stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190200,1519685074,1121,1121,1121,1121,28469
20240308,190100,1519685074,1121,1121,1121,1121,0
20240308,190000,1519685074,1121,1121,1121,1121,0
20240308,185900,1519685074,1121,1121,1121,1121,0
20240308,185800,1519685074,1121,1121,1121,1121,0
20240308,185700,1519685074,1121,1121,1121,1121,0
20240308,185600,1519685074,1121,1121,1121,1121,0
20240308,185500,1519685074,1121,1121,1121,1121,0
20240308,185400,1519685074,1121,1121,1121,1121,0
20240308,185300,1519685074,1121,1121,1121,1121,0
20240308,185200,1519685074,1121,1121,1121,1121,0
20240308,185100,1519685074,1121,1121,1121,1121,0
20240308,185000,1519685074,1121,1121,1121,1121,0
20240308,184900,1519685074,1121,1121,1121,1121,0
20240308,184800,1519685074,1121,1121,1121,1121,0
20240308,184700,1519685074,1121,1121,1121,1121,0
20240308,184600,1519685074,1121,1121,1121,1121,0
20240308,184500,1519685074,1121,1121,1121,1121,0
20240308,184400,1519685074,1121,1121,1121,1121,0
20240308,184300,1519685074,1121,1121,1121,1121,0
20240308,184200,1519685074,1121,1121,1121,1121,0
20240308,184100,1519685074,1121,1121,1121,1121,0
20240308,184000,1519685074,1121,1121,1121,1121,0
20240308,183900,1519685074,1121,1121,1121,1121,0
20240308,183800,1519685074,1121,1121,1121,1121,0
20240308,183700,1519685074,1121,1121,1121,1121,0
20240308,183600,1519685074,1121,1121,1121,1121,0
20240308,183500,1519685074,1121,1121,1121,1121,0
20240308,183400,1519685074,1121,1121,1121,1121,0
20240308,183300,1519685074,1121,1121,1121,1121,0
20240308,183200,1519685074,1121,1121,1121,1121,28469
20240308,183100,1519685074,1121,1121,1121,1121,0
20240308,183000,1519685074,1121,1121,1121,1121,0
20240308,182900,1519685074,1121,1121,1121,1121,0
20240308,182800,1519685074,1121,1121,1121,1121,0
20240308,182700,1519685074,1121,1121,1121,1121,0
20240308,182600,1519685074,1121,1121,1121,1121,0
20240308,182500,1519685074,1121,1121,1121,1121,0
20240308,182400,1519685074,1121,1121,1121,1121,0
20240308,182300,1519685074,1121,1121,1121,1121,0
20240308,182200,1519685074,1121,1121,1121,1121,0
20240308,182100,1519685074,1121,1121,1121,1121,0
20240308,182000,1519685074,1121,1121,1121,1121,0
20240308,181900,1519685074,1121,1121,1121,1121,0
20240308,181800,1519685074,1121,1121,1121,1121,0
20240308,181700,1519685074,1121,1121,1121,1121,0
20240308,181600,1519685074,1121,1121,1121,1121,0
20240308,181500,1519685074,1121,1121,1121,1121,0
20240308,181400,1519685074,1121,1121,1121,1121,0
20240308,181300,1519685074,1121,1121,1121,1121,0
20240308,181200,1519685074,1121,1121,1121,1121,0
20240308,181100,1519685074,1121,1121,1121,1121,0
20240308,181000,1519685074,1121,1121,1121,1121,0
20240308,180900,1519685074,1121,1121,1121,1121,0
20240308,180800,1519685074,1121,1121,1121,1121,0
20240308,180700,1519685074,1121,1121,1121,1121,0
20240308,180600,1519685074,1121,1121,1121,1121,0
20240308,180500,1519685074,1121,1121,1121,1121,0
20240308,180400,1519685074,1121,1121,1121,1121,0
20240308,180300,1519685074,1121,1121,1121,1121,0
20240308,180200,1519685074,1121,1121,1121,1121,28469
20240308,180100,1519685074,1121,1121,1121,1121,0
20240308,180000,1519685074,1121,1121,1121,1121,0
20240308,175900,1519685074,1121,1121,1121,1121,0
20240308,175800,1519685074,1121,1121,1121,1121,0
20240308,175700,1519685074,1121,1121,1121,1121,0
20240308,175600,1519685074,1121,1121,1121,1121,0
20240308,175500,1519685074,1121,1121,1121,1121,0
20240308,175400,1519685074,1121,1121,1121,1121,0
20240308,175300,1519685074,1121,1121,1121,1121,0
20240308,175200,1519685074,1121,1121,1121,1121,0
20240308,175100,1519685074,1121,1121,1121,1121,0
20240308,175000,1519685074,1121,1121,1121,1121,0
20240308,174900,1519685074,1121,1121,1121,1121,0
20240308,174800,1519685074,1121,1121,1121,1121,0
20240308,174700,1519685074,1121,1121,1121,1121,0
20240308,174600,1519685074,1121,1121,1121,1121,0
20240308,174500,1519685074,1121,1121,1121,1121,0
20240308,174400,1519685074,1121,1121,1121,1121,0
20240308,174300,1519685074,1121,1121,1121,1121,0
20240308,174200,1519685074,1121,1121,1121,1121,0
20240308,174100,1519685074,1121,1121,1121,1121,0
20240308,174000,1519685074,1121,1121,1121,1121,0
20240308,173900,1519685074,1121,1121,1121,1121,0
20240308,173800,1519685074,1121,1121,1121,1121,0
20240308,173700,1519685074,1121,1121,1121,1121,0
20240308,173600,1519685074,1121,1121,1121,1121,0
20240308,173500,1519685074,1121,1121,1121,1121,0
20240308,173400,1519685074,1121,1121,1121,1121,0
20240308,173300,1519685074,1121,1121,1121,1121,0
20240308,173200,1519685074,1121,1121,1121,1121,28469
20240308,173100,1519685074,1121,1121,1121,1121,0
20240308,173000,1519685074,1121,1121,1121,1121,0
20240308,172900,1519685074,1121,1121,1121,1121,0
20240308,172800,1519685074,1121,1121,1121,1121,0
20240308,172700,1519685074,1121,1121,1121,1121,0
20240308,172600,1519685074,1121,1121,1121,1121,0
20240308,172500,1519685074,1121,1121,1121,1121,0
20240308,172400,1519685074,1121,1121,1121,1121,0
20240308,172300,1519685074,1121,1121,1121,1121,0
20240308,172200,1519685074,1121,1121,1121,1121,0
20240308,172100,1519685074,1121,1121,1121,1121,0
20240308,172000,1519685074,1121,1121,1121,1121,0
20240308,171900,1519685074,1121,1121,1121,1121,0
20240308,171800,1519685074,1121,1121,1121,1121,0
20240308,171700,1519685074,1121,1121,1121,1121,0
20240308,171600,1519685074,1121,1121,1121,1121,0
20240308,171500,1519685074,1121,1121,1121,1121,0
20240308,171400,1519685074,1121,1121,1121,1121,0
20240308,171300,1519685074,1121,1121,1121,1121,0
20240308,171200,1519685074,1121,1121,1121,1121,0
20240308,171100,1519685074,1121,1121,1121,1121,0
20240308,171000,1519685074,1121,1121,1121,1121,0
20240308,170900,1519685074,1121,1121,1121,1121,0
20240308,170800,1519685074,1121,1121,1121,1121,0
20240308,170700,1519685074,1121,1121,1121,1121,0
20240308,170600,1519685074,1121,1121,1121,1121,0
20240308,170500,1519685074,1121,1121,1121,1121,0
20240308,170400,1519685074,1121,1121,1121,1121,0
20240308,170300,1519685074,1121,1121,1121,1121,0
20240308,170200,1519685074,1121,1121,1121,1121,28469
20240308,170100,1519685074,1121,1121,1121,1121,0
20240308,170000,1519685074,1121,1121,1121,1121,0
20240308,165900,1519685074,1121,1121,1121,1121,0
20240308,165800,1519685074,1121,1121,1121,1121,0
20240308,165700,1519685074,1121,1121,1121,1121,0
20240308,165600,1519685074,1121,1121,1121,1121,0
20240308,165500,1519685074,1121,1121,1121,1121,0
20240308,165400,1519685074,1121,1121,1121,1121,0
20240308,165300,1519685074,1121,1121,1121,1121,0
20240308,165200,1519685074,1121,1121,1121,1121,0
20240308,165100,1519685074,1121,1121,1121,1121,0
20240308,165000,1519685074,1121,1121,1121,1121,0
20240308,164900,1519685074,1121,1121,1121,1121,0
20240308,164800,1519685074,1121,1121,1121,1121,0
20240308,164700,1519685074,1121,1121,1121,1121,0
20240308,164600,1519685074,1121,1121,1121,1121,0
20240308,164500,1519685074,1121,1121,1121,1121,0
20240308,164400,1519685074,1121,1121,1121,1121,0
20240308,164300,1519685074,1121,1121,1121,1121,0
20240308,164200,1519685074,1121,1121,1121,1121,0
20240308,164100,1519685074,1121,1121,1121,1121,0
20240308,164000,1519685074,1121,1121,1121,1121,0
20240308,163900,1519685074,1121,1121,1121,1121,0
20240308,163800,1519685074,1121,1121,1121,1121,0
20240308,163700,1519685074,1121,1121,1121,1121,0
20240308,163600,1519685074,1121,1121,1121,1121,0
20240308,163500,1519685074,1121,1121,1121,1121,0
20240308,163400,1519685074,1121,1121,1121,1121,0
20240308,163300,1519685074,1121,1121,1121,1121,0
20240308,163200,1519685074,1121,1121,1121,1121,28469
20240308,163100,1519685074,1121,1121,1121,1121,0
20240308,163000,1519685074,1121,1121,1121,1121,0
20240308,162900,1519685074,1121,1121,1121,1121,0
20240308,162800,1519685074,1121,1121,1121,1121,0
20240308,162700,1519685074,1121,1121,1121,1121,0
20240308,162600,1519685074,1121,1121,1121,1121,0
20240308,162500,1519685074,1121,1121,1121,1121,0
20240308,162400,1519685074,1121,1121,1121,1121,0
20240308,162300,1519685074,1121,1121,1121,1121,0
20240308,162200,1519685074,1121,1121,1121,1121,0
20240308,162100,1519685074,1121,1121,1121,1121,0
20240308,162000,1519685074,1121,1121,1121,1121,0
20240308,161900,1519685074,1121,1121,1121,1121,0
20240308,161800,1519685074,1121,1121,1121,1121,0
20240308,161700,1519685074,1121,1121,1121,1121,0
20240308,161600,1519685074,1121,1121,1121,1121,0
20240308,161500,1519685074,1121,1121,1121,1121,0
20240308,161400,1519685074,1121,1121,1121,1121,0
20240308,161300,1519685074,1121,1121,1121,1121,0
20240308,161200,1519685074,1121,1121,1121,1121,0
20240308,161100,1519685074,1121,1121,1121,1121,0
20240308,161000,1519685074,1121,1121,1121,1121,0
20240308,160900,1519685074,1121,1121,1121,1121,0
20240308,160800,1519685074,1121,1121,1121,1121,0
20240308,160700,1519685074,1121,1121,1121,1121,0
20240308,160600,1519685074,1121,1121,1121,1121,0
20240308,160500,1519685074,1121,1121,1121,1121,0
20240308,160400,1519685074,1121,1121,1121,1121,0
20240308,160300,1519685074,1121,1121,1121,1121,0
20240308,160200,1519685074,1121,1121,1121,1121,28469
20240308,160100,1519685074,1121,1121,1121,1121,0
20240308,160000,1519685074,1121,1121,1121,1121,0
20240308,155900,1519685074,1121,1121,1121,1121,0
20240308,155800,1519685074,1121,1121,1121,1121,0
20240308,155700,1519685074,1121,1121,1121,1121,0
20240308,155600,1519685074,1121,1121,1121,1121,0
20240308,155500,1519685074,1121,1121,1121,1121,0
20240308,155400,1519685074,1121,1121,1121,1121,0
20240308,155300,1519685074,1121,1121,1121,1121,0
20240308,155200,1519685074,1121,1121,1121,1121,0
20240308,155100,1519685074,1121,1121,1121,1121,0
20240308,155000,1519685074,1121,1121,1121,1121,0
20240308,154900,1519685074,1121,1121,1121,1121,0
20240308,154800,1519685074,1121,1121,1121,1121,0
20240308,154700,1519685074,1121,1121,1121,1121,0
20240308,154600,1519685074,1121,1121,1121,1121,0
20240308,154500,1519685074,1121,1121,1121,1121,0
20240308,154400,1519685074,1121,1121,1121,1121,0
20240308,154300,1519685074,1121,1121,1121,1121,0
20240308,154200,1519685074,1121,1121,1121,1121,0
20240308,154100,1519685074,1121,1121,1121,1121,0
20240308,154000,1519685074,1121,1121,1121,1121,0
20240308,153900,1519685074,1121,1121,1121,1121,0
20240308,153800,1519685074,1121,1121,1121,1121,0
20240308,153700,1519685074,1121,1121,1121,1121,0
20240308,153600,1519685074,1121,1121,1121,1121,0
20240308,153500,1519685074,1121,1121,1121,1121,0
20240308,153400,1519685074,1121,1121,1121,1121,0
20240308,153300,1519685074,1121,1121,1121,1121,0
20240308,153200,1519685074,1121,1121,1121,1121,28469
20240308,153100,1519685074,1121,1121,1121,1121,0
20240308,153000,1519685074,1121,1121,1121,1121,28469
20240308,152900,1487771325,1120,1120,1120,1120,0
20240308,152800,1487771325,1120,1120,1120,1120,0
20240308,152700,1487771325,1120,1120,1120,1120,0
20240308,152600,1487771325,1120,1120,1120,1120,0
20240308,152500,1487771325,1120,1120,1120,1120,0
20240308,152400,1487771325,1120,1120,1120,1120,0
20240308,152300,1487771325,1120,1120,1120,1120,0
20240308,152200,1487771325,1120,1120,1120,1120,0
20240308,152100,1487771325,1120,1120,1120,1120,0
20240308,152000,1487771325,1120,1120,1120,1120,0
20240308,151900,1487771325,1120,1115,1121,1113,9313
20240308,151800,1477390241,1121,1117,1122,1115,13086
20240308,151700,1462757287,1117,1119,1119,1116,7742
20240308,151600,1454108303,1119,1121,1121,1119,2692
20240308,151500,1451092031,1123,1123,1124,1121,13681
20240308,151400,1435738388,1124,1124,1124,1124,879
20240308,151300,1434750392,1124,1126,1126,1123,6029
20240308,151200,1427972333,1126,1129,1129,1126,785
20240308,151100,1427088063,1129,1130,1130,1125,4777
20240308,151000,1421701718,1131,1132,1134,1131,1704
20240308,150900,1419774408,1133,1130,1133,1130,1204
20240308,150800,1418412549,1131,1127,1131,1127,9320
20240308,150700,1407894223,1124,1124,1127,1124,3723
20240308,150600,1403708822,1125,1125,1125,1123,390
20240308,150500,1403270098,1127,1126,1127,1125,160
20240308,150400,1403089893,1127,1126,1128,1126,250
20240308,150300,1402808149,1126,1122,1126,1122,245
20240308,150200,1402533089,1123,1123,1123,1123,1098
20240308,150100,1401300035,1123,1126,1126,1123,5855
20240308,150000,1394723440,1123,1126,1126,1123,1554
20240308,145900,1392974480,1126,1126,1126,1126,310
20240308,145800,1392625420,1126,1124,1126,1124,5730
20240308,145700,1386175693,1124,1124,1124,1124,1372
20240308,145600,1384633565,1124,1124,1124,1124,891
20240308,145500,1383632081,1125,1126,1126,1124,2765
20240308,145400,1380519140,1126,1125,1126,1124,7188
20240308,145300,1372432473,1126,1128,1128,1126,1713
20240308,145200,1370501749,1128,1130,1132,1127,1010
20240308,145100,1369362081,1131,1135,1135,1131,2810
20240308,145000,1366181937,1135,1136,1137,1135,2189
20240308,144900,1363696710,1138,1138,1142,1137,18010
20240308,144800,1343172497,1138,1142,1142,1138,15551
20240308,144700,1325434086,1144,1145,1148,1144,39386
20240308,144600,1280317165,1145,1133,1145,1132,48470
20240308,144500,1225147397,1132,1129,1133,1129,10822
20240308,144400,1212908207,1129,1128,1129,1128,1750
20240308,144300,1210933521,1128,1127,1128,1127,5786
20240308,144200,1204409511,1127,1127,1128,1127,4027
20240308,144100,1199869989,1127,1123,1128,1123,10811
20240308,144000,1187708521,1123,1115,1123,1115,9000
20240308,143900,1177628920,1115,1111,1115,1111,3596
20240308,143800,1173633302,1111,1115,1117,1111,5082
20240308,143700,1167976792,1115,1115,1115,1115,1380
20240308,143600,1166438092,1117,1117,1117,1117,44
20240308,143500,1166388944,1117,1117,1117,1115,3399
20240308,143400,1162598876,1119,1118,1119,1117,73
20240308,143300,1162517280,1117,1117,1120,1117,2930
20240308,143200,1159241659,1117,1119,1119,1117,3539
20240308,143100,1155282698,1119,1120,1120,1119,95
20240308,143000,1155176304,1120,1121,1121,1120,9709
20240308,142900,1144292565,1121,1115,1121,1114,4052
20240308,142800,1139760943,1116,1116,1116,1116,17
20240308,142700,1139741971,1116,1116,1116,1115,1832
20240308,142600,1137699189,1114,1115,1115,1110,1691
20240308,142500,1135814282,1115,1106,1115,1106,5883
20240308,142400,1129290297,1107,1104,1107,1104,1992
20240308,142300,1127089261,1105,1107,1108,1105,1798
20240308,142200,1125101359,1108,1108,1108,1108,106
20240308,142100,1124983911,1106,1107,1109,1106,5896
20240308,142000,1118459580,1109,1109,1109,1107,1554
20240308,141900,1116739276,1109,1109,1109,1109,124
20240308,141800,1116601760,1111,1111,1111,1111,101
20240308,141700,1116489549,1104,1111,1113,1101,12709
20240308,141600,1102444244,1114,1116,1116,1111,11476
20240308,141500,1089672996,1116,1115,1116,1115,206
20240308,141400,1089443266,1115,1120,1120,1114,6615
20240308,141300,1082066192,1120,1121,1121,1120,2556
20240308,141200,1079200921,1117,1118,1122,1116,1402
20240308,141100,1077635156,1122,1118,1123,1116,3544
20240308,141000,1073678459,1116,1122,1122,1116,4194
20240308,140900,1068994482,1121,1118,1123,1116,2278
20240308,140800,1066449904,1117,1119,1124,1117,1101
20240308,140700,1065216119,1119,1127,1127,1119,7457
20240308,140600,1056862634,1127,1130,1132,1125,10724
20240308,140500,1044739124,1130,1126,1130,1120,20749
20240308,140400,1021370644,1125,1114,1125,1114,26741
20240308,140300,991468820,1115,1110,1115,1110,4518
20240308,140200,986434504,1110,1111,1112,1110,1959
20240308,140100,984257543,1111,1109,1111,1109,4161
20240308,140000,979636556,1108,1106,1109,1106,122
20240308,135900,979501569,1106,1106,1110,1106,349
20240308,135800,979115037,1109,1110,1110,1109,277
20240308,135700,978807744,1110,1102,1110,1102,17225
20240308,135600,959746558,1102,1102,1102,1102,150
20240308,135500,959581258,1102,1102,1102,1102,1572
20240308,135400,957848914,1103,1100,1103,1100,3827
20240308,135300,953636833,1099,1098,1099,1096,3085
20240308,135200,950250916,1099,1098,1099,1098,333
20240308,135100,949885268,1099,1099,1099,1099,108
20240308,135000,949766576,1099,1099,1099,1099,1075
20240308,134900,948585151,1097,1100,1101,1097,3147
20240308,134800,945130797,1101,1101,1101,1101,0
20240308,134700,945130797,1101,1101,1101,1101,1483
20240308,134600,943498014,1101,1102,1102,1101,475
20240308,134500,942974939,1102,1102,1102,1102,9
20240308,134400,942965021,1102,1102,1102,1097,650
20240308,134300,942251321,1102,1096,1102,1096,44334
20240308,134200,893492117,1097,1097,1097,1097,0
20240308,134100,893492117,1097,1097,1097,1097,10
20240308,134000,893481147,1097,1093,1097,1093,1590
20240308,133900,891743221,1093,1095,1095,1093,3
20240308,133800,891739938,1098,1098,1098,1098,800
20240308,133700,890861538,1100,1089,1100,1089,13242
20240308,133600,876352541,1088,1089,1089,1088,297
20240308,133500,876029138,1090,1090,1090,1090,246
20240308,133400,875760998,1086,1086,1086,1086,200
20240308,133300,875543798,1085,1085,1085,1085,0
20240308,133200,875543798,1085,1087,1087,1085,2010
20240308,133100,873361211,1090,1090,1090,1090,248
20240308,133000,873090891,1086,1086,1086,1086,1098
20240308,132900,871898463,1085,1085,1085,1085,0
20240308,132800,871898463,1085,1085,1085,1085,429
20240308,132700,871432998,1085,1090,1090,1085,5610
20240308,132600,865342848,1090,1090,1090,1090,222
20240308,132500,865100868,1090,1093,1094,1090,445
20240308,132400,864614205,1094,1090,1094,1090,206
20240308,132300,864389501,1090,1090,1090,1090,300
20240308,132200,864062501,1090,1090,1090,1090,2032
20240308,132100,861847621,1090,1090,1090,1086,19776
20240308,132000,840365809,1088,1088,1088,1088,2203
20240308,131900,837968945,1086,1086,1086,1086,0
20240308,131800,837968945,1086,1086,1086,1086,252
20240308,131700,837695273,1088,1087,1088,1086,7696
20240308,131600,829335561,1086,1085,1086,1085,462
20240308,131500,828833891,1086,1086,1086,1086,430
20240308,131400,828366911,1088,1087,1088,1087,100
20240308,131300,828258161,1087,1087,1087,1087,100
20240308,131200,828149461,1087,1088,1088,1087,5512
20240308,131100,822157698,1088,1089,1089,1088,1079
20240308,131000,820983745,1089,1089,1089,1089,769
20240308,130900,820146304,1089,1089,1089,1089,5
20240308,130800,820140859,1089,1088,1089,1088,2594
20240308,130700,817317016,1088,1090,1090,1088,2656
20240308,130600,814422661,1094,1090,1094,1090,51
20240308,130500,814367067,1090,1091,1095,1090,1899
20240308,130400,812296867,1096,1096,1096,1096,200
20240308,130300,812077667,1098,1098,1098,1098,193
20240308,130200,811865753,1098,1095,1098,1095,2552
20240308,130100,809070359,1095,1095,1095,1095,1568
20240308,130000,807353399,1095,1093,1095,1092,2159
20240308,125900,804994121,1093,1090,1093,1090,2624
20240308,125800,802129818,1087,1087,1090,1087,6210
20240308,125700,795368915,1085,1085,1085,1085,33
20240308,125600,795333110,1085,1082,1085,1082,3352
20240308,125500,791705870,1082,1084,1084,1082,6333
20240308,125400,784853557,1085,1084,1085,1084,2954
20240308,125300,781649180,1083,1083,1083,1083,462
20240308,125200,781148834,1083,1083,1083,1082,2824
20240308,125100,778090615,1083,1083,1083,1083,1676
20240308,125000,776275507,1083,1084,1084,1083,218
20240308,124900,776039257,1084,1084,1084,1084,1705
20240308,124800,774191037,1084,1084,1084,1084,1100
20240308,124700,772998637,1084,1084,1084,1084,70
20240308,124600,772922757,1084,1084,1084,1084,387
20240308,124500,772503249,1084,1084,1084,1083,9149
20240308,124400,762589278,1084,1083,1084,1083,1078
20240308,124300,761420731,1084,1084,1084,1084,4123
20240308,124200,756951399,1085,1088,1088,1085,1779
20240308,124100,755020575,1088,1088,1088,1088,0
20240308,124000,755020575,1088,1088,1088,1088,900
20240308,123900,754041375,1088,1088,1088,1088,0
20240308,123800,754041375,1088,1088,1088,1088,145
20240308,123700,753883615,1088,1086,1088,1086,985
20240308,123600,752813807,1086,1086,1086,1086,0
20240308,123500,752813807,1086,1085,1086,1085,1779
20240308,123400,750883582,1085,1085,1085,1085,3001
20240308,123300,747627497,1085,1086,1086,1085,146
20240308,123200,747469078,1085,1085,1085,1085,113
20240308,123100,747346473,1084,1084,1084,1084,2
20240308,123000,747344305,1085,1085,1085,1084,267
20240308,122900,747054670,1085,1085,1085,1085,21
20240308,122800,747031885,1084,1085,1085,1084,956
20240308,122700,745995566,1084,1085,1085,1084,510
20240308,122600,745442356,1084,1089,1089,1084,3141
20240308,122500,742034239,1089,1087,1089,1087,103
20240308,122400,741922100,1090,1087,1090,1087,1290
20240308,122300,740517816,1087,1087,1087,1087,111
20240308,122200,740397159,1087,1088,1088,1087,254
20240308,122100,740120953,1088,1087,1088,1087,999
20240308,122000,739034743,1087,1089,1090,1087,18472
20240308,121900,718930273,1090,1090,1090,1089,683
20240308,121800,718185827,1090,1090,1091,1090,2013
20240308,121700,715991656,1091,1090,1091,1090,14
20240308,121600,715976384,1091,1091,1091,1091,130
20240308,121500,715834554,1091,1090,1091,1090,102
20240308,121400,715723318,1090,1090,1090,1090,2016
20240308,121300,713525878,1090,1090,1090,1090,133
20240308,121200,713380908,1089,1089,1090,1089,3743
20240308,121100,709304776,1090,1091,1091,1090,2162
20240308,121000,706947843,1095,1094,1095,1090,18019
20240308,120900,687262548,1094,1094,1094,1094,6
20240308,120800,687255984,1094,1094,1095,1094,58
20240308,120700,687192510,1094,1094,1094,1094,119
20240308,120600,687062324,1095,1094,1095,1094,567
20240308,120500,686441625,1094,1095,1095,1094,2492
20240308,120400,683713278,1095,1096,1096,1095,2059
20240308,120300,681456681,1096,1097,1100,1096,1542
20240308,120200,679762279,1101,1097,1101,1097,3877
20240308,120100,675503455,1097,1097,1097,1097,63
20240308,120000,675434344,1097,1093,1097,1093,1142
20240308,115900,674183586,1093,1094,1094,1093,1737
20240308,115800,672285044,1094,1095,1095,1094,1871
20240308,115700,670237795,1096,1095,1096,1094,828
20240308,115600,669331425,1096,1096,1096,1096,216
20240308,115500,669094689,1097,1095,1097,1095,473
20240308,115400,668576736,1097,1097,1097,1097,1
20240308,115300,668575639,1097,1097,1097,1097,775
20240308,115200,667725464,1097,1097,1098,1097,331
20240308,115100,667362356,1094,1098,1098,1094,978
20240308,115000,666291901,1098,1098,1098,1098,2
20240308,114900,666289705,1094,1098,1098,1094,6184
20240308,114800,659516658,1099,1099,1099,1097,2631
20240308,114700,656628216,1099,1099,1099,1099,373
20240308,114600,656218289,1100,1100,1100,1100,282
20240308,114500,655908089,1100,1098,1100,1098,551
20240308,114400,655303031,1098,1098,1098,1098,740
20240308,114300,654490511,1098,1098,1098,1098,153
20240308,114200,654322517,1100,1100,1100,1100,416
20240308,114100,653864917,1100,1100,1100,1100,0
20240308,114000,653864917,1100,1099,1100,1099,250
20240308,113900,653589937,1100,1097,1100,1097,105
20240308,113800,653474737,1100,1099,1100,1097,1007
20240308,113700,652369811,1100,1099,1100,1099,862
20240308,113600,651422431,1099,1097,1099,1097,67
20240308,113500,651348930,1097,1097,1097,1097,1004
20240308,113400,650247542,1100,1101,1101,1096,1021
20240308,113300,649125917,1100,1099,1100,1099,533
20240308,113200,648540140,1099,1100,1100,1099,136
20240308,113100,648390591,1100,1102,1102,1100,1657
20240308,113000,646566233,1102,1102,1103,1102,4384
20240308,112900,641732128,1100,1097,1102,1097,8929
20240308,112800,631915699,1097,1097,1097,1097,1048
20240308,112700,630766043,1096,1095,1096,1093,2275
20240308,112600,628274009,1095,1094,1096,1091,3556
20240308,112500,624383860,1094,1090,1094,1089,12083
20240308,112400,611192933,1089,1089,1089,1089,1
20240308,112300,611191844,1090,1090,1090,1090,348
20240308,112200,610812524,1090,1090,1090,1089,7327
20240308,112100,602826344,1091,1091,1091,1090,352
20240308,112000,602442413,1090,1090,1090,1090,1260
20240308,111900,601069013,1090,1090,1090,1090,196
20240308,111800,600855373,1090,1090,1091,1090,8247
20240308,111700,591866133,1090,1090,1090,1090,723
20240308,111600,591078063,1089,1089,1089,1089,27
20240308,111500,591048660,1088,1088,1088,1088,0
20240308,111400,591048660,1088,1088,1088,1088,0
20240308,111300,591048660,1088,1088,1088,1088,2312
20240308,111200,588533204,1088,1088,1088,1088,244
20240308,111100,588267732,1088,1088,1088,1088,326
20240308,111000,587913044,1090,1090,1090,1090,230
20240308,110900,587662344,1090,1091,1091,1088,1219
20240308,110800,586335434,1091,1091,1091,1091,58
20240308,110700,586272156,1091,1091,1091,1088,2006
20240308,110600,584087840,1091,1088,1091,1088,87
20240308,110500,583993106,1088,1088,1088,1086,1323
20240308,110400,582553796,1088,1088,1088,1088,304
20240308,110300,582223044,1088,1086,1088,1086,247
20240308,110200,581954800,1088,1085,1088,1085,745
20240308,110100,581145242,1085,1085,1085,1085,461
20240308,110000,580645057,1084,1085,1085,1083,500
20240308,105900,580103277,1084,1085,1085,1084,1000
20240308,105800,579018702,1084,1084,1084,1084,0
20240308,105700,579018702,1084,1086,1086,1084,1000
20240308,105600,577934602,1086,1086,1086,1086,1056
20240308,105500,576787786,1083,1085,1085,1083,1894
20240308,105400,574736582,1083,1083,1085,1083,3887
20240308,105300,570524688,1084,1083,1084,1083,2369
20240308,105200,567956792,1083,1083,1083,1083,1
20240308,105100,567955709,1084,1084,1084,1084,0
20240308,105000,567955709,1084,1084,1084,1084,7
20240308,104900,567948121,1084,1084,1084,1084,1357
20240308,104800,566477133,1084,1086,1086,1084,1848
20240308,104700,564471953,1086,1086,1086,1086,1222
20240308,104600,563144861,1087,1088,1091,1086,1164
20240308,104500,561879555,1090,1089,1093,1088,4706
20240308,104400,556754145,1089,1089,1089,1089,5
20240308,104300,556748700,1089,1094,1094,1089,32
20240308,104200,556713730,1093,1094,1094,1093,104
20240308,104100,556600054,1094,1095,1098,1094,4492
20240308,104000,551676197,1095,1091,1095,1091,1496
20240308,103900,550039587,1091,1085,1092,1085,18383
20240308,103800,530034134,1085,1085,1085,1085,687
20240308,103700,529288739,1085,1083,1085,1083,3813
20240308,103600,525156025,1083,1083,1084,1082,1301
20240308,103500,523746868,1083,1081,1083,1081,3070
20240308,103400,520425162,1080,1080,1080,1080,0
20240308,103300,520425162,1080,1081,1081,1080,1439
20240308,103200,518870551,1080,1081,1081,1080,546
20240308,103100,518280455,1081,1081,1081,1080,763
20240308,103000,517455942,1081,1081,1081,1080,908
20240308,102900,516474494,1080,1081,1081,1080,162
20240308,102800,516299460,1081,1081,1081,1081,1531
20240308,102700,514644449,1081,1081,1081,1081,1
20240308,102600,514643368,1081,1081,1081,1080,390
20240308,102500,514222078,1081,1081,1081,1081,100
20240308,102400,514113978,1081,1082,1082,1081,4553
20240308,102300,509191934,1082,1082,1082,1082,172
20240308,102200,509005830,1082,1081,1082,1081,437
20240308,102100,508533326,1082,1082,1082,1082,817
20240308,102000,507649332,1082,1082,1082,1082,100
20240308,101900,507541132,1083,1083,1083,1082,1739
20240308,101800,505659473,1083,1082,1083,1082,893
20240308,101700,504692355,1082,1082,1082,1082,4
20240308,101600,504688027,1082,1083,1083,1082,1631
20240308,101500,502922194,1083,1084,1084,1083,962
20240308,101400,501879391,1084,1085,1085,1084,571
20240308,101300,501260410,1085,1086,1086,1085,869
20240308,101200,500317544,1085,1086,1086,1085,1671
20240308,101100,498504231,1085,1086,1086,1085,2062
20240308,101000,496266422,1085,1085,1085,1085,1410
20240308,100900,494736572,1085,1084,1085,1083,2142
20240308,100800,492413234,1084,1084,1085,1084,1956
20240308,100700,490291431,1084,1080,1084,1080,9096
20240308,100600,480450093,1080,1080,1080,1080,10
20240308,100500,480439293,1080,1080,1080,1079,3469
20240308,100400,476694738,1080,1079,1080,1079,1016
20240308,100300,475598463,1080,1080,1080,1080,204
20240308,100200,475378143,1080,1079,1081,1079,1247
20240308,100100,474031009,1080,1080,1080,1079,61
20240308,100000,473965130,1079,1080,1080,1079,1608
20240308,095900,472229102,1081,1080,1081,1080,889
20240308,095800,471268893,1081,1081,1082,1080,2168
20240308,095700,468925751,1081,1080,1081,1079,4703
20240308,095600,463845047,1080,1078,1080,1078,2217
20240308,095500,461454709,1078,1080,1080,1078,498
20240308,095400,460917237,1080,1078,1080,1078,393
20240308,095300,460492887,1078,1081,1081,1077,1580
20240308,095200,458786495,1076,1074,1081,1074,2740
20240308,095100,455838017,1072,1075,1075,1072,7475
20240308,095000,447816285,1077,1079,1080,1077,4330
20240308,094900,443152022,1080,1081,1081,1080,3656
20240308,094800,439201604,1077,1080,1081,1077,657
20240308,094700,438493357,1081,1075,1081,1073,8244
20240308,094600,429608456,1076,1076,1076,1076,1197
20240308,094500,428320484,1076,1076,1076,1076,187
20240308,094400,428119272,1076,1077,1077,1072,1503
20240308,094300,426503043,1072,1077,1077,1072,235
20240308,094200,426250573,1071,1078,1078,1070,3402
20240308,094100,422608124,1078,1074,1078,1070,11523
20240308,094000,410257047,1075,1074,1079,1074,2549
20240308,093900,407515459,1074,1076,1076,1074,103
20240308,093800,407404833,1073,1072,1073,1072,1552
20240308,093700,405740874,1072,1073,1073,1072,4301
20240308,093600,401127973,1075,1073,1080,1073,11487
20240308,093500,388737966,1073,1074,1074,1073,776
20240308,093400,387904656,1074,1073,1074,1073,954
20240308,093300,386880939,1073,1073,1073,1073,411
20240308,093200,386439936,1073,1076,1076,1073,596
20240308,093100,385799132,1076,1071,1080,1071,21962
20240308,093000,362176908,1070,1074,1075,1070,26227
20240308,092900,334061079,1074,1076,1076,1074,5146
20240308,092800,328528620,1076,1074,1076,1073,5238
20240308,092700,322901033,1073,1079,1079,1073,3481
20240308,092600,319160990,1079,1078,1079,1073,38707
20240308,092500,277554098,1078,1081,1081,1078,4153
20240308,092400,273069681,1081,1081,1083,1080,14021
20240308,092300,257915232,1082,1086,1086,1082,25140
20240308,092200,230683283,1087,1087,1087,1086,1646
20240308,092100,228895550,1087,1087,1088,1087,2388
20240308,092000,226298113,1089,1092,1092,1084,43038
20240308,091900,179509765,1088,1091,1091,1088,15062
20240308,091800,163099265,1091,1095,1095,1090,4049
20240308,091700,158682874,1095,1091,1095,1090,5508
20240308,091600,152672687,1090,1095,1096,1090,13177
20240308,091500,138295025,1098,1100,1100,1092,16548
20240308,091400,120182528,1098,1103,1104,1097,2242
20240308,091300,117719918,1099,1101,1103,1097,8603
20240308,091200,108262357,1101,1102,1102,1100,1449
20240308,091100,106668101,1102,1100,1107,1100,7929
20240308,091000,97942080,1107,1107,1107,1101,8136
20240308,090900,88969488,1108,1103,1109,1102,3247
20240308,090800,85371869,1109,1108,1109,1107,5567
20240308,090700,79202386,1107,1101,1107,1101,3188
20240308,090600,75675760,1107,1100,1107,1100,7040
20240308,090500,67912598,1101,1102,1102,1101,913
20240308,090400,66906745,1102,1098,1102,1098,2914
20240308,090300,63705003,1098,1097,1107,1095,3767
20240308,090200,59570647,1095,1094,1101,1092,17208
20240308,090100,40721334,1094,1101,1109,1094,6501
20240308,090000,33594494,1093,1110,1112,1090,30341