stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185400,1094805789,900,900,900,900,13008
20240307,185300,1094805789,900,900,900,900,0
20240307,185200,1094805789,900,900,900,900,0
20240307,185100,1094805789,900,900,900,900,0
20240307,185000,1094805789,900,900,900,900,0
20240307,184900,1094805789,900,900,900,900,0
20240307,184800,1094805789,900,900,900,900,0
20240307,184700,1094805789,900,900,900,900,0
20240307,184600,1094805789,900,900,900,900,0
20240307,184500,1094805789,900,900,900,900,0
20240307,184400,1094805789,900,900,900,900,0
20240307,184300,1094805789,900,900,900,900,0
20240307,184200,1094805789,900,900,900,900,0
20240307,184100,1094805789,900,900,900,900,0
20240307,184000,1094805789,900,900,900,900,0
20240307,183900,1094805789,900,900,900,900,0
20240307,183800,1094805789,900,900,900,900,0
20240307,183700,1094805789,900,900,900,900,0
20240307,183600,1094805789,900,900,900,900,0
20240307,183500,1094805789,900,900,900,900,0
20240307,183400,1094805789,900,900,900,900,0
20240307,183300,1094805789,900,900,900,900,0
20240307,183200,1094805789,900,900,900,900,0
20240307,183100,1094805789,900,900,900,900,0
20240307,183000,1094805789,900,900,900,900,0
20240307,182900,1094805789,900,900,900,900,0
20240307,182800,1094805789,900,900,900,900,0
20240307,182700,1094805789,900,900,900,900,0
20240307,182600,1094805789,900,900,900,900,0
20240307,182500,1094805789,900,900,900,900,0
20240307,182400,1094805789,900,900,900,900,13008
20240307,182300,1094805789,900,900,900,900,0
20240307,182200,1094805789,900,900,900,900,0
20240307,182100,1094805789,900,900,900,900,0
20240307,182000,1094805789,900,900,900,900,0
20240307,181900,1094805789,900,900,900,900,0
20240307,181800,1094805789,900,900,900,900,0
20240307,181700,1094805789,900,900,900,900,0
20240307,181600,1094805789,900,900,900,900,0
20240307,181500,1094805789,900,900,900,900,0
20240307,181400,1094805789,900,900,900,900,0
20240307,181300,1094805789,900,900,900,900,0
20240307,181200,1094805789,900,900,900,900,0
20240307,181100,1094805789,900,900,900,900,0
20240307,181000,1094805789,900,900,900,900,0
20240307,180900,1094805789,900,900,900,900,0
20240307,180800,1094805789,900,900,900,900,0
20240307,180700,1094805789,900,900,900,900,0
20240307,180600,1094805789,900,900,900,900,0
20240307,180500,1094805789,900,900,900,900,0
20240307,180400,1094805789,900,900,900,900,0
20240307,180300,1094805789,900,900,900,900,0
20240307,180200,1094805789,900,900,900,900,0
20240307,180100,1094805789,900,900,900,900,0
20240307,180000,1094805789,900,900,900,900,0
20240307,175900,1094805789,900,900,900,900,0
20240307,175800,1094805789,900,900,900,900,0
20240307,175700,1094805789,900,900,900,900,0
20240307,175600,1094805789,900,900,900,900,0
20240307,175500,1094805789,900,900,900,900,0
20240307,175400,1094805789,900,900,900,900,13008
20240307,175300,1094805789,900,900,900,900,0
20240307,175200,1094805789,900,900,900,900,0
20240307,175100,1094805789,900,900,900,900,0
20240307,175000,1094805789,900,900,900,900,0
20240307,174900,1094805789,900,900,900,900,0
20240307,174800,1094805789,900,900,900,900,0
20240307,174700,1094805789,900,900,900,900,0
20240307,174600,1094805789,900,900,900,900,0
20240307,174500,1094805789,900,900,900,900,0
20240307,174400,1094805789,900,900,900,900,0
20240307,174300,1094805789,900,900,900,900,0
20240307,174200,1094805789,900,900,900,900,0
20240307,174100,1094805789,900,900,900,900,0
20240307,174000,1094805789,900,900,900,900,0
20240307,173900,1094805789,900,900,900,900,0
20240307,173800,1094805789,900,900,900,900,0
20240307,173700,1094805789,900,900,900,900,0
20240307,173600,1094805789,900,900,900,900,0
20240307,173500,1094805789,900,900,900,900,0
20240307,173400,1094805789,900,900,900,900,0
20240307,173300,1094805789,900,900,900,900,0
20240307,173200,1094805789,900,900,900,900,0
20240307,173100,1094805789,900,900,900,900,0
20240307,173000,1094805789,900,900,900,900,0
20240307,172900,1094805789,900,900,900,900,0
20240307,172800,1094805789,900,900,900,900,0
20240307,172700,1094805789,900,900,900,900,0
20240307,172600,1094805789,900,900,900,900,0
20240307,172500,1094805789,900,900,900,900,0
20240307,172400,1094805789,900,900,900,900,13008
20240307,172300,1094805789,900,900,900,900,0
20240307,172200,1094805789,900,900,900,900,0
20240307,172100,1094805789,900,900,900,900,0
20240307,172000,1094805789,900,900,900,900,0
20240307,171900,1094805789,900,900,900,900,0
20240307,171800,1094805789,900,900,900,900,0
20240307,171700,1094805789,900,900,900,900,0
20240307,171600,1094805789,900,900,900,900,0
20240307,171500,1094805789,900,900,900,900,0
20240307,171400,1094805789,900,900,900,900,0
20240307,171300,1094805789,900,900,900,900,0
20240307,171200,1094805789,900,900,900,900,0
20240307,171100,1094805789,900,900,900,900,0
20240307,171000,1094805789,900,900,900,900,0
20240307,170900,1094805789,900,900,900,900,0
20240307,170800,1094805789,900,900,900,900,0
20240307,170700,1094805789,900,900,900,900,0
20240307,170600,1094805789,900,900,900,900,0
20240307,170500,1094805789,900,900,900,900,0
20240307,170400,1094805789,900,900,900,900,0
20240307,170300,1094805789,900,900,900,900,0
20240307,170200,1094805789,900,900,900,900,0
20240307,170100,1094805789,900,900,900,900,0
20240307,170000,1094805789,900,900,900,900,0
20240307,165900,1094805789,900,900,900,900,0
20240307,165800,1094805789,900,900,900,900,0
20240307,165700,1094805789,900,900,900,900,0
20240307,165600,1094805789,900,900,900,900,0
20240307,165500,1094805789,900,900,900,900,0
20240307,165400,1094805789,900,900,900,900,13008
20240307,165300,1094805789,900,900,900,900,0
20240307,165200,1094805789,900,900,900,900,0
20240307,165100,1094805789,900,900,900,900,0
20240307,165000,1094805789,900,900,900,900,0
20240307,164900,1094805789,900,900,900,900,0
20240307,164800,1094805789,900,900,900,900,0
20240307,164700,1094805789,900,900,900,900,0
20240307,164600,1094805789,900,900,900,900,0
20240307,164500,1094805789,900,900,900,900,0
20240307,164400,1094805789,900,900,900,900,0
20240307,164300,1094805789,900,900,900,900,0
20240307,164200,1094805789,900,900,900,900,0
20240307,164100,1094805789,900,900,900,900,0
20240307,164000,1094805789,900,900,900,900,0
20240307,163900,1094805789,900,900,900,900,0
20240307,163800,1094805789,900,900,900,900,0
20240307,163700,1094805789,900,900,900,900,0
20240307,163600,1094805789,900,900,900,900,0
20240307,163500,1094805789,900,900,900,900,0
20240307,163400,1094805789,900,900,900,900,0
20240307,163300,1094805789,900,900,900,900,0
20240307,163200,1094805789,900,900,900,900,0
20240307,163100,1094805789,900,900,900,900,0
20240307,163000,1094805789,900,900,900,900,0
20240307,162900,1094805789,900,900,900,900,0
20240307,162800,1094805789,900,900,900,900,0
20240307,162700,1094805789,900,900,900,900,0
20240307,162600,1094805789,900,900,900,900,0
20240307,162500,1094805789,900,900,900,900,0
20240307,162400,1094805789,900,900,900,900,13008
20240307,162300,1094805789,900,900,900,900,0
20240307,162200,1094805789,900,900,900,900,0
20240307,162100,1094805789,900,900,900,900,0
20240307,162000,1094805789,900,900,900,900,0
20240307,161900,1094805789,900,900,900,900,0
20240307,161800,1094805789,900,900,900,900,0
20240307,161700,1094805789,900,900,900,900,0
20240307,161600,1094805789,900,900,900,900,0
20240307,161500,1094805789,900,900,900,900,0
20240307,161400,1094805789,900,900,900,900,0
20240307,161300,1094805789,900,900,900,900,0
20240307,161200,1094805789,900,900,900,900,0
20240307,161100,1094805789,900,900,900,900,0
20240307,161000,1094805789,900,900,900,900,0
20240307,160900,1094805789,900,900,900,900,0
20240307,160800,1094805789,900,900,900,900,0
20240307,160700,1094805789,900,900,900,900,0
20240307,160600,1094805789,900,900,900,900,0
20240307,160500,1094805789,900,900,900,900,0
20240307,160400,1094805789,900,900,900,900,0
20240307,160300,1094805789,900,900,900,900,0
20240307,160200,1094805789,900,900,900,900,0
20240307,160100,1094805789,900,900,900,900,0
20240307,160000,1094805789,900,900,900,900,0
20240307,155900,1094805789,900,900,900,900,0
20240307,155800,1094805789,900,900,900,900,0
20240307,155700,1094805789,900,900,900,900,0
20240307,155600,1094805789,900,900,900,900,0
20240307,155500,1094805789,900,900,900,900,0
20240307,155400,1094805789,900,900,900,900,13008
20240307,155300,1094805789,900,900,900,900,0
20240307,155200,1094805789,900,900,900,900,0
20240307,155100,1094805789,900,900,900,900,0
20240307,155000,1094805789,900,900,900,900,0
20240307,154900,1094805789,900,900,900,900,0
20240307,154800,1094805789,900,900,900,900,0
20240307,154700,1094805789,900,900,900,900,0
20240307,154600,1094805789,900,900,900,900,0
20240307,154500,1094805789,900,900,900,900,0
20240307,154400,1094805789,900,900,900,900,0
20240307,154300,1094805789,900,900,900,900,0
20240307,154200,1094805789,900,900,900,900,0
20240307,154100,1094805789,900,900,900,900,0
20240307,154000,1094805789,900,900,900,900,0
20240307,153900,1094805789,900,900,900,900,0
20240307,153800,1094805789,900,900,900,900,0
20240307,153700,1094805789,900,900,900,900,0
20240307,153600,1094805789,900,900,900,900,0
20240307,153500,1094805789,900,900,900,900,0
20240307,153400,1094805789,900,900,900,900,0
20240307,153300,1094805789,900,900,900,900,0
20240307,153200,1094805789,900,900,900,900,0
20240307,153100,1094805789,900,900,900,900,0
20240307,153000,1094805789,900,900,900,900,13008
20240307,152900,1083098589,900,900,900,900,0
20240307,152800,1083098589,900,900,900,900,0
20240307,152700,1083098589,900,900,900,900,0
20240307,152600,1083098589,900,900,900,900,0
20240307,152500,1083098589,900,900,900,900,0
20240307,152400,1083098589,900,900,900,900,0
20240307,152300,1083098589,900,900,900,900,0
20240307,152200,1083098589,900,900,900,900,0
20240307,152100,1083098589,900,900,900,900,0
20240307,152000,1083098589,900,900,900,900,0
20240307,151900,1083098589,900,900,900,899,1229
20240307,151800,1081993614,900,900,900,900,36
20240307,151700,1081961214,900,900,900,900,1712
20240307,151600,1080420414,899,900,900,899,1017
20240307,151500,1079506043,900,899,900,899,4169
20240307,151400,1075754818,900,899,900,899,3565
20240307,151300,1072549866,899,899,899,899,596
20240307,151200,1072014062,899,898,899,898,1836
20240307,151100,1070364906,898,898,898,898,1885
20240307,151000,1068672176,899,899,899,898,490
20240307,150900,1068231676,899,898,899,898,894
20240307,150800,1067428460,899,900,900,899,7427
20240307,150700,1060751075,900,900,900,900,1115
20240307,150600,1059747575,899,899,899,899,1782
20240307,150500,1058145557,899,899,899,898,1132
20240307,150400,1057127891,899,899,899,899,743
20240307,150300,1056459934,899,899,899,899,506
20240307,150200,1056005040,899,899,899,899,430
20240307,150100,1055618470,899,898,899,898,663
20240307,150000,1055023092,899,899,899,899,1041
20240307,145900,1054087233,899,899,899,899,663
20240307,145800,1053491196,898,898,898,898,2325
20240307,145700,1051403346,899,900,900,899,919
20240307,145600,1050577121,900,900,900,900,45
20240307,145500,1050536621,900,899,900,899,1496
20240307,145400,1049190708,899,899,899,899,500
20240307,145300,1048741208,899,899,899,899,367
20240307,145200,1048411275,899,899,900,899,122
20240307,145100,1048301593,900,899,900,899,860
20240307,145000,1047528149,900,900,900,900,358
20240307,144900,1047205949,900,901,901,900,1460
20240307,144800,1045891948,901,900,901,900,1062
20240307,144700,1044936127,899,899,899,898,3031
20240307,144600,1042213258,899,898,899,898,440
20240307,144500,1041818128,898,900,901,898,21816
20240307,144400,1022214586,901,900,901,900,6402
20240307,144300,1016452782,901,901,901,901,44
20240307,144200,1016413138,901,900,901,900,18
20240307,144100,1016396924,901,901,901,900,55
20240307,144000,1016347419,901,901,901,901,51
20240307,143900,1016301468,901,900,901,900,5044
20240307,143800,1011761864,901,901,901,901,34
20240307,143700,1011731230,901,901,901,901,5
20240307,143600,1011726725,900,901,901,900,1140
20240307,143500,1010700585,901,901,901,901,31
20240307,143400,1010672654,901,901,901,901,294
20240307,143300,1010407760,901,901,901,901,10
20240307,143200,1010398750,901,901,901,901,1
20240307,143100,1010397849,900,900,900,900,1648
20240307,143000,1008914649,900,900,900,900,1
20240307,142900,1008913749,900,900,900,900,290
20240307,142800,1008652749,900,900,900,900,2
20240307,142700,1008650949,900,900,900,899,1036
20240307,142600,1007719544,898,901,901,898,11215
20240307,142500,997634987,900,900,900,900,1946
20240307,142400,995883587,900,900,900,900,1163
20240307,142300,994836887,900,901,901,900,1176
20240307,142200,993778467,901,901,901,901,4581
20240307,142100,989650986,901,901,901,901,220
20240307,142000,989452766,901,901,901,901,27
20240307,141900,989428439,900,900,900,900,0
20240307,141800,989428439,900,900,900,900,2
20240307,141700,989426639,901,901,901,901,155
20240307,141600,989286984,901,900,901,899,1007
20240307,141500,988380706,901,901,901,901,503
20240307,141400,987927503,901,899,901,899,1262
20240307,141300,986792955,901,899,901,899,109
20240307,141200,986694946,899,901,901,899,1015
20240307,141100,985782109,901,901,901,901,486
20240307,141000,985344223,901,901,901,901,116
20240307,140900,985239707,901,901,901,901,11
20240307,140800,985229796,899,901,901,899,751
20240307,140700,984554441,902,902,902,902,0
20240307,140600,984554441,902,902,902,902,13
20240307,140500,984542715,899,899,899,898,780
20240307,140400,983841975,899,900,900,898,3623
20240307,140300,980584862,902,900,902,900,3484
20240307,140200,977449260,901,901,901,901,2279
20240307,140100,975395881,902,902,902,902,46
20240307,140000,975354389,902,902,902,902,360
20240307,135900,975029669,902,902,902,901,12062
20240307,135800,964159796,901,901,901,901,131
20240307,135700,964041765,901,901,901,901,2230
20240307,135600,962032535,901,901,901,901,1227
20240307,135500,960927008,902,902,902,902,0
20240307,135400,960927008,902,902,902,902,0
20240307,135300,960927008,902,901,902,900,425
20240307,135200,960544337,901,901,901,901,107
20240307,135100,960447930,902,902,902,902,9
20240307,135000,960439812,901,901,901,901,1030
20240307,134900,959511782,901,901,901,901,1081
20240307,134800,958537801,901,901,901,901,0
20240307,134700,958537801,901,902,902,901,338
20240307,134600,958233262,901,901,901,901,0
20240307,134500,958233262,901,902,902,901,14
20240307,134400,958220647,901,901,901,901,0
20240307,134300,958220647,901,901,901,901,100
20240307,134200,958130547,901,901,901,901,10
20240307,134100,958121537,901,902,902,901,4
20240307,134000,958117931,902,902,902,901,253
20240307,133900,957889975,902,902,902,902,0
20240307,133800,957889975,902,902,902,902,5
20240307,133700,957885465,902,902,902,902,17
20240307,133600,957870131,902,901,902,901,73
20240307,133500,957804332,902,902,902,900,457
20240307,133400,957392987,902,901,902,901,4
20240307,133300,957389382,902,902,902,902,0
20240307,133200,957389382,902,902,902,902,0
20240307,133100,957389382,902,902,902,902,1
20240307,133000,957388480,903,903,903,900,113
20240307,132900,957286705,903,903,903,903,0
20240307,132800,957286705,903,901,903,900,485
20240307,132700,956850169,901,902,902,901,25
20240307,132600,956827620,902,902,902,902,1
20240307,132500,956826718,902,902,902,902,1
20240307,132400,956825816,900,901,902,900,222
20240307,132300,956625904,900,901,901,900,943
20240307,132200,955776646,901,904,904,901,5833
20240307,132100,950518814,904,903,904,903,164
20240307,132000,950370717,903,904,904,903,160
20240307,131900,950226180,904,904,904,903,530
20240307,131800,949747562,902,902,902,902,2
20240307,131700,949745758,904,904,904,904,0
20240307,131600,949745758,904,904,904,904,0
20240307,131500,949745758,904,904,904,904,202
20240307,131400,949563150,904,902,904,902,2380
20240307,131300,947416170,903,904,905,903,1993
20240307,131200,945616117,904,903,904,903,1117
20240307,131100,944606729,902,903,904,902,1123
20240307,131000,943592689,903,903,903,903,10
20240307,130900,943583659,905,905,905,905,3
20240307,130800,943580944,904,904,904,904,1036
20240307,130700,942644400,904,904,904,904,390
20240307,130600,942291840,904,903,904,901,5003
20240307,130500,937781879,904,904,904,903,70
20240307,130400,937718600,904,903,904,903,1120
20240307,130300,936706629,903,903,903,903,0
20240307,130200,936706629,903,902,903,902,11
20240307,130100,936696706,902,903,903,902,103
20240307,130000,936603797,903,902,903,901,514
20240307,125900,936140288,902,902,902,902,600
20240307,125800,935599088,901,902,902,901,305
20240307,125700,935323988,902,902,902,902,110
20240307,125600,935224768,902,902,902,902,708
20240307,125500,934586152,901,902,902,901,1327
20240307,125400,933390425,902,903,903,902,1447
20240307,125300,932085076,903,903,903,903,104
20240307,125200,931991164,903,904,904,903,12
20240307,125100,931980323,904,903,904,903,310
20240307,125000,931700382,903,901,903,901,16740
20240307,124900,916616139,901,900,901,900,75
20240307,124800,916548609,900,899,900,899,606
20240307,124700,916003605,900,899,900,899,1772
20240307,124600,914408926,899,899,900,899,423
20240307,124500,914028644,899,900,900,899,29
20240307,124400,914002572,899,899,899,899,450
20240307,124300,913598022,897,897,897,897,2
20240307,124200,913596228,897,899,899,897,3427
20240307,124100,910518424,899,899,899,899,112
20240307,124000,910417736,900,900,900,900,26
20240307,123900,910394336,900,900,900,900,559
20240307,123800,909891236,900,900,900,900,460
20240307,123700,909477236,900,901,901,900,249
20240307,123600,909253115,900,900,900,900,0
20240307,123500,909253115,900,900,900,900,646
20240307,123400,908671715,897,898,898,897,500
20240307,123300,908222978,898,898,898,898,0
20240307,123200,908222978,898,897,898,897,2118
20240307,123100,906321132,898,900,900,898,7279
20240307,123000,899776359,900,900,900,900,304
20240307,122900,899502759,900,900,900,900,143
20240307,122800,899374059,900,900,900,900,2135
20240307,122700,897452559,900,900,900,899,122
20240307,122600,897342859,900,900,900,900,78
20240307,122500,897272659,900,900,900,900,826
20240307,122400,896529259,899,900,900,899,181
20240307,122300,896366519,899,900,900,899,212
20240307,122200,896175819,900,900,900,900,1484
20240307,122100,894840219,900,899,900,899,6445
20240307,122000,889040322,899,898,899,898,1647
20240307,121900,887559715,898,898,898,898,1411
20240307,121800,886292637,898,898,898,898,133
20240307,121700,886173203,898,898,898,896,1015
20240307,121600,885263057,898,898,898,898,348
20240307,121500,884950553,898,898,898,898,112
20240307,121400,884849977,898,898,898,898,7
20240307,121300,884843691,896,898,898,896,6206
20240307,121200,879280523,896,896,898,896,198
20240307,121100,879103015,898,899,899,896,156
20240307,121000,878963228,899,897,899,895,1521
20240307,120900,877597275,896,895,899,895,2360
20240307,120800,875484338,895,896,896,895,12986
20240307,120700,863853117,897,899,899,897,18028
20240307,120600,847676271,899,899,899,899,4740
20240307,120500,843415011,900,900,900,899,2465
20240307,120400,841198011,900,900,900,900,601
20240307,120300,840657111,900,900,900,899,548
20240307,120200,840164211,900,900,900,900,1814
20240307,120100,838531611,900,900,900,900,4052
20240307,120000,834884811,899,899,899,899,1002
20240307,115900,833984013,899,900,900,899,984
20240307,115800,833098797,900,899,900,899,1030
20240307,115700,832172020,899,898,899,898,430
20240307,115600,831785679,898,899,899,898,4569
20240307,115500,827682677,899,899,899,899,45
20240307,115400,827642222,899,900,900,899,1095
20240307,115300,826657616,900,900,900,899,977
20240307,115200,825779179,901,901,901,901,2
20240307,115100,825777377,901,899,901,899,1519
20240307,115000,824410672,900,900,900,900,31
20240307,114900,824382772,900,900,901,900,3155
20240307,114800,821542406,900,900,900,900,726
20240307,114700,820889006,899,900,900,899,66
20240307,114600,820829662,900,899,900,899,272
20240307,114500,820584932,899,899,899,899,1652
20240307,114400,819099784,900,900,900,900,113
20240307,114300,818998084,900,899,900,898,844
20240307,114200,818239699,899,899,899,897,8035
20240307,114100,811024045,899,899,899,899,1589
20240307,114000,809595534,899,900,900,899,2299
20240307,113900,807528333,900,901,901,899,6202
20240307,113800,801951532,900,901,901,900,2906
20240307,113700,799335632,901,901,901,901,906
20240307,113600,798519326,900,901,901,900,3595
20240307,113500,795283725,901,901,901,900,331
20240307,113400,794985794,901,901,901,901,1322
20240307,113300,793794672,901,900,901,900,557
20240307,113200,793292845,901,901,901,900,2074
20240307,113100,791426086,901,901,901,901,759
20240307,113000,790742227,901,901,901,900,525
20240307,112900,790269204,900,901,901,900,4559
20240307,112800,786166053,901,901,901,901,1951
20240307,112700,784408202,900,901,901,900,9481
20240307,112600,775875202,900,901,901,900,2783
20240307,112500,773370472,901,903,903,901,7165
20240307,112400,766914805,900,903,903,900,1065
20240307,112300,765955924,900,903,903,900,73254
20240307,112200,699963058,904,905,905,904,212
20240307,112100,699771209,905,904,909,904,12174
20240307,112000,688732634,904,903,904,903,889
20240307,111900,687929278,904,904,904,904,787
20240307,111800,687217830,904,904,905,904,7894
20240307,111700,680081452,904,909,909,904,3281
20240307,111600,677112218,909,909,909,909,951
20240307,111500,676247759,905,907,907,905,452
20240307,111400,675838315,907,906,907,905,10930
20240307,111300,665926527,906,906,906,906,26
20240307,111200,665902971,906,905,906,905,6
20240307,111100,665897540,905,906,906,905,4071
20240307,111000,662213157,906,906,906,906,146
20240307,110900,662080881,906,906,906,906,310
20240307,110800,661800021,906,906,907,906,281
20240307,110700,661545434,906,906,906,906,843
20240307,110600,660781676,906,907,907,906,380
20240307,110500,660437386,907,906,908,906,502
20240307,110400,659981874,908,907,909,905,2306
20240307,110300,657893308,908,906,909,905,25
20240307,110200,657870668,907,907,907,907,1
20240307,110100,657869761,909,909,909,904,3002
20240307,110000,655153995,909,909,909,909,81
20240307,105900,655080366,909,908,909,908,56
20240307,105800,655029463,909,906,909,905,346
20240307,105700,654716072,906,906,906,906,16
20240307,105600,654701576,906,906,906,904,510
20240307,105500,654240516,904,906,906,904,2574
20240307,105400,651911889,909,906,909,906,607
20240307,105300,651361626,906,907,909,906,2830
20240307,105200,648795515,908,908,908,907,637
20240307,105100,648217120,908,908,908,908,512
20240307,105000,647752224,909,907,909,907,2258
20240307,104900,645702418,908,908,908,908,440
20240307,104800,645302898,908,908,908,908,13
20240307,104700,645291094,908,906,908,906,196
20240307,104600,645113514,909,904,909,904,526
20240307,104500,644638000,909,904,909,903,2439
20240307,104400,642432734,904,903,904,902,7578
20240307,104300,635593736,904,903,904,902,11061
20240307,104200,625606941,904,905,906,903,1591
20240307,104100,624170075,904,905,906,904,5167
20240307,104000,619496996,906,906,906,903,10445
20240307,103900,610055198,906,906,906,905,13633
20240307,103800,597716405,906,908,908,906,2929
20240307,103700,595061413,908,908,908,907,311
20240307,103600,594779062,906,908,908,906,51
20240307,103500,594732854,908,908,908,908,100
20240307,103400,594642054,908,908,908,905,2886
20240307,103300,592024000,908,909,909,908,437
20240307,103200,591627025,908,908,908,908,154
20240307,103100,591487193,908,907,908,907,1740
20240307,103000,589908237,907,908,908,907,118
20240307,102900,589801144,908,907,908,907,649
20240307,102800,589212475,908,908,908,908,600
20240307,102700,588667675,907,908,908,907,887
20240307,102600,587862443,909,909,909,909,25
20240307,102500,587839718,909,908,909,907,1781
20240307,102400,586222669,907,907,907,907,1246
20240307,102300,585092547,907,907,907,905,1427
20240307,102200,583798588,907,903,907,903,13639
20240307,102100,571478550,903,903,905,902,3528
20240307,102000,568294788,905,906,906,902,12163
20240307,101900,557303457,906,907,908,905,5838
20240307,101800,552015119,908,908,908,908,122
20240307,101700,551904343,908,906,908,906,2583
20240307,101600,549559921,906,906,906,906,3617
20240307,101500,546282919,907,907,908,907,1171
20240307,101400,545220821,907,908,908,905,1891
20240307,101300,543507106,908,906,908,906,6581
20240307,101200,537543565,906,906,906,905,3892
20240307,101100,534021197,906,907,907,906,4140
20240307,101000,530270257,907,907,908,906,3103
20240307,100900,527455836,909,908,909,908,2200
20240307,100800,525458235,908,909,909,908,30
20240307,100700,525430984,909,908,909,908,737
20240307,100600,524761756,908,908,908,908,0
20240307,100500,524761756,908,909,909,907,4517
20240307,100400,520660355,909,909,909,908,62
20240307,100300,520604027,909,908,909,908,3811
20240307,100200,517143133,908,909,909,908,13318
20240307,100100,505040767,908,909,909,908,2303
20240307,100000,502949506,909,908,909,908,1009
20240307,095900,502033331,909,909,909,909,405
20240307,095800,501665186,909,910,910,909,4163
20240307,095700,497879888,910,910,910,910,1123
20240307,095600,496857958,910,912,912,910,718
20240307,095500,496204452,912,912,912,912,52
20240307,095400,496157028,912,912,912,911,223
20240307,095300,495953863,912,913,913,912,919
20240307,095200,495115613,913,913,913,912,197
20240307,095100,494935753,913,912,913,911,3294
20240307,095000,491931829,913,913,915,911,9323
20240307,094900,483416058,912,910,912,910,3936
20240307,094800,479832868,906,906,910,905,18203
20240307,094700,463338015,906,909,909,906,8988
20240307,094600,455179226,910,911,912,910,12074
20240307,094500,444191551,912,912,913,911,17568
20240307,094400,428180756,912,912,912,911,2373
20240307,094300,426016582,912,912,913,912,4615
20240307,094200,421806702,914,913,914,912,5798
20240307,094100,416517191,914,915,916,914,30916
20240307,094000,388229721,916,916,917,916,1088
20240307,093900,387233103,917,915,917,915,48666
20240307,093800,342703641,915,917,917,915,9217
20240307,093700,334265801,917,918,918,917,265
20240307,093600,334022732,918,917,919,916,847
20240307,093500,333246385,917,919,920,917,13462
20240307,093400,320895211,919,920,920,919,2138
20240307,093300,318930378,920,920,920,917,614
20240307,093200,318365777,920,920,920,916,1184
20240307,093100,317278037,919,916,919,916,12788
20240307,093000,305552026,917,916,917,916,3878
20240307,092900,301999770,916,917,917,915,4421
20240307,092800,297952435,915,918,919,915,40626
20240307,092700,260735631,919,919,919,919,3400
20240307,092600,257611031,920,921,922,919,5640
20240307,092500,252423911,920,921,922,920,1824
20240307,092400,250745126,921,921,921,920,11787
20240307,092300,239898654,922,924,924,922,5223
20240307,092200,235079971,923,928,928,923,12883
20240307,092100,223159002,930,930,930,930,998
20240307,092000,222230862,930,930,931,926,1232
20240307,091900,221084045,925,924,930,924,3274
20240307,091800,218051331,925,927,930,925,11529
20240307,091700,207385400,926,927,927,925,12025
20240307,091600,196257333,927,929,931,927,4014
20240307,091500,192526875,931,933,933,928,4202
20240307,091400,188622223,932,932,932,928,1895
20240307,091300,186860083,932,930,932,927,10728
20240307,091200,176900685,931,930,932,925,847
20240307,091100,176116523,930,927,930,925,6550
20240307,091000,170051387,925,931,931,925,4891
20240307,090900,165508381,933,935,935,929,7222
20240307,090800,158782607,935,940,940,930,18302
20240307,090700,141655154,940,950,950,939,11999
20240307,090600,130323731,949,934,949,934,20208
20240307,090500,111267139,934,937,937,931,3820
20240307,090400,107698938,937,934,938,930,14373
20240307,090300,94253491,929,920,934,919,13082
20240307,090200,82091789,919,924,924,916,13160
20240307,090100,70003460,925,930,930,917,36292
20240307,090000,36521187,926,935,935,926,39008