stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185500,1001316464,1332,1332,1332,1332,16830
20240305,185400,1001316464,1332,1332,1332,1332,0
20240305,185300,1001316464,1332,1332,1332,1332,0
20240305,185200,1001316464,1332,1332,1332,1332,0
20240305,185100,1001316464,1332,1332,1332,1332,0
20240305,185000,1001316464,1332,1332,1332,1332,0
20240305,184900,1001316464,1332,1332,1332,1332,0
20240305,184800,1001316464,1332,1332,1332,1332,0
20240305,184700,1001316464,1332,1332,1332,1332,0
20240305,184600,1001316464,1332,1332,1332,1332,0
20240305,184500,1001316464,1332,1332,1332,1332,0
20240305,184400,1001316464,1332,1332,1332,1332,0
20240305,184300,1001316464,1332,1332,1332,1332,0
20240305,184200,1001316464,1332,1332,1332,1332,0
20240305,184100,1001316464,1332,1332,1332,1332,0
20240305,184000,1001316464,1332,1332,1332,1332,0
20240305,183900,1001316464,1332,1332,1332,1332,0
20240305,183800,1001316464,1332,1332,1332,1332,0
20240305,183700,1001316464,1332,1332,1332,1332,0
20240305,183600,1001316464,1332,1332,1332,1332,0
20240305,183500,1001316464,1332,1332,1332,1332,0
20240305,183400,1001316464,1332,1332,1332,1332,0
20240305,183300,1001316464,1332,1332,1332,1332,0
20240305,183200,1001316464,1332,1332,1332,1332,0
20240305,183100,1001316464,1332,1332,1332,1332,0
20240305,183000,1001316464,1332,1332,1332,1332,0
20240305,182900,1001316464,1332,1332,1332,1332,0
20240305,182800,1001316464,1332,1332,1332,1332,0
20240305,182700,1001316464,1332,1332,1332,1332,0
20240305,182600,1001316464,1332,1332,1332,1332,0
20240305,182500,1001316464,1332,1332,1332,1332,16830
20240305,182400,1001316464,1332,1332,1332,1332,0
20240305,182300,1001316464,1332,1332,1332,1332,0
20240305,182200,1001316464,1332,1332,1332,1332,0
20240305,182100,1001316464,1332,1332,1332,1332,0
20240305,182000,1001316464,1332,1332,1332,1332,0
20240305,181900,1001316464,1332,1332,1332,1332,0
20240305,181800,1001316464,1332,1332,1332,1332,0
20240305,181700,1001316464,1332,1332,1332,1332,0
20240305,181600,1001316464,1332,1332,1332,1332,0
20240305,181500,1001316464,1332,1332,1332,1332,0
20240305,181400,1001316464,1332,1332,1332,1332,0
20240305,181300,1001316464,1332,1332,1332,1332,0
20240305,181200,1001316464,1332,1332,1332,1332,0
20240305,181100,1001316464,1332,1332,1332,1332,0
20240305,181000,1001316464,1332,1332,1332,1332,0
20240305,180900,1001316464,1332,1332,1332,1332,0
20240305,180800,1001316464,1332,1332,1332,1332,0
20240305,180700,1001316464,1332,1332,1332,1332,0
20240305,180600,1001316464,1332,1332,1332,1332,0
20240305,180500,1001316464,1332,1332,1332,1332,0
20240305,180400,1001316464,1332,1332,1332,1332,0
20240305,180300,1001316464,1332,1332,1332,1332,0
20240305,180200,1001316464,1332,1332,1332,1332,0
20240305,180100,1001316464,1332,1332,1332,1332,0
20240305,180000,1001316464,1332,1332,1332,1332,0
20240305,175900,1001316464,1332,1332,1332,1332,0
20240305,175800,1001316464,1332,1332,1332,1332,0
20240305,175700,1001316464,1332,1332,1332,1332,0
20240305,175600,1001316464,1332,1332,1332,1332,0
20240305,175500,1001316464,1332,1332,1332,1332,16830
20240305,175400,1001316464,1332,1332,1332,1332,0
20240305,175300,1001316464,1332,1332,1332,1332,0
20240305,175200,1001316464,1332,1332,1332,1332,0
20240305,175100,1001316464,1332,1332,1332,1332,0
20240305,175000,1001316464,1332,1332,1332,1332,0
20240305,174900,1001316464,1332,1332,1332,1332,0
20240305,174800,1001316464,1332,1332,1332,1332,0
20240305,174700,1001316464,1332,1332,1332,1332,0
20240305,174600,1001316464,1332,1332,1332,1332,0
20240305,174500,1001316464,1332,1332,1332,1332,0
20240305,174400,1001316464,1332,1332,1332,1332,0
20240305,174300,1001316464,1332,1332,1332,1332,0
20240305,174200,1001316464,1332,1332,1332,1332,0
20240305,174100,1001316464,1332,1332,1332,1332,0
20240305,174000,1001316464,1332,1332,1332,1332,0
20240305,173900,1001316464,1332,1332,1332,1332,0
20240305,173800,1001316464,1332,1332,1332,1332,0
20240305,173700,1001316464,1332,1332,1332,1332,0
20240305,173600,1001316464,1332,1332,1332,1332,0
20240305,173500,1001316464,1332,1332,1332,1332,0
20240305,173400,1001316464,1332,1332,1332,1332,0
20240305,173300,1001316464,1332,1332,1332,1332,0
20240305,173200,1001316464,1332,1332,1332,1332,0
20240305,173100,1001316464,1332,1332,1332,1332,0
20240305,173000,1001316464,1332,1332,1332,1332,0
20240305,172900,1001316464,1332,1332,1332,1332,0
20240305,172800,1001316464,1332,1332,1332,1332,0
20240305,172700,1001316464,1332,1332,1332,1332,0
20240305,172600,1001316464,1332,1332,1332,1332,0
20240305,172500,1001316464,1332,1332,1332,1332,16830
20240305,172400,1001316464,1332,1332,1332,1332,0
20240305,172300,1001316464,1332,1332,1332,1332,0
20240305,172200,1001316464,1332,1332,1332,1332,0
20240305,172100,1001316464,1332,1332,1332,1332,0
20240305,172000,1001316464,1332,1332,1332,1332,0
20240305,171900,1001316464,1332,1332,1332,1332,0
20240305,171800,1001316464,1332,1332,1332,1332,0
20240305,171700,1001316464,1332,1332,1332,1332,0
20240305,171600,1001316464,1332,1332,1332,1332,0
20240305,171500,1001316464,1332,1332,1332,1332,0
20240305,171400,1001316464,1332,1332,1332,1332,0
20240305,171300,1001316464,1332,1332,1332,1332,0
20240305,171200,1001316464,1332,1332,1332,1332,0
20240305,171100,1001316464,1332,1332,1332,1332,0
20240305,171000,1001316464,1332,1332,1332,1332,0
20240305,170900,1001316464,1332,1332,1332,1332,0
20240305,170800,1001316464,1332,1332,1332,1332,0
20240305,170700,1001316464,1332,1332,1332,1332,0
20240305,170600,1001316464,1332,1332,1332,1332,0
20240305,170500,1001316464,1332,1332,1332,1332,0
20240305,170400,1001316464,1332,1332,1332,1332,0
20240305,170300,1001316464,1332,1332,1332,1332,0
20240305,170200,1001316464,1332,1332,1332,1332,0
20240305,170100,1001316464,1332,1332,1332,1332,0
20240305,170000,1001316464,1332,1332,1332,1332,0
20240305,165900,1001316464,1332,1332,1332,1332,0
20240305,165800,1001316464,1332,1332,1332,1332,0
20240305,165700,1001316464,1332,1332,1332,1332,0
20240305,165600,1001316464,1332,1332,1332,1332,0
20240305,165500,1001316464,1332,1332,1332,1332,16830
20240305,165400,1001316464,1332,1332,1332,1332,0
20240305,165300,1001316464,1332,1332,1332,1332,0
20240305,165200,1001316464,1332,1332,1332,1332,0
20240305,165100,1001316464,1332,1332,1332,1332,0
20240305,165000,1001316464,1332,1332,1332,1332,0
20240305,164900,1001316464,1332,1332,1332,1332,0
20240305,164800,1001316464,1332,1332,1332,1332,0
20240305,164700,1001316464,1332,1332,1332,1332,0
20240305,164600,1001316464,1332,1332,1332,1332,0
20240305,164500,1001316464,1332,1332,1332,1332,0
20240305,164400,1001316464,1332,1332,1332,1332,0
20240305,164300,1001316464,1332,1332,1332,1332,0
20240305,164200,1001316464,1332,1332,1332,1332,0
20240305,164100,1001316464,1332,1332,1332,1332,0
20240305,164000,1001316464,1332,1332,1332,1332,0
20240305,163900,1001316464,1332,1332,1332,1332,0
20240305,163800,1001316464,1332,1332,1332,1332,0
20240305,163700,1001316464,1332,1332,1332,1332,0
20240305,163600,1001316464,1332,1332,1332,1332,0
20240305,163500,1001316464,1332,1332,1332,1332,0
20240305,163400,1001316464,1332,1332,1332,1332,0
20240305,163300,1001316464,1332,1332,1332,1332,0
20240305,163200,1001316464,1332,1332,1332,1332,0
20240305,163100,1001316464,1332,1332,1332,1332,0
20240305,163000,1001316464,1332,1332,1332,1332,0
20240305,162900,1001316464,1332,1332,1332,1332,0
20240305,162800,1001316464,1332,1332,1332,1332,0
20240305,162700,1001316464,1332,1332,1332,1332,0
20240305,162600,1001316464,1332,1332,1332,1332,0
20240305,162500,1001316464,1332,1332,1332,1332,16830
20240305,162400,1001316464,1332,1332,1332,1332,0
20240305,162300,1001316464,1332,1332,1332,1332,0
20240305,162200,1001316464,1332,1332,1332,1332,0
20240305,162100,1001316464,1332,1332,1332,1332,0
20240305,162000,1001316464,1332,1332,1332,1332,0
20240305,161900,1001316464,1332,1332,1332,1332,0
20240305,161800,1001316464,1332,1332,1332,1332,0
20240305,161700,1001316464,1332,1332,1332,1332,0
20240305,161600,1001316464,1332,1332,1332,1332,0
20240305,161500,1001316464,1332,1332,1332,1332,0
20240305,161400,1001316464,1332,1332,1332,1332,0
20240305,161300,1001316464,1332,1332,1332,1332,0
20240305,161200,1001316464,1332,1332,1332,1332,0
20240305,161100,1001316464,1332,1332,1332,1332,0
20240305,161000,1001316464,1332,1332,1332,1332,0
20240305,160900,1001316464,1332,1332,1332,1332,0
20240305,160800,1001316464,1332,1332,1332,1332,0
20240305,160700,1001316464,1332,1332,1332,1332,0
20240305,160600,1001316464,1332,1332,1332,1332,0
20240305,160500,1001316464,1332,1332,1332,1332,0
20240305,160400,1001316464,1332,1332,1332,1332,0
20240305,160300,1001316464,1332,1332,1332,1332,0
20240305,160200,1001316464,1332,1332,1332,1332,0
20240305,160100,1001316464,1332,1332,1332,1332,0
20240305,160000,1001316464,1332,1332,1332,1332,0
20240305,155900,1001316464,1332,1332,1332,1332,0
20240305,155800,1001316464,1332,1332,1332,1332,0
20240305,155700,1001316464,1332,1332,1332,1332,0
20240305,155600,1001316464,1332,1332,1332,1332,0
20240305,155500,1001316464,1332,1332,1332,1332,16830
20240305,155400,1001316464,1332,1332,1332,1332,0
20240305,155300,1001316464,1332,1332,1332,1332,0
20240305,155200,1001316464,1332,1332,1332,1332,0
20240305,155100,1001316464,1332,1332,1332,1332,0
20240305,155000,1001316464,1332,1332,1332,1332,0
20240305,154900,1001316464,1332,1332,1332,1332,0
20240305,154800,1001316464,1332,1332,1332,1332,0
20240305,154700,1001316464,1332,1332,1332,1332,0
20240305,154600,1001316464,1332,1332,1332,1332,0
20240305,154500,1001316464,1332,1332,1332,1332,0
20240305,154400,1001316464,1332,1332,1332,1332,0
20240305,154300,1001316464,1332,1332,1332,1332,0
20240305,154200,1001316464,1332,1332,1332,1332,0
20240305,154100,1001316464,1332,1332,1332,1332,0
20240305,154000,1001316464,1332,1332,1332,1332,0
20240305,153900,1001316464,1332,1332,1332,1332,0
20240305,153800,1001316464,1332,1332,1332,1332,0
20240305,153700,1001316464,1332,1332,1332,1332,0
20240305,153600,1001316464,1332,1332,1332,1332,0
20240305,153500,1001316464,1332,1332,1332,1332,0
20240305,153400,1001316464,1332,1332,1332,1332,0
20240305,153300,1001316464,1332,1332,1332,1332,0
20240305,153200,1001316464,1332,1332,1332,1332,0
20240305,153100,1001316464,1332,1332,1332,1332,0
20240305,153000,1001316464,1332,1332,1332,1332,16830
20240305,152900,978898904,1333,1333,1333,1333,0
20240305,152800,978898904,1333,1333,1333,1333,0
20240305,152700,978898904,1333,1333,1333,1333,0
20240305,152600,978898904,1333,1333,1333,1333,0
20240305,152500,978898904,1333,1333,1333,1333,0
20240305,152400,978898904,1333,1333,1333,1333,0
20240305,152300,978898904,1333,1333,1333,1333,0
20240305,152200,978898904,1333,1333,1333,1333,0
20240305,152100,978898904,1333,1333,1333,1333,0
20240305,152000,978898904,1333,1333,1333,1333,0
20240305,151900,978898904,1333,1305,1333,1305,14581
20240305,151800,959667085,1305,1291,1316,1291,38134
20240305,151700,910173310,1292,1288,1292,1288,13201
20240305,151600,893130819,1288,1282,1288,1282,11136
20240305,151500,878809851,1282,1283,1283,1282,1785
20240305,151400,876521476,1285,1285,1285,1285,189
20240305,151300,876278611,1282,1285,1285,1282,5416
20240305,151200,869332305,1287,1287,1287,1287,3
20240305,151100,869328444,1283,1284,1284,1283,100
20240305,151000,869200139,1283,1284,1284,1283,646
20240305,150900,868371121,1287,1287,1287,1287,578
20240305,150800,867627235,1287,1287,1287,1287,76
20240305,150700,867529423,1287,1286,1287,1286,1400
20240305,150600,865728061,1286,1286,1286,1286,335
20240305,150500,865297251,1286,1286,1286,1286,1
20240305,150400,865295965,1286,1286,1286,1286,226
20240305,150300,865005329,1288,1284,1288,1282,538
20240305,150200,864315377,1282,1285,1285,1282,4000
20240305,150100,859184838,1286,1290,1290,1286,13282
20240305,150000,842078066,1290,1290,1290,1290,47
20240305,145900,842017436,1290,1290,1290,1290,339
20240305,145800,841580126,1290,1290,1290,1290,0
20240305,145700,841580126,1290,1290,1290,1290,6235
20240305,145600,833536976,1287,1289,1289,1287,2988
20240305,145500,829685644,1289,1289,1289,1289,0
20240305,145400,829685644,1289,1288,1289,1288,152
20240305,145300,829489768,1289,1289,1289,1289,173
20240305,145200,829266771,1290,1287,1290,1287,3322
20240305,145100,824991060,1287,1288,1288,1287,729
20240305,145000,824052832,1289,1289,1289,1289,0
20240305,144900,824052832,1289,1287,1289,1287,51
20240305,144800,823987095,1287,1287,1287,1287,21
20240305,144700,823960068,1289,1289,1289,1289,840
20240305,144600,822877308,1289,1289,1289,1289,190
20240305,144500,822632398,1289,1285,1289,1284,2100
20240305,144400,819934703,1290,1290,1290,1290,100
20240305,144300,819805703,1290,1290,1290,1290,0
20240305,144200,819805703,1290,1290,1290,1290,207
20240305,144100,819538673,1290,1290,1290,1290,100
20240305,144000,819409673,1290,1290,1290,1290,0
20240305,143900,819409673,1290,1290,1290,1290,0
20240305,143800,819409673,1290,1294,1294,1290,1514
20240305,143700,817456417,1294,1289,1294,1289,4057
20240305,143600,812213667,1282,1282,1282,1282,0
20240305,143500,812213667,1282,1282,1282,1282,0
20240305,143400,812213667,1282,1282,1282,1282,0
20240305,143300,812213667,1282,1282,1282,1282,348
20240305,143200,811767531,1282,1282,1282,1282,50
20240305,143100,811703431,1283,1283,1283,1283,0
20240305,143000,811703431,1283,1283,1283,1283,0
20240305,142900,811703431,1283,1283,1283,1283,6570
20240305,142800,803274121,1283,1283,1283,1283,0
20240305,142700,803274121,1283,1283,1283,1283,200
20240305,142600,803017521,1282,1288,1288,1282,4700
20240305,142500,796987479,1289,1289,1289,1289,0
20240305,142400,796987479,1289,1289,1289,1289,515
20240305,142300,796323644,1290,1290,1290,1290,700
20240305,142200,795420644,1290,1290,1290,1290,0
20240305,142100,795420644,1290,1290,1290,1290,0
20240305,142000,795420644,1290,1290,1290,1290,530
20240305,141900,794736944,1289,1289,1289,1289,0
20240305,141800,794736944,1289,1285,1289,1285,370
20240305,141700,794260214,1285,1290,1290,1285,212
20240305,141600,793987734,1290,1290,1290,1290,0
20240305,141500,793987734,1290,1290,1290,1290,1887
20240305,141400,791553504,1288,1288,1288,1288,484
20240305,141300,790930112,1288,1288,1288,1288,0
20240305,141200,790930112,1288,1288,1288,1288,971
20240305,141100,789679464,1285,1288,1288,1285,640
20240305,141000,788855173,1287,1288,1288,1287,41
20240305,140900,788802366,1288,1288,1288,1288,0
20240305,140800,788802366,1288,1288,1288,1288,10
20240305,140700,788789486,1288,1288,1288,1288,0
20240305,140600,788789486,1288,1290,1290,1288,30
20240305,140500,788750806,1290,1290,1290,1290,13
20240305,140400,788734036,1281,1282,1282,1281,1000
20240305,140300,787453025,1288,1288,1288,1288,100
20240305,140200,787324225,1290,1290,1290,1290,0
20240305,140100,787324225,1290,1290,1290,1290,54
20240305,140000,787254565,1282,1284,1284,1282,1945
20240305,135900,784760842,1290,1290,1290,1290,0
20240305,135800,784760842,1290,1289,1290,1289,22
20240305,135700,784732463,1290,1290,1290,1290,0
20240305,135600,784732463,1290,1290,1290,1290,0
20240305,135500,784732463,1290,1290,1290,1290,0
20240305,135400,784732463,1290,1290,1290,1290,300
20240305,135300,784345463,1290,1290,1290,1290,31
20240305,135200,784305473,1290,1290,1290,1290,1
20240305,135100,784304183,1282,1290,1290,1282,1003
20240305,135000,783010337,1290,1288,1290,1288,4015
20240305,134900,777832825,1288,1287,1288,1287,2000
20240305,134800,775256991,1287,1285,1287,1285,4000
20240305,134700,770113317,1285,1282,1285,1281,10400
20240305,134600,756758964,1282,1282,1282,1282,909
20240305,134500,755593626,1282,1282,1282,1282,0
20240305,134400,755593626,1282,1282,1282,1282,205
20240305,134300,755330816,1282,1282,1282,1282,0
20240305,134200,755330816,1282,1282,1282,1282,0
20240305,134100,755330816,1282,1283,1283,1282,30
20240305,134000,755292335,1283,1283,1283,1283,0
20240305,133900,755292335,1283,1283,1283,1283,0
20240305,133800,755292335,1283,1283,1283,1283,20
20240305,133700,755266675,1282,1282,1282,1282,0
20240305,133600,755266675,1282,1282,1282,1282,0
20240305,133500,755266675,1282,1282,1282,1282,0
20240305,133400,755266675,1282,1282,1282,1282,0
20240305,133300,755266675,1282,1282,1282,1282,20
20240305,133200,755241035,1282,1283,1283,1282,2700
20240305,133100,751779490,1284,1285,1285,1284,3170
20240305,133000,747708282,1285,1284,1285,1284,3474
20240305,132900,743244682,1283,1284,1285,1283,3205
20240305,132800,739131079,1284,1284,1284,1284,20
20240305,132700,739105399,1284,1284,1285,1284,3109
20240305,132600,735110387,1285,1285,1285,1284,2042
20240305,132500,732488117,1285,1283,1285,1283,1774
20240305,132400,730209301,1283,1283,1283,1283,7552
20240305,132300,720520085,1281,1283,1283,1280,9868
20240305,132200,707885335,1282,1282,1282,1282,0
20240305,132100,707885335,1282,1284,1285,1282,7060
20240305,132000,698822840,1284,1284,1284,1284,0
20240305,131900,698822840,1284,1285,1285,1284,1951
20240305,131800,696315825,1286,1286,1286,1286,250
20240305,131700,695994325,1287,1290,1290,1287,31
20240305,131600,695954383,1290,1290,1290,1290,0
20240305,131500,695954383,1290,1290,1290,1290,500
20240305,131400,695309383,1288,1288,1288,1288,80
20240305,131300,695206343,1290,1290,1290,1290,2570
20240305,131200,691891043,1290,1290,1290,1290,0
20240305,131100,691891043,1290,1290,1290,1290,3
20240305,131000,691887173,1288,1288,1288,1288,0
20240305,130900,691887173,1288,1288,1288,1288,0
20240305,130800,691887173,1288,1288,1288,1288,0
20240305,130700,691887173,1288,1290,1290,1288,6081
20240305,130600,684050445,1290,1289,1290,1289,3631
20240305,130500,679367264,1289,1289,1289,1289,0
20240305,130400,679367264,1289,1289,1289,1289,100
20240305,130300,679238364,1286,1286,1286,1286,500
20240305,130200,678595364,1288,1288,1288,1288,500
20240305,130100,677951364,1289,1289,1289,1289,5
20240305,130000,677944919,1289,1282,1289,1282,142
20240305,125900,677762371,1282,1283,1289,1282,2917
20240305,125800,674019500,1283,1286,1286,1283,1700
20240305,125700,671837156,1285,1287,1287,1285,830
20240305,125600,670770205,1286,1287,1287,1286,110
20240305,125500,670628645,1287,1287,1287,1287,0
20240305,125400,670628645,1287,1287,1287,1287,0
20240305,125300,670628645,1287,1288,1288,1287,2606
20240305,125200,667272378,1289,1289,1289,1289,317
20240305,125100,666863765,1289,1289,1289,1289,0
20240305,125000,666863765,1289,1289,1289,1289,0
20240305,124900,666863765,1289,1289,1289,1289,200
20240305,124800,666605965,1289,1290,1290,1289,500
20240305,124700,665961264,1294,1294,1294,1294,156
20240305,124600,665759400,1294,1293,1294,1293,1096
20240305,124500,664342023,1294,1294,1294,1294,0
20240305,124400,664342023,1294,1291,1294,1291,70
20240305,124300,664251455,1290,1289,1290,1289,3650
20240305,124200,659544074,1289,1289,1289,1289,707
20240305,124100,658632751,1288,1288,1288,1288,100
20240305,124000,658503951,1289,1289,1289,1289,1
20240305,123900,658502662,1290,1290,1290,1290,0
20240305,123800,658502662,1290,1290,1290,1290,0
20240305,123700,658502662,1290,1290,1290,1290,0
20240305,123600,658502662,1290,1290,1290,1290,0
20240305,123500,658502662,1290,1287,1290,1287,3471
20240305,123400,654026002,1286,1286,1286,1286,192
20240305,123300,653779090,1282,1282,1282,1282,0
20240305,123200,653779090,1282,1282,1282,1282,0
20240305,123100,653779090,1282,1282,1282,1282,114
20240305,123000,653632942,1282,1282,1282,1282,0
20240305,122900,653632942,1282,1282,1282,1282,900
20240305,122800,652479142,1282,1282,1282,1282,0
20240305,122700,652479142,1282,1282,1282,1282,1000
20240305,122600,651197142,1290,1290,1290,1290,0
20240305,122500,651197142,1290,1290,1290,1290,0
20240305,122400,651197142,1290,1290,1290,1290,100
20240305,122300,651068142,1290,1290,1290,1290,80
20240305,122200,650964942,1290,1290,1290,1290,2
20240305,122100,650962362,1290,1290,1290,1290,0
20240305,122000,650962362,1290,1290,1290,1290,0
20240305,121900,650962362,1290,1290,1290,1290,1
20240305,121800,650961072,1280,1282,1282,1280,5000
20240305,121700,644556077,1282,1282,1282,1282,0
20240305,121600,644556077,1282,1283,1283,1282,400
20240305,121500,644042984,1295,1295,1295,1295,0
20240305,121400,644042984,1295,1295,1295,1295,0
20240305,121300,644042984,1295,1285,1295,1285,3000
20240305,121200,640161662,1285,1285,1285,1285,0
20240305,121100,640161662,1285,1285,1285,1285,0
20240305,121000,640161662,1285,1285,1285,1285,0
20240305,120900,640161662,1285,1285,1285,1285,0
20240305,120800,640161662,1285,1282,1285,1281,3622
20240305,120700,635513951,1282,1282,1282,1282,0
20240305,120600,635513951,1282,1285,1285,1282,705
20240305,120500,634610068,1285,1286,1286,1285,1027
20240305,120400,633290347,1287,1287,1287,1287,1002
20240305,120300,632000773,1295,1290,1295,1288,2589
20240305,120200,628661543,1295,1295,1295,1295,0
20240305,120100,628661543,1295,1295,1295,1295,1
20240305,120000,628660248,1289,1289,1289,1289,0
20240305,115900,628660248,1289,1295,1295,1289,2000
20240305,115800,626076248,1295,1295,1295,1295,0
20240305,115700,626076248,1295,1295,1295,1295,1096
20240305,115600,624656928,1295,1295,1295,1295,0
20240305,115500,624656928,1295,1292,1295,1292,1001
20240305,115400,623362484,1292,1292,1292,1292,0
20240305,115300,623362484,1292,1292,1292,1292,0
20240305,115200,623362484,1292,1290,1292,1290,2000
20240305,115100,620779996,1290,1286,1290,1286,8000
20240305,115000,610467781,1278,1278,1278,1278,110
20240305,114900,610327201,1277,1277,1277,1277,0
20240305,114800,610327201,1277,1282,1282,1277,14000
20240305,114700,592416037,1288,1288,1288,1288,100
20240305,114600,592287237,1288,1288,1288,1288,200
20240305,114500,592029637,1288,1288,1288,1288,1
20240305,114400,592028349,1288,1288,1288,1288,0
20240305,114300,592028349,1288,1288,1288,1288,100
20240305,114200,591899549,1288,1288,1288,1288,1
20240305,114100,591898261,1281,1281,1281,1281,0
20240305,114000,591898261,1281,1281,1281,1281,0
20240305,113900,591898261,1281,1281,1281,1281,0
20240305,113800,591898261,1281,1289,1289,1281,1630
20240305,113700,589806980,1290,1290,1290,1290,0
20240305,113600,589806980,1290,1290,1290,1290,0
20240305,113500,589806980,1290,1290,1290,1290,0
20240305,113400,589806980,1290,1290,1290,1290,0
20240305,113300,589806980,1290,1290,1290,1290,5
20240305,113200,589800530,1292,1282,1292,1281,2046
20240305,113100,587163853,1283,1284,1284,1283,12
20240305,113000,587148449,1284,1284,1284,1284,1
20240305,112900,587147165,1283,1285,1285,1283,8
20240305,112800,587136892,1280,1280,1280,1280,0
20240305,112700,587136892,1280,1282,1282,1280,4168
20240305,112600,581797608,1298,1291,1298,1291,1000
20240305,112500,580503460,1291,1284,1291,1284,8000
20240305,112400,570198661,1279,1279,1279,1279,400
20240305,112300,569687061,1280,1280,1280,1280,500
20240305,112200,569047061,1279,1280,1280,1279,2003
20240305,112100,566483671,1280,1284,1284,1280,3744
20240305,112000,561687731,1284,1284,1284,1284,0
20240305,111900,561687731,1284,1282,1284,1282,3508
20240305,111800,557183475,1282,1281,1282,1281,3058
20240305,111700,553263123,1281,1282,1282,1280,13859
20240305,111600,535513093,1282,1283,1283,1282,5000
20240305,111500,529102893,1282,1282,1282,1282,908
20240305,111400,527938837,1282,1285,1285,1282,5645
20240305,111300,520693816,1285,1285,1285,1284,2030
20240305,111200,518086266,1285,1286,1286,1285,3715
20240305,111100,513312391,1286,1286,1286,1286,1320
20240305,111000,511614871,1286,1287,1287,1286,2227
20240305,110900,508750699,1287,1287,1287,1287,2
20240305,110800,508748125,1290,1290,1290,1290,151
20240305,110700,508553335,1287,1287,1287,1287,2000
20240305,110600,505979335,1287,1290,1290,1287,4004
20240305,110500,500823911,1289,1290,1290,1289,1155
20240305,110400,499334612,1291,1291,1291,1291,0
20240305,110300,499334612,1291,1291,1291,1291,220
20240305,110200,499050592,1291,1291,1291,1291,0
20240305,110100,499050592,1291,1291,1291,1291,0
20240305,110000,499050592,1291,1297,1297,1291,1067
20240305,105900,497671361,1297,1297,1297,1297,4
20240305,105800,497666173,1296,1296,1296,1296,20
20240305,105700,497640253,1296,1296,1296,1296,50
20240305,105600,497575453,1296,1296,1296,1296,0
20240305,105500,497575453,1296,1296,1296,1296,115
20240305,105400,497426413,1296,1296,1296,1296,0
20240305,105300,497426413,1296,1296,1296,1296,2
20240305,105200,497423821,1298,1298,1298,1298,0
20240305,105100,497423821,1298,1298,1298,1298,0
20240305,105000,497423821,1298,1298,1298,1298,0
20240305,104900,497423821,1298,1298,1298,1298,0
20240305,104800,497423821,1298,1298,1298,1298,0
20240305,104700,497423821,1298,1298,1298,1298,0
20240305,104600,497423821,1298,1298,1298,1298,0
20240305,104500,497423821,1298,1289,1298,1287,5058
20240305,104400,490910619,1295,1295,1295,1295,10
20240305,104300,490897669,1295,1290,1295,1290,1758
20240305,104200,488627034,1290,1299,1299,1290,1117
20240305,104100,487186095,1299,1299,1299,1299,0
20240305,104000,487186095,1299,1285,1299,1285,10463
20240305,103900,473608448,1285,1288,1288,1285,11064
20240305,103800,459385584,1288,1289,1297,1288,530
20240305,103700,458702556,1287,1289,1289,1287,3000
20240305,103600,454839956,1289,1297,1297,1289,751
20240305,103500,453870484,1297,1297,1297,1297,200
20240305,103400,453611084,1298,1298,1298,1298,0
20240305,103300,453611084,1298,1298,1298,1298,0
20240305,103200,453611084,1298,1298,1298,1298,0
20240305,103100,453611084,1298,1298,1298,1298,15
20240305,103000,453591614,1298,1292,1298,1286,4916
20240305,102900,447225098,1286,1292,1292,1286,3741
20240305,102800,442411740,1292,1292,1292,1292,0
20240305,102700,442411740,1292,1290,1292,1289,456
20240305,102600,441823883,1289,1290,1290,1289,170
20240305,102500,441604742,1291,1291,1291,1291,527
20240305,102400,440924385,1292,1293,1293,1292,20
20240305,102300,440898535,1296,1296,1296,1296,0
20240305,102200,440898535,1296,1287,1296,1286,1687
20240305,102100,438727416,1287,1292,1292,1285,35113
20240305,102000,393546045,1297,1297,1297,1297,428
20240305,101900,392990929,1297,1297,1297,1297,0
20240305,101800,392990929,1297,1295,1297,1295,9
20240305,101700,392979264,1297,1294,1297,1291,19298
20240305,101600,368049694,1293,1294,1294,1293,1000
20240305,101500,366756687,1293,1300,1300,1293,11856
20240305,101400,351403583,1300,1300,1300,1300,150
20240305,101300,351208583,1300,1303,1303,1300,430
20240305,101200,350649100,1306,1306,1306,1306,12
20240305,101100,350633428,1305,1304,1305,1304,8900
20240305,101000,339021948,1304,1300,1304,1300,4608
20240305,100900,333026889,1300,1300,1300,1300,5
20240305,100800,333020389,1300,1295,1300,1295,2165
20240305,100700,330206689,1300,1295,1300,1295,485
20240305,100600,329578539,1295,1300,1300,1295,1883
20240305,100500,327131139,1300,1300,1300,1300,3660
20240305,100400,322373139,1300,1300,1300,1300,0
20240305,100300,322373139,1300,1295,1300,1292,769
20240305,100200,321377937,1295,1293,1295,1290,9005
20240305,100100,309761172,1293,1300,1300,1291,14966
20240305,100000,290389220,1300,1300,1300,1300,50
20240305,095900,290324220,1300,1299,1300,1299,4182
20240305,095800,284887680,1299,1300,1300,1299,160
20240305,095700,284679780,1300,1300,1300,1300,570
20240305,095600,283938780,1300,1300,1300,1300,5948
20240305,095500,276206380,1300,1301,1301,1300,212
20240305,095400,275930670,1301,1304,1306,1300,9280
20240305,095300,263829116,1304,1302,1304,1302,5132
20240305,095200,257137242,1302,1301,1302,1301,1772
20240305,095100,254830192,1298,1299,1299,1298,1921
20240305,095000,252335742,1298,1298,1298,1298,2666
20240305,094900,248875274,1297,1304,1304,1297,56122
20240305,094800,175878678,1305,1307,1307,1305,2740
20240305,094700,172301038,1307,1307,1307,1307,201
20240305,094600,172038331,1307,1307,1307,1307,5794
20240305,094500,164465573,1307,1311,1311,1306,16779
20240305,094400,142538188,1307,1315,1315,1307,5630
20240305,094300,135174298,1315,1311,1315,1311,15
20240305,094200,135154613,1315,1315,1315,1315,1404
20240305,094100,133308353,1315,1314,1315,1313,320
20240305,094000,132887859,1309,1309,1309,1309,898
20240305,093900,131712377,1304,1304,1304,1304,948
20240305,093800,130476185,1304,1304,1304,1304,511
20240305,093700,129809841,1304,1305,1305,1303,3993
20240305,093600,124603434,1307,1310,1315,1307,762
20240305,093500,123606129,1310,1314,1314,1310,505
20240305,093400,122944423,1301,1315,1315,1301,27379
20240305,093300,87115083,1315,1318,1318,1315,658
20240305,093200,86249295,1318,1315,1318,1315,256
20240305,093100,85912487,1314,1318,1318,1314,6478
20240305,093000,77394266,1318,1319,1320,1316,6616
20240305,092900,68672218,1320,1323,1323,1320,8156
20240305,092800,57906292,1320,1320,1325,1320,1608
20240305,092700,55783527,1319,1325,1325,1319,10307
20240305,092600,42159899,1325,1325,1325,1325,0
20240305,092500,42159899,1325,1325,1325,1325,11
20240305,092400,42145324,1324,1325,1325,1324,1000
20240305,092300,40821322,1323,1328,1328,1323,6892
20240305,092200,31690676,1330,1332,1332,1329,3477
20240305,092100,27068289,1330,1330,1330,1330,0
20240305,092000,27068289,1330,1333,1333,1330,2888
20240305,091900,23224792,1333,1333,1334,1333,1388
20240305,091800,21373713,1335,1336,1336,1335,224
20240305,091700,21074662,1336,1344,1344,1336,133
20240305,091600,20896966,1345,1336,1345,1336,30
20240305,091500,20856877,1335,1345,1345,1335,2086
20240305,091400,18065925,1347,1347,1347,1347,0
20240305,091300,18065925,1347,1335,1347,1333,4004
20240305,091200,12702899,1335,1335,1335,1335,1404
20240305,091100,10828559,1335,1337,1337,1335,1146
20240305,091000,9298529,1335,1335,1335,1335,0
20240305,090900,9298529,1335,1345,1347,1335,2107
20240305,090800,6481313,1347,1347,1347,1347,10
20240305,090700,6467843,1348,1348,1348,1348,0
20240305,090600,6467843,1348,1348,1348,1348,306
20240305,090500,6055355,1350,1330,1350,1330,532
20240305,090400,5340500,1330,1326,1330,1326,1317
20240305,090300,3589431,1326,1329,1329,1326,179
20240305,090200,3351600,1329,1329,1329,1329,10
20240305,090100,3338310,1326,1326,1326,1326,5
20240305,090000,3331680,1320,1320,1320,1320,2524