stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190300,789234944,1086,1086,1086,1086,8467
20240311,190200,789234944,1086,1086,1086,1086,0
20240311,190100,789234944,1086,1086,1086,1086,0
20240311,190000,789234944,1086,1086,1086,1086,0
20240311,185900,789234944,1086,1086,1086,1086,0
20240311,185800,789234944,1086,1086,1086,1086,0
20240311,185700,789234944,1086,1086,1086,1086,0
20240311,185600,789234944,1086,1086,1086,1086,0
20240311,185500,789234944,1086,1086,1086,1086,0
20240311,185400,789234944,1086,1086,1086,1086,0
20240311,185300,789234944,1086,1086,1086,1086,0
20240311,185200,789234944,1086,1086,1086,1086,0
20240311,185100,789234944,1086,1086,1086,1086,0
20240311,185000,789234944,1086,1086,1086,1086,0
20240311,184900,789234944,1086,1086,1086,1086,0
20240311,184800,789234944,1086,1086,1086,1086,0
20240311,184700,789234944,1086,1086,1086,1086,0
20240311,184600,789234944,1086,1086,1086,1086,0
20240311,184500,789234944,1086,1086,1086,1086,0
20240311,184400,789234944,1086,1086,1086,1086,0
20240311,184300,789234944,1086,1086,1086,1086,0
20240311,184200,789234944,1086,1086,1086,1086,0
20240311,184100,789234944,1086,1086,1086,1086,0
20240311,184000,789234944,1086,1086,1086,1086,0
20240311,183900,789234944,1086,1086,1086,1086,0
20240311,183800,789234944,1086,1086,1086,1086,0
20240311,183700,789234944,1086,1086,1086,1086,0
20240311,183600,789234944,1086,1086,1086,1086,0
20240311,183500,789234944,1086,1086,1086,1086,0
20240311,183400,789234944,1086,1086,1086,1086,0
20240311,183300,789234944,1086,1086,1086,1086,8467
20240311,183200,789234944,1086,1086,1086,1086,0
20240311,183100,789234944,1086,1086,1086,1086,0
20240311,183000,789234944,1086,1086,1086,1086,0
20240311,182900,789234944,1086,1086,1086,1086,0
20240311,182800,789234944,1086,1086,1086,1086,0
20240311,182700,789234944,1086,1086,1086,1086,0
20240311,182600,789234944,1086,1086,1086,1086,0
20240311,182500,789234944,1086,1086,1086,1086,0
20240311,182400,789234944,1086,1086,1086,1086,0
20240311,182300,789234944,1086,1086,1086,1086,0
20240311,182200,789234944,1086,1086,1086,1086,0
20240311,182100,789234944,1086,1086,1086,1086,0
20240311,182000,789234944,1086,1086,1086,1086,0
20240311,181900,789234944,1086,1086,1086,1086,0
20240311,181800,789234944,1086,1086,1086,1086,0
20240311,181700,789234944,1086,1086,1086,1086,0
20240311,181600,789234944,1086,1086,1086,1086,0
20240311,181500,789234944,1086,1086,1086,1086,0
20240311,181400,789234944,1086,1086,1086,1086,0
20240311,181300,789234944,1086,1086,1086,1086,0
20240311,181200,789234944,1086,1086,1086,1086,0
20240311,181100,789234944,1086,1086,1086,1086,0
20240311,181000,789234944,1086,1086,1086,1086,0
20240311,180900,789234944,1086,1086,1086,1086,0
20240311,180800,789234944,1086,1086,1086,1086,0
20240311,180700,789234944,1086,1086,1086,1086,0
20240311,180600,789234944,1086,1086,1086,1086,0
20240311,180500,789234944,1086,1086,1086,1086,0
20240311,180400,789234944,1086,1086,1086,1086,0
20240311,180300,789234944,1086,1086,1086,1086,8467
20240311,180200,789234944,1086,1086,1086,1086,0
20240311,180100,789234944,1086,1086,1086,1086,0
20240311,180000,789234944,1086,1086,1086,1086,0
20240311,175900,789234944,1086,1086,1086,1086,0
20240311,175800,789234944,1086,1086,1086,1086,0
20240311,175700,789234944,1086,1086,1086,1086,0
20240311,175600,789234944,1086,1086,1086,1086,0
20240311,175500,789234944,1086,1086,1086,1086,0
20240311,175400,789234944,1086,1086,1086,1086,0
20240311,175300,789234944,1086,1086,1086,1086,0
20240311,175200,789234944,1086,1086,1086,1086,0
20240311,175100,789234944,1086,1086,1086,1086,0
20240311,175000,789234944,1086,1086,1086,1086,0
20240311,174900,789234944,1086,1086,1086,1086,0
20240311,174800,789234944,1086,1086,1086,1086,0
20240311,174700,789234944,1086,1086,1086,1086,0
20240311,174600,789234944,1086,1086,1086,1086,0
20240311,174500,789234944,1086,1086,1086,1086,0
20240311,174400,789234944,1086,1086,1086,1086,0
20240311,174300,789234944,1086,1086,1086,1086,0
20240311,174200,789234944,1086,1086,1086,1086,0
20240311,174100,789234944,1086,1086,1086,1086,0
20240311,174000,789234944,1086,1086,1086,1086,0
20240311,173900,789234944,1086,1086,1086,1086,0
20240311,173800,789234944,1086,1086,1086,1086,0
20240311,173700,789234944,1086,1086,1086,1086,0
20240311,173600,789234944,1086,1086,1086,1086,0
20240311,173500,789234944,1086,1086,1086,1086,0
20240311,173400,789234944,1086,1086,1086,1086,0
20240311,173300,789234944,1086,1086,1086,1086,8467
20240311,173200,789234944,1086,1086,1086,1086,0
20240311,173100,789234944,1086,1086,1086,1086,0
20240311,173000,789234944,1086,1086,1086,1086,0
20240311,172900,789234944,1086,1086,1086,1086,0
20240311,172800,789234944,1086,1086,1086,1086,0
20240311,172700,789234944,1086,1086,1086,1086,0
20240311,172600,789234944,1086,1086,1086,1086,0
20240311,172500,789234944,1086,1086,1086,1086,0
20240311,172400,789234944,1086,1086,1086,1086,0
20240311,172300,789234944,1086,1086,1086,1086,0
20240311,172200,789234944,1086,1086,1086,1086,0
20240311,172100,789234944,1086,1086,1086,1086,0
20240311,172000,789234944,1086,1086,1086,1086,0
20240311,171900,789234944,1086,1086,1086,1086,0
20240311,171800,789234944,1086,1086,1086,1086,0
20240311,171700,789234944,1086,1086,1086,1086,0
20240311,171600,789234944,1086,1086,1086,1086,0
20240311,171500,789234944,1086,1086,1086,1086,0
20240311,171400,789234944,1086,1086,1086,1086,0
20240311,171300,789234944,1086,1086,1086,1086,0
20240311,171200,789234944,1086,1086,1086,1086,0
20240311,171100,789234944,1086,1086,1086,1086,0
20240311,171000,789234944,1086,1086,1086,1086,0
20240311,170900,789234944,1086,1086,1086,1086,0
20240311,170800,789234944,1086,1086,1086,1086,0
20240311,170700,789234944,1086,1086,1086,1086,0
20240311,170600,789234944,1086,1086,1086,1086,0
20240311,170500,789234944,1086,1086,1086,1086,0
20240311,170400,789234944,1086,1086,1086,1086,0
20240311,170300,789234944,1086,1086,1086,1086,8467
20240311,170200,789234944,1086,1086,1086,1086,0
20240311,170100,789234944,1086,1086,1086,1086,0
20240311,170000,789234944,1086,1086,1086,1086,0
20240311,165900,789234944,1086,1086,1086,1086,0
20240311,165800,789234944,1086,1086,1086,1086,0
20240311,165700,789234944,1086,1086,1086,1086,0
20240311,165600,789234944,1086,1086,1086,1086,0
20240311,165500,789234944,1086,1086,1086,1086,0
20240311,165400,789234944,1086,1086,1086,1086,0
20240311,165300,789234944,1086,1086,1086,1086,0
20240311,165200,789234944,1086,1086,1086,1086,0
20240311,165100,789234944,1086,1086,1086,1086,0
20240311,165000,789234944,1086,1086,1086,1086,0
20240311,164900,789234944,1086,1086,1086,1086,0
20240311,164800,789234944,1086,1086,1086,1086,0
20240311,164700,789234944,1086,1086,1086,1086,0
20240311,164600,789234944,1086,1086,1086,1086,0
20240311,164500,789234944,1086,1086,1086,1086,0
20240311,164400,789234944,1086,1086,1086,1086,0
20240311,164300,789234944,1086,1086,1086,1086,0
20240311,164200,789234944,1086,1086,1086,1086,0
20240311,164100,789234944,1086,1086,1086,1086,0
20240311,164000,789234944,1086,1086,1086,1086,0
20240311,163900,789234944,1086,1086,1086,1086,0
20240311,163800,789234944,1086,1086,1086,1086,0
20240311,163700,789234944,1086,1086,1086,1086,0
20240311,163600,789234944,1086,1086,1086,1086,0
20240311,163500,789234944,1086,1086,1086,1086,0
20240311,163400,789234944,1086,1086,1086,1086,0
20240311,163300,789234944,1086,1086,1086,1086,8467
20240311,163200,789234944,1086,1086,1086,1086,0
20240311,163100,789234944,1086,1086,1086,1086,0
20240311,163000,789234944,1086,1086,1086,1086,0
20240311,162900,789234944,1086,1086,1086,1086,0
20240311,162800,789234944,1086,1086,1086,1086,0
20240311,162700,789234944,1086,1086,1086,1086,0
20240311,162600,789234944,1086,1086,1086,1086,0
20240311,162500,789234944,1086,1086,1086,1086,0
20240311,162400,789234944,1086,1086,1086,1086,0
20240311,162300,789234944,1086,1086,1086,1086,0
20240311,162200,789234944,1086,1086,1086,1086,0
20240311,162100,789234944,1086,1086,1086,1086,0
20240311,162000,789234944,1086,1086,1086,1086,0
20240311,161900,789234944,1086,1086,1086,1086,0
20240311,161800,789234944,1086,1086,1086,1086,0
20240311,161700,789234944,1086,1086,1086,1086,0
20240311,161600,789234944,1086,1086,1086,1086,0
20240311,161500,789234944,1086,1086,1086,1086,0
20240311,161400,789234944,1086,1086,1086,1086,0
20240311,161300,789234944,1086,1086,1086,1086,0
20240311,161200,789234944,1086,1086,1086,1086,0
20240311,161100,789234944,1086,1086,1086,1086,0
20240311,161000,789234944,1086,1086,1086,1086,0
20240311,160900,789234944,1086,1086,1086,1086,0
20240311,160800,789234944,1086,1086,1086,1086,0
20240311,160700,789234944,1086,1086,1086,1086,0
20240311,160600,789234944,1086,1086,1086,1086,0
20240311,160500,789234944,1086,1086,1086,1086,0
20240311,160400,789234944,1086,1086,1086,1086,0
20240311,160300,789234944,1086,1086,1086,1086,8467
20240311,160200,789234944,1086,1086,1086,1086,0
20240311,160100,789234944,1086,1086,1086,1086,0
20240311,160000,789234944,1086,1086,1086,1086,0
20240311,155900,789234944,1086,1086,1086,1086,0
20240311,155800,789234944,1086,1086,1086,1086,0
20240311,155700,789234944,1086,1086,1086,1086,0
20240311,155600,789234944,1086,1086,1086,1086,0
20240311,155500,789234944,1086,1086,1086,1086,0
20240311,155400,789234944,1086,1086,1086,1086,0
20240311,155300,789234944,1086,1086,1086,1086,0
20240311,155200,789234944,1086,1086,1086,1086,0
20240311,155100,789234944,1086,1086,1086,1086,0
20240311,155000,789234944,1086,1086,1086,1086,0
20240311,154900,789234944,1086,1086,1086,1086,0
20240311,154800,789234944,1086,1086,1086,1086,0
20240311,154700,789234944,1086,1086,1086,1086,0
20240311,154600,789234944,1086,1086,1086,1086,0
20240311,154500,789234944,1086,1086,1086,1086,0
20240311,154400,789234944,1086,1086,1086,1086,0
20240311,154300,789234944,1086,1086,1086,1086,0
20240311,154200,789234944,1086,1086,1086,1086,0
20240311,154100,789234944,1086,1086,1086,1086,0
20240311,154000,789234944,1086,1086,1086,1086,0
20240311,153900,789234944,1086,1086,1086,1086,0
20240311,153800,789234944,1086,1086,1086,1086,0
20240311,153700,789234944,1086,1086,1086,1086,0
20240311,153600,789234944,1086,1086,1086,1086,0
20240311,153500,789234944,1086,1086,1086,1086,0
20240311,153400,789234944,1086,1086,1086,1086,0
20240311,153300,789234944,1086,1086,1086,1086,8467
20240311,153200,789234944,1086,1086,1086,1086,0
20240311,153100,789234944,1086,1086,1086,1086,0
20240311,153000,789234944,1086,1086,1086,1086,8467
20240311,152900,780039782,1087,1087,1087,1087,0
20240311,152800,780039782,1087,1087,1087,1087,0
20240311,152700,780039782,1087,1087,1087,1087,0
20240311,152600,780039782,1087,1087,1087,1087,0
20240311,152500,780039782,1087,1087,1087,1087,0
20240311,152400,780039782,1087,1087,1087,1087,0
20240311,152300,780039782,1087,1087,1087,1087,0
20240311,152200,780039782,1087,1087,1087,1087,0
20240311,152100,780039782,1087,1087,1087,1087,0
20240311,152000,780039782,1087,1087,1087,1087,0
20240311,151900,780039782,1087,1086,1087,1086,7424
20240311,151800,771977283,1087,1086,1087,1086,969
20240311,151700,770924944,1086,1081,1087,1081,11287
20240311,151600,758691730,1081,1083,1083,1081,4001
20240311,151500,754360863,1083,1083,1083,1083,4444
20240311,151400,749548011,1083,1083,1084,1083,1497
20240311,151300,747925460,1084,1084,1084,1083,1089
20240311,151200,746745580,1084,1084,1084,1084,98
20240311,151100,746639348,1084,1083,1084,1083,277
20240311,151000,746339177,1083,1085,1085,1083,2256
20240311,150900,743893465,1085,1085,1085,1085,395
20240311,150800,743464890,1086,1084,1086,1084,101
20240311,150700,743355378,1084,1084,1084,1084,195
20240311,150600,743143998,1084,1084,1084,1084,2183
20240311,150500,740777626,1084,1083,1084,1083,1508
20240311,150400,739143354,1084,1084,1084,1084,10
20240311,150300,739132514,1083,1083,1083,1083,1695
20240311,150200,737296829,1083,1083,1083,1083,1449
20240311,150100,735727562,1083,1082,1083,1082,304
20240311,150000,735398331,1083,1083,1083,1083,1492
20240311,145900,733782495,1083,1083,1083,1083,354
20240311,145800,733399113,1083,1083,1083,1083,395
20240311,145700,732971328,1082,1082,1082,1082,518
20240311,145600,732410852,1083,1083,1083,1083,5
20240311,145500,732405437,1082,1082,1082,1082,0
20240311,145400,732405437,1082,1082,1082,1082,498
20240311,145300,731866601,1083,1083,1083,1083,681
20240311,145200,731129078,1084,1084,1084,1084,1000
20240311,145100,730045078,1082,1082,1083,1082,304
20240311,145000,729716145,1082,1082,1082,1082,0
20240311,144900,729716145,1082,1084,1084,1082,493
20240311,144800,729182640,1084,1084,1084,1084,2
20240311,144700,729180472,1081,1081,1081,1081,0
20240311,144600,729180472,1081,1081,1081,1081,711
20240311,144500,728411881,1081,1083,1083,1081,7056
20240311,144400,720780961,1083,1084,1084,1083,984
20240311,144300,719715089,1084,1084,1084,1084,54
20240311,144200,719656553,1084,1083,1084,1083,3001
20240311,144100,716405833,1083,1083,1083,1083,430
20240311,144000,715940143,1084,1082,1084,1082,898
20240311,143900,714968447,1082,1084,1084,1082,3260
20240311,143800,711438159,1086,1085,1086,1084,20214
20240311,143700,689507827,1085,1085,1085,1085,280
20240311,143600,689204027,1085,1086,1086,1085,7191
20240311,143500,681401757,1086,1086,1086,1086,361
20240311,143400,681009711,1086,1085,1086,1085,254
20240311,143300,680733972,1086,1087,1087,1086,441
20240311,143200,680254956,1087,1087,1087,1087,55
20240311,143100,680195171,1087,1087,1087,1087,22
20240311,143000,680171257,1088,1088,1088,1088,0
20240311,142900,680171257,1088,1088,1088,1086,9915
20240311,142800,669402985,1088,1088,1088,1088,39
20240311,142700,669360553,1088,1088,1088,1088,1103
20240311,142600,668160489,1088,1088,1088,1088,254
20240311,142500,667884137,1088,1086,1088,1086,336
20240311,142400,667518999,1088,1087,1088,1085,12036
20240311,142300,654447953,1088,1088,1088,1087,5454
20240311,142200,648516864,1088,1088,1088,1088,105
20240311,142100,648402624,1088,1088,1088,1088,300
20240311,142000,648076224,1088,1088,1088,1088,35
20240311,141900,648038144,1088,1088,1088,1088,160
20240311,141800,647864064,1088,1088,1088,1088,13
20240311,141700,647849920,1087,1087,1087,1087,16
20240311,141600,647832528,1088,1088,1088,1088,102
20240311,141500,647721552,1088,1088,1088,1088,0
20240311,141400,647721552,1088,1088,1088,1087,2617
20240311,141300,644874990,1089,1089,1090,1089,4002
20240311,141200,640516754,1090,1090,1090,1090,1796
20240311,141100,638559114,1090,1090,1090,1090,100
20240311,141000,638450114,1090,1090,1090,1090,0
20240311,140900,638450114,1090,1089,1090,1089,38
20240311,140800,638408727,1090,1092,1092,1090,3340
20240311,140700,634766804,1092,1092,1092,1092,101
20240311,140600,634656512,1092,1092,1092,1092,2
20240311,140500,634654328,1091,1091,1092,1091,101
20240311,140400,634544087,1091,1091,1091,1091,322
20240311,140300,634192785,1091,1091,1091,1091,0
20240311,140200,634192785,1091,1091,1091,1091,100
20240311,140100,634083685,1090,1090,1090,1090,5
20240311,140000,634078235,1091,1091,1091,1091,160
20240311,135900,633903675,1090,1090,1090,1090,0
20240311,135800,633903675,1090,1090,1090,1090,0
20240311,135700,633903675,1090,1089,1090,1089,4689
20240311,135600,628792980,1089,1090,1090,1089,667
20240311,135500,628066587,1090,1090,1090,1089,1094
20240311,135400,626874295,1090,1090,1090,1090,137
20240311,135300,626724965,1090,1092,1093,1090,3688
20240311,135200,622698213,1092,1092,1092,1092,52
20240311,135100,622641429,1091,1091,1091,1091,1426
20240311,135000,621085663,1091,1091,1091,1091,8
20240311,134900,621076935,1090,1090,1090,1090,531
20240311,134800,620498145,1090,1090,1090,1090,51
20240311,134700,620442555,1089,1092,1092,1089,7137
20240311,134600,612663668,1092,1093,1094,1092,621
20240311,134500,611984997,1099,1098,1099,1093,3124
20240311,134400,608565118,1099,1095,1099,1095,18
20240311,134300,608545403,1095,1097,1097,1095,254
20240311,134200,608266872,1097,1097,1098,1097,205
20240311,134100,608041938,1098,1098,1098,1098,13
20240311,134000,608027664,1099,1099,1099,1099,105
20240311,133900,607912269,1100,1100,1100,1100,0
20240311,133800,607912269,1100,1100,1100,1099,7
20240311,133700,607904570,1097,1097,1097,1097,341
20240311,133600,607530493,1097,1097,1097,1097,1
20240311,133500,607529396,1097,1097,1097,1097,64
20240311,133400,607459188,1097,1093,1097,1092,2697
20240311,133300,604511936,1094,1095,1095,1094,1398
20240311,133200,602981912,1094,1095,1095,1094,153
20240311,133100,602814529,1095,1095,1095,1095,501
20240311,133000,602265934,1095,1095,1095,1095,0
20240311,132900,602265934,1095,1095,1095,1095,0
20240311,132800,602265934,1095,1095,1095,1095,1151
20240311,132700,601005589,1093,1093,1093,1093,444
20240311,132600,600520297,1092,1092,1092,1092,0
20240311,132500,600520297,1092,1092,1092,1092,16
20240311,132400,600502825,1092,1092,1092,1092,0
20240311,132300,600502825,1092,1098,1098,1092,4116
20240311,132200,596007189,1093,1097,1097,1093,5149
20240311,132100,590373324,1098,1092,1098,1091,9797
20240311,132000,579673837,1094,1094,1094,1090,14610
20240311,131900,563739850,1093,1096,1098,1091,21438
20240311,131800,540282845,1096,1097,1097,1096,3954
20240311,131700,535949050,1097,1098,1098,1097,4717
20240311,131600,530773949,1098,1098,1098,1098,391
20240311,131500,530344631,1098,1099,1100,1098,3108
20240311,131400,526931205,1099,1101,1101,1099,5816
20240311,131300,520535725,1101,1102,1104,1100,6910
20240311,131200,512924260,1102,1104,1104,1102,5233
20240311,131100,507151276,1105,1104,1105,1104,2220
20240311,131000,504699196,1104,1105,1105,1104,2493
20240311,130900,501944519,1105,1105,1105,1105,1
20240311,130800,501943414,1106,1105,1106,1105,14
20240311,130700,501927943,1106,1105,1106,1105,24
20240311,130600,501901414,1105,1105,1106,1105,353
20240311,130500,501511348,1106,1105,1106,1105,63
20240311,130400,501441693,1106,1105,1106,1105,571
20240311,130300,500810728,1106,1105,1106,1105,74
20240311,130200,500728933,1105,1105,1106,1105,1060
20240311,130100,499556623,1105,1108,1108,1105,243
20240311,130000,499287667,1109,1108,1109,1108,112
20240311,125900,499163513,1108,1108,1108,1108,1019
20240311,125800,498034461,1108,1109,1109,1108,477
20240311,125700,497505563,1109,1109,1109,1109,3
20240311,125600,497502236,1110,1109,1110,1109,4
20240311,125500,497497799,1109,1110,1110,1109,85
20240311,125400,497403452,1110,1110,1110,1110,1
20240311,125300,497402342,1110,1110,1110,1110,18
20240311,125200,497382362,1111,1112,1112,1111,4
20240311,125100,497377915,1112,1112,1112,1112,509
20240311,125000,496811907,1112,1112,1113,1112,303
20240311,124900,496474932,1112,1112,1112,1112,201
20240311,124800,496251420,1109,1108,1109,1108,3851
20240311,124700,491983511,1107,1107,1107,1107,929
20240311,124600,490955108,1107,1105,1107,1105,307
20240311,124500,490615586,1105,1106,1106,1105,274
20240311,124400,490312635,1106,1104,1106,1104,315
20240311,124300,489964587,1105,1104,1105,1104,127
20240311,124200,489824277,1104,1105,1105,1104,370
20240311,124100,489415688,1105,1104,1105,1104,195
20240311,124000,489200382,1105,1104,1105,1104,16
20240311,123900,489182717,1104,1104,1104,1103,382
20240311,123800,488760993,1105,1104,1105,1104,28
20240311,123700,488730080,1104,1104,1105,1104,475
20240311,123600,488205679,1104,1105,1105,1104,276
20240311,123500,487900874,1106,1104,1106,1104,95
20240311,123400,487795986,1105,1105,1105,1105,2457
20240311,123300,485081001,1106,1105,1106,1105,34
20240311,123200,485043429,1105,1106,1106,1105,888
20240311,123100,484062048,1105,1105,1105,1105,0
20240311,123000,484062048,1105,1104,1105,1104,21
20240311,122900,484038847,1104,1104,1104,1104,1
20240311,122800,484037743,1105,1104,1105,1104,23
20240311,122700,484012340,1105,1104,1105,1104,27
20240311,122600,483982517,1104,1105,1105,1104,311
20240311,122500,483638873,1105,1105,1105,1105,11
20240311,122400,483626718,1106,1106,1106,1106,0
20240311,122300,483626718,1106,1106,1106,1106,0
20240311,122200,483626718,1106,1106,1106,1106,1
20240311,122100,483625612,1100,1100,1100,1100,16
20240311,122000,483608012,1107,1107,1107,1107,66
20240311,121900,483534950,1103,1103,1107,1103,3003
20240311,121800,480213819,1099,1099,1099,1099,0
20240311,121700,480213819,1099,1101,1101,1099,1672
20240311,121600,478375109,1103,1103,1103,1103,0
20240311,121500,478375109,1103,1103,1103,1103,0
20240311,121400,478375109,1103,1103,1103,1100,3128
20240311,121300,474934300,1100,1105,1105,1100,2749
20240311,121200,471910010,1104,1104,1104,1104,1
20240311,121100,471908906,1105,1101,1105,1101,216
20240311,121000,471670417,1100,1104,1104,1100,707
20240311,120900,470891749,1104,1106,1106,1104,641
20240311,120800,470183458,1106,1106,1106,1105,112
20240311,120700,470059685,1106,1107,1107,1106,2
20240311,120600,470057472,1106,1106,1107,1106,2687
20240311,120500,467085645,1106,1107,1107,1106,54
20240311,120400,467025915,1107,1108,1108,1107,318
20240311,120300,466673591,1108,1108,1108,1108,205
20240311,120200,466446451,1106,1108,1109,1106,181
20240311,120100,466246021,1108,1106,1108,1106,2516
20240311,120000,463458403,1106,1109,1109,1106,1428
20240311,115900,461878498,1109,1109,1109,1109,1
20240311,115800,461877389,1106,1106,1106,1106,356
20240311,115700,461483653,1108,1107,1108,1107,587
20240311,115600,460833700,1108,1104,1108,1104,752
20240311,115500,460003149,1100,1108,1108,1099,7055
20240311,115400,452236960,1109,1109,1109,1109,1031
20240311,115300,451093581,1105,1104,1105,1104,329
20240311,115200,450730195,1104,1103,1104,1103,369
20240311,115100,450322858,1104,1108,1108,1104,2780
20240311,115000,447247181,1111,1108,1111,1108,268
20240311,114900,446950213,1108,1109,1109,1108,253
20240311,114800,446669872,1112,1112,1112,1108,6856
20240311,114700,439060226,1112,1112,1112,1112,0
20240311,114600,439060226,1112,1112,1112,1112,311
20240311,114500,438714394,1112,1113,1113,1112,901
20240311,114400,437711986,1118,1112,1118,1112,549
20240311,114300,437099112,1113,1112,1113,1112,691
20240311,114200,436330137,1112,1112,1112,1112,12
20240311,114100,436316793,1113,1112,1113,1112,109
20240311,114000,436195480,1113,1113,1113,1112,227
20240311,113900,435943052,1112,1112,1112,1112,12
20240311,113800,435929708,1112,1113,1113,1112,313
20240311,113700,435581352,1113,1113,1113,1113,20
20240311,113600,435559092,1115,1113,1115,1113,29
20240311,113500,435526795,1113,1113,1115,1113,9
20240311,113400,435516776,1113,1115,1115,1113,792
20240311,113300,434633738,1115,1115,1115,1115,3
20240311,113200,434630393,1115,1116,1116,1115,21
20240311,113100,434606973,1118,1118,1118,1115,60
20240311,113000,434539998,1120,1119,1120,1119,501
20240311,112900,433979336,1120,1120,1120,1120,500
20240311,112800,433419336,1115,1115,1115,1115,1440
20240311,112700,431813736,1115,1115,1115,1115,0
20240311,112600,431813736,1115,1116,1116,1115,565
20240311,112500,431183416,1121,1123,1123,1121,185
20240311,112400,430975871,1124,1126,1127,1124,254
20240311,112300,430689881,1127,1112,1128,1112,821
20240311,112200,429768453,1116,1116,1116,1116,500
20240311,112100,429210453,1116,1116,1116,1116,1
20240311,112000,429209337,1117,1113,1117,1111,548
20240311,111900,428598191,1113,1113,1113,1113,0
20240311,111800,428598191,1113,1110,1113,1110,123
20240311,111700,428461652,1113,1113,1113,1110,334
20240311,111600,428090533,1114,1114,1114,1114,301
20240311,111500,427755219,1108,1112,1112,1108,3324
20240311,111400,424068207,1112,1112,1112,1112,500
20240311,111300,423512207,1111,1112,1112,1111,154
20240311,111200,423340996,1112,1112,1112,1112,122
20240311,111100,423205332,1111,1112,1112,1111,300
20240311,111000,422871932,1112,1112,1112,1112,0
20240311,110900,422871932,1112,1112,1112,1112,90
20240311,110800,422771852,1110,1110,1110,1109,2575
20240311,110700,419915945,1111,1120,1120,1111,16
20240311,110600,419898050,1122,1121,1122,1121,91
20240311,110500,419796022,1110,1109,1110,1108,1627
20240311,110400,417991438,1109,1109,1109,1109,404
20240311,110300,417543402,1109,1110,1110,1109,6139
20240311,110200,410729390,1112,1111,1112,1110,1405
20240311,110100,409169047,1112,1114,1114,1111,729
20240311,110000,408358549,1114,1116,1116,1114,1532
20240311,105900,406649179,1124,1117,1124,1117,1105
20240311,105800,405414887,1118,1118,1118,1118,994
20240311,105700,404303595,1118,1118,1118,1118,0
20240311,105600,404303595,1118,1118,1118,1118,0
20240311,105500,404303595,1118,1118,1118,1118,0
20240311,105400,404303595,1118,1118,1128,1118,1835
20240311,105300,402246376,1117,1119,1119,1117,2731
20240311,105200,399194302,1119,1122,1122,1118,4554
20240311,105100,394090653,1123,1126,1128,1123,28239
20240311,105000,362268284,1121,1126,1126,1121,13819
20240311,104900,346734699,1126,1126,1126,1126,2
20240311,104800,346732447,1126,1126,1126,1126,1214
20240311,104700,345365483,1127,1126,1127,1126,1140
20240311,104600,344081841,1126,1126,1126,1126,1970
20240311,104500,341863621,1127,1126,1127,1126,506
20240311,104400,341293859,1126,1125,1126,1125,785
20240311,104300,340410013,1125,1125,1125,1125,16
20240311,104200,340392013,1124,1124,1124,1124,419
20240311,104100,339921057,1124,1126,1126,1124,1505
20240311,104000,338229220,1126,1129,1130,1126,633
20240311,103900,337515675,1130,1126,1130,1126,368
20240311,103800,337101303,1125,1125,1125,1125,3554
20240311,103700,333103053,1125,1125,1125,1125,101
20240311,103600,332989428,1125,1125,1125,1125,40
20240311,103500,332944428,1125,1124,1125,1124,8592
20240311,103400,323287019,1124,1128,1128,1121,6146
20240311,103300,316378563,1128,1131,1131,1128,23
20240311,103200,316352553,1133,1133,1133,1124,972
20240311,103100,315258193,1126,1135,1135,1125,3505
20240311,103000,311286611,1135,1123,1135,1123,7253
20240311,102900,303100473,1123,1123,1123,1123,1
20240311,102800,303099350,1123,1122,1123,1122,359
20240311,102700,302696342,1122,1117,1122,1117,8728
20240311,102600,292940214,1117,1118,1118,1117,11
20240311,102500,292927922,1118,1118,1118,1118,0
20240311,102400,292927922,1118,1117,1118,1113,1942
20240311,102300,290761279,1118,1118,1118,1118,395
20240311,102200,290319669,1118,1118,1118,1117,710
20240311,102100,289525890,1118,1118,1118,1118,10
20240311,102000,289514710,1118,1118,1118,1118,0
20240311,101900,289514710,1118,1118,1118,1118,152
20240311,101800,289344774,1118,1118,1118,1117,246
20240311,101700,289069898,1117,1117,1117,1117,640
20240311,101600,288355018,1117,1114,1117,1113,482
20240311,101500,287818311,1118,1118,1118,1115,2274
20240311,101400,285280852,1119,1119,1119,1119,15
20240311,101300,285264067,1119,1119,1119,1119,334
20240311,101200,284890321,1119,1119,1119,1119,182
20240311,101100,284686663,1119,1119,1119,1119,19
20240311,101000,284665402,1119,1114,1119,1114,205
20240311,100900,284437027,1113,1115,1115,1113,50
20240311,100800,284381367,1113,1115,1116,1113,5001
20240311,100700,278810170,1115,1120,1120,1115,316
20240311,100600,278457340,1119,1120,1120,1119,288
20240311,100500,278134871,1120,1120,1120,1120,2
20240311,100400,278132631,1120,1120,1120,1120,848
20240311,100300,277182871,1120,1118,1120,1113,1746
20240311,100200,275229006,1112,1119,1120,1112,7368
20240311,100100,267017765,1120,1121,1122,1116,3528
20240311,100000,263076211,1123,1124,1124,1121,124
20240311,095900,262936867,1124,1122,1124,1120,13
20240311,095800,262922297,1124,1124,1124,1124,3
20240311,095700,262918925,1125,1125,1125,1125,37
20240311,095600,262877300,1125,1125,1125,1125,55
20240311,095500,262815425,1125,1127,1127,1125,790
20240311,095400,261926660,1128,1117,1129,1117,9742
20240311,095300,250988987,1120,1116,1120,1116,604
20240311,095200,250314919,1120,1120,1120,1120,150
20240311,095100,250146919,1120,1120,1120,1116,499
20240311,095000,249588519,1120,1119,1120,1119,1065
20240311,094900,248396783,1119,1115,1119,1115,761
20240311,094800,247546017,1113,1108,1113,1108,3577
20240311,094700,243575769,1108,1108,1108,1108,85
20240311,094600,243481589,1108,1108,1108,1108,244
20240311,094500,243211237,1109,1106,1109,1106,40
20240311,094400,243166967,1110,1107,1110,1107,1349
20240311,094300,241672634,1107,1101,1107,1101,22
20240311,094200,241648286,1107,1100,1107,1100,2285
20240311,094100,239134709,1107,1107,1107,1107,2690
20240311,094000,236156879,1107,1103,1107,1103,593
20240311,093900,235502760,1103,1099,1103,1097,4429
20240311,093800,230639445,1098,1098,1098,1098,0
20240311,093700,230639445,1098,1100,1100,1098,5000
20240311,093600,225144985,1103,1107,1107,1098,5011
20240311,093500,219634823,1100,1101,1107,1100,6564
20240311,093400,212411509,1102,1107,1107,1102,2819
20240311,093300,209303241,1107,1108,1108,1105,3567
20240311,093200,205358836,1108,1108,1115,1108,1677
20240311,093100,203500262,1108,1111,1111,1107,2393
20240311,093000,200848865,1110,1109,1110,1107,2129
20240311,092900,198488910,1110,1110,1110,1109,910
20240311,092800,197479310,1110,1112,1112,1110,466
20240311,092700,196962008,1112,1116,1117,1112,468
20240311,092600,196441118,1118,1109,1118,1109,603
20240311,092500,195772102,1109,1104,1113,1104,6057
20240311,092400,189070332,1106,1099,1106,1099,4164
20240311,092300,184477044,1099,1100,1100,1096,4138
20240311,092200,179933493,1102,1100,1104,1100,5428
20240311,092100,173954068,1093,1099,1099,1090,20317
20240311,092000,151760183,1098,1098,1098,1097,2399
20240311,091900,149127871,1098,1098,1103,1098,4600
20240311,091800,144071646,1099,1103,1103,1099,715
20240311,091700,143285217,1103,1100,1104,1099,1511
20240311,091600,141624140,1100,1100,1100,1100,228
20240311,091500,141373340,1100,1102,1102,1099,1318
20240311,091400,139922460,1102,1099,1102,1098,55
20240311,091300,139861867,1099,1096,1099,1092,8526
20240311,091200,130535113,1096,1099,1099,1095,4315
20240311,091100,125803157,1099,1104,1104,1099,8398
20240311,091000,116561139,1105,1105,1106,1104,2364
20240311,090900,113949083,1106,1107,1107,1106,293
20240311,090800,113624782,1107,1107,1107,1107,3009
20240311,090700,110293819,1107,1102,1107,1100,336
20240311,090600,109923830,1101,1110,1110,1101,4566
20240311,090500,104858161,1110,1100,1110,1096,2050
20240311,090400,102592593,1096,1102,1104,1096,4539
20240311,090300,97604158,1103,1091,1104,1091,9778
20240311,090200,86875193,1091,1113,1113,1072,26414
20240311,090100,58058106,1113,1140,1140,1112,27885
20240311,090000,26767975,1144,1140,1145,1126,23564