stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190300,17005059392,1242,1242,1242,1242,24608
20240306,190200,17005059392,1242,1242,1242,1242,0
20240306,190100,17005059392,1242,1242,1242,1242,0
20240306,190000,17005059392,1242,1242,1242,1242,0
20240306,185900,17005059392,1242,1242,1242,1242,0
20240306,185800,17005059392,1242,1242,1242,1242,0
20240306,185700,17005059392,1242,1242,1242,1242,0
20240306,185600,17005059392,1242,1242,1242,1242,0
20240306,185500,17005059392,1242,1242,1242,1242,0
20240306,185400,17005059392,1242,1242,1242,1242,0
20240306,185300,17005059392,1242,1242,1242,1242,0
20240306,185200,17005059392,1242,1242,1242,1242,0
20240306,185100,17005059392,1242,1242,1242,1242,0
20240306,185000,17005059392,1242,1242,1242,1242,0
20240306,184900,17005059392,1242,1242,1242,1242,0
20240306,184800,17005059392,1242,1242,1242,1242,0
20240306,184700,17005059392,1242,1242,1242,1242,0
20240306,184600,17005059392,1242,1242,1242,1242,0
20240306,184500,17005059392,1242,1242,1242,1242,0
20240306,184400,17005059392,1242,1242,1242,1242,0
20240306,184300,17005059392,1242,1242,1242,1242,0
20240306,184200,17005059392,1242,1242,1242,1242,0
20240306,184100,17005059392,1242,1242,1242,1242,0
20240306,184000,17005059392,1242,1242,1242,1242,0
20240306,183900,17005059392,1242,1242,1242,1242,0
20240306,183800,17005059392,1242,1242,1242,1242,0
20240306,183700,17005059392,1242,1242,1242,1242,0
20240306,183600,17005059392,1242,1242,1242,1242,0
20240306,183500,17005059392,1242,1242,1242,1242,0
20240306,183400,17005059392,1242,1242,1242,1242,0
20240306,183300,17005059392,1242,1242,1242,1242,24608
20240306,183200,17005059392,1242,1242,1242,1242,0
20240306,183100,17005059392,1242,1242,1242,1242,0
20240306,183000,17005059392,1242,1242,1242,1242,0
20240306,182900,17005059392,1242,1242,1242,1242,0
20240306,182800,17005059392,1242,1242,1242,1242,0
20240306,182700,17005059392,1242,1242,1242,1242,0
20240306,182600,17005059392,1242,1242,1242,1242,0
20240306,182500,17005059392,1242,1242,1242,1242,0
20240306,182400,17005059392,1242,1242,1242,1242,0
20240306,182300,17005059392,1242,1242,1242,1242,0
20240306,182200,17005059392,1242,1242,1242,1242,0
20240306,182100,17005059392,1242,1242,1242,1242,0
20240306,182000,17005059392,1242,1242,1242,1242,0
20240306,181900,17005059392,1242,1242,1242,1242,0
20240306,181800,17005059392,1242,1242,1242,1242,0
20240306,181700,17005059392,1242,1242,1242,1242,0
20240306,181600,17005059392,1242,1242,1242,1242,0
20240306,181500,17005059392,1242,1242,1242,1242,0
20240306,181400,17005059392,1242,1242,1242,1242,0
20240306,181300,17005059392,1242,1242,1242,1242,0
20240306,181200,17005059392,1242,1242,1242,1242,0
20240306,181100,17005059392,1242,1242,1242,1242,0
20240306,181000,17005059392,1242,1242,1242,1242,0
20240306,180900,17005059392,1242,1242,1242,1242,0
20240306,180800,17005059392,1242,1242,1242,1242,0
20240306,180700,17005059392,1242,1242,1242,1242,0
20240306,180600,17005059392,1242,1242,1242,1242,0
20240306,180500,17005059392,1242,1242,1242,1242,0
20240306,180400,17005059392,1242,1242,1242,1242,0
20240306,180300,17005059392,1242,1242,1242,1242,24608
20240306,180200,17005059392,1242,1242,1242,1242,0
20240306,180100,17005059392,1242,1242,1242,1242,0
20240306,180000,17005059392,1242,1242,1242,1242,0
20240306,175900,17005059392,1242,1242,1242,1242,0
20240306,175800,17005059392,1242,1242,1242,1242,0
20240306,175700,17005059392,1242,1242,1242,1242,0
20240306,175600,17005059392,1242,1242,1242,1242,0
20240306,175500,17005059392,1242,1242,1242,1242,0
20240306,175400,17005059392,1242,1242,1242,1242,0
20240306,175300,17005059392,1242,1242,1242,1242,0
20240306,175200,17005059392,1242,1242,1242,1242,0
20240306,175100,17005059392,1242,1242,1242,1242,0
20240306,175000,17005059392,1242,1242,1242,1242,0
20240306,174900,17005059392,1242,1242,1242,1242,0
20240306,174800,17005059392,1242,1242,1242,1242,0
20240306,174700,17005059392,1242,1242,1242,1242,0
20240306,174600,17005059392,1242,1242,1242,1242,0
20240306,174500,17005059392,1242,1242,1242,1242,0
20240306,174400,17005059392,1242,1242,1242,1242,0
20240306,174300,17005059392,1242,1242,1242,1242,0
20240306,174200,17005059392,1242,1242,1242,1242,0
20240306,174100,17005059392,1242,1242,1242,1242,0
20240306,174000,17005059392,1242,1242,1242,1242,0
20240306,173900,17005059392,1242,1242,1242,1242,0
20240306,173800,17005059392,1242,1242,1242,1242,0
20240306,173700,17005059392,1242,1242,1242,1242,0
20240306,173600,17005059392,1242,1242,1242,1242,0
20240306,173500,17005059392,1242,1242,1242,1242,0
20240306,173400,17005059392,1242,1242,1242,1242,0
20240306,173300,17005059392,1242,1242,1242,1242,24608
20240306,173200,17005059392,1242,1242,1242,1242,0
20240306,173100,17005059392,1242,1242,1242,1242,0
20240306,173000,17005059392,1242,1242,1242,1242,0
20240306,172900,17005059392,1242,1242,1242,1242,0
20240306,172800,17005059392,1242,1242,1242,1242,0
20240306,172700,17005059392,1242,1242,1242,1242,0
20240306,172600,17005059392,1242,1242,1242,1242,0
20240306,172500,17005059392,1242,1242,1242,1242,0
20240306,172400,17005059392,1242,1242,1242,1242,0
20240306,172300,17005059392,1242,1242,1242,1242,0
20240306,172200,17005059392,1242,1242,1242,1242,0
20240306,172100,17005059392,1242,1242,1242,1242,0
20240306,172000,17005059392,1242,1242,1242,1242,0
20240306,171900,17005059392,1242,1242,1242,1242,0
20240306,171800,17005059392,1242,1242,1242,1242,0
20240306,171700,17005059392,1242,1242,1242,1242,0
20240306,171600,17005059392,1242,1242,1242,1242,0
20240306,171500,17005059392,1242,1242,1242,1242,0
20240306,171400,17005059392,1242,1242,1242,1242,0
20240306,171300,17005059392,1242,1242,1242,1242,0
20240306,171200,17005059392,1242,1242,1242,1242,0
20240306,171100,17005059392,1242,1242,1242,1242,0
20240306,171000,17005059392,1242,1242,1242,1242,0
20240306,170900,17005059392,1242,1242,1242,1242,0
20240306,170800,17005059392,1242,1242,1242,1242,0
20240306,170700,17005059392,1242,1242,1242,1242,0
20240306,170600,17005059392,1242,1242,1242,1242,0
20240306,170500,17005059392,1242,1242,1242,1242,0
20240306,170400,17005059392,1242,1242,1242,1242,0
20240306,170300,17005059392,1242,1242,1242,1242,24608
20240306,170200,17005059392,1242,1242,1242,1242,0
20240306,170100,17005059392,1242,1242,1242,1242,0
20240306,170000,17005059392,1242,1242,1242,1242,0
20240306,165900,17005059392,1242,1242,1242,1242,0
20240306,165800,17005059392,1242,1242,1242,1242,0
20240306,165700,17005059392,1242,1242,1242,1242,0
20240306,165600,17005059392,1242,1242,1242,1242,0
20240306,165500,17005059392,1242,1242,1242,1242,0
20240306,165400,17005059392,1242,1242,1242,1242,0
20240306,165300,17005059392,1242,1242,1242,1242,0
20240306,165200,17005059392,1242,1242,1242,1242,0
20240306,165100,17005059392,1242,1242,1242,1242,0
20240306,165000,17005059392,1242,1242,1242,1242,0
20240306,164900,17005059392,1242,1242,1242,1242,0
20240306,164800,17005059392,1242,1242,1242,1242,0
20240306,164700,17005059392,1242,1242,1242,1242,0
20240306,164600,17005059392,1242,1242,1242,1242,0
20240306,164500,17005059392,1242,1242,1242,1242,0
20240306,164400,17005059392,1242,1242,1242,1242,0
20240306,164300,17005059392,1242,1242,1242,1242,0
20240306,164200,17005059392,1242,1242,1242,1242,0
20240306,164100,17005059392,1242,1242,1242,1242,0
20240306,164000,17005059392,1242,1242,1242,1242,0
20240306,163900,17005059392,1242,1242,1242,1242,0
20240306,163800,17005059392,1242,1242,1242,1242,0
20240306,163700,17005059392,1242,1242,1242,1242,0
20240306,163600,17005059392,1242,1242,1242,1242,0
20240306,163500,17005059392,1242,1242,1242,1242,0
20240306,163400,17005059392,1242,1242,1242,1242,0
20240306,163300,17005059392,1242,1242,1242,1242,24608
20240306,163200,17005059392,1242,1242,1242,1242,0
20240306,163100,17005059392,1242,1242,1242,1242,0
20240306,163000,17005059392,1242,1242,1242,1242,0
20240306,162900,17005059392,1242,1242,1242,1242,0
20240306,162800,17005059392,1242,1242,1242,1242,0
20240306,162700,17005059392,1242,1242,1242,1242,0
20240306,162600,17005059392,1242,1242,1242,1242,0
20240306,162500,17005059392,1242,1242,1242,1242,0
20240306,162400,17005059392,1242,1242,1242,1242,0
20240306,162300,17005059392,1242,1242,1242,1242,0
20240306,162200,17005059392,1242,1242,1242,1242,0
20240306,162100,17005059392,1242,1242,1242,1242,0
20240306,162000,17005059392,1242,1242,1242,1242,0
20240306,161900,17005059392,1242,1242,1242,1242,0
20240306,161800,17005059392,1242,1242,1242,1242,0
20240306,161700,17005059392,1242,1242,1242,1242,0
20240306,161600,17005059392,1242,1242,1242,1242,0
20240306,161500,17005059392,1242,1242,1242,1242,0
20240306,161400,17005059392,1242,1242,1242,1242,0
20240306,161300,17005059392,1242,1242,1242,1242,0
20240306,161200,17005059392,1242,1242,1242,1242,0
20240306,161100,17005059392,1242,1242,1242,1242,0
20240306,161000,17005059392,1242,1242,1242,1242,0
20240306,160900,17005059392,1242,1242,1242,1242,0
20240306,160800,17005059392,1242,1242,1242,1242,0
20240306,160700,17005059392,1242,1242,1242,1242,0
20240306,160600,17005059392,1242,1242,1242,1242,0
20240306,160500,17005059392,1242,1242,1242,1242,0
20240306,160400,17005059392,1242,1242,1242,1242,0
20240306,160300,17005059392,1242,1242,1242,1242,24608
20240306,160200,17005059392,1242,1242,1242,1242,0
20240306,160100,17005059392,1242,1242,1242,1242,0
20240306,160000,17005059392,1242,1242,1242,1242,0
20240306,155900,17005059392,1242,1242,1242,1242,0
20240306,155800,17005059392,1242,1242,1242,1242,0
20240306,155700,17005059392,1242,1242,1242,1242,0
20240306,155600,17005059392,1242,1242,1242,1242,0
20240306,155500,17005059392,1242,1242,1242,1242,0
20240306,155400,17005059392,1242,1242,1242,1242,0
20240306,155300,17005059392,1242,1242,1242,1242,0
20240306,155200,17005059392,1242,1242,1242,1242,0
20240306,155100,17005059392,1242,1242,1242,1242,0
20240306,155000,17005059392,1242,1242,1242,1242,0
20240306,154900,17005059392,1242,1242,1242,1242,0
20240306,154800,17005059392,1242,1242,1242,1242,0
20240306,154700,17005059392,1242,1242,1242,1242,0
20240306,154600,17005059392,1242,1242,1242,1242,0
20240306,154500,17005059392,1242,1242,1242,1242,0
20240306,154400,17005059392,1242,1242,1242,1242,0
20240306,154300,17005059392,1242,1242,1242,1242,0
20240306,154200,17005059392,1242,1242,1242,1242,0
20240306,154100,17005059392,1242,1242,1242,1242,0
20240306,154000,17005059392,1242,1242,1242,1242,0
20240306,153900,17005059392,1242,1242,1242,1242,0
20240306,153800,17005059392,1242,1242,1242,1242,0
20240306,153700,17005059392,1242,1242,1242,1242,0
20240306,153600,17005059392,1242,1242,1242,1242,0
20240306,153500,17005059392,1242,1242,1242,1242,0
20240306,153400,17005059392,1242,1242,1242,1242,0
20240306,153300,17005059392,1242,1242,1242,1242,24608
20240306,153200,17005059392,1242,1242,1242,1242,0
20240306,153100,17005059392,1242,1242,1242,1242,0
20240306,153000,17005059392,1242,1242,1242,1242,24608
20240306,152900,16974496256,1242,1242,1242,1242,0
20240306,152800,16974496256,1242,1242,1242,1242,0
20240306,152700,16974496256,1242,1242,1242,1242,0
20240306,152600,16974496256,1242,1242,1242,1242,0
20240306,152500,16974496256,1242,1242,1242,1242,0
20240306,152400,16974496256,1242,1242,1242,1242,0
20240306,152300,16974496256,1242,1242,1242,1242,0
20240306,152200,16974496256,1242,1242,1242,1242,0
20240306,152100,16974496256,1242,1242,1242,1242,0
20240306,152000,16974496256,1242,1242,1242,1242,0
20240306,151900,16974496256,1242,1241,1242,1235,216759
20240306,151800,16705369399,1238,1240,1241,1232,76530
20240306,151700,16610521341,1240,1238,1241,1236,64929
20240306,151600,16530031648,1238,1241,1241,1232,36657
20240306,151500,16484625717,1241,1229,1241,1229,61945
20240306,151400,16408174310,1229,1223,1237,1221,57399
20240306,151300,16337650397,1225,1242,1242,1221,108081
20240306,151200,16204190815,1242,1242,1242,1240,140954
20240306,151100,16029152460,1242,1240,1242,1239,111458
20240306,151000,15890847541,1239,1239,1240,1238,28186
20240306,150900,15855928049,1238,1234,1239,1234,19290
20240306,150800,15832055794,1234,1234,1236,1230,47638
20240306,150700,15773356480,1234,1235,1239,1233,32098
20240306,150600,15733698553,1238,1226,1239,1221,103174
20240306,150500,15606679417,1226,1231,1232,1226,112272
20240306,150400,15468775978,1231,1240,1241,1229,105161
20240306,150300,15339070375,1240,1241,1242,1238,294215
20240306,150200,14973798912,1241,1240,1241,1238,40572
20240306,150100,14923483273,1239,1238,1240,1236,31855
20240306,150000,14884039736,1238,1235,1238,1235,22009
20240306,145900,14856805903,1237,1240,1240,1235,77699
20240306,145800,14760582042,1240,1239,1240,1233,48798
20240306,145700,14700183438,1238,1236,1239,1226,80606
20240306,145600,14600833712,1230,1235,1241,1230,117882
20240306,145500,14454974610,1234,1226,1238,1224,108386
20240306,145400,14321367640,1226,1225,1232,1223,155379
20240306,145300,14130881265,1225,1242,1242,1221,420671
20240306,145200,13609582568,1242,1242,1242,1242,49575
20240306,145100,13548010418,1242,1242,1242,1242,26680
20240306,145000,13514873858,1242,1240,1242,1237,1062508
20240306,144900,12195719950,1240,1239,1240,1231,177929
20240306,144800,11975803259,1239,1202,1240,1202,342879
20240306,144700,11554855691,1212,1204,1215,1200,139388
20240306,144600,11386328812,1203,1198,1215,1197,278414
20240306,144500,11050675617,1198,1193,1198,1190,121805
20240306,144400,10905331178,1193,1182,1193,1180,141885
20240306,144300,10736597650,1185,1170,1185,1166,129842
20240306,144200,10583988828,1170,1157,1170,1154,50971
20240306,144100,10524708561,1159,1143,1159,1142,38620
20240306,144000,10480413340,1143,1143,1143,1139,7905
20240306,143900,10471394712,1139,1134,1143,1134,6303
20240306,143800,10464212060,1134,1139,1139,1134,8154
20240306,143700,10454954019,1138,1138,1145,1136,5091
20240306,143600,10449158008,1138,1138,1146,1134,44648
20240306,143500,10398376837,1136,1140,1140,1135,41519
20240306,143400,10351188854,1139,1139,1146,1139,6262
20240306,143300,10344044511,1139,1141,1144,1139,3425
20240306,143200,10340140249,1140,1141,1144,1139,6720
20240306,143100,10332472077,1138,1142,1142,1136,36915
20240306,143000,10290413115,1142,1147,1148,1142,23397
20240306,142900,10263657657,1144,1151,1151,1143,20553
20240306,142800,10240115069,1151,1150,1153,1150,2990
20240306,142700,10236674918,1150,1145,1150,1145,36190
20240306,142600,10195217814,1145,1149,1150,1145,12471
20240306,142500,10180907277,1150,1156,1156,1150,6945
20240306,142400,10172917271,1156,1151,1156,1149,4374
20240306,142300,10167876525,1156,1154,1158,1149,10678
20240306,142200,10155549395,1153,1147,1154,1146,2481
20240306,142100,10152703491,1148,1149,1152,1148,24892
20240306,142000,10124098635,1150,1155,1156,1150,29160
20240306,141900,10090516831,1154,1158,1159,1154,8656
20240306,141800,10080513914,1159,1160,1160,1156,7509
20240306,141700,10071816488,1160,1161,1164,1160,18342
20240306,141600,10050511891,1161,1168,1168,1161,4813
20240306,141500,10044916180,1168,1160,1168,1160,14420
20240306,141400,10028111158,1156,1162,1162,1156,12358
20240306,141300,10013773699,1163,1162,1163,1160,3547
20240306,141200,10009655443,1162,1162,1162,1161,1503
20240306,141100,10007910015,1162,1159,1162,1155,7278
20240306,141000,9999483868,1162,1162,1163,1158,5289
20240306,140900,9993343669,1163,1158,1166,1158,12066
20240306,140800,9979296710,1165,1155,1165,1154,8487
20240306,140700,9969479983,1156,1153,1168,1152,9326
20240306,140600,9958697935,1153,1170,1170,1153,35411
20240306,140500,9917503278,1169,1173,1173,1166,13191
20240306,140400,9902078231,1173,1170,1174,1169,21309
20240306,140300,9877098936,1169,1172,1172,1166,6522
20240306,140200,9869480699,1168,1171,1172,1168,10898
20240306,140100,9856729898,1171,1166,1173,1165,35227
20240306,140000,9815529856,1166,1167,1168,1165,7328
20240306,135900,9806977538,1167,1163,1167,1163,8609
20240306,135800,9796957366,1164,1167,1168,1163,22231
20240306,135700,9771047367,1167,1160,1167,1154,23272
20240306,135600,9744001424,1160,1156,1160,1150,20031
20240306,135500,9720827014,1156,1152,1156,1144,3972
20240306,135400,9716250480,1151,1150,1151,1145,7465
20240306,135300,9707686034,1145,1148,1150,1144,4836
20240306,135200,9702138672,1148,1152,1153,1148,15251
20240306,135100,9684587620,1154,1150,1156,1150,4824
20240306,135000,9679023522,1150,1159,1159,1142,65200
20240306,134900,9603777828,1158,1143,1159,1140,24920
20240306,134800,9575082520,1140,1139,1144,1136,16255
20240306,134700,9556549985,1139,1134,1140,1132,10862
20240306,134600,9544226827,1134,1139,1139,1134,22516
20240306,134500,9518649673,1142,1147,1147,1139,14361
20240306,134400,9502235775,1144,1135,1149,1131,55329
20240306,134300,9439400635,1137,1152,1155,1135,44348
20240306,134200,9388624661,1152,1161,1162,1150,23372
20240306,134100,9361647797,1161,1163,1163,1161,5815
20240306,134000,9354891105,1162,1164,1165,1162,7024
20240306,133900,9346716656,1164,1165,1167,1163,9792
20240306,133800,9335312115,1164,1171,1174,1164,14976
20240306,133700,9317790597,1171,1172,1174,1170,30679
20240306,133600,9281837863,1172,1162,1173,1162,22052
20240306,133500,9256020693,1162,1162,1167,1160,13737
20240306,133400,9240043814,1160,1157,1167,1152,35589
20240306,133300,9198681389,1156,1154,1156,1152,28068
20240306,133200,9166316448,1154,1161,1161,1153,37195
20240306,133100,9123344527,1163,1157,1165,1156,28168
20240306,133000,9090619986,1157,1166,1166,1156,12222
20240306,132900,9076453711,1159,1167,1170,1157,20212
20240306,132800,9053034760,1166,1158,1169,1155,60768
20240306,132700,8982672727,1158,1170,1170,1154,16274
20240306,132600,8963843463,1170,1177,1177,1150,38095
20240306,132500,8919178612,1177,1170,1178,1170,67677
20240306,132400,8839738648,1170,1158,1172,1157,44580
20240306,132300,8787714874,1154,1150,1154,1139,39434
20240306,132200,8742507005,1150,1165,1165,1150,22252
20240306,132100,8716730891,1166,1173,1173,1166,30466
20240306,132000,8681085176,1173,1174,1178,1171,100835
20240306,131900,8562663618,1174,1164,1175,1162,76746
20240306,131800,8472892710,1168,1148,1168,1148,61935
20240306,131700,8401186749,1145,1154,1156,1145,79875
20240306,131600,8309140419,1154,1126,1154,1126,36962
20240306,131500,8266988490,1126,1129,1130,1126,15515
20240306,131400,8249489742,1129,1129,1132,1128,18384
20240306,131300,8228737010,1129,1130,1133,1129,9221
20240306,131200,8218313003,1130,1129,1133,1129,14009
20240306,131100,8202490505,1130,1130,1133,1129,7878
20240306,131000,8193587706,1130,1130,1134,1128,14263
20240306,130900,8177478253,1129,1135,1137,1129,26582
20240306,130800,8147430563,1137,1134,1137,1131,22746
20240306,130700,8121677981,1134,1137,1138,1132,19850
20240306,130600,8099139789,1135,1140,1140,1135,24624
20240306,130500,8071133940,1139,1141,1143,1139,24967
20240306,130400,8042663148,1141,1145,1145,1140,15608
20240306,130300,8024847709,1145,1146,1146,1143,3215
20240306,130200,8021169595,1146,1145,1146,1142,8397
20240306,130100,8011558762,1145,1142,1147,1141,5624
20240306,130000,8005127140,1143,1144,1146,1141,24548
20240306,125900,7977102523,1146,1142,1148,1141,24708
20240306,125800,7948865371,1142,1144,1144,1141,25598
20240306,125700,7919632016,1144,1146,1147,1144,31599
20240306,125600,7883427572,1147,1146,1149,1145,20633
20240306,125500,7859778087,1146,1152,1156,1145,45002
20240306,125400,7808094426,1156,1150,1157,1148,20691
20240306,125300,7784257390,1150,1151,1151,1147,25190
20240306,125200,7755317159,1151,1154,1154,1150,27639
20240306,125100,7723482131,1155,1157,1159,1153,13212
20240306,125000,7708210075,1157,1155,1160,1152,15652
20240306,124900,7690126617,1155,1158,1158,1155,5088
20240306,124800,7684245707,1159,1155,1160,1155,3735
20240306,124700,7679921391,1155,1155,1159,1151,5686
20240306,124600,7673348113,1153,1160,1163,1150,20656
20240306,124500,7649519061,1160,1168,1168,1159,15444
20240306,124400,7631568655,1162,1171,1172,1161,32400
20240306,124300,7593738688,1170,1168,1172,1165,45540
20240306,124200,7540496419,1165,1159,1173,1145,68734
20240306,124100,7460605994,1159,1155,1159,1154,12395
20240306,124000,7446255099,1157,1145,1157,1144,40938
20240306,123900,7399179065,1145,1150,1151,1144,14221
20240306,123800,7382892560,1150,1145,1150,1144,18595
20240306,123700,7361580478,1145,1147,1150,1144,14756
20240306,123600,7344664666,1148,1149,1153,1145,19795
20240306,123500,7321918156,1145,1151,1151,1136,34565
20240306,123400,7282386045,1152,1154,1159,1152,24998
20240306,123300,7253543216,1154,1169,1169,1153,21128
20240306,123200,7229032442,1169,1171,1171,1162,31665
20240306,123100,7192001589,1171,1171,1177,1171,30946
20240306,123000,7155712287,1171,1181,1182,1171,102619
20240306,122900,7034865915,1181,1171,1184,1168,169712
20240306,122800,6834662801,1172,1156,1173,1155,63196
20240306,122700,6761123446,1157,1153,1157,1153,24472
20240306,122600,6732864341,1152,1153,1157,1152,38007
20240306,122500,6689051765,1157,1162,1163,1152,57075
20240306,122400,6623022172,1163,1153,1165,1145,82888
20240306,122300,6527063399,1152,1140,1152,1133,69132
20240306,122200,6448171057,1142,1137,1146,1130,57297
20240306,122100,6382891058,1138,1140,1145,1125,123635
20240306,122000,6242646623,1136,1160,1160,1135,144618
20240306,121900,6077230135,1160,1160,1163,1157,31096
20240306,121800,6041161450,1160,1164,1164,1157,38043
20240306,121700,5997094558,1159,1164,1168,1159,34103
20240306,121600,5957461865,1167,1166,1168,1158,44364
20240306,121500,5905878015,1168,1177,1177,1161,99844
20240306,121400,5789186887,1177,1178,1181,1177,85722
20240306,121300,5688108101,1178,1177,1178,1175,26389
20240306,121200,5657063181,1177,1170,1179,1169,51848
20240306,121100,5596156536,1167,1178,1181,1167,79359
20240306,121000,5502976903,1178,1162,1181,1162,117061
20240306,120900,5365612967,1166,1173,1175,1148,155859
20240306,120800,5184765441,1174,1181,1181,1172,81177
20240306,120700,5089336359,1174,1186,1189,1170,149869
20240306,120600,4912866181,1186,1199,1200,1184,200035
20240306,120500,4674125048,1200,1204,1205,1199,123142
20240306,120400,4526200995,1203,1191,1204,1190,242515
20240306,120300,4235749086,1191,1206,1208,1188,200141
20240306,120200,3996212768,1208,1219,1242,1202,1069053
20240306,120100,2679189548,1219,1194,1228,1180,245002
20240306,120000,2385720645,1170,1170,1170,1170,0
20240306,115900,2385720645,1170,1136,1170,1135,199722
20240306,115800,2156392410,1136,1115,1136,1111,139401
20240306,115700,1999876820,1116,1111,1120,1110,64906
20240306,115600,1927598345,1111,1115,1117,1104,54264
20240306,115500,1867381015,1113,1124,1124,1106,203014
20240306,115400,1641280806,1121,1101,1140,1100,182481
20240306,115300,1436730934,1099,1113,1113,1090,102795
20240306,115200,1323952639,1107,1134,1134,1100,157063
20240306,115100,1148641127,1133,1075,1140,1070,274762
20240306,115000,844469084,1075,1064,1134,1055,268114
20240306,114900,551418208,1051,1051,1051,1051,0
20240306,114800,551418208,1051,1049,1051,1049,10639
20240306,114700,540248982,1049,1027,1049,1027,55336
20240306,114600,482994477,1027,1023,1027,1023,3165
20240306,114500,479749922,1024,1023,1024,1021,2388
20240306,114400,477311596,1024,1024,1024,1024,3167
20240306,114300,474068588,1022,1024,1024,1022,1179
20240306,114200,472863255,1024,1025,1025,1024,225
20240306,114100,472632693,1025,1023,1025,1023,2106
20240306,114000,470476145,1022,1022,1022,1022,48
20240306,113900,470427089,1022,1026,1026,1022,967
20240306,113800,469437610,1022,1024,1024,1022,335
20240306,113700,469095200,1024,1020,1024,1020,2123
20240306,113600,466923084,1022,1028,1028,1022,5036
20240306,113500,461762800,1029,1030,1030,1026,13986
20240306,113400,447371156,1032,1030,1033,1025,6377
20240306,113300,440798785,1030,1022,1030,1022,8795
20240306,113200,431753083,1022,1018,1022,1018,18978
20240306,113100,412394184,1018,1017,1018,1012,8856
20240306,113000,403386445,1017,1014,1017,1014,10596
20240306,112900,392624007,1014,1014,1014,1014,1
20240306,112800,392622993,1014,1010,1014,1010,1612
20240306,112700,390989169,1010,1010,1010,1010,1400
20240306,112600,389575169,1010,1010,1010,1010,15
20240306,112500,389560019,1010,1010,1011,1008,560
20240306,112400,388994648,1011,1011,1011,1011,0
20240306,112300,388994648,1011,1014,1014,1011,1868
20240306,112200,387105967,1015,1015,1015,1015,1008
20240306,112100,386082847,1015,1015,1015,1015,0
20240306,112000,386082847,1015,1011,1015,1011,140
20240306,111900,385940907,1015,1015,1015,1015,398
20240306,111800,385536937,1016,1015,1016,1007,7167
20240306,111700,378302821,1015,1015,1016,1015,1272
20240306,111600,377011470,1017,1016,1017,1016,2624
20240306,111500,374342940,1016,1015,1016,1014,1372
20240306,111400,372951314,1016,1016,1016,1016,503
20240306,111300,372440266,1017,1014,1017,1014,35
20240306,111200,372404758,1018,1020,1020,1017,1241
20240306,111100,371139848,1020,1020,1020,1018,20
20240306,111000,371119450,1017,1015,1019,1014,7641
20240306,110900,363353109,1015,1015,1015,1010,1484
20240306,110800,361853559,1010,1020,1020,1010,7145
20240306,110700,354574139,1019,1014,1030,1014,55302
20240306,110600,298149407,1014,1010,1014,1010,4399
20240306,110500,293697876,1005,1010,1012,1005,3424
20240306,110400,290239543,1011,1011,1011,1002,5739
20240306,110300,284459748,1012,1011,1012,1011,2665
20240306,110200,281765428,1011,1010,1012,1010,6351
20240306,110100,275347766,1011,1009,1011,1009,9247
20240306,110000,266013594,1011,1009,1012,1009,12343
20240306,105900,253544132,1012,1002,1013,1002,7516
20240306,105800,245957085,1004,1000,1004,1000,12750
20240306,105700,233182596,1000,999,1000,999,13058
20240306,105600,220124749,999,999,1000,999,232
20240306,105500,219892849,999,995,1000,995,11138
20240306,105400,208770697,995,996,996,992,1263
20240306,105300,207517262,996,992,997,990,6813
20240306,105200,200750567,992,992,992,992,9199
20240306,105100,191625159,992,990,992,990,3037
20240306,105000,188614946,987,987,987,987,13
20240306,104900,188602115,986,990,990,986,2457
20240306,104800,186171785,990,990,990,990,3
20240306,104700,186168815,990,990,990,990,1627
20240306,104600,184558085,990,983,990,983,2697
20240306,104500,181902455,983,985,985,983,1008
20240306,104400,180911413,984,984,984,984,0
20240306,104300,180911413,984,984,984,984,3033
20240306,104200,177926941,984,990,990,984,624
20240306,104100,177311195,990,990,990,989,573
20240306,104000,176744225,990,990,992,990,4062
20240306,103900,172718502,991,988,991,988,5891
20240306,103800,166887715,987,984,987,984,926
20240306,103700,165974898,985,985,985,984,1461
20240306,103600,164536018,985,985,985,985,60
20240306,103500,164476918,985,985,985,985,109
20240306,103400,164369553,985,985,985,985,40
20240306,103300,164330153,985,985,985,985,298
20240306,103200,164036623,985,986,986,985,34
20240306,103100,164003104,981,985,985,981,3123
20240306,103000,160928315,986,986,986,985,203
20240306,102900,160728357,985,985,985,985,3705
20240306,102800,157078932,985,984,985,984,859
20240306,102700,156233470,984,984,985,984,834
20240306,102600,155412813,984,984,984,984,1034
20240306,102500,154395357,984,983,984,983,141
20240306,102400,154256703,982,982,982,982,12
20240306,102300,154244919,982,981,982,981,2876
20240306,102200,151423526,981,981,981,981,1973
20240306,102100,149488013,981,980,981,980,185
20240306,102000,149306532,980,982,983,980,955
20240306,101900,148369796,984,984,984,984,209
20240306,101800,148164140,982,982,982,982,99
20240306,101700,148066922,982,980,982,980,3
20240306,101600,148063978,980,980,980,980,4066
20240306,101500,144079298,980,980,980,980,101
20240306,101400,143980318,979,980,980,979,2418
20240306,101300,141613092,980,980,980,979,2099
20240306,101200,139556272,980,979,980,979,1402
20240306,101100,138183104,980,980,981,980,6597
20240306,101000,131718034,980,980,980,980,296
20240306,100900,131427954,980,982,982,980,415
20240306,100800,131021230,980,984,984,980,643
20240306,100700,130389088,979,980,985,979,6650
20240306,100600,123867108,985,980,985,980,745
20240306,100500,123136988,986,980,986,980,791
20240306,100400,122357966,980,980,986,980,116
20240306,100300,122244198,987,984,987,979,9755
20240306,100200,112641283,978,985,985,978,1100
20240306,100100,111564496,981,988,988,981,1381
20240306,100000,110201249,988,988,988,986,5765
20240306,095900,104505479,990,977,990,977,19811
20240306,095800,85037477,977,977,977,976,284
20240306,095700,84760011,978,978,978,978,67
20240306,095600,84694485,978,977,978,975,344
20240306,095500,84358765,977,977,977,977,496
20240306,095400,83874173,977,978,978,977,79
20240306,095300,83796912,978,977,978,977,273
20240306,095200,83529970,978,978,978,978,235
20240306,095100,83300140,978,977,978,977,102
20240306,095000,83200406,977,977,977,977,99
20240306,094900,83103683,977,977,978,977,193
20240306,094800,82915107,977,977,977,977,0
20240306,094700,82915107,977,977,977,977,652
20240306,094600,82278103,977,980,980,977,403
20240306,094500,81883758,980,980,980,980,101
20240306,094400,81784778,980,980,981,977,1962
20240306,094300,79863180,980,981,981,980,2696
20240306,094200,77220838,981,980,981,980,741
20240306,094100,76494656,980,978,981,978,2716
20240306,094000,73834257,978,975,978,974,3749
20240306,093900,70174526,974,974,976,974,3630
20240306,093800,66636826,974,974,974,974,2317
20240306,093700,64380068,974,974,974,974,61
20240306,093600,64320654,973,973,973,973,32
20240306,093500,64289518,974,974,974,974,1028
20240306,093400,63288246,974,973,975,973,1553
20240306,093300,61775320,975,975,975,975,144
20240306,093200,61634920,975,974,975,973,11011
20240306,093100,50912472,975,974,975,974,1014
20240306,093000,49923828,975,975,975,975,1348
20240306,092900,48609528,975,976,976,975,142
20240306,092800,48471077,975,975,976,975,242
20240306,092700,48234923,974,975,975,974,3000
20240306,092600,45312701,976,974,976,974,1175
20240306,092500,44167578,974,972,974,972,2882
20240306,092400,41363023,972,965,972,965,5277
20240306,092300,36248420,965,965,965,965,1096
20240306,092200,35190780,965,965,965,965,717
20240306,092100,34498875,965,965,965,964,230
20240306,092000,34276974,965,968,968,965,2237
20240306,091900,32115065,968,965,968,964,625
20240306,091800,31511913,965,967,967,960,3937
20240306,091700,27728568,969,968,969,968,1275
20240306,091600,26494367,965,965,965,965,191
20240306,091500,26310052,965,962,965,962,1960
20240306,091400,24421336,962,963,963,962,2413
20240306,091300,22099727,962,962,962,962,50
20240306,091200,22051627,962,959,962,959,5559
20240306,091100,16715181,959,959,959,958,3567
20240306,091000,13295622,959,959,959,959,105
20240306,090900,13194927,959,959,959,959,1000
20240306,090800,12235927,958,959,959,958,274
20240306,090700,11973185,959,960,960,959,1019
20240306,090600,10995949,960,959,960,959,1006
20240306,090500,10031175,959,956,959,956,1135
20240306,090400,8946097,955,953,955,953,499
20240306,090300,8469950,953,956,956,953,555
20240306,090200,7940852,952,955,955,952,900
20240306,090100,7081397,956,960,960,955,623
20240306,090000,6486000,960,956,960,956,6782