stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185500,616501808,1250,1250,1250,1250,6044
20240307,185400,616501808,1250,1250,1250,1250,0
20240307,185300,616501808,1250,1250,1250,1250,0
20240307,185200,616501808,1250,1250,1250,1250,0
20240307,185100,616501808,1250,1250,1250,1250,0
20240307,185000,616501808,1250,1250,1250,1250,0
20240307,184900,616501808,1250,1250,1250,1250,0
20240307,184800,616501808,1250,1250,1250,1250,0
20240307,184700,616501808,1250,1250,1250,1250,0
20240307,184600,616501808,1250,1250,1250,1250,0
20240307,184500,616501808,1250,1250,1250,1250,0
20240307,184400,616501808,1250,1250,1250,1250,0
20240307,184300,616501808,1250,1250,1250,1250,0
20240307,184200,616501808,1250,1250,1250,1250,0
20240307,184100,616501808,1250,1250,1250,1250,0
20240307,184000,616501808,1250,1250,1250,1250,0
20240307,183900,616501808,1250,1250,1250,1250,0
20240307,183800,616501808,1250,1250,1250,1250,0
20240307,183700,616501808,1250,1250,1250,1250,0
20240307,183600,616501808,1250,1250,1250,1250,0
20240307,183500,616501808,1250,1250,1250,1250,0
20240307,183400,616501808,1250,1250,1250,1250,0
20240307,183300,616501808,1250,1250,1250,1250,0
20240307,183200,616501808,1250,1250,1250,1250,0
20240307,183100,616501808,1250,1250,1250,1250,0
20240307,183000,616501808,1250,1250,1250,1250,0
20240307,182900,616501808,1250,1250,1250,1250,0
20240307,182800,616501808,1250,1250,1250,1250,0
20240307,182700,616501808,1250,1250,1250,1250,0
20240307,182600,616501808,1250,1250,1250,1250,0
20240307,182500,616501808,1250,1250,1250,1250,6044
20240307,182400,616501808,1250,1250,1250,1250,0
20240307,182300,616501808,1250,1250,1250,1250,0
20240307,182200,616501808,1250,1250,1250,1250,0
20240307,182100,616501808,1250,1250,1250,1250,0
20240307,182000,616501808,1250,1250,1250,1250,0
20240307,181900,616501808,1250,1250,1250,1250,0
20240307,181800,616501808,1250,1250,1250,1250,0
20240307,181700,616501808,1250,1250,1250,1250,0
20240307,181600,616501808,1250,1250,1250,1250,0
20240307,181500,616501808,1250,1250,1250,1250,0
20240307,181400,616501808,1250,1250,1250,1250,0
20240307,181300,616501808,1250,1250,1250,1250,0
20240307,181200,616501808,1250,1250,1250,1250,0
20240307,181100,616501808,1250,1250,1250,1250,0
20240307,181000,616501808,1250,1250,1250,1250,0
20240307,180900,616501808,1250,1250,1250,1250,0
20240307,180800,616501808,1250,1250,1250,1250,0
20240307,180700,616501808,1250,1250,1250,1250,0
20240307,180600,616501808,1250,1250,1250,1250,0
20240307,180500,616501808,1250,1250,1250,1250,0
20240307,180400,616501808,1250,1250,1250,1250,0
20240307,180300,616501808,1250,1250,1250,1250,0
20240307,180200,616501808,1250,1250,1250,1250,0
20240307,180100,616501808,1250,1250,1250,1250,0
20240307,180000,616501808,1250,1250,1250,1250,0
20240307,175900,616501808,1250,1250,1250,1250,0
20240307,175800,616501808,1250,1250,1250,1250,0
20240307,175700,616501808,1250,1250,1250,1250,0
20240307,175600,616501808,1250,1250,1250,1250,0
20240307,175500,616501808,1250,1250,1250,1250,6044
20240307,175400,616501808,1250,1250,1250,1250,0
20240307,175300,616501808,1250,1250,1250,1250,0
20240307,175200,616501808,1250,1250,1250,1250,0
20240307,175100,616501808,1250,1250,1250,1250,0
20240307,175000,616501808,1250,1250,1250,1250,0
20240307,174900,616501808,1250,1250,1250,1250,0
20240307,174800,616501808,1250,1250,1250,1250,0
20240307,174700,616501808,1250,1250,1250,1250,0
20240307,174600,616501808,1250,1250,1250,1250,0
20240307,174500,616501808,1250,1250,1250,1250,0
20240307,174400,616501808,1250,1250,1250,1250,0
20240307,174300,616501808,1250,1250,1250,1250,0
20240307,174200,616501808,1250,1250,1250,1250,0
20240307,174100,616501808,1250,1250,1250,1250,0
20240307,174000,616501808,1250,1250,1250,1250,0
20240307,173900,616501808,1250,1250,1250,1250,0
20240307,173800,616501808,1250,1250,1250,1250,0
20240307,173700,616501808,1250,1250,1250,1250,0
20240307,173600,616501808,1250,1250,1250,1250,0
20240307,173500,616501808,1250,1250,1250,1250,0
20240307,173400,616501808,1250,1250,1250,1250,0
20240307,173300,616501808,1250,1250,1250,1250,0
20240307,173200,616501808,1250,1250,1250,1250,0
20240307,173100,616501808,1250,1250,1250,1250,0
20240307,173000,616501808,1250,1250,1250,1250,0
20240307,172900,616501808,1250,1250,1250,1250,0
20240307,172800,616501808,1250,1250,1250,1250,0
20240307,172700,616501808,1250,1250,1250,1250,0
20240307,172600,616501808,1250,1250,1250,1250,0
20240307,172500,616501808,1250,1250,1250,1250,6044
20240307,172400,616501808,1250,1250,1250,1250,0
20240307,172300,616501808,1250,1250,1250,1250,0
20240307,172200,616501808,1250,1250,1250,1250,0
20240307,172100,616501808,1250,1250,1250,1250,0
20240307,172000,616501808,1250,1250,1250,1250,0
20240307,171900,616501808,1250,1250,1250,1250,0
20240307,171800,616501808,1250,1250,1250,1250,0
20240307,171700,616501808,1250,1250,1250,1250,0
20240307,171600,616501808,1250,1250,1250,1250,0
20240307,171500,616501808,1250,1250,1250,1250,0
20240307,171400,616501808,1250,1250,1250,1250,0
20240307,171300,616501808,1250,1250,1250,1250,0
20240307,171200,616501808,1250,1250,1250,1250,0
20240307,171100,616501808,1250,1250,1250,1250,0
20240307,171000,616501808,1250,1250,1250,1250,0
20240307,170900,616501808,1250,1250,1250,1250,0
20240307,170800,616501808,1250,1250,1250,1250,0
20240307,170700,616501808,1250,1250,1250,1250,0
20240307,170600,616501808,1250,1250,1250,1250,0
20240307,170500,616501808,1250,1250,1250,1250,0
20240307,170400,616501808,1250,1250,1250,1250,0
20240307,170300,616501808,1250,1250,1250,1250,0
20240307,170200,616501808,1250,1250,1250,1250,0
20240307,170100,616501808,1250,1250,1250,1250,0
20240307,170000,616501808,1250,1250,1250,1250,0
20240307,165900,616501808,1250,1250,1250,1250,0
20240307,165800,616501808,1250,1250,1250,1250,0
20240307,165700,616501808,1250,1250,1250,1250,0
20240307,165600,616501808,1250,1250,1250,1250,0
20240307,165500,616501808,1250,1250,1250,1250,6044
20240307,165400,616501808,1250,1250,1250,1250,0
20240307,165300,616501808,1250,1250,1250,1250,0
20240307,165200,616501808,1250,1250,1250,1250,0
20240307,165100,616501808,1250,1250,1250,1250,0
20240307,165000,616501808,1250,1250,1250,1250,0
20240307,164900,616501808,1250,1250,1250,1250,0
20240307,164800,616501808,1250,1250,1250,1250,0
20240307,164700,616501808,1250,1250,1250,1250,0
20240307,164600,616501808,1250,1250,1250,1250,0
20240307,164500,616501808,1250,1250,1250,1250,0
20240307,164400,616501808,1250,1250,1250,1250,0
20240307,164300,616501808,1250,1250,1250,1250,0
20240307,164200,616501808,1250,1250,1250,1250,0
20240307,164100,616501808,1250,1250,1250,1250,0
20240307,164000,616501808,1250,1250,1250,1250,0
20240307,163900,616501808,1250,1250,1250,1250,0
20240307,163800,616501808,1250,1250,1250,1250,0
20240307,163700,616501808,1250,1250,1250,1250,0
20240307,163600,616501808,1250,1250,1250,1250,0
20240307,163500,616501808,1250,1250,1250,1250,0
20240307,163400,616501808,1250,1250,1250,1250,0
20240307,163300,616501808,1250,1250,1250,1250,0
20240307,163200,616501808,1250,1250,1250,1250,0
20240307,163100,616501808,1250,1250,1250,1250,0
20240307,163000,616501808,1250,1250,1250,1250,0
20240307,162900,616501808,1250,1250,1250,1250,0
20240307,162800,616501808,1250,1250,1250,1250,0
20240307,162700,616501808,1250,1250,1250,1250,0
20240307,162600,616501808,1250,1250,1250,1250,0
20240307,162500,616501808,1250,1250,1250,1250,6044
20240307,162400,616501808,1250,1250,1250,1250,0
20240307,162300,616501808,1250,1250,1250,1250,0
20240307,162200,616501808,1250,1250,1250,1250,0
20240307,162100,616501808,1250,1250,1250,1250,0
20240307,162000,616501808,1250,1250,1250,1250,0
20240307,161900,616501808,1250,1250,1250,1250,0
20240307,161800,616501808,1250,1250,1250,1250,0
20240307,161700,616501808,1250,1250,1250,1250,0
20240307,161600,616501808,1250,1250,1250,1250,0
20240307,161500,616501808,1250,1250,1250,1250,0
20240307,161400,616501808,1250,1250,1250,1250,0
20240307,161300,616501808,1250,1250,1250,1250,0
20240307,161200,616501808,1250,1250,1250,1250,0
20240307,161100,616501808,1250,1250,1250,1250,0
20240307,161000,616501808,1250,1250,1250,1250,0
20240307,160900,616501808,1250,1250,1250,1250,0
20240307,160800,616501808,1250,1250,1250,1250,0
20240307,160700,616501808,1250,1250,1250,1250,0
20240307,160600,616501808,1250,1250,1250,1250,0
20240307,160500,616501808,1250,1250,1250,1250,0
20240307,160400,616501808,1250,1250,1250,1250,0
20240307,160300,616501808,1250,1250,1250,1250,0
20240307,160200,616501808,1250,1250,1250,1250,0
20240307,160100,616501808,1250,1250,1250,1250,0
20240307,160000,616501808,1250,1250,1250,1250,0
20240307,155900,616501808,1250,1250,1250,1250,0
20240307,155800,616501808,1250,1250,1250,1250,0
20240307,155700,616501808,1250,1250,1250,1250,0
20240307,155600,616501808,1250,1250,1250,1250,0
20240307,155500,616501808,1250,1250,1250,1250,6044
20240307,155400,616501808,1250,1250,1250,1250,0
20240307,155300,616501808,1250,1250,1250,1250,0
20240307,155200,616501808,1250,1250,1250,1250,0
20240307,155100,616501808,1250,1250,1250,1250,0
20240307,155000,616501808,1250,1250,1250,1250,0
20240307,154900,616501808,1250,1250,1250,1250,0
20240307,154800,616501808,1250,1250,1250,1250,0
20240307,154700,616501808,1250,1250,1250,1250,0
20240307,154600,616501808,1250,1250,1250,1250,0
20240307,154500,616501808,1250,1250,1250,1250,0
20240307,154400,616501808,1250,1250,1250,1250,0
20240307,154300,616501808,1250,1250,1250,1250,0
20240307,154200,616501808,1250,1250,1250,1250,0
20240307,154100,616501808,1250,1250,1250,1250,0
20240307,154000,616501808,1250,1250,1250,1250,0
20240307,153900,616501808,1250,1250,1250,1250,0
20240307,153800,616501808,1250,1250,1250,1250,0
20240307,153700,616501808,1250,1250,1250,1250,0
20240307,153600,616501808,1250,1250,1250,1250,0
20240307,153500,616501808,1250,1250,1250,1250,0
20240307,153400,616501808,1250,1250,1250,1250,0
20240307,153300,616501808,1250,1250,1250,1250,0
20240307,153200,616501808,1250,1250,1250,1250,0
20240307,153100,616501808,1250,1250,1250,1250,0
20240307,153000,616501808,1250,1250,1250,1250,6044
20240307,152900,608946808,1253,1253,1253,1253,0
20240307,152800,608946808,1253,1253,1253,1253,0
20240307,152700,608946808,1253,1253,1253,1253,0
20240307,152600,608946808,1253,1253,1253,1253,0
20240307,152500,608946808,1253,1253,1253,1253,0
20240307,152400,608946808,1253,1253,1253,1253,0
20240307,152300,608946808,1253,1253,1253,1253,0
20240307,152200,608946808,1253,1253,1253,1253,0
20240307,152100,608946808,1253,1253,1253,1253,0
20240307,152000,608946808,1253,1253,1253,1253,0
20240307,151900,608946808,1253,1253,1253,1253,3
20240307,151800,608943049,1250,1251,1251,1250,582
20240307,151700,608215529,1251,1251,1251,1251,1694
20240307,151600,606096335,1251,1252,1252,1251,501
20240307,151500,605469184,1253,1253,1253,1253,819
20240307,151400,604442977,1253,1253,1253,1253,4
20240307,151300,604437965,1255,1253,1255,1253,129
20240307,151200,604276128,1253,1253,1253,1253,1
20240307,151100,604274875,1255,1254,1255,1253,798
20240307,151000,603273746,1255,1255,1255,1255,2
20240307,150900,603271236,1255,1255,1255,1255,0
20240307,150800,603271236,1255,1255,1255,1255,0
20240307,150700,603271236,1255,1255,1255,1255,0
20240307,150600,603271236,1255,1255,1255,1255,0
20240307,150500,603271236,1255,1255,1255,1255,0
20240307,150400,603271236,1255,1255,1255,1255,0
20240307,150300,603271236,1255,1255,1255,1255,1
20240307,150200,603269981,1251,1257,1258,1251,2266
20240307,150100,600430305,1258,1258,1258,1258,44
20240307,150000,600374953,1255,1258,1258,1255,800
20240307,145900,599370734,1258,1255,1258,1255,746
20240307,145800,598433166,1256,1256,1256,1255,624
20240307,145700,597649444,1255,1255,1255,1255,202
20240307,145600,597395934,1255,1255,1255,1255,1
20240307,145500,597394679,1255,1258,1258,1255,21
20240307,145400,597368264,1259,1259,1259,1259,23
20240307,145300,597339307,1260,1260,1260,1260,0
20240307,145200,597339307,1260,1260,1260,1260,0
20240307,145100,597339307,1260,1260,1260,1260,0
20240307,145000,597339307,1260,1260,1260,1260,0
20240307,144900,597339307,1260,1259,1260,1259,10
20240307,144800,597326711,1260,1260,1260,1260,120
20240307,144700,597175511,1261,1261,1261,1261,0
20240307,144600,597175511,1261,1261,1261,1261,50
20240307,144500,597112461,1262,1262,1262,1262,150
20240307,144400,596923161,1262,1262,1262,1262,0
20240307,144300,596923161,1262,1262,1262,1262,0
20240307,144200,596923161,1262,1262,1262,1262,0
20240307,144100,596923161,1262,1262,1262,1262,0
20240307,144000,596923161,1262,1262,1262,1262,0
20240307,143900,596923161,1262,1262,1262,1262,0
20240307,143800,596923161,1262,1262,1262,1262,0
20240307,143700,596923161,1262,1262,1262,1262,10
20240307,143600,596910541,1263,1263,1263,1263,0
20240307,143500,596910541,1263,1263,1263,1263,50
20240307,143400,596847391,1263,1254,1263,1254,1764
20240307,143300,594626744,1254,1255,1255,1254,342
20240307,143200,594197847,1261,1261,1261,1261,2
20240307,143100,594195325,1263,1263,1263,1263,1
20240307,143000,594194062,1256,1256,1256,1256,0
20240307,142900,594194062,1256,1255,1256,1255,300
20240307,142800,593817462,1260,1260,1260,1260,153
20240307,142700,593624682,1260,1260,1260,1260,50
20240307,142600,593561682,1266,1266,1266,1266,0
20240307,142500,593561682,1266,1266,1266,1266,0
20240307,142400,593561682,1266,1266,1266,1266,0
20240307,142300,593561682,1266,1266,1266,1266,0
20240307,142200,593561682,1266,1254,1266,1254,3021
20240307,142100,589750206,1254,1256,1256,1254,3143
20240307,142000,585806844,1256,1257,1257,1256,43
20240307,141900,585752794,1258,1257,1258,1257,6
20240307,141800,585745247,1258,1258,1258,1257,56
20240307,141700,585674800,1259,1259,1259,1259,0
20240307,141600,585674800,1259,1259,1259,1259,0
20240307,141500,585674800,1259,1259,1259,1259,0
20240307,141400,585674800,1259,1259,1259,1259,0
20240307,141300,585674800,1259,1259,1259,1259,0
20240307,141200,585674800,1259,1259,1259,1259,0
20240307,141100,585674800,1259,1259,1259,1259,3
20240307,141000,585671023,1260,1260,1260,1260,0
20240307,140900,585671023,1260,1261,1261,1260,1210
20240307,140800,584146413,1263,1263,1263,1263,50
20240307,140700,584083263,1263,1263,1263,1263,0
20240307,140600,584083263,1263,1263,1263,1263,1
20240307,140500,584082000,1254,1259,1259,1254,130
20240307,140400,583918965,1265,1265,1265,1265,0
20240307,140300,583918965,1265,1265,1265,1265,0
20240307,140200,583918965,1265,1265,1265,1265,0
20240307,140100,583918965,1265,1265,1265,1265,0
20240307,140000,583918965,1265,1265,1265,1265,19
20240307,135900,583894930,1266,1266,1266,1266,0
20240307,135800,583894930,1266,1266,1266,1266,300
20240307,135700,583515130,1268,1268,1268,1268,0
20240307,135600,583515130,1268,1268,1268,1268,0
20240307,135500,583515130,1268,1268,1268,1268,0
20240307,135400,583515130,1268,1268,1268,1268,0
20240307,135300,583515130,1268,1268,1268,1268,0
20240307,135200,583515130,1268,1268,1268,1268,2
20240307,135100,583512594,1265,1265,1265,1265,0
20240307,135000,583512594,1265,1265,1265,1265,0
20240307,134900,583512594,1265,1265,1265,1265,100
20240307,134800,583386094,1268,1268,1268,1268,0
20240307,134700,583386094,1268,1268,1268,1268,1
20240307,134600,583384826,1252,1252,1252,1252,0
20240307,134500,583384826,1252,1260,1260,1252,2556
20240307,134400,580174552,1264,1264,1264,1264,0
20240307,134300,580174552,1264,1264,1264,1264,0
20240307,134200,580174552,1264,1264,1264,1264,500
20240307,134100,579542552,1264,1264,1264,1264,0
20240307,134000,579542552,1264,1264,1264,1264,4
20240307,133900,579537496,1264,1264,1264,1264,0
20240307,133800,579537496,1264,1263,1264,1263,5
20240307,133700,579531177,1264,1264,1264,1264,0
20240307,133600,579531177,1264,1264,1264,1264,0
20240307,133500,579531177,1264,1264,1264,1264,0
20240307,133400,579531177,1264,1263,1264,1263,45
20240307,133300,579474318,1264,1264,1264,1264,0
20240307,133200,579474318,1264,1264,1264,1264,0
20240307,133100,579474318,1264,1264,1264,1264,200
20240307,133000,579221518,1264,1264,1264,1264,83
20240307,132900,579116606,1270,1270,1270,1270,0
20240307,132800,579116606,1270,1258,1270,1258,2000
20240307,132700,576589407,1259,1259,1259,1259,0
20240307,132600,576589407,1259,1259,1259,1259,52
20240307,132500,576523939,1249,1253,1253,1249,2940
20240307,132400,572846422,1262,1251,1262,1251,361
20240307,132300,572391940,1251,1251,1251,1251,0
20240307,132200,572391940,1251,1252,1252,1251,50
20240307,132100,572329389,1264,1264,1264,1264,0
20240307,132000,572329389,1264,1261,1264,1261,80
20240307,131900,572228321,1253,1253,1253,1253,66
20240307,131800,572145623,1260,1260,1260,1260,3000
20240307,131700,568365623,1260,1256,1260,1256,205
20240307,131600,568107343,1255,1254,1255,1254,347
20240307,131500,567671860,1253,1253,1253,1253,0
20240307,131400,567671860,1253,1253,1253,1253,53
20240307,131300,567605451,1252,1250,1252,1250,3597
20240307,131200,563102247,1250,1250,1250,1250,50
20240307,131100,563039747,1250,1250,1250,1250,3
20240307,131000,563035997,1249,1247,1249,1247,1302
20240307,130900,561411099,1248,1247,1248,1247,1007
20240307,130800,560155368,1247,1247,1247,1247,100
20240307,130700,560030668,1247,1247,1247,1247,0
20240307,130600,560030668,1247,1247,1247,1247,1
20240307,130500,560029421,1247,1244,1247,1244,4
20240307,130400,560024438,1244,1244,1244,1244,0
20240307,130300,560024438,1244,1244,1244,1244,0
20240307,130200,560024438,1244,1245,1245,1244,371
20240307,130100,559562643,1244,1244,1244,1244,0
20240307,130000,559562643,1244,1244,1244,1244,4001
20240307,125900,554585399,1244,1244,1244,1244,0
20240307,125800,554585399,1244,1244,1244,1244,1
20240307,125700,554584155,1243,1243,1243,1243,2
20240307,125600,554581669,1245,1245,1245,1245,300
20240307,125500,554208169,1245,1245,1245,1245,0
20240307,125400,554208169,1245,1245,1245,1245,0
20240307,125300,554208169,1245,1242,1245,1242,981
20240307,125200,552988645,1243,1243,1243,1243,0
20240307,125100,552988645,1243,1240,1243,1240,4994
20240307,125000,546790910,1241,1241,1241,1241,0
20240307,124900,546790910,1241,1241,1241,1241,100
20240307,124800,546666810,1239,1239,1239,1239,171
20240307,124700,546454941,1241,1241,1241,1241,0
20240307,124600,546454941,1241,1239,1241,1239,5058
20240307,124500,540188077,1239,1238,1239,1238,110
20240307,124400,540051887,1239,1239,1239,1239,633
20240307,124300,539267600,1239,1239,1239,1239,1
20240307,124200,539266361,1239,1239,1239,1239,3
20240307,124100,539262644,1239,1239,1241,1239,98
20240307,124000,539141194,1241,1239,1241,1239,41
20240307,123900,539090393,1239,1239,1239,1239,44
20240307,123800,539035877,1242,1243,1244,1242,1052
20240307,123700,537727394,1244,1243,1244,1243,161
20240307,123600,537527211,1236,1236,1236,1236,0
20240307,123500,537527211,1236,1236,1236,1236,11
20240307,123400,537513615,1244,1244,1244,1244,1
20240307,123300,537512371,1236,1236,1238,1236,200
20240307,123200,537265167,1239,1239,1239,1239,142
20240307,123100,537089229,1239,1239,1239,1239,7
20240307,123000,537080556,1235,1238,1239,1235,307
20240307,122900,536700190,1239,1235,1239,1235,310
20240307,122800,536317300,1235,1239,1239,1235,3458
20240307,122700,532040727,1238,1239,1239,1238,3219
20240307,122600,528052588,1239,1240,1242,1239,2263
20240307,122500,525245200,1242,1243,1243,1240,78
20240307,122400,525148337,1240,1240,1240,1240,93
20240307,122300,525033017,1240,1241,1241,1240,106
20240307,122200,524901572,1242,1242,1242,1242,120
20240307,122100,524752532,1242,1240,1243,1235,1214
20240307,122000,523249172,1244,1244,1244,1244,94
20240307,121900,523132236,1244,1240,1244,1240,158
20240307,121800,522936116,1240,1241,1241,1240,1051
20240307,121700,521631826,1244,1246,1247,1240,1070
20240307,121600,520303201,1247,1247,1247,1247,50
20240307,121500,520240851,1247,1242,1247,1242,3
20240307,121400,520237115,1247,1247,1247,1247,0
20240307,121300,520237115,1247,1247,1247,1247,1
20240307,121200,520235868,1241,1241,1241,1241,100
20240307,121100,520111768,1247,1243,1247,1241,592
20240307,121000,519376759,1244,1248,1248,1244,989
20240307,120900,518145575,1248,1245,1248,1245,818
20240307,120800,517125653,1249,1249,1249,1249,0
20240307,120700,517125653,1249,1245,1249,1245,70
20240307,120600,517038303,1245,1244,1245,1244,201
20240307,120500,516788059,1245,1243,1245,1243,52
20240307,120400,516723374,1245,1245,1245,1245,0
20240307,120300,516723374,1245,1245,1245,1245,322
20240307,120200,516322484,1243,1243,1243,1243,0
20240307,120100,516322484,1243,1243,1243,1243,150
20240307,120000,516136034,1249,1244,1250,1240,6677
20240307,115900,507798772,1240,1240,1245,1235,2347
20240307,115800,504891489,1234,1244,1249,1233,12041
20240307,115700,490006671,1240,1250,1250,1240,8000
20240307,115600,480064659,1257,1250,1257,1249,1070
20240307,115500,478727201,1257,1257,1257,1257,1
20240307,115400,478725944,1251,1251,1251,1251,560
20240307,115300,478025384,1256,1256,1256,1256,0
20240307,115200,478025384,1256,1256,1256,1256,100
20240307,115100,477899784,1255,1255,1255,1255,2195
20240307,115000,475145059,1255,1255,1255,1255,0
20240307,114900,475145059,1255,1255,1255,1255,0
20240307,114800,475145059,1255,1255,1255,1255,0
20240307,114700,475145059,1255,1255,1255,1255,0
20240307,114600,475145059,1255,1255,1255,1255,0
20240307,114500,475145059,1255,1254,1255,1254,167
20240307,114400,474935479,1248,1255,1255,1248,34817
20240307,114300,431402215,1255,1258,1258,1254,5494
20240307,114200,424505876,1256,1256,1256,1256,0
20240307,114100,424505876,1256,1256,1256,1255,1146
20240307,114000,423067500,1256,1258,1258,1256,7797
20240307,113900,413265497,1258,1259,1259,1258,6745
20240307,113800,404773592,1260,1261,1261,1260,15337
20240307,113700,385446882,1264,1264,1264,1264,0
20240307,113600,385446882,1264,1264,1264,1264,0
20240307,113500,385446882,1264,1264,1264,1264,0
20240307,113400,385446882,1264,1264,1264,1264,0
20240307,113300,385446882,1264,1264,1264,1264,0
20240307,113200,385446882,1264,1264,1264,1264,6
20240307,113100,385439298,1264,1264,1264,1264,50
20240307,113000,385376098,1264,1264,1264,1264,0
20240307,112900,385376098,1264,1264,1264,1264,0
20240307,112800,385376098,1264,1264,1264,1264,0
20240307,112700,385376098,1264,1264,1264,1264,0
20240307,112600,385376098,1264,1264,1264,1264,0
20240307,112500,385376098,1264,1261,1264,1261,2565
20240307,112400,382140133,1264,1264,1264,1264,0
20240307,112300,382140133,1264,1260,1264,1260,1050
20240307,112200,380816933,1260,1261,1261,1260,8513
20240307,112100,370088768,1262,1262,1262,1262,1300
20240307,112000,368448168,1264,1264,1264,1264,0
20240307,111900,368448168,1264,1264,1264,1264,200
20240307,111800,368195368,1264,1264,1264,1264,100
20240307,111700,368068968,1264,1264,1264,1264,33
20240307,111600,368027256,1264,1264,1264,1264,157
20240307,111500,367828808,1270,1270,1270,1270,0
20240307,111400,367828808,1270,1270,1270,1270,1
20240307,111300,367827538,1269,1269,1269,1269,50
20240307,111200,367764088,1269,1269,1269,1269,10
20240307,111100,367751398,1264,1264,1264,1264,0
20240307,111000,367751398,1264,1264,1264,1264,215
20240307,110900,367479638,1259,1264,1264,1259,10359
20240307,110800,354421010,1264,1264,1264,1264,0
20240307,110700,354421010,1264,1264,1264,1264,500
20240307,110600,353789010,1263,1263,1263,1263,0
20240307,110500,353789010,1263,1263,1263,1263,0
20240307,110400,353789010,1263,1263,1263,1263,0
20240307,110300,353789010,1263,1263,1263,1263,1021
20240307,110200,352499487,1263,1263,1263,1263,14
20240307,110100,352481805,1263,1263,1263,1263,33
20240307,110000,352440126,1262,1263,1263,1262,355
20240307,105900,351991791,1263,1263,1263,1263,0
20240307,105800,351991791,1263,1263,1263,1263,482
20240307,105700,351383025,1262,1262,1262,1262,0
20240307,105600,351383025,1262,1262,1262,1262,0
20240307,105500,351383025,1262,1262,1262,1262,0
20240307,105400,351383025,1262,1262,1262,1262,0
20240307,105300,351383025,1262,1262,1262,1262,0
20240307,105200,351383025,1262,1270,1270,1262,1039
20240307,105100,350071415,1262,1263,1263,1262,220
20240307,105000,349793727,1270,1270,1270,1270,320
20240307,104900,349387327,1270,1270,1270,1270,1
20240307,104800,349386057,1264,1264,1264,1264,1000
20240307,104700,348122057,1264,1264,1264,1264,0
20240307,104600,348122057,1264,1264,1264,1264,48
20240307,104500,348061385,1263,1263,1263,1263,0
20240307,104400,348061385,1263,1261,1263,1260,3236
20240307,104300,343980489,1261,1264,1264,1261,5469
20240307,104200,337082301,1262,1262,1262,1262,0
20240307,104100,337082301,1262,1262,1262,1262,0
20240307,104000,337082301,1262,1262,1262,1262,228
20240307,103900,336794565,1264,1262,1264,1262,702
20240307,103800,335908603,1262,1263,1263,1262,1301
20240307,103700,334266004,1264,1270,1270,1264,32002
20240307,103600,293814456,1270,1265,1270,1264,2509
20240307,103500,290641061,1265,1265,1265,1264,3387
20240307,103400,286356706,1265,1270,1270,1265,7679
20240307,103300,276635673,1270,1268,1270,1267,218
20240307,103200,276359428,1267,1267,1267,1267,0
20240307,103100,276359428,1267,1266,1267,1266,7710
20240307,103000,266590878,1267,1267,1267,1266,840
20240307,102900,265526688,1266,1266,1270,1266,4588
20240307,102800,259718104,1265,1266,1266,1265,844
20240307,102700,258649920,1265,1266,1266,1264,10104
20240307,102600,245877410,1265,1265,1266,1265,2965
20240307,102500,242126675,1264,1268,1268,1264,11391
20240307,102400,227713826,1268,1268,1268,1268,399
20240307,102300,227207894,1268,1270,1270,1268,22026
20240307,102200,199276586,1270,1273,1273,1270,161
20240307,102100,199071829,1275,1275,1275,1275,0
20240307,102000,199071829,1275,1275,1275,1275,50
20240307,101900,199008079,1275,1275,1275,1275,4
20240307,101800,199002979,1269,1268,1269,1268,136
20240307,101700,198830521,1268,1275,1275,1268,10019
20240307,101600,186114730,1270,1270,1270,1270,100
20240307,101500,185987730,1275,1275,1275,1275,1
20240307,101400,185986455,1269,1273,1273,1269,3000
20240307,101300,182175107,1275,1272,1275,1272,51
20240307,101200,182110232,1275,1275,1275,1275,0
20240307,101100,182110232,1275,1272,1275,1271,349
20240307,101000,181666353,1273,1275,1275,1273,121
20240307,100900,181512280,1275,1275,1275,1275,360
20240307,100800,181053280,1275,1275,1275,1275,1
20240307,100700,181052005,1275,1275,1275,1275,100
20240307,100600,180924505,1275,1275,1275,1275,150
20240307,100500,180733255,1275,1271,1275,1270,2054
20240307,100400,178124405,1275,1275,1275,1271,500
20240307,100300,177487305,1275,1274,1275,1273,26
20240307,100200,177454158,1270,1270,1270,1270,194
20240307,100100,177207778,1270,1270,1270,1270,100
20240307,100000,177080778,1270,1270,1270,1270,0
20240307,095900,177080778,1270,1271,1275,1270,2467
20240307,095800,173946653,1271,1271,1275,1270,5667
20240307,095700,166745922,1272,1276,1276,1272,30065
20240307,095600,128483038,1276,1278,1278,1276,5000
20240307,095500,122099152,1280,1278,1280,1277,106
20240307,095400,121963589,1278,1280,1280,1278,2845
20240307,095300,118327559,1278,1279,1279,1278,2050
20240307,095200,115706622,1280,1280,1280,1279,3020
20240307,095100,111844022,1279,1280,1280,1279,1606
20240307,095000,109789448,1280,1280,1280,1280,382
20240307,094900,109300488,1280,1280,1280,1280,90
20240307,094800,109185288,1280,1280,1280,1280,0
20240307,094700,109185288,1280,1285,1285,1280,5050
20240307,094600,102720652,1281,1283,1283,1281,200
20240307,094500,102464358,1283,1284,1284,1283,1209
20240307,094400,100912771,1283,1286,1286,1283,494
20240307,094300,100278424,1285,1285,1285,1285,0
20240307,094200,100278424,1285,1285,1285,1285,50
20240307,094100,100214174,1285,1285,1285,1285,244
20240307,094000,99900634,1285,1290,1290,1285,1100
20240307,093900,98484978,1287,1287,1287,1287,0
20240307,093800,98484978,1287,1290,1290,1287,251
20240307,093700,98161730,1290,1290,1290,1290,8
20240307,093600,98151410,1289,1289,1289,1289,13
20240307,093500,98134653,1288,1290,1290,1288,283
20240307,093400,97770130,1289,1288,1290,1288,966
20240307,093300,96524990,1289,1290,1290,1289,1286
20240307,093200,94867314,1289,1289,1289,1289,0
20240307,093100,94867314,1289,1293,1293,1289,3010
20240307,093000,90987364,1293,1293,1293,1293,1
20240307,092900,90986071,1289,1290,1290,1289,500
20240307,092800,90341541,1289,1289,1289,1289,2057
20240307,092700,87690068,1289,1289,1289,1289,750
20240307,092600,86723318,1293,1293,1293,1293,0
20240307,092500,86723318,1293,1293,1293,1293,25
20240307,092400,86690993,1293,1293,1293,1288,7109
20240307,092300,77512735,1294,1292,1294,1292,310
20240307,092200,77111615,1295,1295,1295,1295,0
20240307,092100,77111615,1295,1295,1295,1295,1549
20240307,092000,75105660,1298,1295,1298,1295,400
20240307,091900,74587060,1298,1298,1298,1298,0
20240307,091800,74587060,1298,1299,1299,1298,85
20240307,091700,74476680,1299,1293,1299,1293,7936
20240307,091600,64205140,1293,1292,1293,1292,1057
20240307,091500,62838495,1291,1288,1291,1288,6096
20240307,091400,54981436,1288,1287,1288,1285,113
20240307,091300,54836091,1286,1285,1286,1285,104
20240307,091200,54702449,1284,1284,1284,1284,495
20240307,091100,54066869,1284,1284,1284,1284,1
20240307,091000,54065585,1280,1280,1280,1280,11845
20240307,090900,38903985,1280,1278,1284,1277,1211
20240307,090800,37356968,1277,1280,1280,1277,1765
20240307,090700,35101794,1278,1283,1284,1278,10555
20240307,090600,21592741,1283,1283,1283,1283,509
20240307,090500,20939694,1283,1284,1284,1282,5790
20240307,090400,13515194,1289,1289,1289,1289,505
20240307,090300,12864249,1289,1295,1295,1283,3377
20240307,090200,8505163,1295,1295,1295,1294,506
20240307,090100,7849898,1294,1283,1294,1282,1889
20240307,090000,5426706,1282,1282,1282,1282,4233