stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185000,7924442360,964,964,964,964,22867
20240315,184900,7924442360,964,964,964,964,0
20240315,184800,7924442360,964,964,964,964,0
20240315,184700,7924442360,964,964,964,964,0
20240315,184600,7924442360,964,964,964,964,0
20240315,184500,7924442360,964,964,964,964,0
20240315,184400,7924442360,964,964,964,964,0
20240315,184300,7924442360,964,964,964,964,0
20240315,184200,7924442360,964,964,964,964,0
20240315,184100,7924442360,964,964,964,964,0
20240315,184000,7924442360,964,964,964,964,0
20240315,183900,7924442360,964,964,964,964,0
20240315,183800,7924442360,964,964,964,964,0
20240315,183700,7924442360,964,964,964,964,0
20240315,183600,7924442360,964,964,964,964,0
20240315,183500,7924442360,964,964,964,964,0
20240315,183400,7924442360,964,964,964,964,0
20240315,183300,7924442360,964,964,964,964,0
20240315,183200,7924442360,964,964,964,964,0
20240315,183100,7924442360,964,964,964,964,0
20240315,183000,7924442360,964,964,964,964,0
20240315,182900,7924442360,964,964,964,964,0
20240315,182800,7924442360,964,964,964,964,0
20240315,182700,7924442360,964,964,964,964,0
20240315,182600,7924442360,964,964,964,964,0
20240315,182500,7924442360,964,964,964,964,0
20240315,182400,7924442360,964,964,964,964,0
20240315,182300,7924442360,964,964,964,964,0
20240315,182200,7924442360,964,964,964,964,0
20240315,182100,7924442360,964,964,964,964,0
20240315,182000,7924442360,964,964,964,964,22867
20240315,181900,7924442360,964,964,964,964,0
20240315,181800,7924442360,964,964,964,964,0
20240315,181700,7924442360,964,964,964,964,0
20240315,181600,7924442360,964,964,964,964,0
20240315,181500,7924442360,964,964,964,964,0
20240315,181400,7924442360,964,964,964,964,0
20240315,181300,7924442360,964,964,964,964,0
20240315,181200,7924442360,964,964,964,964,0
20240315,181100,7924442360,964,964,964,964,0
20240315,181000,7924442360,964,964,964,964,0
20240315,180900,7924442360,964,964,964,964,0
20240315,180800,7924442360,964,964,964,964,0
20240315,180700,7924442360,964,964,964,964,0
20240315,180600,7924442360,964,964,964,964,0
20240315,180500,7924442360,964,964,964,964,0
20240315,180400,7924442360,964,964,964,964,0
20240315,180300,7924442360,964,964,964,964,0
20240315,180200,7924442360,964,964,964,964,0
20240315,180100,7924442360,964,964,964,964,0
20240315,180000,7924442360,964,964,964,964,0
20240315,175900,7924442360,964,964,964,964,0
20240315,175800,7924442360,964,964,964,964,0
20240315,175700,7924442360,964,964,964,964,0
20240315,175600,7924442360,964,964,964,964,0
20240315,175500,7924442360,964,964,964,964,0
20240315,175400,7924442360,964,964,964,964,0
20240315,175300,7924442360,964,964,964,964,0
20240315,175200,7924442360,964,964,964,964,0
20240315,175100,7924442360,964,964,964,964,0
20240315,175000,7924442360,964,964,964,964,22867
20240315,174900,7924442360,964,964,964,964,0
20240315,174800,7924442360,964,964,964,964,0
20240315,174700,7924442360,964,964,964,964,0
20240315,174600,7924442360,964,964,964,964,0
20240315,174500,7924442360,964,964,964,964,0
20240315,174400,7924442360,964,964,964,964,0
20240315,174300,7924442360,964,964,964,964,0
20240315,174200,7924442360,964,964,964,964,0
20240315,174100,7924442360,964,964,964,964,0
20240315,174000,7924442360,964,964,964,964,0
20240315,173900,7924442360,964,964,964,964,0
20240315,173800,7924442360,964,964,964,964,0
20240315,173700,7924442360,964,964,964,964,0
20240315,173600,7924442360,964,964,964,964,0
20240315,173500,7924442360,964,964,964,964,0
20240315,173400,7924442360,964,964,964,964,0
20240315,173300,7924442360,964,964,964,964,0
20240315,173200,7924442360,964,964,964,964,0
20240315,173100,7924442360,964,964,964,964,0
20240315,173000,7924442360,964,964,964,964,0
20240315,172900,7924442360,964,964,964,964,0
20240315,172800,7924442360,964,964,964,964,0
20240315,172700,7924442360,964,964,964,964,0
20240315,172600,7924442360,964,964,964,964,0
20240315,172500,7924442360,964,964,964,964,0
20240315,172400,7924442360,964,964,964,964,0
20240315,172300,7924442360,964,964,964,964,0
20240315,172200,7924442360,964,964,964,964,0
20240315,172100,7924442360,964,964,964,964,0
20240315,172000,7924442360,964,964,964,964,22867
20240315,171900,7924442360,964,964,964,964,0
20240315,171800,7924442360,964,964,964,964,0
20240315,171700,7924442360,964,964,964,964,0
20240315,171600,7924442360,964,964,964,964,0
20240315,171500,7924442360,964,964,964,964,0
20240315,171400,7924442360,964,964,964,964,0
20240315,171300,7924442360,964,964,964,964,0
20240315,171200,7924442360,964,964,964,964,0
20240315,171100,7924442360,964,964,964,964,0
20240315,171000,7924442360,964,964,964,964,0
20240315,170900,7924442360,964,964,964,964,0
20240315,170800,7924442360,964,964,964,964,0
20240315,170700,7924442360,964,964,964,964,0
20240315,170600,7924442360,964,964,964,964,0
20240315,170500,7924442360,964,964,964,964,0
20240315,170400,7924442360,964,964,964,964,0
20240315,170300,7924442360,964,964,964,964,0
20240315,170200,7924442360,964,964,964,964,0
20240315,170100,7924442360,964,964,964,964,0
20240315,170000,7924442360,964,964,964,964,0
20240315,165900,7924442360,964,964,964,964,0
20240315,165800,7924442360,964,964,964,964,0
20240315,165700,7924442360,964,964,964,964,0
20240315,165600,7924442360,964,964,964,964,0
20240315,165500,7924442360,964,964,964,964,0
20240315,165400,7924442360,964,964,964,964,0
20240315,165300,7924442360,964,964,964,964,0
20240315,165200,7924442360,964,964,964,964,0
20240315,165100,7924442360,964,964,964,964,0
20240315,165000,7924442360,964,964,964,964,22867
20240315,164900,7924442360,964,964,964,964,0
20240315,164800,7924442360,964,964,964,964,0
20240315,164700,7924442360,964,964,964,964,0
20240315,164600,7924442360,964,964,964,964,0
20240315,164500,7924442360,964,964,964,964,0
20240315,164400,7924442360,964,964,964,964,0
20240315,164300,7924442360,964,964,964,964,0
20240315,164200,7924442360,964,964,964,964,0
20240315,164100,7924442360,964,964,964,964,0
20240315,164000,7924442360,964,964,964,964,0
20240315,163900,7924442360,964,964,964,964,0
20240315,163800,7924442360,964,964,964,964,0
20240315,163700,7924442360,964,964,964,964,0
20240315,163600,7924442360,964,964,964,964,0
20240315,163500,7924442360,964,964,964,964,0
20240315,163400,7924442360,964,964,964,964,0
20240315,163300,7924442360,964,964,964,964,0
20240315,163200,7924442360,964,964,964,964,0
20240315,163100,7924442360,964,964,964,964,0
20240315,163000,7924442360,964,964,964,964,0
20240315,162900,7924442360,964,964,964,964,0
20240315,162800,7924442360,964,964,964,964,0
20240315,162700,7924442360,964,964,964,964,0
20240315,162600,7924442360,964,964,964,964,0
20240315,162500,7924442360,964,964,964,964,0
20240315,162400,7924442360,964,964,964,964,0
20240315,162300,7924442360,964,964,964,964,0
20240315,162200,7924442360,964,964,964,964,0
20240315,162100,7924442360,964,964,964,964,0
20240315,162000,7924442360,964,964,964,964,22867
20240315,161900,7924442360,964,964,964,964,0
20240315,161800,7924442360,964,964,964,964,0
20240315,161700,7924442360,964,964,964,964,0
20240315,161600,7924442360,964,964,964,964,0
20240315,161500,7924442360,964,964,964,964,0
20240315,161400,7924442360,964,964,964,964,0
20240315,161300,7924442360,964,964,964,964,0
20240315,161200,7924442360,964,964,964,964,0
20240315,161100,7924442360,964,964,964,964,0
20240315,161000,7924442360,964,964,964,964,0
20240315,160900,7924442360,964,964,964,964,0
20240315,160800,7924442360,964,964,964,964,0
20240315,160700,7924442360,964,964,964,964,0
20240315,160600,7924442360,964,964,964,964,0
20240315,160500,7924442360,964,964,964,964,0
20240315,160400,7924442360,964,964,964,964,0
20240315,160300,7924442360,964,964,964,964,0
20240315,160200,7924442360,964,964,964,964,0
20240315,160100,7924442360,964,964,964,964,0
20240315,160000,7924442360,964,964,964,964,0
20240315,155900,7924442360,964,964,964,964,0
20240315,155800,7924442360,964,964,964,964,0
20240315,155700,7924442360,964,964,964,964,0
20240315,155600,7924442360,964,964,964,964,0
20240315,155500,7924442360,964,964,964,964,0
20240315,155400,7924442360,964,964,964,964,0
20240315,155300,7924442360,964,964,964,964,0
20240315,155200,7924442360,964,964,964,964,0
20240315,155100,7924442360,964,964,964,964,0
20240315,155000,7924442360,964,964,964,964,22867
20240315,154900,7924442360,964,964,964,964,0
20240315,154800,7924442360,964,964,964,964,0
20240315,154700,7924442360,964,964,964,964,0
20240315,154600,7924442360,964,964,964,964,0
20240315,154500,7924442360,964,964,964,964,0
20240315,154400,7924442360,964,964,964,964,0
20240315,154300,7924442360,964,964,964,964,0
20240315,154200,7924442360,964,964,964,964,0
20240315,154100,7924442360,964,964,964,964,0
20240315,154000,7924442360,964,964,964,964,0
20240315,153900,7924442360,964,964,964,964,0
20240315,153800,7924442360,964,964,964,964,0
20240315,153700,7924442360,964,964,964,964,0
20240315,153600,7924442360,964,964,964,964,0
20240315,153500,7924442360,964,964,964,964,0
20240315,153400,7924442360,964,964,964,964,0
20240315,153300,7924442360,964,964,964,964,0
20240315,153200,7924442360,964,964,964,964,0
20240315,153100,7924442360,964,964,964,964,0
20240315,153000,7924442360,964,964,964,964,22867
20240315,152900,7902398572,964,964,964,964,0
20240315,152800,7902398572,964,964,964,964,0
20240315,152700,7902398572,964,964,964,964,0
20240315,152600,7902398572,964,964,964,964,0
20240315,152500,7902398572,964,964,964,964,0
20240315,152400,7902398572,964,964,964,964,0
20240315,152300,7902398572,964,964,964,964,0
20240315,152200,7902398572,964,964,964,964,0
20240315,152100,7902398572,964,964,964,964,0
20240315,152000,7902398572,964,964,964,964,0
20240315,151900,7902398572,964,963,964,956,28313
20240315,151800,7875260020,965,965,965,962,10264
20240315,151700,7865374628,967,966,967,964,7299
20240315,151600,7858330047,968,965,968,964,2971
20240315,151500,7855459190,967,964,968,963,1109
20240315,151400,7854389839,964,968,969,964,6176
20240315,151300,7848423221,968,964,968,964,4039
20240315,151200,7844518260,966,966,966,963,1983
20240315,151100,7842602979,967,964,967,963,4162
20240315,151000,7838582751,966,966,967,963,4373
20240315,150900,7834360590,967,963,967,963,1908
20240315,150800,7832518486,963,964,967,963,3683
20240315,150700,7828964896,966,964,966,963,4970
20240315,150600,7824172719,963,962,963,962,2972
20240315,150500,7821311325,961,959,961,958,14805
20240315,150400,7807112733,959,962,963,959,5584
20240315,150300,7801751700,960,962,963,960,11931
20240315,150200,7790282172,961,963,963,961,1363
20240315,150100,7788970342,964,966,966,962,4858
20240315,150000,7784295669,966,967,968,966,1099
20240315,145900,7783233659,967,967,969,961,9290
20240315,145800,7774261034,967,964,968,964,212
20240315,145700,7774056635,969,969,969,969,421
20240315,145600,7773648686,969,963,970,963,3659
20240315,145500,7770116369,963,970,971,963,1225
20240315,145400,7768932352,972,971,973,971,3739
20240315,145300,7765301473,972,972,973,961,7862
20240315,145200,7757712811,973,974,974,971,11550
20240315,145100,7746490103,974,974,975,973,145
20240315,145000,7746348840,972,975,976,972,595
20240315,144900,7745768642,977,976,977,972,1296
20240315,144800,7744504618,977,977,978,972,4760
20240315,144700,7739857883,977,974,977,971,10679
20240315,144600,7729448202,973,971,973,970,5435
20240315,144500,7724164119,972,970,972,967,5799
20240315,144400,7718537690,970,966,970,966,6733
20240315,144300,7712024356,966,964,967,962,7300
20240315,144200,7704991498,960,962,964,960,2367
20240315,144100,7702717251,964,965,965,962,442
20240315,144000,7702291239,965,963,965,961,3409
20240315,143900,7699011056,963,961,963,958,9390
20240315,143800,7690005379,961,961,965,961,4849
20240315,143700,7685344394,961,962,965,961,8529
20240315,143600,7677141168,962,961,965,961,3655
20240315,143500,7673621670,964,965,965,964,984
20240315,143400,7672672113,965,959,965,958,14137
20240315,143300,7659072215,958,962,962,958,9509
20240315,143200,7649958796,963,961,965,958,11492
20240315,143100,7638933082,961,960,963,959,824
20240315,143000,7638141372,962,963,963,960,1254
20240315,142900,7636936369,963,962,964,958,12863
20240315,142800,7624586851,962,966,966,962,4926
20240315,142700,7619829271,966,962,966,962,5605
20240315,142600,7614420010,961,964,964,961,189
20240315,142500,7614238318,964,962,964,960,66531
20240315,142400,7550350198,961,969,969,960,23792
20240315,142300,7527441098,969,969,969,968,569
20240315,142200,7526889871,969,964,969,964,2119
20240315,142100,7524847033,964,969,969,964,11692
20240315,142000,7513573457,969,969,972,969,1890
20240315,141900,7511741987,969,966,969,964,2366
20240315,141800,7509454426,964,965,969,964,8703
20240315,141700,7501061498,965,966,966,965,5505
20240315,141600,7495746806,966,971,971,964,22679
20240315,141500,7473809793,972,972,972,970,1145
20240315,141400,7472697853,972,973,973,971,2166
20240315,141300,7470592594,973,971,973,971,2510
20240315,141200,7468154076,971,971,973,970,1938
20240315,141100,7466272463,971,971,972,969,11019
20240315,141000,7455583915,971,972,974,970,7030
20240315,140900,7448756006,974,977,977,973,2352
20240315,140800,7446465927,978,973,978,973,7579
20240315,140700,7439070187,973,975,976,973,12497
20240315,140600,7426894968,976,977,977,975,1998
20240315,140500,7424946860,977,973,977,973,2568
20240315,140400,7422444418,973,974,975,973,8095
20240315,140300,7414562418,974,973,974,972,9015
20240315,140200,7405791223,972,973,973,972,1033
20240315,140100,7404786636,973,972,973,972,49
20240315,140000,7404738998,973,973,973,973,6
20240315,135900,7404733160,973,975,975,970,990
20240315,135800,7403768930,975,973,975,968,1305
20240315,135700,7402498796,973,974,974,967,3486
20240315,135600,7399103500,974,978,978,974,184
20240315,135500,7398923733,978,971,979,965,7423
20240315,135400,7391705623,971,971,971,971,175
20240315,135300,7391535698,969,972,972,969,9110
20240315,135200,7382695736,972,973,973,972,3973
20240315,135100,7378832387,973,974,974,973,2537
20240315,135000,7376363358,974,975,975,974,733
20240315,134900,7375649359,973,975,975,973,3599
20240315,134800,7372142406,975,973,975,973,1299
20240315,134700,7370877707,975,974,975,973,3352
20240315,134600,7367609691,973,970,973,969,547
20240315,134500,7367078491,970,967,970,967,1764
20240315,134400,7365370689,969,968,970,968,3641
20240315,134300,7361842928,965,966,967,965,4181
20240315,134200,7357805978,965,969,969,961,23758
20240315,134100,7334882155,968,971,972,968,5214
20240315,134000,7329828591,971,975,975,969,20956
20240315,133900,7309517453,971,971,974,970,397
20240315,133800,7309132099,971,972,972,970,6827
20240315,133700,7302499821,970,969,970,969,3638
20240315,133600,7298971961,969,971,971,969,3264
20240315,133500,7295805720,970,970,971,970,552
20240315,133400,7295270278,970,970,971,969,4852
20240315,133300,7290564398,970,970,970,970,1040
20240315,133200,7289555598,970,975,975,969,13963
20240315,133100,7275998301,975,973,976,973,753
20240315,133000,7275265176,975,977,977,973,12572
20240315,132900,7263011527,977,977,978,977,5651
20240315,132800,7257489199,977,979,979,977,4674
20240315,132700,7252921130,979,979,979,978,5267
20240315,132600,7247767789,979,977,979,975,4049
20240315,132500,7243810558,977,976,977,976,470
20240315,132400,7243351786,976,973,976,973,3568
20240315,132300,7239875744,973,976,976,971,7018
20240315,132200,7233030587,978,984,984,971,16955
20240315,132100,7216481715,984,984,984,979,4506
20240315,132000,7212058600,984,981,986,979,7110
20240315,131900,7205070437,979,981,981,979,2277
20240315,131800,7202839110,981,982,982,981,1698
20240315,131700,7201173371,981,984,986,980,3584
20240315,131600,7197649838,983,986,990,983,15151
20240315,131500,7182712303,986,983,986,980,7373
20240315,131400,7175453660,983,978,983,978,25845
20240315,131300,7150129589,977,976,977,976,9262
20240315,131200,7141084799,976,976,976,975,887
20240315,131100,7140219381,976,970,976,970,6478
20240315,131000,7133916769,970,975,976,970,10423
20240315,130900,7123798846,974,976,976,974,5382
20240315,130800,7118550057,975,977,977,975,2384
20240315,130700,7116225441,977,977,977,977,776
20240315,130600,7115467289,974,974,974,970,6219
20240315,130500,7109427200,971,974,974,969,3598
20240315,130400,7105937769,974,975,977,970,4469
20240315,130300,7101602569,975,975,977,970,9557
20240315,130200,7092308824,974,976,976,974,2303
20240315,130100,7090063593,976,977,977,976,4505
20240315,130000,7085666277,977,976,979,974,1539
20240315,125900,7084162905,976,977,979,974,11583
20240315,125800,7072853680,978,976,979,975,2814
20240315,125700,7070106105,977,979,980,976,6995
20240315,125600,7063261878,979,978,979,975,10651
20240315,125500,7052847985,979,972,979,972,8125
20240315,125400,7044909980,976,965,977,965,3360
20240315,125300,7041650178,965,965,970,965,4873
20240315,125200,7036947693,965,971,971,965,21039
20240315,125100,7016607626,971,967,971,966,27216
20240315,125000,6990267277,966,966,967,966,9394
20240315,124900,6981185644,966,967,968,966,11470
20240315,124800,6970090135,967,971,971,965,27251
20240315,124700,6943725081,971,970,973,969,29714
20240315,124600,6914850956,969,971,972,969,15992
20240315,124500,6899328968,971,974,974,971,7851
20240315,124400,6891700530,974,979,979,974,7514
20240315,124300,6884374115,979,980,980,975,8588
20240315,124200,6875989985,980,976,980,976,14005
20240315,124100,6862308205,975,978,978,975,13370
20240315,124000,6849256523,978,974,978,974,28821
20240315,123900,6821174170,974,979,980,974,15543
20240315,123800,6806008036,979,980,980,974,19940
20240315,123700,6786495660,981,981,981,974,19434
20240315,123600,6767482997,977,981,981,976,11467
20240315,123500,6756278449,977,981,982,973,14937
20240315,123400,6741639462,981,979,982,975,33405
20240315,123300,6708930673,979,979,981,971,4217
20240315,123200,6704803320,976,982,982,971,12306
20240315,123100,6692815986,982,986,986,971,25627
20240315,123000,6667664254,986,988,994,981,13364
20240315,122900,6654461808,987,979,987,974,40101
20240315,122800,6615164826,976,988,988,962,48566
20240315,122700,6567687317,989,992,992,986,26298
20240315,122600,6541674996,992,991,992,991,6219
20240315,122500,6535509932,991,993,993,990,17357
20240315,122400,6518307255,992,1000,1000,991,16772
20240315,122300,6501644123,1002,999,1002,994,49717
20240315,122200,6452163142,996,1001,1001,995,5960
20240315,122100,6446212466,1001,1004,1006,995,35640
20240315,122000,6410532189,1005,998,1005,998,9475
20240315,121900,6401047675,998,1000,1000,994,15439
20240315,121800,6385654035,1000,1000,1000,997,12196
20240315,121700,6373458413,997,997,1000,997,12367
20240315,121600,6361107290,997,992,997,990,15923
20240315,121500,6345291053,992,995,995,991,25031
20240315,121400,6320448019,993,999,999,993,13090
20240315,121300,6307413913,999,1005,1005,999,19532
20240315,121200,6287849849,1006,1008,1010,1006,59661
20240315,121100,6227720561,1006,1002,1007,1002,12101
20240315,121000,6215560663,1001,1003,1003,998,8396
20240315,120900,6207165853,998,994,1002,994,24283
20240315,120800,6182901122,993,995,998,991,26811
20240315,120700,6156284852,995,994,998,992,21453
20240315,120600,6134949370,994,995,997,993,9483
20240315,120500,6125522875,995,991,1000,991,26047
20240315,120400,6099531205,991,1006,1007,990,81399
20240315,120300,6018425619,1004,1010,1011,1003,65463
20240315,120200,5952480037,1010,1008,1012,1008,44324
20240315,120100,5907709225,1009,1009,1009,1008,10196
20240315,120000,5897426264,1009,1004,1009,1003,22429
20240315,115900,5874833157,1005,1002,1006,1002,22841
20240315,115800,5851927228,1001,1011,1013,1001,43971
20240315,115700,5807645436,1012,1012,1015,1011,72390
20240315,115600,5734303562,1012,1012,1013,1008,32448
20240315,115500,5701512554,1009,1004,1011,1002,90669
20240315,115400,5610141558,1004,1010,1011,1004,73545
20240315,115300,5536012414,1011,1007,1011,1001,112282
20240315,115200,5422819092,1007,1006,1010,1000,246759
20240315,115100,5174775278,1008,996,1009,996,348302
20240315,115000,4826357249,995,997,998,993,21816
20240315,114900,4804639719,998,998,998,995,22251
20240315,114800,4782451978,998,988,1000,988,174327
20240315,114700,4609166978,991,988,992,988,45119
20240315,114600,4564495832,988,990,990,980,15184
20240315,114500,4549508722,990,988,990,985,30494
20240315,114400,4519394111,987,988,992,987,43449
20240315,114300,4476392389,987,979,988,977,51932
20240315,114200,4425342417,979,977,980,976,17262
20240315,114100,4408474885,977,977,977,976,9002
20240315,114000,4399685860,977,973,977,972,27841
20240315,113900,4372548019,973,971,974,971,5276
20240315,113800,4367410664,973,970,973,968,9284
20240315,113700,4358397903,970,970,970,967,4499
20240315,113600,4354037485,971,968,971,968,5792
20240315,113500,4348421894,966,966,967,964,14332
20240315,113400,4334584384,966,966,968,966,4178
20240315,113300,4330547937,967,968,968,967,2303
20240315,113200,4328319736,975,972,976,966,22761
20240315,113100,4306197262,972,964,973,964,14605
20240315,113000,4292088133,965,961,965,961,8199
20240315,112900,4284184327,961,961,961,960,4137
20240315,112800,4280209869,961,960,968,958,15256
20240315,112700,4265554179,960,960,964,959,29424
20240315,112600,4237268391,960,965,965,957,49530
20240315,112500,4189623523,965,967,969,965,18463
20240315,112400,4171788999,967,969,970,966,14834
20240315,112300,4157436443,969,968,974,968,1818
20240315,112200,4155675375,968,972,972,967,33545
20240315,112100,4123175747,971,975,975,971,10049
20240315,112000,4113402046,975,976,976,971,4476
20240315,111900,4109048998,975,971,976,971,7099
20240315,111800,4102135885,971,971,978,970,3206
20240315,111700,4099011002,978,974,979,969,14998
20240315,111600,4084439490,974,974,980,973,9013
20240315,111500,4075649753,974,980,981,973,16430
20240315,111400,4059613994,981,977,982,974,17579
20240315,111300,4042397589,978,976,978,974,6981
20240315,111200,4035586081,975,971,980,971,5980
20240315,111100,4029748003,970,979,979,969,13561
20240315,111000,4016563590,976,974,980,974,18705
20240315,110900,3998277944,974,972,974,971,9055
20240315,110800,3989473343,972,970,974,970,11754
20240315,110700,3978056990,969,967,970,966,42920
20240315,110600,3936558188,969,970,972,966,25552
20240315,110500,3911826067,972,969,982,969,16649
20240315,110400,3895618859,969,970,970,968,8081
20240315,110300,3887786653,973,976,979,968,23705
20240315,110200,3864756468,980,977,984,974,37521
20240315,110100,3828069098,977,978,978,976,17694
20240315,110000,3810771693,978,974,980,973,8271
20240315,105900,3802685586,974,974,975,971,25381
20240315,105800,3777992759,972,980,980,972,28442
20240315,105700,3750242051,980,980,984,975,27845
20240315,105600,3722990144,979,975,984,975,12541
20240315,105500,3710721516,978,976,978,971,61536
20240315,105400,3650861067,975,985,985,973,172187
20240315,105300,3482397157,986,989,991,985,62837
20240315,105200,3420279197,990,980,990,980,94566
20240315,105100,3327327562,981,982,986,980,51368
20240315,105000,3276916968,982,986,994,981,63658
20240315,104900,3214060322,982,991,991,979,130948
20240315,104800,3085459145,992,985,995,980,65463
20240315,104700,3020628358,982,995,1000,966,167036
20240315,104600,2856209459,995,1000,1006,995,154192
20240315,104500,2702013087,1005,1022,1022,985,263042
20240315,104400,2436841789,1015,977,1024,976,637890
20240315,104300,1793608878,977,999,1007,974,368079
20240315,104200,1427177251,998,998,998,998,0
20240315,104100,1427177251,998,973,998,973,129525
20240315,104000,1299688818,973,970,975,969,52838
20240315,103900,1248357969,970,969,973,965,32896
20240315,103800,1216483348,972,974,977,967,97951
20240315,103700,1121065151,976,965,978,965,80314
20240315,103600,1043057897,965,961,967,959,66091
20240315,103500,979398661,962,952,962,947,81089
20240315,103400,902053059,952,950,957,946,81075
20240315,103300,824945100,950,941,950,941,53404
20240315,103200,774495392,942,939,942,938,48506
20240315,103100,728869380,939,939,940,938,29616
20240315,103000,701060568,938,934,938,932,46196
20240315,102900,657821489,933,934,934,933,1343
20240315,102800,656567750,934,934,935,932,6194
20240315,102700,650782345,933,930,933,925,20829
20240315,102600,631388949,930,930,930,930,2598
20240315,102500,628972809,930,930,930,929,3093
20240315,102400,626096325,930,930,930,930,1765
20240315,102300,624454875,930,926,930,923,11914
20240315,102200,613427784,926,926,926,926,10729
20240315,102100,603492730,926,926,926,926,1315
20240315,102000,602275040,925,927,927,925,5000
20240315,101900,597648312,927,927,928,927,1533
20240315,101800,596226722,927,927,927,927,3472
20240315,101700,593008178,927,927,930,927,6797
20240315,101600,586689172,927,926,927,926,109
20240315,101500,586588139,926,928,928,926,1202
20240315,101400,585473498,930,928,930,928,607
20240315,101300,584909992,930,930,931,930,12483
20240315,101200,573290327,931,931,931,931,801
20240315,101100,572544596,931,931,931,931,60
20240315,101000,572488736,931,927,931,927,31897
20240315,100900,542869824,927,927,928,927,2304
20240315,100800,540733716,927,927,928,927,4950
20240315,100700,536144896,927,929,929,927,1701
20240315,100600,534565168,929,924,929,923,22767
20240315,100500,513511889,924,925,925,924,1226
20240315,100400,512378861,925,925,925,925,25
20240315,100300,512355736,926,927,927,924,1113
20240315,100200,511326510,926,924,926,923,5032
20240315,100100,506671966,929,925,929,924,16057
20240315,100000,491798934,925,926,926,925,6643
20240315,095900,485654011,926,925,926,925,1499
20240315,095800,484266142,925,926,926,925,6460
20240315,095700,478290221,926,927,927,925,1178
20240315,095600,477199416,927,925,927,925,2114
20240315,095500,475242870,926,925,926,925,2935
20240315,095400,472526607,925,926,926,925,3468
20240315,095300,469317583,926,924,926,924,3561
20240315,095200,466022927,921,924,925,921,6908
20240315,095100,459657704,924,918,929,918,40206
20240315,095000,422566847,918,917,918,917,1655
20240315,094900,421048857,917,917,918,917,3084
20240315,094800,418218545,917,916,917,915,8136
20240315,094700,410759681,917,917,917,917,0
20240315,094600,410759681,917,917,917,917,1992
20240315,094500,408933017,917,916,917,916,2078
20240315,094400,407027569,917,917,917,917,58
20240315,094300,406974383,916,915,916,915,3342
20240315,094200,403915168,915,913,915,913,1637
20240315,094100,402417713,915,915,915,913,1307
20240315,094000,401223998,915,913,915,913,2055
20240315,093900,399347681,913,915,915,913,1509
20240315,093800,397969946,912,912,912,912,47007
20240315,093700,355099562,912,911,912,911,940
20240315,093600,354243172,912,911,912,911,8773
20240315,093500,346250900,912,915,915,912,6274
20240315,093400,340528837,916,915,916,911,2203
20240315,093300,338519783,916,916,916,916,2675
20240315,093200,336069483,916,916,916,914,5350
20240315,093100,331170889,912,916,916,912,3995
20240315,093000,327517017,915,915,915,915,103
20240315,092900,327422772,916,916,916,916,5
20240315,092800,327418192,916,915,916,911,8536
20240315,092700,319626192,915,917,917,914,112
20240315,092600,319523758,917,914,917,914,6908
20240315,092500,313208195,914,915,915,914,3686
20240315,092400,309837127,915,917,917,915,5943
20240315,092300,304396604,917,917,917,916,3189
20240315,092200,301473655,917,915,917,915,6634
20240315,092100,295394663,916,916,916,915,2137
20240315,092000,293438796,915,916,916,914,3089
20240315,091900,290613401,916,918,918,916,625
20240315,091800,290040684,919,919,920,917,1642
20240315,091700,288530782,920,920,920,920,1192
20240315,091600,287434142,917,917,917,917,3069
20240315,091500,284619869,917,912,917,911,12119
20240315,091400,273559721,913,916,916,911,12592
20240315,091300,262049727,915,916,917,915,25170
20240315,091200,239017458,916,917,917,916,5884
20240315,091100,233623985,917,923,923,917,3121
20240315,091000,230750347,923,921,923,917,7359
20240315,090900,223974526,916,927,927,915,17278
20240315,090800,208044034,929,936,938,928,15329
20240315,090700,193758619,938,932,940,932,43176
20240315,090600,153363562,932,925,934,925,26091
20240315,090500,129099593,925,923,925,923,19265
20240315,090400,111306487,923,925,927,923,14933
20240315,090300,97486499,927,921,929,921,49697
20240315,090200,51566183,919,918,920,912,6228
20240315,090100,45853301,918,915,924,915,15242
20240315,090000,31815202,915,908,915,908,34951