stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185500,416125788,1300,1300,1300,1300,9213
20240308,185400,416125788,1300,1300,1300,1300,0
20240308,185300,416125788,1300,1300,1300,1300,0
20240308,185200,416125788,1300,1300,1300,1300,0
20240308,185100,416125788,1300,1300,1300,1300,0
20240308,185000,416125788,1300,1300,1300,1300,0
20240308,184900,416125788,1300,1300,1300,1300,0
20240308,184800,416125788,1300,1300,1300,1300,0
20240308,184700,416125788,1300,1300,1300,1300,0
20240308,184600,416125788,1300,1300,1300,1300,0
20240308,184500,416125788,1300,1300,1300,1300,0
20240308,184400,416125788,1300,1300,1300,1300,0
20240308,184300,416125788,1300,1300,1300,1300,0
20240308,184200,416125788,1300,1300,1300,1300,0
20240308,184100,416125788,1300,1300,1300,1300,0
20240308,184000,416125788,1300,1300,1300,1300,0
20240308,183900,416125788,1300,1300,1300,1300,0
20240308,183800,416125788,1300,1300,1300,1300,0
20240308,183700,416125788,1300,1300,1300,1300,0
20240308,183600,416125788,1300,1300,1300,1300,0
20240308,183500,416125788,1300,1300,1300,1300,0
20240308,183400,416125788,1300,1300,1300,1300,0
20240308,183300,416125788,1300,1300,1300,1300,0
20240308,183200,416125788,1300,1300,1300,1300,0
20240308,183100,416125788,1300,1300,1300,1300,0
20240308,183000,416125788,1300,1300,1300,1300,0
20240308,182900,416125788,1300,1300,1300,1300,0
20240308,182800,416125788,1300,1300,1300,1300,0
20240308,182700,416125788,1300,1300,1300,1300,0
20240308,182600,416125788,1300,1300,1300,1300,0
20240308,182500,416125788,1300,1300,1300,1300,9213
20240308,182400,416125788,1300,1300,1300,1300,0
20240308,182300,416125788,1300,1300,1300,1300,0
20240308,182200,416125788,1300,1300,1300,1300,0
20240308,182100,416125788,1300,1300,1300,1300,0
20240308,182000,416125788,1300,1300,1300,1300,0
20240308,181900,416125788,1300,1300,1300,1300,0
20240308,181800,416125788,1300,1300,1300,1300,0
20240308,181700,416125788,1300,1300,1300,1300,0
20240308,181600,416125788,1300,1300,1300,1300,0
20240308,181500,416125788,1300,1300,1300,1300,0
20240308,181400,416125788,1300,1300,1300,1300,0
20240308,181300,416125788,1300,1300,1300,1300,0
20240308,181200,416125788,1300,1300,1300,1300,0
20240308,181100,416125788,1300,1300,1300,1300,0
20240308,181000,416125788,1300,1300,1300,1300,0
20240308,180900,416125788,1300,1300,1300,1300,0
20240308,180800,416125788,1300,1300,1300,1300,0
20240308,180700,416125788,1300,1300,1300,1300,0
20240308,180600,416125788,1300,1300,1300,1300,0
20240308,180500,416125788,1300,1300,1300,1300,0
20240308,180400,416125788,1300,1300,1300,1300,0
20240308,180300,416125788,1300,1300,1300,1300,0
20240308,180200,416125788,1300,1300,1300,1300,0
20240308,180100,416125788,1300,1300,1300,1300,0
20240308,180000,416125788,1300,1300,1300,1300,0
20240308,175900,416125788,1300,1300,1300,1300,0
20240308,175800,416125788,1300,1300,1300,1300,0
20240308,175700,416125788,1300,1300,1300,1300,0
20240308,175600,416125788,1300,1300,1300,1300,0
20240308,175500,416125788,1300,1300,1300,1300,9213
20240308,175400,416125788,1300,1300,1300,1300,0
20240308,175300,416125788,1300,1300,1300,1300,0
20240308,175200,416125788,1300,1300,1300,1300,0
20240308,175100,416125788,1300,1300,1300,1300,0
20240308,175000,416125788,1300,1300,1300,1300,0
20240308,174900,416125788,1300,1300,1300,1300,0
20240308,174800,416125788,1300,1300,1300,1300,0
20240308,174700,416125788,1300,1300,1300,1300,0
20240308,174600,416125788,1300,1300,1300,1300,0
20240308,174500,416125788,1300,1300,1300,1300,0
20240308,174400,416125788,1300,1300,1300,1300,0
20240308,174300,416125788,1300,1300,1300,1300,0
20240308,174200,416125788,1300,1300,1300,1300,0
20240308,174100,416125788,1300,1300,1300,1300,0
20240308,174000,416125788,1300,1300,1300,1300,0
20240308,173900,416125788,1300,1300,1300,1300,0
20240308,173800,416125788,1300,1300,1300,1300,0
20240308,173700,416125788,1300,1300,1300,1300,0
20240308,173600,416125788,1300,1300,1300,1300,0
20240308,173500,416125788,1300,1300,1300,1300,0
20240308,173400,416125788,1300,1300,1300,1300,0
20240308,173300,416125788,1300,1300,1300,1300,0
20240308,173200,416125788,1300,1300,1300,1300,0
20240308,173100,416125788,1300,1300,1300,1300,0
20240308,173000,416125788,1300,1300,1300,1300,0
20240308,172900,416125788,1300,1300,1300,1300,0
20240308,172800,416125788,1300,1300,1300,1300,0
20240308,172700,416125788,1300,1300,1300,1300,0
20240308,172600,416125788,1300,1300,1300,1300,0
20240308,172500,416125788,1300,1300,1300,1300,9213
20240308,172400,416125788,1300,1300,1300,1300,0
20240308,172300,416125788,1300,1300,1300,1300,0
20240308,172200,416125788,1300,1300,1300,1300,0
20240308,172100,416125788,1300,1300,1300,1300,0
20240308,172000,416125788,1300,1300,1300,1300,0
20240308,171900,416125788,1300,1300,1300,1300,0
20240308,171800,416125788,1300,1300,1300,1300,0
20240308,171700,416125788,1300,1300,1300,1300,0
20240308,171600,416125788,1300,1300,1300,1300,0
20240308,171500,416125788,1300,1300,1300,1300,0
20240308,171400,416125788,1300,1300,1300,1300,0
20240308,171300,416125788,1300,1300,1300,1300,0
20240308,171200,416125788,1300,1300,1300,1300,0
20240308,171100,416125788,1300,1300,1300,1300,0
20240308,171000,416125788,1300,1300,1300,1300,0
20240308,170900,416125788,1300,1300,1300,1300,0
20240308,170800,416125788,1300,1300,1300,1300,0
20240308,170700,416125788,1300,1300,1300,1300,0
20240308,170600,416125788,1300,1300,1300,1300,0
20240308,170500,416125788,1300,1300,1300,1300,0
20240308,170400,416125788,1300,1300,1300,1300,0
20240308,170300,416125788,1300,1300,1300,1300,0
20240308,170200,416125788,1300,1300,1300,1300,0
20240308,170100,416125788,1300,1300,1300,1300,0
20240308,170000,416125788,1300,1300,1300,1300,0
20240308,165900,416125788,1300,1300,1300,1300,0
20240308,165800,416125788,1300,1300,1300,1300,0
20240308,165700,416125788,1300,1300,1300,1300,0
20240308,165600,416125788,1300,1300,1300,1300,0
20240308,165500,416125788,1300,1300,1300,1300,9213
20240308,165400,416125788,1300,1300,1300,1300,0
20240308,165300,416125788,1300,1300,1300,1300,0
20240308,165200,416125788,1300,1300,1300,1300,0
20240308,165100,416125788,1300,1300,1300,1300,0
20240308,165000,416125788,1300,1300,1300,1300,0
20240308,164900,416125788,1300,1300,1300,1300,0
20240308,164800,416125788,1300,1300,1300,1300,0
20240308,164700,416125788,1300,1300,1300,1300,0
20240308,164600,416125788,1300,1300,1300,1300,0
20240308,164500,416125788,1300,1300,1300,1300,0
20240308,164400,416125788,1300,1300,1300,1300,0
20240308,164300,416125788,1300,1300,1300,1300,0
20240308,164200,416125788,1300,1300,1300,1300,0
20240308,164100,416125788,1300,1300,1300,1300,0
20240308,164000,416125788,1300,1300,1300,1300,0
20240308,163900,416125788,1300,1300,1300,1300,0
20240308,163800,416125788,1300,1300,1300,1300,0
20240308,163700,416125788,1300,1300,1300,1300,0
20240308,163600,416125788,1300,1300,1300,1300,0
20240308,163500,416125788,1300,1300,1300,1300,0
20240308,163400,416125788,1300,1300,1300,1300,0
20240308,163300,416125788,1300,1300,1300,1300,0
20240308,163200,416125788,1300,1300,1300,1300,0
20240308,163100,416125788,1300,1300,1300,1300,0
20240308,163000,416125788,1300,1300,1300,1300,0
20240308,162900,416125788,1300,1300,1300,1300,0
20240308,162800,416125788,1300,1300,1300,1300,0
20240308,162700,416125788,1300,1300,1300,1300,0
20240308,162600,416125788,1300,1300,1300,1300,0
20240308,162500,416125788,1300,1300,1300,1300,9213
20240308,162400,416125788,1300,1300,1300,1300,0
20240308,162300,416125788,1300,1300,1300,1300,0
20240308,162200,416125788,1300,1300,1300,1300,0
20240308,162100,416125788,1300,1300,1300,1300,0
20240308,162000,416125788,1300,1300,1300,1300,0
20240308,161900,416125788,1300,1300,1300,1300,0
20240308,161800,416125788,1300,1300,1300,1300,0
20240308,161700,416125788,1300,1300,1300,1300,0
20240308,161600,416125788,1300,1300,1300,1300,0
20240308,161500,416125788,1300,1300,1300,1300,0
20240308,161400,416125788,1300,1300,1300,1300,0
20240308,161300,416125788,1300,1300,1300,1300,0
20240308,161200,416125788,1300,1300,1300,1300,0
20240308,161100,416125788,1300,1300,1300,1300,0
20240308,161000,416125788,1300,1300,1300,1300,0
20240308,160900,416125788,1300,1300,1300,1300,0
20240308,160800,416125788,1300,1300,1300,1300,0
20240308,160700,416125788,1300,1300,1300,1300,0
20240308,160600,416125788,1300,1300,1300,1300,0
20240308,160500,416125788,1300,1300,1300,1300,0
20240308,160400,416125788,1300,1300,1300,1300,0
20240308,160300,416125788,1300,1300,1300,1300,0
20240308,160200,416125788,1300,1300,1300,1300,0
20240308,160100,416125788,1300,1300,1300,1300,0
20240308,160000,416125788,1300,1300,1300,1300,0
20240308,155900,416125788,1300,1300,1300,1300,0
20240308,155800,416125788,1300,1300,1300,1300,0
20240308,155700,416125788,1300,1300,1300,1300,0
20240308,155600,416125788,1300,1300,1300,1300,0
20240308,155500,416125788,1300,1300,1300,1300,9213
20240308,155400,416125788,1300,1300,1300,1300,0
20240308,155300,416125788,1300,1300,1300,1300,0
20240308,155200,416125788,1300,1300,1300,1300,0
20240308,155100,416125788,1300,1300,1300,1300,0
20240308,155000,416125788,1300,1300,1300,1300,0
20240308,154900,416125788,1300,1300,1300,1300,0
20240308,154800,416125788,1300,1300,1300,1300,0
20240308,154700,416125788,1300,1300,1300,1300,0
20240308,154600,416125788,1300,1300,1300,1300,0
20240308,154500,416125788,1300,1300,1300,1300,0
20240308,154400,416125788,1300,1300,1300,1300,0
20240308,154300,416125788,1300,1300,1300,1300,0
20240308,154200,416125788,1300,1300,1300,1300,0
20240308,154100,416125788,1300,1300,1300,1300,0
20240308,154000,416125788,1300,1300,1300,1300,0
20240308,153900,416125788,1300,1300,1300,1300,0
20240308,153800,416125788,1300,1300,1300,1300,0
20240308,153700,416125788,1300,1300,1300,1300,0
20240308,153600,416125788,1300,1300,1300,1300,0
20240308,153500,416125788,1300,1300,1300,1300,0
20240308,153400,416125788,1300,1300,1300,1300,0
20240308,153300,416125788,1300,1300,1300,1300,0
20240308,153200,416125788,1300,1300,1300,1300,0
20240308,153100,416125788,1300,1300,1300,1300,0
20240308,153000,416125788,1300,1300,1300,1300,9213
20240308,152900,404148888,1284,1284,1284,1284,0
20240308,152800,404148888,1284,1284,1284,1284,0
20240308,152700,404148888,1284,1284,1284,1284,0
20240308,152600,404148888,1284,1284,1284,1284,0
20240308,152500,404148888,1284,1284,1284,1284,0
20240308,152400,404148888,1284,1284,1284,1284,0
20240308,152300,404148888,1284,1284,1284,1284,0
20240308,152200,404148888,1284,1284,1284,1284,0
20240308,152100,404148888,1284,1284,1284,1284,0
20240308,152000,404148888,1284,1284,1284,1284,0
20240308,151900,404148888,1284,1276,1284,1272,6871
20240308,151800,395381683,1274,1285,1285,1274,1228
20240308,151700,393815057,1276,1276,1279,1276,1865
20240308,151600,391435314,1279,1279,1279,1278,2258
20240308,151500,388547440,1280,1277,1280,1277,3365
20240308,151400,384247835,1275,1273,1275,1273,2229
20240308,151300,381408305,1272,1273,1273,1272,1087
20240308,151200,380025554,1274,1275,1275,1273,207
20240308,151100,379762020,1275,1277,1277,1275,282
20240308,151000,379402460,1272,1277,1277,1272,1307
20240308,150900,377736209,1277,1280,1280,1277,6201
20240308,150800,369811090,1289,1289,1289,1289,1
20240308,150700,369809801,1278,1279,1279,1278,500
20240308,150600,369170765,1290,1290,1290,1290,1
20240308,150500,369169475,1290,1290,1290,1290,0
20240308,150400,369169475,1290,1290,1290,1290,1
20240308,150300,369168185,1278,1278,1278,1278,0
20240308,150200,369168185,1278,1280,1280,1278,200
20240308,150100,368912458,1292,1287,1292,1277,1128
20240308,150000,367466852,1292,1292,1292,1287,147
20240308,145900,367276987,1290,1290,1292,1290,344
20240308,145800,366833223,1289,1284,1289,1284,16
20240308,145700,366812664,1283,1287,1288,1283,1105
20240308,145600,365394319,1286,1283,1286,1283,1447
20240308,145500,363537036,1283,1283,1283,1283,0
20240308,145400,363537036,1283,1283,1283,1283,1124
20240308,145300,362094944,1284,1283,1284,1283,154
20240308,145200,361897307,1283,1283,1283,1283,1
20240308,145100,361896024,1278,1278,1278,1278,0
20240308,145000,361896024,1278,1278,1278,1278,1
20240308,144900,361894746,1283,1283,1283,1283,0
20240308,144800,361894746,1283,1283,1283,1283,100
20240308,144700,361766446,1283,1283,1283,1283,162
20240308,144600,361558600,1284,1280,1284,1280,25799
20240308,144500,328535776,1280,1275,1280,1275,10304
20240308,144400,315348084,1275,1276,1276,1275,61
20240308,144300,315270298,1276,1276,1276,1276,0
20240308,144200,315270298,1276,1276,1276,1276,0
20240308,144100,315270298,1276,1280,1280,1276,167
20240308,144000,315056602,1280,1280,1280,1280,0
20240308,143900,315056602,1280,1280,1280,1280,1
20240308,143800,315055322,1282,1280,1282,1280,1563
20240308,143700,313054418,1280,1279,1280,1279,2387
20240308,143600,309999274,1277,1277,1277,1277,1
20240308,143500,309997997,1271,1271,1271,1271,0
20240308,143400,309997997,1271,1282,1282,1271,2043
20240308,143300,307386883,1282,1282,1282,1282,0
20240308,143200,307386883,1282,1282,1284,1282,591
20240308,143100,306629039,1282,1282,1282,1282,51
20240308,143000,306563657,1279,1279,1279,1279,1
20240308,142900,306562378,1279,1286,1286,1279,197
20240308,142800,306309307,1287,1289,1293,1287,1325
20240308,142700,304603876,1288,1294,1294,1288,2
20240308,142600,304601294,1288,1289,1289,1288,4
20240308,142500,304596140,1294,1293,1294,1293,398
20240308,142400,304081159,1294,1294,1294,1294,0
20240308,142300,304081159,1294,1286,1294,1286,11
20240308,142200,304067005,1285,1290,1290,1285,845
20240308,142100,302978455,1290,1290,1300,1285,2391
20240308,142000,299885883,1290,1290,1290,1285,868
20240308,141900,298767438,1287,1275,1290,1275,6821
20240308,141800,290033282,1278,1278,1278,1278,400
20240308,141700,289522082,1279,1279,1279,1279,1
20240308,141600,289520803,1279,1278,1279,1278,10
20240308,141500,289508014,1280,1279,1280,1279,1256
20240308,141400,287901390,1279,1280,1280,1278,353
20240308,141300,287449803,1280,1278,1280,1278,2041
20240308,141200,284837533,1279,1274,1279,1274,6237
20240308,141100,276883918,1274,1267,1274,1267,11366
20240308,141000,262450324,1266,1265,1266,1265,1432
20240308,140900,260637444,1266,1265,1266,1265,6814
20240308,140800,252014820,1265,1265,1265,1262,600
20240308,140700,251256737,1266,1266,1266,1266,0
20240308,140600,251256737,1266,1266,1266,1266,209
20240308,140500,250992143,1265,1260,1265,1260,10141
20240308,140400,238198113,1260,1259,1260,1259,4000
20240308,140300,233158313,1259,1259,1259,1259,0
20240308,140200,233158313,1259,1259,1259,1259,1
20240308,140100,233157054,1256,1256,1256,1256,0
20240308,140000,233157054,1256,1256,1256,1256,0
20240308,135900,233157054,1256,1256,1256,1256,0
20240308,135800,233157054,1256,1256,1256,1256,0
20240308,135700,233157054,1256,1256,1256,1256,0
20240308,135600,233157054,1256,1256,1256,1256,0
20240308,135500,233157054,1256,1256,1256,1256,1
20240308,135400,233155798,1260,1260,1260,1260,0
20240308,135300,233155798,1260,1260,1260,1260,802
20240308,135200,232145278,1260,1260,1260,1260,24
20240308,135100,232115038,1260,1259,1260,1258,300
20240308,135000,231737048,1258,1258,1258,1258,0
20240308,134900,231737048,1258,1258,1258,1258,50
20240308,134800,231674148,1260,1258,1260,1258,2
20240308,134700,231671630,1258,1258,1258,1258,0
20240308,134600,231671630,1258,1259,1260,1258,7515
20240308,134500,222204188,1259,1259,1259,1259,0
20240308,134400,222204188,1259,1259,1259,1259,0
20240308,134300,222204188,1259,1259,1259,1259,794
20240308,134200,221204542,1259,1259,1259,1259,57
20240308,134100,221132779,1255,1255,1255,1255,0
20240308,134000,221132779,1255,1255,1255,1255,50
20240308,133900,221070029,1260,1260,1260,1260,0
20240308,133800,221070029,1260,1260,1260,1260,238
20240308,133700,220770149,1260,1260,1260,1260,0
20240308,133600,220770149,1260,1260,1260,1260,0
20240308,133500,220770149,1260,1260,1260,1260,0
20240308,133400,220770149,1260,1260,1260,1260,0
20240308,133300,220770149,1260,1260,1260,1260,0
20240308,133200,220770149,1260,1260,1260,1260,0
20240308,133100,220770149,1260,1260,1260,1260,0
20240308,133000,220770149,1260,1260,1260,1260,1
20240308,132900,220768889,1261,1261,1261,1261,0
20240308,132800,220768889,1261,1261,1261,1261,0
20240308,132700,220768889,1261,1261,1261,1261,542
20240308,132600,220085427,1261,1261,1261,1261,0
20240308,132500,220085427,1261,1261,1261,1261,0
20240308,132400,220085427,1261,1261,1261,1261,0
20240308,132300,220085427,1261,1261,1261,1261,0
20240308,132200,220085427,1261,1256,1261,1254,2019
20240308,132100,217553114,1261,1261,1261,1261,0
20240308,132000,217553114,1261,1261,1261,1261,2
20240308,131900,217550592,1261,1261,1261,1261,1
20240308,131800,217549331,1257,1257,1257,1257,20
20240308,131700,217524191,1262,1260,1262,1255,636
20240308,131600,216722979,1260,1260,1260,1260,1
20240308,131500,216721719,1255,1255,1255,1255,0
20240308,131400,216721719,1255,1256,1256,1255,500
20240308,131300,216094007,1253,1253,1253,1253,0
20240308,131200,216094007,1253,1254,1254,1253,1000
20240308,131100,214840907,1262,1262,1262,1262,0
20240308,131000,214840907,1262,1262,1262,1262,0
20240308,130900,214840907,1262,1262,1262,1262,0
20240308,130800,214840907,1262,1262,1262,1262,0
20240308,130700,214840907,1262,1262,1262,1262,0
20240308,130600,214840907,1262,1262,1262,1262,0
20240308,130500,214840907,1262,1262,1262,1262,0
20240308,130400,214840907,1262,1262,1262,1262,0
20240308,130300,214840907,1262,1262,1262,1262,0
20240308,130200,214840907,1262,1262,1262,1262,0
20240308,130100,214840907,1262,1255,1262,1255,3000
20240308,130000,211061040,1254,1254,1254,1254,75
20240308,125900,210966990,1251,1251,1251,1251,0
20240308,125800,210966990,1251,1251,1251,1251,231
20240308,125700,210678009,1251,1251,1251,1251,5
20240308,125600,210671754,1251,1252,1252,1251,3324
20240308,125500,206513230,1251,1251,1251,1251,0
20240308,125400,206513230,1251,1257,1257,1251,44
20240308,125300,206458102,1251,1252,1252,1251,737
20240308,125200,205536114,1252,1252,1252,1252,0
20240308,125100,205536114,1252,1252,1252,1252,0
20240308,125000,205536114,1252,1252,1252,1252,370
20240308,124900,205072874,1252,1252,1252,1252,0
20240308,124800,205072874,1252,1255,1255,1252,5000
20240308,124700,198812289,1260,1260,1260,1260,44
20240308,124600,198756849,1252,1256,1256,1252,1000
20240308,124500,197502277,1263,1262,1263,1262,5
20240308,124400,197495966,1256,1256,1256,1256,0
20240308,124300,197495966,1256,1256,1256,1256,0
20240308,124200,197495966,1256,1257,1257,1256,730
20240308,124100,196579085,1256,1256,1256,1256,0
20240308,124000,196579085,1256,1256,1256,1256,6
20240308,123900,196571549,1262,1262,1262,1262,10
20240308,123800,196558929,1262,1262,1262,1262,0
20240308,123700,196558929,1262,1262,1262,1262,0
20240308,123600,196558929,1262,1261,1262,1261,22
20240308,123500,196531168,1253,1255,1255,1253,34
20240308,123400,196488530,1260,1260,1260,1260,0
20240308,123300,196488530,1260,1257,1260,1257,4105
20240308,123200,191316254,1257,1257,1257,1257,0
20240308,123100,191316254,1257,1255,1257,1255,723
20240308,123000,190408114,1255,1255,1255,1255,0
20240308,122900,190408114,1255,1255,1255,1255,6
20240308,122800,190400584,1255,1253,1255,1253,45
20240308,122700,190344173,1255,1254,1255,1254,21
20240308,122600,190317838,1255,1254,1255,1251,1129
20240308,122500,188903900,1255,1254,1255,1254,287
20240308,122400,188543962,1254,1254,1254,1254,1039
20240308,122300,187241056,1255,1254,1255,1254,28
20240308,122200,187205924,1254,1254,1254,1254,59
20240308,122100,187131938,1255,1254,1255,1254,159
20240308,122000,186932455,1254,1251,1255,1251,1461
20240308,121900,185102963,1255,1254,1255,1254,220
20240308,121800,184826908,1255,1251,1255,1251,77
20240308,121700,184730484,1251,1251,1251,1251,1155
20240308,121600,183285579,1251,1256,1256,1251,132
20240308,121500,183119902,1251,1252,1252,1251,3000
20240308,121400,179366622,1252,1252,1252,1252,500
20240308,121300,178740622,1252,1253,1253,1252,1391
20240308,121200,176999083,1253,1253,1253,1253,0
20240308,121100,176999083,1253,1253,1253,1253,0
20240308,121000,176999083,1253,1256,1256,1253,6561
20240308,120900,168771984,1264,1264,1264,1264,0
20240308,120800,168771984,1264,1264,1264,1264,0
20240308,120700,168771984,1264,1264,1264,1264,0
20240308,120600,168771984,1264,1261,1264,1261,100
20240308,120500,168645714,1262,1262,1262,1262,0
20240308,120400,168645714,1262,1262,1262,1262,0
20240308,120300,168645714,1262,1262,1262,1262,150
20240308,120200,168456414,1263,1263,1263,1263,0
20240308,120100,168456414,1263,1263,1263,1263,0
20240308,120000,168456414,1263,1263,1263,1263,0
20240308,115900,168456414,1263,1262,1263,1262,120
20240308,115800,168304872,1255,1255,1255,1255,0
20240308,115700,168304872,1255,1255,1255,1255,0
20240308,115600,168304872,1255,1255,1255,1255,0
20240308,115500,168304872,1255,1255,1255,1255,0
20240308,115400,168304872,1255,1256,1256,1255,1696
20240308,115300,166175656,1256,1256,1256,1256,0
20240308,115200,166175656,1256,1256,1256,1256,0
20240308,115100,166175656,1256,1256,1256,1256,0
20240308,115000,166175656,1256,1256,1256,1256,0
20240308,114900,166175656,1256,1258,1258,1256,500
20240308,114800,165547225,1262,1262,1262,1262,0
20240308,114700,165547225,1262,1262,1262,1262,1
20240308,114600,165545963,1256,1256,1256,1256,0
20240308,114500,165545963,1256,1256,1256,1256,0
20240308,114400,165545963,1256,1256,1256,1256,0
20240308,114300,165545963,1256,1256,1256,1256,0
20240308,114200,165545963,1256,1256,1256,1256,0
20240308,114100,165545963,1256,1256,1256,1256,0
20240308,114000,165545963,1256,1256,1256,1256,0
20240308,113900,165545963,1256,1256,1256,1256,0
20240308,113800,165545963,1256,1257,1257,1256,500
20240308,113700,164917713,1263,1263,1263,1263,0
20240308,113600,164917713,1263,1263,1263,1263,0
20240308,113500,164917713,1263,1257,1263,1257,50
20240308,113400,164854803,1257,1257,1257,1257,0
20240308,113300,164854803,1257,1257,1257,1257,50
20240308,113200,164791953,1254,1254,1254,1254,0
20240308,113100,164791953,1254,1254,1254,1254,0
20240308,113000,164791953,1254,1254,1254,1254,0
20240308,112900,164791953,1254,1254,1254,1254,0
20240308,112800,164791953,1254,1254,1254,1254,0
20240308,112700,164791953,1254,1254,1254,1254,0
20240308,112600,164791953,1254,1254,1254,1254,0
20240308,112500,164791953,1254,1254,1254,1254,0
20240308,112400,164791953,1254,1256,1256,1254,7551
20240308,112300,155322238,1257,1257,1257,1257,0
20240308,112200,155322238,1257,1257,1257,1257,107
20240308,112100,155187739,1256,1256,1256,1256,0
20240308,112000,155187739,1256,1257,1257,1256,20
20240308,111900,155162609,1257,1257,1257,1257,500
20240308,111800,154534109,1264,1264,1264,1264,9
20240308,111700,154522733,1257,1257,1257,1257,0
20240308,111600,154522733,1257,1257,1257,1257,0
20240308,111500,154522733,1257,1257,1257,1257,0
20240308,111400,154522733,1257,1258,1258,1257,100
20240308,111300,154397017,1269,1269,1269,1269,0
20240308,111200,154397017,1269,1269,1269,1269,0
20240308,111100,154397017,1269,1269,1269,1269,0
20240308,111000,154397017,1269,1269,1269,1269,0
20240308,110900,154397017,1269,1269,1269,1269,0
20240308,110800,154397017,1269,1264,1269,1264,84
20240308,110700,154290491,1264,1264,1264,1264,500
20240308,110600,153658491,1264,1264,1264,1264,200
20240308,110500,153405691,1264,1260,1264,1260,600
20240308,110400,152648603,1260,1260,1260,1260,0
20240308,110300,152648603,1260,1255,1260,1255,48
20240308,110200,152588358,1255,1255,1255,1255,0
20240308,110100,152588358,1255,1255,1255,1255,0
20240308,110000,152588358,1255,1263,1263,1255,300
20240308,105900,152210258,1255,1256,1256,1255,1000
20240308,105800,150955058,1255,1255,1255,1255,0
20240308,105700,150955058,1255,1263,1264,1255,3600
20240308,105600,146431321,1263,1263,1263,1263,0
20240308,105500,146431321,1263,1263,1263,1263,100
20240308,105400,146305021,1263,1263,1263,1263,0
20240308,105300,146305021,1263,1263,1263,1263,1
20240308,105200,146303758,1255,1255,1255,1255,0
20240308,105100,146303758,1255,1257,1257,1255,8269
20240308,105000,135910043,1258,1261,1261,1258,4826
20240308,104900,129835643,1261,1266,1266,1261,505
20240308,104800,129197701,1266,1266,1266,1266,3
20240308,104700,129193903,1269,1266,1269,1266,8
20240308,104600,129183767,1267,1267,1267,1265,1292
20240308,104500,127547175,1270,1270,1270,1270,0
20240308,104400,127547175,1270,1270,1270,1270,1000
20240308,104300,126277175,1273,1273,1273,1273,0
20240308,104200,126277175,1273,1273,1273,1273,0
20240308,104100,126277175,1273,1273,1273,1273,0
20240308,104000,126277175,1273,1273,1273,1273,0
20240308,103900,126277175,1273,1270,1273,1270,185
20240308,103800,126041730,1270,1270,1270,1270,0
20240308,103700,126041730,1270,1270,1270,1270,1089
20240308,103600,124658700,1270,1270,1270,1270,11
20240308,103500,124644730,1270,1270,1270,1270,551
20240308,103400,123944960,1271,1272,1274,1271,1088
20240308,103300,122560808,1270,1269,1271,1269,11153
20240308,103200,108398323,1269,1269,1269,1269,0
20240308,103100,108398323,1269,1264,1269,1264,1679
20240308,103000,106269921,1263,1262,1263,1262,2210
20240308,102900,103480289,1262,1259,1262,1259,5344
20240308,102800,96749721,1258,1258,1258,1258,788
20240308,102700,95758417,1258,1258,1258,1258,105
20240308,102600,95626327,1257,1257,1257,1257,0
20240308,102500,95626327,1257,1257,1257,1257,0
20240308,102400,95626327,1257,1257,1257,1257,820
20240308,102300,94595587,1257,1258,1258,1257,70
20240308,102200,94507577,1259,1259,1259,1259,0
20240308,102100,94507577,1259,1259,1259,1259,6
20240308,102000,94500023,1259,1259,1259,1259,817
20240308,101900,93471420,1259,1259,1259,1259,0
20240308,101800,93471420,1259,1259,1259,1259,5
20240308,101700,93465125,1259,1259,1259,1259,43
20240308,101600,93410988,1259,1259,1259,1259,0
20240308,101500,93410988,1259,1259,1259,1259,618
20240308,101400,92632926,1259,1259,1259,1259,0
20240308,101300,92632926,1259,1259,1259,1259,0
20240308,101200,92632926,1259,1259,1259,1259,30
20240308,101100,92595156,1256,1256,1256,1256,0
20240308,101000,92595156,1256,1256,1256,1256,0
20240308,100900,92595156,1256,1256,1256,1256,3530
20240308,100800,88161476,1256,1256,1256,1256,207
20240308,100700,87901484,1256,1256,1256,1256,0
20240308,100600,87901484,1256,1256,1256,1256,300
20240308,100500,87524684,1256,1256,1256,1256,40
20240308,100400,87474444,1256,1256,1256,1256,0
20240308,100300,87474444,1256,1256,1256,1256,13
20240308,100200,87458116,1250,1256,1256,1250,511
20240308,100100,86819360,1250,1250,1250,1250,20
20240308,100000,86794360,1250,1250,1250,1250,20
20240308,095900,86769360,1249,1250,1250,1249,500
20240308,095800,86144693,1256,1256,1256,1256,0
20240308,095700,86144693,1256,1256,1256,1256,0
20240308,095600,86144693,1256,1256,1256,1256,1
20240308,095500,86143437,1250,1250,1250,1250,50
20240308,095400,86080937,1250,1256,1256,1250,10010
20240308,095300,73568377,1256,1256,1256,1256,0
20240308,095200,73568377,1256,1256,1256,1256,29
20240308,095100,73531953,1249,1256,1256,1249,386
20240308,095000,73048406,1256,1256,1256,1256,1000
20240308,094900,71792406,1256,1256,1256,1256,6
20240308,094800,71784870,1256,1256,1256,1256,0
20240308,094700,71784870,1256,1256,1256,1256,0
20240308,094600,71784870,1256,1256,1256,1256,6
20240308,094500,71777334,1256,1256,1256,1256,3412
20240308,094400,67491862,1256,1256,1256,1256,0
20240308,094300,67491862,1256,1248,1256,1248,2100
20240308,094200,64855062,1248,1251,1251,1248,1078
20240308,094100,63509116,1256,1256,1256,1256,4005
20240308,094000,58478836,1258,1250,1258,1250,7955
20240308,093900,48488010,1250,1250,1250,1250,20
20240308,093800,48463010,1256,1256,1256,1256,1078
20240308,093700,47109042,1256,1254,1256,1254,3010
20240308,093600,43330233,1255,1255,1255,1255,0
20240308,093500,43330233,1255,1256,1256,1255,109
20240308,093400,43193429,1256,1248,1256,1248,616
20240308,093300,42423733,1256,1256,1256,1256,30
20240308,093200,42386053,1256,1256,1256,1248,1284
20240308,093100,40782897,1256,1256,1256,1256,10
20240308,093000,40770337,1261,1252,1261,1242,502
20240308,092900,40143037,1254,1253,1255,1253,1486
20240308,092800,38280859,1253,1256,1256,1252,515
20240308,092700,37635929,1255,1261,1261,1255,1141
20240308,092600,36200834,1263,1262,1263,1262,95
20240308,092500,36080894,1263,1264,1264,1263,15
20240308,092400,36061939,1268,1268,1268,1268,300
20240308,092300,35681539,1268,1268,1268,1268,0
20240308,092200,35681539,1268,1267,1269,1264,1951
20240308,092100,33208670,1267,1267,1267,1267,100
20240308,092000,33081970,1267,1269,1269,1267,3394
20240308,091900,28779202,1270,1273,1273,1270,2597
20240308,091800,25477642,1273,1272,1275,1272,4640
20240308,091700,19561972,1272,1270,1272,1270,680
20240308,091600,18698207,1265,1265,1265,1265,1050
20240308,091500,17369957,1265,1270,1270,1264,1808
20240308,091400,15079705,1270,1269,1270,1269,968
20240308,091300,13850474,1270,1268,1270,1268,1200
20240308,091200,12326790,1270,1264,1270,1264,1296
20240308,091100,10688000,1266,1264,1266,1264,1750
20240308,091000,8475990,1265,1264,1265,1262,437
20240308,090900,7923389,1264,1264,1264,1260,167
20240308,090800,7712524,1264,1265,1265,1264,647
20240308,090700,6894216,1260,1265,1265,1260,613
20240308,090600,6121281,1260,1260,1260,1260,0
20240308,090500,6121281,1260,1254,1260,1254,2110
20240308,090400,3472998,1254,1254,1254,1254,0
20240308,090300,3472998,1254,1253,1255,1253,1066
20240308,090200,2135285,1253,1252,1254,1252,1029
20240308,090100,846936,1252,1252,1252,1252,12
20240308,090000,831912,1245,1250,1251,1245,666