,1305,1305,1305,1
20240329,123000,596372163,1304,1304,1304,1304,160
20240329,122900,596163523,1306,1306,1306,1306,0
20240329,122800,596163523,1306,1306,1306,1306,0
20240329,122700,596163523,1306,1304,1306,1304,1396
20240329,122600,594341395,1304,1304,1304,1304,0
20240329,122500,594341395,1304,1304,1304,1304,159
20240329,122400,594134059,1304,1304,1304,1304,2
20240329,122300,594131451,1305,1305,1305,1305,312
20240329,122200,593724291,1305,1305,1305,1305,231
20240329,122100,593422836,1304,1305,1305,1304,1830
20240329,122000,591034696,1304,1304,1304,1304,127
20240329,121900,590869088,1304,1304,1304,1304,544
20240329,121800,590159712,1304,1304,1304,1304,992
20240329,121700,588866144,1304,1304,1304,1304,65
20240329,121600,588781384,1304,1304,1304,1304,506
20240329,121500,588121560,1305,1304,1305,1304,277
20240329,121400,587760346,1305,1305,1305,1305,3080
20240329,121300,583740946,1303,1304,1304,1303,4277
20240329,121200,578166067,1305,1304,1305,1304,1001
20240329,121100,576860762,1305,1305,1305,1305,945
20240329,121000,575627537,1305,1306,1306,1305,3054
20240329,120900,571640050,1306,1309,1309,1306,30
20240329,120800,571600785,1309,1306,1309,1306,550
20240329,120700,570882335,1305,1307,1309,1305,614
20240329,120600,570080542,1305,1305,1305,1305,0
20240329,120500,570080542,1305,1307,1308,1305,3100
20240329,120400,566034752,1305,1305,1305,1305,11
20240329,120300,566020397,1305,1305,1305,1305,0
20240329,120200,566020397,1305,1306,1306,1305,209
20240329,120100,565747651,1305,1306,1306,1305,511
20240329,120000,565080596,1306,1305,1306,1304,850
20240329,115900,563970997,1306,1308,1308,1306,637
20240329,115800,563138771,1308,1304,1308,1304,61
20240329,115700,563059067,1304,1305,1305,1304,504
20240329,115600,562401351,1304,1304,1304,1304,0
20240329,115500,562401351,1304,1304,1308,1304,3620
20240329,115400,557668751,1304,1305,1305,1304,12986
20240329,115300,540735005,1304,1306,1306,1304,27893
20240329,115200,504326730,1306,1307,1307,1306,9852
20240329,115100,491451252,1307,1307,1307,1307,0
20240329,115000,491451252,1307,1307,1307,1307,30
20240329,114900,491412042,1309,1308,1309,1307,9577
20240329,114800,478890212,1308,1309,1309,1308,6345
20240329,114700,470590702,1309,1309,1309,1309,759
20240329,114600,469597171,1311,1309,1311,1309,1031
20240329,114500,468247590,1311,1311,1311,1311,79
20240329,114400,468144021,1311,1311,1311,1311,0
20240329,114300,468144021,1311,1311,1311,1311,0
20240329,114200,468144021,1311,1311,1311,1311,1093
20240329,114100,466711098,1311,1311,1311,1311,1
20240329,114000,466709787,1311,1311,1311,1311,0
20240329,113900,466709787,1311,1311,1311,1311,1000
20240329,113800,465398787,1312,1312,1312,1312,11
20240329,113700,465384355,1308,1310,1310,1308,603
20240329,113600,464595586,1308,1308,1308,1308,0
20240329,113500,464595586,1308,1308,1308,1308,8
20240329,113400,464585122,1308,1308,1308,1308,110
20240329,113300,464441242,1308,1309,1309,1308,2078
20240329,113200,461722196,1309,1309,1309,1308,1010
20240329,113100,460400116,1309,1309,1309,1309,826
20240329,113000,459318882,1312,1313,1313,1312,14
20240329,112900,459300510,1309,1312,1312,1309,310
20240329,112800,458894594,1313,1313,1313,1313,33
20240329,112700,458851265,1313,1313,1313,1313,0
20240329,112600,458851265,1313,1313,1313,1313,10
20240329,112500,458838135,1313,1314,1315,1313,706
20240329,112400,457911117,1315,1313,1315,1313,228
20240329,112300,457611533,1313,1315,1315,1313,99
20240329,112200,457481526,1315,1315,1315,1315,50
20240329,112100,457415776,1316,1316,1316,1316,100
20240329,112000,457284176,1316,1316,1316,1316,0
20240329,111900,457284176,1316,1316,1316,1316,0
20240329,111800,457284176,1316,1316,1316,1316,0
20240329,111700,457284176,1316,1316,1316,1316,0
20240329,111600,457284176,1316,1316,1316,1316,10
20240329,111500,457271016,1316,1316,1316,1316,0
20240329,111400,457271016,1316,1315,1316,1309,727
20240329,111300,456314551,1309,1309,1309,1309,30
20240329,111200,456275281,1315,1315,1315,1315,1
20240329,111100,456273966,1307,1309,1309,1307,1681
20240329,111000,454075308,1309,1310,1310,1309,29
20240329,110900,454037337,1310,1310,1310,1310,508
20240329,110800,453371857,1310,1310,1310,1310,0
20240329,110700,453371857,1310,1310,1310,1310,0
20240329,110600,453371857,1310,1310,1310,1309,5256
20240329,110500,446491473,1310,1310,1310,1309,464
20240329,110400,445883634,1310,1310,1310,1310,100
20240329,110300,445752634,1309,1315,1315,1309,1603
20240329,110200,443653674,1309,1309,1309,1309,46
20240329,110100,443593460,1316,1309,1316,1309,150
20240329,110000,443396410,1309,1315,1316,1309,1600
20240329,105900,441297908,1315,1315,1315,1315,38
20240329,105800,441247938,1310,1315,1315,1310,2751
20240329,105700,437644088,1310,1311,1311,1310,5001
20240329,105600,431091575,1311,1315,1315,1311,116
20240329,105500,430939393,1315,1312,1315,1310,2194
20240329,105400,428063754,1312,1316,1316,1312,237
20240329,105300,427752542,1316,1316,1316,1316,1
20240329,105200,427751226,1311,1313,1313,1311,881
20240329,105100,426595977,1313,1312,1313,1311,2497
20240329,105000,423321749,1318,1318,1318,1318,185
20240329,104900,423077919,1318,1315,1318,1315,145
20240329,104800,422886865,1314,1313,1314,1311,9951
20240329,104700,409823957,1314,1313,1314,1312,803
20240329,104600,408770252,1313,1313,1314,1313,182
20240329,104500,408531260,1313,1313,1314,1313,1260
20240329,104400,406876820,1313,1313,1313,1313,207
20240329,104300,406605029,1316,1317,1318,1316,111
20240329,104200,406458781,1312,1317,1317,1312,630
20240329,104100,405632125,1312,1313,1319,1312,6260
20240329,104000,397415396,1313,1318,1318,1313,1778
20240329,103900,395078432,1319,1316,1319,1316,101
20240329,103800,394945513,1316,1324,1324,1316,2166
20240329,103700,392095049,1316,1325,1325,1316,5627
20240329,103600,384685000,1326,1326,1327,1325,2210
20240329,103500,381755336,1326,1324,1326,1322,4919
20240329,103400,375240335,1324,1323,1324,1323,3820
20240329,103300,370182836,1322,1315,1323,1312,22039
20240329,103200,341156177,1315,1320,1320,1315,27
20240329,103100,341120646,1321,1319,1321,1319,3
20240329,103000,341116686,1323,1320,1323,1320,11
20240329,102900,341102136,1319,1321,1321,1319,29
20240329,102800,341063881,1311,1319,1319,1310,14634
20240329,102700,321851072,1322,1318,1322,1318,748
20240329,102600,320865072,1322,1319,1322,1318,205
20240329,102500,320594672,1320,1324,1324,1320,7264
20240329,102400,310998724,1324,1324,1324,1324,73
20240329,102300,310902072,1324,1327,1327,1324,2584
20240329,102200,307478998,1327,1324,1327,1324,1422
20240329,102100,305592067,1327,1324,1327,1324,2181
20240329,102000,302700382,1324,1324,1324,1321,102
20240329,101900,302565337,1320,1323,1323,1320,2383
20240329,101800,299415173,1327,1327,1327,1327,1
20240329,101700,299413846,1328,1328,1329,1328,280
20240329,101600,299041930,1328,1329,1329,1327,4506
20240329,101500,293058009,1322,1329,1329,1322,10724
20240329,101400,278822619,1328,1327,1329,1327,1181
20240329,101300,277253630,1329,1326,1329,1326,936
20240329,101200,276011967,1326,1326,1326,1326,279
20240329,101100,275642013,1326,1322,1326,1321,10006
20240329,101000,262402759,1321,1321,1321,1319,1448
20240329,100900,260492083,1319,1322,1322,1319,1302
20240329,100800,258773092,1323,1321,1323,1320,1177
20240329,100700,257219195,1321,1322,1322,1321,2112
20240329,100600,254427132,1322,1319,1322,1318,2208
20240329,100500,251514887,1318,1318,1318,1316,3460
20240329,100400,246954653,1318,1319,1319,1312,5160
20240329,100300,240170209,1319,1320,1320,1318,2559
20240329,100200,236795636,1320,1320,1320,1320,0
20240329,100100,236795636,1320,1320,1320,1320,6748
20240329,100000,227888276,1320,1320,1320,1320,2
20240329,095900,227885636,1320,1320,1320,1319,320
20240329,095800,227463550,1315,1315,1315,1315,24
20240329,095700,227431990,1320,1320,1320,1320,216
20240329,095600,227146870,1320,1315,1320,1313,2142
20240329,095500,224331736,1320,1315,1320,1313,26267
20240329,095400,189767406,1313,1313,1313,1313,95
20240329,095300,189642671,1313,1315,1315,1313,721
20240329,095200,188695278,1315,1314,1315,1314,5506
20240329,095100,181460356,1314,1306,1314,1306,120
20240329,095000,181302860,1306,1308,1308,1306,4426
20240329,094900,175521558,1307,1308,1308,1306,7121
20240329,094800,166217332,1307,1310,1310,1307,1597
20240329,094700,164129344,1310,1309,1310,1309,175
20240329,094600,163900263,1316,1316,1316,1316,0
20240329,094500,163900263,1316,1310,1316,1310,351
20240329,094400,163440447,1310,1310,1310,1310,77
20240329,094300,163339577,1310,1310,1310,1309,11845
20240329,094200,147822628,1310,1310,1310,1310,2858
20240329,094100,144078648,1310,1315,1315,1310,1879
20240329,094000,141616215,1315,1311,1315,1311,126
20240329,093900,141450925,1310,1312,1315,1310,3015
20240329,093800,137496589,1317,1311,1317,1311,854
20240329,093700,136376989,1311,1313,1313,1311,75
20240329,093600,136278661,1311,1313,1313,1311,497
20240329,093500,135627064,1310,1310,1310,1310,1685
20240329,093400,133419714,1310,1310,1310,1310,43
20240329,093300,133363384,1310,1306,1312,1306,6018
20240329,093200,125488358,1310,1308,1310,1306,4934
20240329,093100,119038030,1307,1308,1309,1307,1351
20240329,093000,117271990,1310,1312,1312,1308,5391
20240329,092900,110209157,1312,1312,1312,1312,978
20240329,092800,108926021,1312,1311,1312,1311,2334
20240329,092700,105865643,1312,1312,1312,1312,636
20240329,092600,105031211,1312,1312,1312,1312,2115
20240329,092500,102256331,1319,1313,1319,1312,3103
20240329,092400,98179253,1313,1317,1317,1312,1251
20240329,092300,96536966,1320,1321,1321,1318,5117
20240329,092200,89782547,1323,1323,1324,1322,5541
20240329,092100,82450750,1324,1325,1325,1324,800
20240329,092000,81391222,1324,1323,1325,1323,842
20240329,091900,80276428,1323,1323,1323,1322,2595
20240329,091800,76844436,1322,1319,1323,1319,3284
20240329,091700,72503301,1319,1313,1319,1311,3896
20240329,091600,67379315,1312,1316,1316,1312,463
20240329,091500,66770426,1316,1316,1316,1316,4
20240329,091400,66765162,1317,1314,1317,1309,2131
20240329,091300,63966159,1313,1314,1314,1308,1718
20240329,091200,61714961,1312,1313,1313,1312,88
20240329,091100,61599503,1312,1314,1314,1312,327
20240329,091000,61170081,1311,1306,1311,1306,3220
20240329,090900,56954712,1306,1303,1306,1303,1784
20240329,090800,54625699,1304,1314,1315,1303,12239
20240329,090700,38607920,1315,1322,1323,1315,2571
20240329,090600,35222794,1322,1323,1324,1322,770
20240329,090500,34204334,1324,1324,1324,1324,1
20240329,090400,34203010,1316,1319,1325,1315,4210
20240329,090300,28658860,1318,1320,1320,1318,3699
20240329,090200,23779281,1321,1322,1330,1321,1850
20240329,090100,21335141,1321,1325,1325,1321,500
20240329,090000,20673975,1325,1325,1325,1325,15603