stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190300,6577792847,1115,1115,1115,1115,70345
20240307,190200,6577792847,1115,1115,1115,1115,0
20240307,190100,6577792847,1115,1115,1115,1115,0
20240307,190000,6577792847,1115,1115,1115,1115,0
20240307,185900,6577792847,1115,1115,1115,1115,0
20240307,185800,6577792847,1115,1115,1115,1115,0
20240307,185700,6577792847,1115,1115,1115,1115,0
20240307,185600,6577792847,1115,1115,1115,1115,0
20240307,185500,6577792847,1115,1115,1115,1115,0
20240307,185400,6577792847,1115,1115,1115,1115,0
20240307,185300,6577792847,1115,1115,1115,1115,0
20240307,185200,6577792847,1115,1115,1115,1115,0
20240307,185100,6577792847,1115,1115,1115,1115,0
20240307,185000,6577792847,1115,1115,1115,1115,0
20240307,184900,6577792847,1115,1115,1115,1115,0
20240307,184800,6577792847,1115,1115,1115,1115,0
20240307,184700,6577792847,1115,1115,1115,1115,0
20240307,184600,6577792847,1115,1115,1115,1115,0
20240307,184500,6577792847,1115,1115,1115,1115,0
20240307,184400,6577792847,1115,1115,1115,1115,0
20240307,184300,6577792847,1115,1115,1115,1115,0
20240307,184200,6577792847,1115,1115,1115,1115,0
20240307,184100,6577792847,1115,1115,1115,1115,0
20240307,184000,6577792847,1115,1115,1115,1115,0
20240307,183900,6577792847,1115,1115,1115,1115,0
20240307,183800,6577792847,1115,1115,1115,1115,0
20240307,183700,6577792847,1115,1115,1115,1115,0
20240307,183600,6577792847,1115,1115,1115,1115,0
20240307,183500,6577792847,1115,1115,1115,1115,0
20240307,183400,6577792847,1115,1115,1115,1115,0
20240307,183300,6577792847,1115,1115,1115,1115,70345
20240307,183200,6577792847,1115,1115,1115,1115,0
20240307,183100,6577792847,1115,1115,1115,1115,0
20240307,183000,6577792847,1115,1115,1115,1115,0
20240307,182900,6577792847,1115,1115,1115,1115,0
20240307,182800,6577792847,1115,1115,1115,1115,0
20240307,182700,6577792847,1115,1115,1115,1115,0
20240307,182600,6577792847,1115,1115,1115,1115,0
20240307,182500,6577792847,1115,1115,1115,1115,0
20240307,182400,6577792847,1115,1115,1115,1115,0
20240307,182300,6577792847,1115,1115,1115,1115,0
20240307,182200,6577792847,1115,1115,1115,1115,0
20240307,182100,6577792847,1115,1115,1115,1115,0
20240307,182000,6577792847,1115,1115,1115,1115,0
20240307,181900,6577792847,1115,1115,1115,1115,0
20240307,181800,6577792847,1115,1115,1115,1115,0
20240307,181700,6577792847,1115,1115,1115,1115,0
20240307,181600,6577792847,1115,1115,1115,1115,0
20240307,181500,6577792847,1115,1115,1115,1115,0
20240307,181400,6577792847,1115,1115,1115,1115,0
20240307,181300,6577792847,1115,1115,1115,1115,0
20240307,181200,6577792847,1115,1115,1115,1115,0
20240307,181100,6577792847,1115,1115,1115,1115,0
20240307,181000,6577792847,1115,1115,1115,1115,0
20240307,180900,6577792847,1115,1115,1115,1115,0
20240307,180800,6577792847,1115,1115,1115,1115,0
20240307,180700,6577792847,1115,1115,1115,1115,0
20240307,180600,6577792847,1115,1115,1115,1115,0
20240307,180500,6577792847,1115,1115,1115,1115,0
20240307,180400,6577792847,1115,1115,1115,1115,0
20240307,180300,6577792847,1115,1115,1115,1115,70345
20240307,180200,6577792847,1115,1115,1115,1115,0
20240307,180100,6577792847,1115,1115,1115,1115,0
20240307,180000,6577792847,1115,1115,1115,1115,0
20240307,175900,6577792847,1115,1115,1115,1115,0
20240307,175800,6577792847,1115,1115,1115,1115,0
20240307,175700,6577792847,1115,1115,1115,1115,0
20240307,175600,6577792847,1115,1115,1115,1115,0
20240307,175500,6577792847,1115,1115,1115,1115,0
20240307,175400,6577792847,1115,1115,1115,1115,0
20240307,175300,6577792847,1115,1115,1115,1115,0
20240307,175200,6577792847,1115,1115,1115,1115,0
20240307,175100,6577792847,1115,1115,1115,1115,0
20240307,175000,6577792847,1115,1115,1115,1115,0
20240307,174900,6577792847,1115,1115,1115,1115,0
20240307,174800,6577792847,1115,1115,1115,1115,0
20240307,174700,6577792847,1115,1115,1115,1115,0
20240307,174600,6577792847,1115,1115,1115,1115,0
20240307,174500,6577792847,1115,1115,1115,1115,0
20240307,174400,6577792847,1115,1115,1115,1115,0
20240307,174300,6577792847,1115,1115,1115,1115,0
20240307,174200,6577792847,1115,1115,1115,1115,0
20240307,174100,6577792847,1115,1115,1115,1115,0
20240307,174000,6577792847,1115,1115,1115,1115,0
20240307,173900,6577792847,1115,1115,1115,1115,0
20240307,173800,6577792847,1115,1115,1115,1115,0
20240307,173700,6577792847,1115,1115,1115,1115,0
20240307,173600,6577792847,1115,1115,1115,1115,0
20240307,173500,6577792847,1115,1115,1115,1115,0
20240307,173400,6577792847,1115,1115,1115,1115,0
20240307,173300,6577792847,1115,1115,1115,1115,70345
20240307,173200,6577792847,1115,1115,1115,1115,0
20240307,173100,6577792847,1115,1115,1115,1115,0
20240307,173000,6577792847,1115,1115,1115,1115,0
20240307,172900,6577792847,1115,1115,1115,1115,0
20240307,172800,6577792847,1115,1115,1115,1115,0
20240307,172700,6577792847,1115,1115,1115,1115,0
20240307,172600,6577792847,1115,1115,1115,1115,0
20240307,172500,6577792847,1115,1115,1115,1115,0
20240307,172400,6577792847,1115,1115,1115,1115,0
20240307,172300,6577792847,1115,1115,1115,1115,0
20240307,172200,6577792847,1115,1115,1115,1115,0
20240307,172100,6577792847,1115,1115,1115,1115,0
20240307,172000,6577792847,1115,1115,1115,1115,0
20240307,171900,6577792847,1115,1115,1115,1115,0
20240307,171800,6577792847,1115,1115,1115,1115,0
20240307,171700,6577792847,1115,1115,1115,1115,0
20240307,171600,6577792847,1115,1115,1115,1115,0
20240307,171500,6577792847,1115,1115,1115,1115,0
20240307,171400,6577792847,1115,1115,1115,1115,0
20240307,171300,6577792847,1115,1115,1115,1115,0
20240307,171200,6577792847,1115,1115,1115,1115,0
20240307,171100,6577792847,1115,1115,1115,1115,0
20240307,171000,6577792847,1115,1115,1115,1115,0
20240307,170900,6577792847,1115,1115,1115,1115,0
20240307,170800,6577792847,1115,1115,1115,1115,0
20240307,170700,6577792847,1115,1115,1115,1115,0
20240307,170600,6577792847,1115,1115,1115,1115,0
20240307,170500,6577792847,1115,1115,1115,1115,0
20240307,170400,6577792847,1115,1115,1115,1115,0
20240307,170300,6577792847,1115,1115,1115,1115,70345
20240307,170200,6577792847,1115,1115,1115,1115,0
20240307,170100,6577792847,1115,1115,1115,1115,0
20240307,170000,6577792847,1115,1115,1115,1115,0
20240307,165900,6577792847,1115,1115,1115,1115,0
20240307,165800,6577792847,1115,1115,1115,1115,0
20240307,165700,6577792847,1115,1115,1115,1115,0
20240307,165600,6577792847,1115,1115,1115,1115,0
20240307,165500,6577792847,1115,1115,1115,1115,0
20240307,165400,6577792847,1115,1115,1115,1115,0
20240307,165300,6577792847,1115,1115,1115,1115,0
20240307,165200,6577792847,1115,1115,1115,1115,0
20240307,165100,6577792847,1115,1115,1115,1115,0
20240307,165000,6577792847,1115,1115,1115,1115,0
20240307,164900,6577792847,1115,1115,1115,1115,0
20240307,164800,6577792847,1115,1115,1115,1115,0
20240307,164700,6577792847,1115,1115,1115,1115,0
20240307,164600,6577792847,1115,1115,1115,1115,0
20240307,164500,6577792847,1115,1115,1115,1115,0
20240307,164400,6577792847,1115,1115,1115,1115,0
20240307,164300,6577792847,1115,1115,1115,1115,0
20240307,164200,6577792847,1115,1115,1115,1115,0
20240307,164100,6577792847,1115,1115,1115,1115,0
20240307,164000,6577792847,1115,1115,1115,1115,0
20240307,163900,6577792847,1115,1115,1115,1115,0
20240307,163800,6577792847,1115,1115,1115,1115,0
20240307,163700,6577792847,1115,1115,1115,1115,0
20240307,163600,6577792847,1115,1115,1115,1115,0
20240307,163500,6577792847,1115,1115,1115,1115,0
20240307,163400,6577792847,1115,1115,1115,1115,0
20240307,163300,6577792847,1115,1115,1115,1115,70345
20240307,163200,6577792847,1115,1115,1115,1115,0
20240307,163100,6577792847,1115,1115,1115,1115,0
20240307,163000,6577792847,1115,1115,1115,1115,0
20240307,162900,6577792847,1115,1115,1115,1115,0
20240307,162800,6577792847,1115,1115,1115,1115,0
20240307,162700,6577792847,1115,1115,1115,1115,0
20240307,162600,6577792847,1115,1115,1115,1115,0
20240307,162500,6577792847,1115,1115,1115,1115,0
20240307,162400,6577792847,1115,1115,1115,1115,0
20240307,162300,6577792847,1115,1115,1115,1115,0
20240307,162200,6577792847,1115,1115,1115,1115,0
20240307,162100,6577792847,1115,1115,1115,1115,0
20240307,162000,6577792847,1115,1115,1115,1115,0
20240307,161900,6577792847,1115,1115,1115,1115,0
20240307,161800,6577792847,1115,1115,1115,1115,0
20240307,161700,6577792847,1115,1115,1115,1115,0
20240307,161600,6577792847,1115,1115,1115,1115,0
20240307,161500,6577792847,1115,1115,1115,1115,0
20240307,161400,6577792847,1115,1115,1115,1115,0
20240307,161300,6577792847,1115,1115,1115,1115,0
20240307,161200,6577792847,1115,1115,1115,1115,0
20240307,161100,6577792847,1115,1115,1115,1115,0
20240307,161000,6577792847,1115,1115,1115,1115,0
20240307,160900,6577792847,1115,1115,1115,1115,0
20240307,160800,6577792847,1115,1115,1115,1115,0
20240307,160700,6577792847,1115,1115,1115,1115,0
20240307,160600,6577792847,1115,1115,1115,1115,0
20240307,160500,6577792847,1115,1115,1115,1115,0
20240307,160400,6577792847,1115,1115,1115,1115,0
20240307,160300,6577792847,1115,1115,1115,1115,70345
20240307,160200,6577792847,1115,1115,1115,1115,0
20240307,160100,6577792847,1115,1115,1115,1115,0
20240307,160000,6577792847,1115,1115,1115,1115,0
20240307,155900,6577792847,1115,1115,1115,1115,0
20240307,155800,6577792847,1115,1115,1115,1115,0
20240307,155700,6577792847,1115,1115,1115,1115,0
20240307,155600,6577792847,1115,1115,1115,1115,0
20240307,155500,6577792847,1115,1115,1115,1115,0
20240307,155400,6577792847,1115,1115,1115,1115,0
20240307,155300,6577792847,1115,1115,1115,1115,0
20240307,155200,6577792847,1115,1115,1115,1115,0
20240307,155100,6577792847,1115,1115,1115,1115,0
20240307,155000,6577792847,1115,1115,1115,1115,0
20240307,154900,6577792847,1115,1115,1115,1115,0
20240307,154800,6577792847,1115,1115,1115,1115,0
20240307,154700,6577792847,1115,1115,1115,1115,0
20240307,154600,6577792847,1115,1115,1115,1115,0
20240307,154500,6577792847,1115,1115,1115,1115,0
20240307,154400,6577792847,1115,1115,1115,1115,0
20240307,154300,6577792847,1115,1115,1115,1115,0
20240307,154200,6577792847,1115,1115,1115,1115,0
20240307,154100,6577792847,1115,1115,1115,1115,0
20240307,154000,6577792847,1115,1115,1115,1115,0
20240307,153900,6577792847,1115,1115,1115,1115,0
20240307,153800,6577792847,1115,1115,1115,1115,0
20240307,153700,6577792847,1115,1115,1115,1115,0
20240307,153600,6577792847,1115,1115,1115,1115,0
20240307,153500,6577792847,1115,1115,1115,1115,0
20240307,153400,6577792847,1115,1115,1115,1115,0
20240307,153300,6577792847,1115,1115,1115,1115,70345
20240307,153200,6577792847,1115,1115,1115,1115,0
20240307,153100,6577792847,1115,1115,1115,1115,0
20240307,153000,6577792847,1115,1115,1115,1115,70345
20240307,152900,6499358172,1119,1119,1119,1119,0
20240307,152800,6499358172,1119,1119,1119,1119,0
20240307,152700,6499358172,1119,1119,1119,1119,0
20240307,152600,6499358172,1119,1119,1119,1119,0
20240307,152500,6499358172,1119,1119,1119,1119,0
20240307,152400,6499358172,1119,1119,1119,1119,0
20240307,152300,6499358172,1119,1119,1119,1119,0
20240307,152200,6499358172,1119,1119,1119,1119,0
20240307,152100,6499358172,1119,1119,1119,1119,0
20240307,152000,6499358172,1119,1119,1119,1119,0
20240307,151900,6499358172,1119,1118,1119,1117,4188
20240307,151800,6494675109,1117,1119,1119,1117,4618
20240307,151700,6489515289,1119,1119,1119,1118,4043
20240307,151600,6484994773,1119,1118,1122,1118,25349
20240307,151500,6456611120,1118,1120,1120,1117,13723
20240307,151400,6441263772,1120,1120,1120,1119,3720
20240307,151300,6437097373,1120,1122,1122,1120,3594
20240307,151200,6433070756,1121,1122,1122,1121,770
20240307,151100,6432206959,1122,1122,1122,1122,1116
20240307,151000,6430954807,1120,1122,1122,1120,2868
20240307,150900,6427742314,1123,1124,1125,1120,6331
20240307,150800,6420643366,1125,1124,1125,1123,2850
20240307,150700,6417440218,1125,1126,1126,1125,2125
20240307,150600,6415047569,1126,1121,1126,1120,3247
20240307,150500,6411404780,1122,1122,1122,1121,1036
20240307,150400,6410243373,1121,1122,1122,1121,6188
20240307,150300,6403304658,1122,1122,1122,1120,3249
20240307,150200,6399662774,1120,1125,1127,1120,7998
20240307,150100,6390678214,1125,1126,1126,1125,381
20240307,150000,6390249487,1125,1127,1127,1125,753
20240307,145900,6389401201,1128,1128,1128,1127,1360
20240307,145800,6387868337,1126,1125,1128,1125,3249
20240307,145700,6384208374,1126,1126,1126,1125,4151
20240307,145600,6379534715,1126,1125,1126,1125,1413
20240307,145500,6377943707,1126,1128,1128,1126,1622
20240307,145400,6376115667,1128,1128,1128,1127,243
20240307,145300,6375841674,1127,1128,1128,1127,932
20240307,145200,6374790985,1128,1129,1129,1128,2763
20240307,145100,6371673814,1138,1122,1139,1122,31027
20240307,145000,6336592338,1123,1123,1123,1121,3972
20240307,144900,6332139361,1120,1121,1121,1120,4367
20240307,144800,6327247661,1120,1120,1120,1120,1476
20240307,144700,6325594541,1119,1120,1120,1119,2811
20240307,144600,6322449028,1120,1118,1120,1117,4032
20240307,144500,6317939709,1118,1117,1118,1116,8342
20240307,144400,6308621501,1117,1118,1118,1117,7294
20240307,144300,6300469953,1118,1120,1120,1118,4143
20240307,144200,6295831979,1120,1121,1121,1117,10662
20240307,144100,6283907557,1121,1124,1125,1121,12634
20240307,144000,6269730200,1124,1125,1125,1124,2211
20240307,143900,6267244002,1124,1120,1125,1120,6124
20240307,143800,6260368291,1121,1121,1122,1121,1994
20240307,143700,6258133012,1122,1123,1123,1121,2750
20240307,143600,6255046472,1123,1123,1123,1123,2833
20240307,143500,6251865013,1123,1123,1124,1123,2305
20240307,143400,6249276077,1123,1123,1123,1123,592
20240307,143300,6248611261,1121,1119,1121,1119,4552
20240307,143200,6243512773,1119,1120,1120,1118,4240
20240307,143100,6238768628,1120,1120,1121,1120,3398
20240307,143000,6234961272,1121,1120,1121,1120,4789
20240307,142900,6229593917,1121,1120,1122,1118,11735
20240307,142800,6216460248,1119,1121,1121,1119,14010
20240307,142700,6200770359,1121,1122,1122,1121,3690
20240307,142600,6196633347,1121,1121,1122,1121,7183
20240307,142500,6188580982,1121,1128,1128,1121,27883
20240307,142400,6157223563,1126,1126,1126,1126,0
20240307,142300,6157223563,1126,1126,1126,1126,0
20240307,142200,6157223563,1126,1128,1128,1126,13385
20240307,142100,6142145324,1126,1127,1128,1126,1922
20240307,142000,6139978219,1126,1129,1129,1126,6338
20240307,141900,6132839504,1127,1128,1129,1127,9810
20240307,141800,6121780042,1130,1128,1130,1127,385
20240307,141700,6121345862,1128,1127,1128,1127,462
20240307,141600,6120824731,1130,1130,1130,1127,21804
20240307,141500,6096232578,1130,1129,1130,1129,1999
20240307,141400,6093975025,1130,1129,1130,1129,519
20240307,141300,6093388765,1129,1130,1130,1128,10323
20240307,141200,6081740429,1130,1131,1131,1130,2473
20240307,141100,6078945685,1131,1132,1132,1131,1229
20240307,141000,6077555263,1132,1132,1132,1131,3229
20240307,140900,6073900036,1131,1132,1132,1130,307
20240307,140800,6073553008,1130,1133,1133,1130,1384
20240307,140700,6071987424,1132,1132,1132,1132,405
20240307,140600,6071528964,1132,1132,1132,1132,1
20240307,140500,6071527832,1132,1133,1133,1132,5126
20240307,140400,6065724828,1133,1136,1136,1133,1336
20240307,140300,6064209441,1136,1135,1137,1135,2744
20240307,140200,6061092282,1136,1132,1136,1132,24609
20240307,140100,6033187225,1129,1130,1130,1129,2437
20240307,140000,6030433890,1132,1130,1132,1130,3031
20240307,135900,6027008846,1130,1130,1130,1130,7
20240307,135800,6027000936,1130,1130,1130,1129,2184
20240307,135700,6024533116,1130,1130,1130,1129,1812
20240307,135600,6022487366,1129,1132,1132,1129,9250
20240307,135500,6012029555,1131,1132,1132,1131,3965
20240307,135400,6007542089,1133,1133,1133,1133,518
20240307,135300,6006955195,1133,1133,1133,1133,136
20240307,135200,6006801107,1132,1135,1135,1132,2354
20240307,135100,6004130135,1135,1134,1135,1134,240
20240307,135000,6003857872,1133,1134,1134,1133,687
20240307,134900,6003079401,1133,1134,1134,1133,996
20240307,134800,6001949942,1134,1133,1134,1133,149
20240307,134700,6001781025,1133,1132,1133,1132,1279
20240307,134600,6000333185,1132,1131,1132,1131,582
20240307,134500,5999674473,1132,1131,1132,1131,1583
20240307,134400,5997884090,1132,1131,1132,1131,341
20240307,134300,5997498118,1130,1131,1131,1130,260
20240307,134200,5997204152,1131,1131,1131,1131,60
20240307,134100,5997136292,1131,1131,1131,1131,12
20240307,134000,5997122720,1130,1131,1132,1130,4607
20240307,133900,5991915127,1132,1131,1132,1131,351
20240307,133800,5991517799,1132,1132,1132,1132,125
20240307,133700,5991376299,1132,1132,1132,1131,966
20240307,133600,5990283487,1131,1131,1132,1131,5123
20240307,133500,5984488673,1131,1132,1132,1131,2106
20240307,133400,5982106053,1132,1132,1132,1132,8
20240307,133300,5982096997,1132,1134,1134,1131,7797
20240307,133200,5973271712,1134,1133,1134,1133,11
20240307,133100,5973259239,1133,1132,1134,1132,1987
20240307,133000,5971008448,1133,1133,1133,1133,30
20240307,132900,5970974458,1133,1134,1134,1133,933
20240307,132800,5969917348,1134,1134,1134,1134,100
20240307,132700,5969803948,1135,1134,1135,1134,101
20240307,132600,5969689326,1135,1133,1135,1132,53
20240307,132500,5969629323,1132,1135,1135,1132,205
20240307,132400,5969396993,1132,1132,1132,1132,551
20240307,132300,5968773261,1132,1133,1135,1132,1919
20240307,132200,5966599952,1135,1133,1135,1133,103
20240307,132100,5966483117,1134,1133,1134,1133,2194
20240307,132000,5963995822,1133,1133,1133,1133,154
20240307,131900,5963821340,1133,1132,1133,1132,2256
20240307,131800,5961267537,1131,1131,1131,1131,2988
20240307,131700,5957888109,1130,1131,1131,1130,1277
20240307,131600,5956444451,1131,1133,1133,1131,896
20240307,131500,5955430347,1133,1132,1133,1131,3508
20240307,131400,5951461633,1131,1132,1133,1131,3928
20240307,131300,5947015867,1132,1133,1133,1131,2719
20240307,131200,5943936605,1134,1134,1135,1132,390
20240307,131100,5943494238,1132,1132,1132,1132,873
20240307,131000,5942506002,1132,1133,1133,1132,828
20240307,130900,5941568704,1133,1133,1134,1131,6126
20240307,130800,5934633521,1134,1132,1134,1131,8384
20240307,130700,5925144514,1132,1132,1132,1130,1010
20240307,130600,5924001343,1132,1130,1132,1130,194
20240307,130500,5923781910,1130,1130,1133,1129,518
20240307,130400,5923196580,1130,1130,1130,1129,1839
20240307,130300,5921120333,1130,1129,1130,1129,1282
20240307,130200,5919672954,1130,1129,1130,1129,1052
20240307,130100,5918484543,1129,1129,1129,1129,1107
20240307,130000,5917234740,1128,1129,1130,1128,4671
20240307,125900,5911963471,1128,1130,1130,1127,19232
20240307,125800,5890272676,1130,1130,1130,1130,789
20240307,125700,5889381106,1130,1130,1130,1130,1440
20240307,125600,5887753906,1130,1130,1131,1129,10588
20240307,125500,5875788491,1130,1129,1130,1129,4970
20240307,125400,5870176621,1129,1130,1130,1128,9284
20240307,125300,5859693953,1130,1130,1131,1130,1686
20240307,125200,5857788756,1130,1133,1133,1130,1690
20240307,125100,5855877526,1133,1131,1133,1131,363
20240307,125000,5855466613,1130,1128,1130,1128,3977
20240307,124900,5850974268,1128,1129,1129,1128,6852
20240307,124800,5843241655,1129,1130,1130,1129,1117
20240307,124700,5841979979,1130,1134,1134,1130,200
20240307,124600,5841753868,1134,1134,1134,1131,569
20240307,124500,5841110274,1134,1131,1134,1131,1350
20240307,124400,5839582552,1134,1134,1134,1131,1204
20240307,124300,5838220372,1134,1131,1134,1131,1517
20240307,124200,5836501036,1131,1131,1131,1130,3772
20240307,124100,5832237934,1131,1133,1133,1129,9119
20240307,124000,5821926839,1133,1134,1134,1132,5826
20240307,123900,5815327245,1135,1136,1137,1134,11011
20240307,123800,5802828906,1136,1137,1137,1136,620
20240307,123700,5802123973,1137,1137,1137,1137,685
20240307,123600,5801345128,1140,1140,1140,1137,1066
20240307,123500,5800130461,1140,1138,1140,1136,11192
20240307,123400,5787411311,1138,1142,1142,1138,11431
20240307,123300,5774370740,1143,1144,1145,1143,6564
20240307,123200,5766861179,1144,1143,1144,1143,2923
20240307,123100,5763519784,1143,1142,1145,1141,3773
20240307,123000,5759210120,1141,1139,1141,1139,4042
20240307,122900,5754602167,1139,1137,1139,1135,3462
20240307,122800,5750666404,1135,1137,1137,1135,4834
20240307,122700,5745178376,1138,1139,1139,1138,1369
20240307,122600,5743619166,1139,1136,1139,1136,3607
20240307,122500,5739515407,1136,1137,1138,1136,324
20240307,122400,5739146864,1138,1138,1138,1138,114
20240307,122300,5739017132,1136,1135,1136,1134,3125
20240307,122200,5735468672,1135,1135,1135,1134,8040
20240307,122100,5726343372,1135,1136,1136,1135,4517
20240307,122000,5721214400,1137,1137,1137,1137,1258
20240307,121900,5719784054,1138,1139,1139,1136,3244
20240307,121800,5716096711,1135,1132,1136,1132,8204
20240307,121700,5706787150,1132,1134,1134,1132,5152
20240307,121600,5700950548,1134,1132,1134,1132,74
20240307,121500,5700866736,1131,1134,1135,1131,2896
20240307,121400,5697584333,1134,1133,1134,1132,2936
20240307,121300,5694256748,1132,1130,1132,1129,23576
20240307,121200,5667629408,1129,1129,1131,1128,6576
20240307,121100,5660205120,1129,1128,1132,1128,65
20240307,121000,5660131688,1128,1130,1131,1127,44782
20240307,120900,5609599358,1130,1133,1134,1129,26069
20240307,120800,5580134053,1133,1134,1135,1133,3951
20240307,120700,5575655085,1133,1134,1134,1133,2505
20240307,120600,5572815182,1132,1132,1136,1132,3343
20240307,120500,5569023399,1132,1131,1136,1131,44849
20240307,120400,5518246050,1132,1136,1136,1130,34498
20240307,120300,5479191534,1135,1138,1138,1135,2729
20240307,120200,5476093645,1135,1136,1136,1135,1997
20240307,120100,5473826386,1135,1136,1138,1135,3244
20240307,120000,5470141197,1136,1138,1138,1135,29556
20240307,115900,5436570518,1138,1142,1142,1138,1900
20240307,115800,5434406669,1139,1144,1144,1138,5302
20240307,115700,5428372676,1136,1139,1142,1136,48323
20240307,115600,5373382793,1140,1140,1140,1139,5751
20240307,115500,5366832339,1140,1150,1150,1137,105039
20240307,115400,5246781660,1150,1152,1152,1150,26729
20240307,115300,5216025412,1152,1153,1153,1152,2284
20240307,115200,5213393012,1152,1152,1154,1152,10974
20240307,115100,5200750892,1152,1153,1154,1152,9412
20240307,115000,5189905488,1153,1154,1154,1153,6621
20240307,114900,5182270140,1154,1154,1154,1153,3060
20240307,114800,5178738901,1154,1154,1154,1154,2477
20240307,114700,5175880443,1154,1155,1155,1154,7860
20240307,114600,5166807667,1154,1155,1155,1154,1149
20240307,114500,5165480672,1156,1156,1156,1156,88
20240307,114400,5165378944,1156,1157,1157,1156,1054
20240307,114300,5164160470,1158,1157,1158,1157,333
20240307,114200,5163775188,1157,1158,1158,1157,314
20240307,114100,5163411876,1154,1155,1156,1154,4314
20240307,114000,5158431871,1155,1154,1156,1154,3225
20240307,113900,5154709234,1155,1154,1155,1153,1685
20240307,113800,5152764299,1154,1155,1156,1153,32522
20240307,113700,5115226200,1156,1156,1156,1155,4271
20240307,113600,5110289239,1156,1158,1159,1156,641
20240307,113500,5109547607,1159,1156,1159,1155,512
20240307,113400,5108955994,1159,1156,1160,1156,409
20240307,113300,5108482121,1155,1159,1160,1155,9770
20240307,113200,5097163679,1159,1157,1159,1157,1262
20240307,113100,5095702609,1156,1156,1156,1156,1452
20240307,113000,5094024097,1156,1160,1160,1156,15526
20240307,112900,5076045565,1160,1161,1161,1160,1347
20240307,112800,5074482955,1160,1160,1161,1160,1077
20240307,112700,5073233632,1159,1159,1160,1158,2497
20240307,112600,5070339332,1159,1160,1160,1158,4166
20240307,112500,5065512435,1161,1162,1164,1159,3529
20240307,112400,5061414994,1162,1162,1163,1158,1646
20240307,112300,5059501291,1167,1157,1167,1157,12488
20240307,112200,5045012383,1157,1155,1157,1155,1001
20240307,112100,5043856226,1154,1154,1155,1154,1782
20240307,112000,5041798560,1154,1155,1155,1153,1469
20240307,111900,5040104342,1153,1154,1155,1153,2780
20240307,111800,5036896691,1154,1155,1155,1153,9288
20240307,111700,5026178912,1155,1155,1155,1153,13321
20240307,111600,5010804993,1155,1160,1160,1155,22074
20240307,111500,4985256928,1160,1159,1160,1159,4622
20240307,111400,4979898149,1160,1159,1167,1159,3671
20240307,111300,4975637275,1163,1159,1163,1158,7058
20240307,111200,4967455978,1159,1159,1159,1158,3658
20240307,111100,4963219458,1159,1159,1159,1157,14721
20240307,111000,4946180789,1159,1162,1162,1158,12978
20240307,110900,4931134385,1162,1168,1169,1162,26505
20240307,110800,4900280745,1167,1179,1180,1167,117969
20240307,110700,4761897360,1179,1172,1179,1172,24294
20240307,110600,4733331964,1174,1173,1174,1171,15344
20240307,110500,4715334628,1172,1173,1173,1171,12625
20240307,110400,4700534833,1172,1171,1173,1171,9831
20240307,110300,4689011444,1173,1169,1173,1167,30238
20240307,110200,4653622114,1172,1170,1172,1165,20247
20240307,110100,4629941541,1165,1172,1172,1164,38133
20240307,110000,4585349261,1171,1163,1174,1163,33508
20240307,105900,4546150788,1166,1163,1166,1162,11250
20240307,105800,4533049659,1163,1158,1163,1157,3267
20240307,105700,4529266471,1161,1158,1161,1157,1190
20240307,105600,4527888648,1160,1161,1161,1158,118
20240307,105500,4527751760,1161,1162,1165,1161,2375
20240307,105400,4524990980,1162,1157,1162,1155,8771
20240307,105300,4514833114,1155,1156,1156,1155,696
20240307,105200,4514029147,1157,1155,1157,1154,2171
20240307,105100,4511521951,1155,1155,1155,1154,5247
20240307,105000,4505466908,1154,1158,1158,1154,450
20240307,104900,4504947407,1158,1155,1158,1153,5507
20240307,104800,4498594540,1158,1155,1158,1153,1359
20240307,104700,4497026383,1153,1155,1155,1153,3190
20240307,104600,4493345664,1155,1155,1158,1155,2863
20240307,104500,4490038538,1155,1159,1159,1155,154
20240307,104400,4489860267,1159,1155,1159,1153,6841
20240307,104300,4481952031,1155,1160,1160,1155,7020
20240307,104200,4473830250,1160,1160,1161,1160,3931
20240307,104100,4469267058,1161,1161,1162,1159,1417
20240307,104000,4467623164,1162,1157,1162,1157,4644
20240307,103900,4462238159,1157,1155,1157,1154,5481
20240307,103800,4455903831,1154,1153,1155,1152,5480
20240307,103700,4449581265,1153,1154,1154,1152,12943
20240307,103600,4434662324,1153,1153,1156,1153,1470
20240307,103500,4432966480,1153,1155,1155,1153,16049
20240307,103400,4414451158,1155,1157,1157,1155,3240
20240307,103300,4410707181,1160,1158,1160,1156,4773
20240307,103200,4405176022,1159,1154,1159,1153,2294
20240307,103100,4402530408,1153,1161,1162,1153,25359
20240307,103000,4373162537,1161,1162,1162,1160,9038
20240307,102900,4362669390,1162,1172,1172,1162,32139
20240307,102800,4325255531,1166,1166,1173,1164,38244
20240307,102700,4280602140,1169,1167,1176,1165,64013
20240307,102600,4205686630,1165,1156,1169,1156,20839
20240307,102500,4181390829,1159,1154,1159,1154,7902
20240307,102400,4172258323,1155,1153,1156,1153,818
20240307,102300,4171314222,1154,1153,1155,1153,1831
20240307,102200,4169202984,1156,1153,1157,1153,2709
20240307,102100,4166078896,1153,1158,1158,1152,5504
20240307,102000,4159731641,1154,1154,1160,1154,4618
20240307,101900,4154400914,1153,1155,1155,1153,5288
20240307,101800,4148302036,1154,1156,1156,1154,1243
20240307,101700,4146866345,1156,1155,1156,1154,2560
20240307,101600,4143909000,1155,1155,1155,1154,2898
20240307,101500,4140563076,1154,1156,1156,1154,2900
20240307,101400,4137215134,1153,1153,1154,1153,4200
20240307,101300,4132371046,1152,1154,1156,1151,4670
20240307,101200,4126984741,1154,1152,1154,1151,6081
20240307,101100,4119976744,1151,1152,1153,1151,4053
20240307,101000,4115307887,1153,1152,1153,1150,35433
20240307,100900,4074529343,1153,1154,1154,1152,25933
20240307,100800,4044639132,1153,1158,1158,1152,23243
20240307,100700,4017790128,1158,1154,1164,1154,6138
20240307,100600,4010684381,1157,1157,1161,1152,31348
20240307,100500,3974463443,1157,1166,1166,1157,35669
20240307,100400,3933023582,1166,1167,1168,1166,8185
20240307,100300,3923469038,1166,1168,1169,1166,8755
20240307,100200,3913255548,1168,1170,1170,1167,12195
20240307,100100,3899012913,1170,1169,1171,1169,1458
20240307,100000,3897308508,1169,1169,1169,1168,3234
20240307,095900,3893529654,1168,1168,1172,1168,3312
20240307,095800,3889656630,1169,1170,1173,1169,7048
20240307,095700,3881412934,1175,1173,1175,1170,7527
20240307,095600,3872579365,1173,1172,1176,1172,1904
20240307,095500,3870343378,1175,1175,1177,1170,14240
20240307,095400,3853628274,1176,1172,1176,1171,23447
20240307,095300,3826134179,1172,1171,1172,1171,2032
20240307,095200,3823754572,1171,1169,1172,1166,9571
20240307,095100,3812551303,1168,1166,1168,1163,13428
20240307,095000,3796901074,1166,1168,1168,1166,3633
20240307,094900,3792659965,1168,1170,1170,1167,2006
20240307,094800,3790315962,1170,1166,1170,1165,3550
20240307,094700,3786172365,1165,1168,1170,1165,8603
20240307,094600,3776131994,1167,1168,1168,1167,2361
20240307,094500,3773374840,1168,1170,1170,1166,13846
20240307,094400,3757200102,1170,1170,1171,1170,5622
20240307,094300,3750620494,1170,1169,1170,1165,4536
20240307,094200,3745317355,1169,1167,1170,1161,10619
20240307,094100,3732948582,1168,1173,1173,1167,25113
20240307,094000,3703564047,1173,1168,1173,1168,39186
20240307,093900,3657685563,1168,1160,1170,1160,39240
20240307,093800,3612002807,1160,1161,1161,1158,5120
20240307,093700,3606063671,1161,1162,1162,1157,9786
20240307,093600,3594708884,1162,1160,1162,1156,7574
20240307,093500,3585928401,1160,1158,1160,1156,12178
20240307,093400,3571832426,1156,1156,1159,1156,10311
20240307,093300,3559900368,1159,1161,1162,1156,15274
20240307,093200,3542212564,1160,1161,1162,1159,8708
20240307,093100,3532106630,1161,1158,1161,1156,11669
20240307,093000,3518584701,1155,1158,1159,1153,4147
20240307,092900,3513796041,1159,1159,1159,1151,37863
20240307,092800,3470111481,1158,1160,1160,1158,5837
20240307,092700,3463349617,1160,1160,1162,1157,13344
20240307,092600,3447873993,1159,1162,1162,1159,16574
20240307,092500,3428649573,1161,1164,1165,1161,7099
20240307,092400,3420396657,1162,1168,1168,1161,15631
20240307,092300,3402202324,1168,1159,1170,1154,43726
20240307,092200,3351237996,1159,1153,1160,1151,41872
20240307,092100,3302934805,1155,1158,1158,1148,101797
20240307,092000,3185694680,1158,1161,1161,1156,31930
20240307,091900,3148692436,1160,1174,1174,1159,54330
20240307,091800,3085427655,1171,1165,1176,1165,36925
20240307,091700,3042112015,1173,1161,1173,1161,27514
20240307,091600,3010047011,1165,1167,1172,1161,48444
20240307,091500,2953615798,1168,1165,1176,1160,43617
20240307,091400,2902741798,1165,1166,1166,1150,115677
20240307,091300,2768875063,1166,1171,1182,1166,54185
20240307,091200,2705494422,1171,1180,1180,1168,64726
20240307,091100,2629453627,1179,1182,1193,1176,66798
20240307,091000,2550220889,1186,1168,1190,1156,173865
20240307,090900,2347082819,1167,1185,1188,1167,133754
20240307,090800,2189812055,1185,1208,1235,1170,334124
20240307,090700,1790915475,1206,1199,1211,1199,59016
20240307,090600,1719874247,1199,1209,1213,1197,100289
20240307,090500,1599397880,1209,1220,1222,1207,64128
20240307,090400,1521602623,1215,1222,1228,1211,74353
20240307,090300,1431114580,1220,1237,1244,1214,79447
20240307,090200,1333427001,1244,1210,1245,1205,91683
20240307,090100,1221208114,1213,1222,1227,1202,145789
20240307,090000,1044315101,1220,1250,1267,1193,757160