stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190300,515815752,1083,1083,1083,1083,13792
20240312,190200,515815752,1083,1083,1083,1083,0
20240312,190100,515815752,1083,1083,1083,1083,0
20240312,190000,515815752,1083,1083,1083,1083,0
20240312,185900,515815752,1083,1083,1083,1083,0
20240312,185800,515815752,1083,1083,1083,1083,0
20240312,185700,515815752,1083,1083,1083,1083,0
20240312,185600,515815752,1083,1083,1083,1083,0
20240312,185500,515815752,1083,1083,1083,1083,0
20240312,185400,515815752,1083,1083,1083,1083,0
20240312,185300,515815752,1083,1083,1083,1083,0
20240312,185200,515815752,1083,1083,1083,1083,0
20240312,185100,515815752,1083,1083,1083,1083,0
20240312,185000,515815752,1083,1083,1083,1083,0
20240312,184900,515815752,1083,1083,1083,1083,0
20240312,184800,515815752,1083,1083,1083,1083,0
20240312,184700,515815752,1083,1083,1083,1083,0
20240312,184600,515815752,1083,1083,1083,1083,0
20240312,184500,515815752,1083,1083,1083,1083,0
20240312,184400,515815752,1083,1083,1083,1083,0
20240312,184300,515815752,1083,1083,1083,1083,0
20240312,184200,515815752,1083,1083,1083,1083,0
20240312,184100,515815752,1083,1083,1083,1083,0
20240312,184000,515815752,1083,1083,1083,1083,0
20240312,183900,515815752,1083,1083,1083,1083,0
20240312,183800,515815752,1083,1083,1083,1083,0
20240312,183700,515815752,1083,1083,1083,1083,0
20240312,183600,515815752,1083,1083,1083,1083,0
20240312,183500,515815752,1083,1083,1083,1083,0
20240312,183400,515815752,1083,1083,1083,1083,0
20240312,183300,515815752,1083,1083,1083,1083,13792
20240312,183200,515815752,1083,1083,1083,1083,0
20240312,183100,515815752,1083,1083,1083,1083,0
20240312,183000,515815752,1083,1083,1083,1083,0
20240312,182900,515815752,1083,1083,1083,1083,0
20240312,182800,515815752,1083,1083,1083,1083,0
20240312,182700,515815752,1083,1083,1083,1083,0
20240312,182600,515815752,1083,1083,1083,1083,0
20240312,182500,515815752,1083,1083,1083,1083,0
20240312,182400,515815752,1083,1083,1083,1083,0
20240312,182300,515815752,1083,1083,1083,1083,0
20240312,182200,515815752,1083,1083,1083,1083,0
20240312,182100,515815752,1083,1083,1083,1083,0
20240312,182000,515815752,1083,1083,1083,1083,0
20240312,181900,515815752,1083,1083,1083,1083,0
20240312,181800,515815752,1083,1083,1083,1083,0
20240312,181700,515815752,1083,1083,1083,1083,0
20240312,181600,515815752,1083,1083,1083,1083,0
20240312,181500,515815752,1083,1083,1083,1083,0
20240312,181400,515815752,1083,1083,1083,1083,0
20240312,181300,515815752,1083,1083,1083,1083,0
20240312,181200,515815752,1083,1083,1083,1083,0
20240312,181100,515815752,1083,1083,1083,1083,0
20240312,181000,515815752,1083,1083,1083,1083,0
20240312,180900,515815752,1083,1083,1083,1083,0
20240312,180800,515815752,1083,1083,1083,1083,0
20240312,180700,515815752,1083,1083,1083,1083,0
20240312,180600,515815752,1083,1083,1083,1083,0
20240312,180500,515815752,1083,1083,1083,1083,0
20240312,180400,515815752,1083,1083,1083,1083,0
20240312,180300,515815752,1083,1083,1083,1083,13792
20240312,180200,515815752,1083,1083,1083,1083,0
20240312,180100,515815752,1083,1083,1083,1083,0
20240312,180000,515815752,1083,1083,1083,1083,0
20240312,175900,515815752,1083,1083,1083,1083,0
20240312,175800,515815752,1083,1083,1083,1083,0
20240312,175700,515815752,1083,1083,1083,1083,0
20240312,175600,515815752,1083,1083,1083,1083,0
20240312,175500,515815752,1083,1083,1083,1083,0
20240312,175400,515815752,1083,1083,1083,1083,0
20240312,175300,515815752,1083,1083,1083,1083,0
20240312,175200,515815752,1083,1083,1083,1083,0
20240312,175100,515815752,1083,1083,1083,1083,0
20240312,175000,515815752,1083,1083,1083,1083,0
20240312,174900,515815752,1083,1083,1083,1083,0
20240312,174800,515815752,1083,1083,1083,1083,0
20240312,174700,515815752,1083,1083,1083,1083,0
20240312,174600,515815752,1083,1083,1083,1083,0
20240312,174500,515815752,1083,1083,1083,1083,0
20240312,174400,515815752,1083,1083,1083,1083,0
20240312,174300,515815752,1083,1083,1083,1083,0
20240312,174200,515815752,1083,1083,1083,1083,0
20240312,174100,515815752,1083,1083,1083,1083,0
20240312,174000,515815752,1083,1083,1083,1083,0
20240312,173900,515815752,1083,1083,1083,1083,0
20240312,173800,515815752,1083,1083,1083,1083,0
20240312,173700,515815752,1083,1083,1083,1083,0
20240312,173600,515815752,1083,1083,1083,1083,0
20240312,173500,515815752,1083,1083,1083,1083,0
20240312,173400,515815752,1083,1083,1083,1083,0
20240312,173300,515815752,1083,1083,1083,1083,13792
20240312,173200,515815752,1083,1083,1083,1083,0
20240312,173100,515815752,1083,1083,1083,1083,0
20240312,173000,515815752,1083,1083,1083,1083,0
20240312,172900,515815752,1083,1083,1083,1083,0
20240312,172800,515815752,1083,1083,1083,1083,0
20240312,172700,515815752,1083,1083,1083,1083,0
20240312,172600,515815752,1083,1083,1083,1083,0
20240312,172500,515815752,1083,1083,1083,1083,0
20240312,172400,515815752,1083,1083,1083,1083,0
20240312,172300,515815752,1083,1083,1083,1083,0
20240312,172200,515815752,1083,1083,1083,1083,0
20240312,172100,515815752,1083,1083,1083,1083,0
20240312,172000,515815752,1083,1083,1083,1083,0
20240312,171900,515815752,1083,1083,1083,1083,0
20240312,171800,515815752,1083,1083,1083,1083,0
20240312,171700,515815752,1083,1083,1083,1083,0
20240312,171600,515815752,1083,1083,1083,1083,0
20240312,171500,515815752,1083,1083,1083,1083,0
20240312,171400,515815752,1083,1083,1083,1083,0
20240312,171300,515815752,1083,1083,1083,1083,0
20240312,171200,515815752,1083,1083,1083,1083,0
20240312,171100,515815752,1083,1083,1083,1083,0
20240312,171000,515815752,1083,1083,1083,1083,0
20240312,170900,515815752,1083,1083,1083,1083,0
20240312,170800,515815752,1083,1083,1083,1083,0
20240312,170700,515815752,1083,1083,1083,1083,0
20240312,170600,515815752,1083,1083,1083,1083,0
20240312,170500,515815752,1083,1083,1083,1083,0
20240312,170400,515815752,1083,1083,1083,1083,0
20240312,170300,515815752,1083,1083,1083,1083,13792
20240312,170200,515815752,1083,1083,1083,1083,0
20240312,170100,515815752,1083,1083,1083,1083,0
20240312,170000,515815752,1083,1083,1083,1083,0
20240312,165900,515815752,1083,1083,1083,1083,0
20240312,165800,515815752,1083,1083,1083,1083,0
20240312,165700,515815752,1083,1083,1083,1083,0
20240312,165600,515815752,1083,1083,1083,1083,0
20240312,165500,515815752,1083,1083,1083,1083,0
20240312,165400,515815752,1083,1083,1083,1083,0
20240312,165300,515815752,1083,1083,1083,1083,0
20240312,165200,515815752,1083,1083,1083,1083,0
20240312,165100,515815752,1083,1083,1083,1083,0
20240312,165000,515815752,1083,1083,1083,1083,0
20240312,164900,515815752,1083,1083,1083,1083,0
20240312,164800,515815752,1083,1083,1083,1083,0
20240312,164700,515815752,1083,1083,1083,1083,0
20240312,164600,515815752,1083,1083,1083,1083,0
20240312,164500,515815752,1083,1083,1083,1083,0
20240312,164400,515815752,1083,1083,1083,1083,0
20240312,164300,515815752,1083,1083,1083,1083,0
20240312,164200,515815752,1083,1083,1083,1083,0
20240312,164100,515815752,1083,1083,1083,1083,0
20240312,164000,515815752,1083,1083,1083,1083,0
20240312,163900,515815752,1083,1083,1083,1083,0
20240312,163800,515815752,1083,1083,1083,1083,0
20240312,163700,515815752,1083,1083,1083,1083,0
20240312,163600,515815752,1083,1083,1083,1083,0
20240312,163500,515815752,1083,1083,1083,1083,0
20240312,163400,515815752,1083,1083,1083,1083,0
20240312,163300,515815752,1083,1083,1083,1083,13792
20240312,163200,515815752,1083,1083,1083,1083,0
20240312,163100,515815752,1083,1083,1083,1083,0
20240312,163000,515815752,1083,1083,1083,1083,0
20240312,162900,515815752,1083,1083,1083,1083,0
20240312,162800,515815752,1083,1083,1083,1083,0
20240312,162700,515815752,1083,1083,1083,1083,0
20240312,162600,515815752,1083,1083,1083,1083,0
20240312,162500,515815752,1083,1083,1083,1083,0
20240312,162400,515815752,1083,1083,1083,1083,0
20240312,162300,515815752,1083,1083,1083,1083,0
20240312,162200,515815752,1083,1083,1083,1083,0
20240312,162100,515815752,1083,1083,1083,1083,0
20240312,162000,515815752,1083,1083,1083,1083,0
20240312,161900,515815752,1083,1083,1083,1083,0
20240312,161800,515815752,1083,1083,1083,1083,0
20240312,161700,515815752,1083,1083,1083,1083,0
20240312,161600,515815752,1083,1083,1083,1083,0
20240312,161500,515815752,1083,1083,1083,1083,0
20240312,161400,515815752,1083,1083,1083,1083,0
20240312,161300,515815752,1083,1083,1083,1083,0
20240312,161200,515815752,1083,1083,1083,1083,0
20240312,161100,515815752,1083,1083,1083,1083,0
20240312,161000,515815752,1083,1083,1083,1083,0
20240312,160900,515815752,1083,1083,1083,1083,0
20240312,160800,515815752,1083,1083,1083,1083,0
20240312,160700,515815752,1083,1083,1083,1083,0
20240312,160600,515815752,1083,1083,1083,1083,0
20240312,160500,515815752,1083,1083,1083,1083,0
20240312,160400,515815752,1083,1083,1083,1083,0
20240312,160300,515815752,1083,1083,1083,1083,13792
20240312,160200,515815752,1083,1083,1083,1083,0
20240312,160100,515815752,1083,1083,1083,1083,0
20240312,160000,515815752,1083,1083,1083,1083,0
20240312,155900,515815752,1083,1083,1083,1083,0
20240312,155800,515815752,1083,1083,1083,1083,0
20240312,155700,515815752,1083,1083,1083,1083,0
20240312,155600,515815752,1083,1083,1083,1083,0
20240312,155500,515815752,1083,1083,1083,1083,0
20240312,155400,515815752,1083,1083,1083,1083,0
20240312,155300,515815752,1083,1083,1083,1083,0
20240312,155200,515815752,1083,1083,1083,1083,0
20240312,155100,515815752,1083,1083,1083,1083,0
20240312,155000,515815752,1083,1083,1083,1083,0
20240312,154900,515815752,1083,1083,1083,1083,0
20240312,154800,515815752,1083,1083,1083,1083,0
20240312,154700,515815752,1083,1083,1083,1083,0
20240312,154600,515815752,1083,1083,1083,1083,0
20240312,154500,515815752,1083,1083,1083,1083,0
20240312,154400,515815752,1083,1083,1083,1083,0
20240312,154300,515815752,1083,1083,1083,1083,0
20240312,154200,515815752,1083,1083,1083,1083,0
20240312,154100,515815752,1083,1083,1083,1083,0
20240312,154000,515815752,1083,1083,1083,1083,0
20240312,153900,515815752,1083,1083,1083,1083,0
20240312,153800,515815752,1083,1083,1083,1083,0
20240312,153700,515815752,1083,1083,1083,1083,0
20240312,153600,515815752,1083,1083,1083,1083,0
20240312,153500,515815752,1083,1083,1083,1083,0
20240312,153400,515815752,1083,1083,1083,1083,0
20240312,153300,515815752,1083,1083,1083,1083,13792
20240312,153200,515815752,1083,1083,1083,1083,0
20240312,153100,515815752,1083,1083,1083,1083,0
20240312,153000,515815752,1083,1083,1083,1083,13792
20240312,152900,500879016,1086,1086,1086,1086,0
20240312,152800,500879016,1086,1086,1086,1086,0
20240312,152700,500879016,1086,1086,1086,1086,0
20240312,152600,500879016,1086,1086,1086,1086,0
20240312,152500,500879016,1086,1086,1086,1086,0
20240312,152400,500879016,1086,1086,1086,1086,0
20240312,152300,500879016,1086,1086,1086,1086,0
20240312,152200,500879016,1086,1086,1086,1086,0
20240312,152100,500879016,1086,1086,1086,1086,0
20240312,152000,500879016,1086,1086,1086,1086,0
20240312,151900,500879016,1086,1086,1086,1082,2779
20240312,151800,497870256,1086,1085,1086,1085,871
20240312,151700,496924353,1086,1086,1087,1086,647
20240312,151600,496221691,1087,1087,1087,1087,100
20240312,151500,496112991,1086,1086,1087,1086,316
20240312,151400,495769700,1086,1086,1086,1086,500
20240312,151300,495226700,1087,1088,1088,1087,83
20240312,151200,495136401,1088,1088,1088,1088,0
20240312,151100,495136401,1088,1086,1089,1086,114
20240312,151000,495012394,1089,1086,1089,1086,38
20240312,150900,494971123,1089,1086,1089,1086,1116
20240312,150800,493756287,1086,1081,1086,1081,7
20240312,150700,493748695,1086,1081,1086,1081,8586
20240312,150600,484453245,1081,1081,1081,1081,283
20240312,150500,484147322,1081,1081,1081,1081,0
20240312,150400,484147322,1081,1081,1081,1081,177
20240312,150300,483955985,1081,1081,1081,1081,40
20240312,150200,483912745,1081,1082,1082,1081,130
20240312,150100,483772115,1082,1082,1082,1082,1
20240312,150000,483771033,1079,1079,1079,1079,50
20240312,145900,483717083,1079,1079,1079,1079,0
20240312,145800,483717083,1079,1079,1079,1079,30
20240312,145700,483684713,1079,1079,1079,1079,55
20240312,145600,483625368,1079,1079,1079,1079,0
20240312,145500,483625368,1079,1079,1079,1079,0
20240312,145400,483625368,1079,1079,1079,1079,500
20240312,145300,483085868,1079,1079,1079,1079,0
20240312,145200,483085868,1079,1079,1079,1079,94
20240312,145100,482984442,1079,1079,1079,1079,1218
20240312,145000,481670220,1082,1082,1082,1082,19
20240312,144900,481649662,1078,1078,1078,1078,276
20240312,144800,481352134,1078,1078,1078,1078,250
20240312,144700,481082634,1078,1078,1078,1078,0
20240312,144600,481082634,1078,1081,1081,1078,100
20240312,144500,480974804,1082,1082,1082,1082,502
20240312,144400,480431640,1078,1081,1082,1078,11389
20240312,144300,468154257,1081,1081,1081,1081,0
20240312,144200,468154257,1081,1081,1081,1081,7
20240312,144100,468146690,1081,1081,1081,1081,6
20240312,144000,468140204,1082,1082,1082,1082,0
20240312,143900,468140204,1082,1082,1082,1082,100
20240312,143800,468032004,1082,1082,1082,1082,0
20240312,143700,468032004,1082,1082,1082,1082,2
20240312,143600,468029840,1082,1081,1082,1078,6763
20240312,143500,460726238,1082,1081,1082,1081,46
20240312,143400,460676509,1082,1081,1082,1081,8
20240312,143300,460667860,1081,1081,1081,1081,222
20240312,143200,460427878,1082,1082,1082,1082,0
20240312,143100,460427878,1082,1082,1082,1082,27
20240312,143000,460398664,1082,1082,1082,1082,1
20240312,142900,460397582,1081,1081,1081,1081,0
20240312,142800,460397582,1081,1081,1081,1081,52
20240312,142700,460341370,1082,1082,1082,1082,6
20240312,142600,460334878,1082,1082,1082,1082,1
20240312,142500,460333796,1081,1081,1081,1081,100
20240312,142400,460225696,1082,1082,1082,1082,14
20240312,142300,460210548,1082,1082,1082,1082,100
20240312,142200,460102348,1082,1082,1082,1082,6
20240312,142100,460095856,1082,1082,1082,1078,397
20240312,142000,459667038,1082,1082,1082,1082,1
20240312,141900,459665956,1082,1082,1082,1078,7
20240312,141800,459658390,1082,1082,1082,1082,0
20240312,141700,459658390,1082,1082,1082,1082,1
20240312,141600,459657308,1077,1077,1077,1077,2
20240312,141500,459655154,1077,1082,1082,1077,2309
20240312,141400,457165322,1083,1079,1083,1079,301
20240312,141300,456840539,1083,1083,1083,1083,205
20240312,141200,456618524,1083,1083,1083,1083,10
20240312,141100,456607694,1083,1083,1083,1083,13
20240312,141000,456593615,1078,1083,1083,1078,67
20240312,140900,456521364,1082,1082,1083,1082,932
20240312,140800,455512939,1082,1081,1082,1081,91
20240312,140700,455414567,1081,1081,1081,1081,105
20240312,140600,455301062,1081,1081,1081,1081,227
20240312,140500,455055675,1078,1080,1080,1078,512
20240312,140400,454502739,1080,1080,1080,1080,30
20240312,140300,454470339,1080,1080,1080,1080,510
20240312,140200,453919539,1080,1080,1080,1080,1000
20240312,140100,452839539,1081,1081,1081,1081,0
20240312,140000,452839539,1081,1081,1081,1081,166
20240312,135900,452660093,1082,1082,1082,1082,0
20240312,135800,452660093,1082,1082,1082,1082,213
20240312,135700,452429627,1082,1082,1082,1078,242
20240312,135600,452168247,1082,1082,1082,1082,20
20240312,135500,452146607,1082,1082,1082,1082,0
20240312,135400,452146607,1082,1078,1082,1078,636
20240312,135300,451460995,1078,1078,1078,1078,406
20240312,135200,451023327,1078,1078,1078,1078,25
20240312,135100,450996377,1078,1076,1078,1076,1003
20240312,135000,449915145,1076,1076,1076,1076,7
20240312,134900,449907613,1076,1076,1076,1076,275
20240312,134800,449611713,1078,1077,1078,1077,204
20240312,134700,449391901,1076,1076,1076,1076,28
20240312,134600,449361773,1077,1077,1077,1077,1044
20240312,134500,448237385,1077,1078,1078,1077,558
20240312,134400,447636414,1078,1077,1078,1077,563
20240312,134300,447030062,1077,1077,1077,1077,365
20240312,134200,446636957,1077,1077,1077,1077,46
20240312,134100,446587415,1077,1077,1077,1077,0
20240312,134000,446587415,1077,1077,1077,1077,1002
20240312,133900,445508261,1077,1077,1077,1077,0
20240312,133800,445508261,1077,1077,1077,1077,2
20240312,133700,445506107,1076,1077,1077,1076,2201
20240312,133600,443137830,1076,1076,1076,1076,0
20240312,133500,443137830,1076,1077,1077,1076,378
20240312,133400,442730813,1077,1077,1077,1077,1000
20240312,133300,441653813,1077,1077,1077,1077,100
20240312,133200,441546113,1076,1076,1076,1076,205
20240312,133100,441325533,1076,1076,1076,1076,1
20240312,133000,441324457,1077,1077,1077,1077,2504
20240312,132900,438627649,1077,1077,1077,1077,0
20240312,132800,438627649,1077,1077,1077,1077,0
20240312,132700,438627649,1077,1077,1077,1077,204
20240312,132600,438407941,1077,1077,1077,1077,0
20240312,132500,438407941,1077,1077,1077,1077,1864
20240312,132400,436400413,1077,1077,1077,1077,0
20240312,132300,436400413,1077,1077,1077,1077,0
20240312,132200,436400413,1077,1077,1077,1077,50
20240312,132100,436346563,1077,1077,1077,1077,0
20240312,132000,436346563,1077,1077,1077,1077,1
20240312,131900,436345486,1076,1075,1076,1075,1265
20240312,131800,434984347,1076,1076,1076,1076,0
20240312,131700,434984347,1076,1076,1076,1076,0
20240312,131600,434984347,1076,1077,1077,1076,214
20240312,131500,434754005,1077,1076,1077,1076,301
20240312,131400,434430128,1076,1077,1077,1076,453
20240312,131300,433942697,1077,1077,1077,1077,652
20240312,131200,433240493,1077,1077,1077,1077,205
20240312,131100,433019708,1077,1077,1077,1077,0
20240312,131000,433019708,1077,1077,1077,1077,1
20240312,130900,433018631,1077,1077,1077,1077,5
20240312,130800,433013246,1077,1077,1077,1077,2
20240312,130700,433011092,1077,1077,1077,1077,102
20240312,130600,432901238,1077,1077,1077,1077,0
20240312,130500,432901238,1077,1077,1077,1077,55
20240312,130400,432842003,1077,1076,1077,1076,4761
20240312,130300,427714456,1076,1076,1076,1076,505
20240312,130200,427171076,1076,1076,1076,1076,10
20240312,130100,427160316,1076,1076,1076,1076,1
20240312,130000,427159240,1070,1075,1075,1070,20000
20240312,125900,405708500,1075,1075,1075,1075,0
20240312,125800,405708500,1075,1076,1076,1075,25
20240312,125700,405681604,1075,1076,1076,1075,19
20240312,125600,405661170,1076,1076,1076,1076,923
20240312,125500,404668022,1075,1075,1075,1075,0
20240312,125400,404668022,1075,1075,1075,1075,0
20240312,125300,404668022,1075,1075,1075,1075,0
20240312,125200,404668022,1075,1075,1075,1075,3375
20240312,125100,401039897,1075,1072,1075,1072,330
20240312,125000,400686047,1072,1072,1072,1072,2
20240312,124900,400683903,1072,1072,1072,1072,1000
20240312,124800,399611903,1071,1072,1072,1071,2622
20240312,124700,396802592,1072,1072,1072,1072,73
20240312,124600,396724336,1072,1073,1075,1072,1746
20240312,124500,394852606,1073,1072,1073,1072,1941
20240312,124400,392770813,1073,1073,1073,1073,16
20240312,124300,392753645,1075,1075,1075,1075,0
20240312,124200,392753645,1075,1075,1075,1075,205
20240312,124100,392533270,1075,1075,1075,1075,495
20240312,124000,392001145,1075,1075,1075,1075,0
20240312,123900,392001145,1075,1075,1075,1075,105
20240312,123800,391888270,1075,1075,1075,1075,0
20240312,123700,391888270,1075,1075,1075,1075,1
20240312,123600,391887195,1075,1075,1075,1075,0
20240312,123500,391887195,1075,1075,1075,1075,9
20240312,123400,391877520,1075,1075,1075,1069,6181
20240312,123300,385259365,1075,1075,1075,1075,0
20240312,123200,385259365,1075,1073,1075,1070,10101
20240312,123100,374438685,1073,1075,1075,1073,1105
20240312,123000,373252384,1075,1075,1075,1075,11
20240312,122900,373240559,1076,1074,1076,1074,201
20240312,122800,373024683,1074,1075,1075,1074,312
20240312,122700,372689585,1075,1075,1075,1075,200
20240312,122600,372474585,1075,1076,1076,1075,583
20240312,122500,371847803,1076,1076,1076,1076,0
20240312,122400,371847803,1076,1076,1076,1076,1
20240312,122300,371846727,1076,1076,1076,1075,170
20240312,122200,371663808,1076,1076,1076,1076,119
20240312,122100,371535764,1075,1075,1075,1075,61
20240312,122000,371470189,1075,1075,1075,1075,104
20240312,121900,371358389,1075,1075,1075,1075,201
20240312,121800,371142314,1075,1075,1075,1075,0
20240312,121700,371142314,1075,1075,1075,1075,100
20240312,121600,371034814,1075,1075,1075,1075,235
20240312,121500,370782189,1074,1074,1074,1074,202
20240312,121400,370565241,1075,1075,1075,1075,31
20240312,121300,370531916,1075,1073,1075,1072,951
20240312,121200,369512380,1072,1074,1074,1072,2635
20240312,121100,366685645,1074,1074,1074,1074,175
20240312,121000,366497695,1074,1075,1075,1074,5866
20240312,120900,360194083,1075,1075,1075,1075,0
20240312,120800,360194083,1075,1076,1076,1075,4645
20240312,120700,355199037,1076,1077,1077,1076,1395
20240312,120600,353696789,1077,1077,1077,1077,0
20240312,120500,353696789,1077,1077,1077,1077,500
20240312,120400,353158289,1077,1077,1077,1077,87
20240312,120300,353064590,1076,1076,1076,1076,1000
20240312,120200,351988590,1077,1077,1077,1077,750
20240312,120100,351180840,1076,1076,1076,1076,0
20240312,120000,351180840,1076,1076,1076,1076,0
20240312,115900,351180840,1076,1076,1076,1076,0
20240312,115800,351180840,1076,1076,1076,1076,0
20240312,115700,351180840,1076,1075,1076,1075,1010
20240312,115600,350095080,1076,1078,1078,1076,1853
20240312,115500,348099988,1078,1078,1078,1078,14
20240312,115400,348084896,1077,1077,1077,1076,1676
20240312,115300,346281322,1076,1076,1076,1076,0
20240312,115200,346281322,1076,1077,1077,1076,3390
20240312,115100,342632440,1078,1078,1078,1078,30
20240312,115000,342600100,1078,1078,1078,1078,20
20240312,114900,342578540,1078,1078,1078,1078,20
20240312,114800,342556980,1078,1078,1078,1078,30
20240312,114700,342524640,1077,1077,1077,1077,1
20240312,114600,342523563,1078,1078,1078,1078,0
20240312,114500,342523563,1078,1078,1078,1078,1
20240312,114400,342522485,1077,1077,1077,1077,23
20240312,114300,342497714,1078,1078,1078,1078,25
20240312,114200,342470764,1078,1078,1078,1078,1
20240312,114100,342469686,1077,1077,1077,1077,100
20240312,114000,342361986,1076,1078,1078,1076,9324
20240312,113900,332315013,1078,1080,1080,1078,7465
20240312,113800,324261590,1080,1081,1081,1080,1584
20240312,113700,322550823,1081,1081,1081,1081,525
20240312,113600,321983298,1081,1081,1081,1081,500
20240312,113500,321442798,1081,1081,1084,1080,9136
20240312,113400,311574860,1084,1082,1084,1081,502
20240312,113300,311032185,1081,1081,1081,1081,300
20240312,113200,310707885,1081,1082,1082,1081,1002
20240312,113100,309624703,1082,1082,1082,1082,797
20240312,113000,308762349,1082,1082,1082,1082,100
20240312,112900,308654149,1082,1083,1084,1082,457
20240312,112800,308159218,1084,1085,1085,1084,259
20240312,112700,307878452,1084,1084,1084,1084,823
20240312,112600,306986320,1084,1084,1084,1084,100
20240312,112500,306877920,1083,1083,1083,1083,0
20240312,112400,306877920,1083,1083,1083,1083,500
20240312,112300,306336420,1083,1083,1083,1083,0
20240312,112200,306336420,1083,1084,1084,1083,488
20240312,112100,305807616,1083,1083,1083,1083,0
20240312,112000,305807616,1083,1083,1083,1083,30
20240312,111900,305775126,1083,1083,1083,1083,0
20240312,111800,305775126,1083,1083,1083,1083,300
20240312,111700,305450226,1083,1085,1085,1082,1808
20240312,111600,303491432,1090,1090,1090,1090,61
20240312,111500,303424942,1090,1090,1090,1090,30
20240312,111400,303392242,1090,1090,1090,1090,10
20240312,111300,303381342,1085,1085,1085,1085,1209
20240312,111200,302069577,1090,1090,1090,1090,0
20240312,111100,302069577,1090,1090,1090,1090,1
20240312,111000,302068487,1086,1087,1087,1086,1660
20240312,110900,300264577,1086,1086,1086,1086,0
20240312,110800,300264577,1086,1085,1086,1085,3112
20240312,110700,296886725,1085,1085,1085,1085,0
20240312,110600,296886725,1085,1086,1086,1085,4268
20240312,110500,292251898,1086,1087,1087,1086,1209
20240312,110400,290938919,1087,1089,1089,1087,4330
20240312,110300,286228832,1092,1092,1092,1092,0
20240312,110200,286228832,1092,1090,1092,1089,230
20240312,110100,285977742,1094,1094,1094,1094,1
20240312,110000,285976648,1094,1090,1094,1089,2069
20240312,105900,283722437,1094,1094,1094,1094,4
20240312,105800,283718061,1094,1094,1094,1094,1
20240312,105700,283716967,1094,1094,1094,1094,13
20240312,105600,283702745,1095,1095,1095,1095,1000
20240312,105500,282607745,1095,1095,1095,1095,1
20240312,105400,282606650,1095,1094,1095,1094,688
20240312,105300,281853621,1095,1094,1095,1094,4
20240312,105200,281849242,1087,1096,1096,1087,2
20240312,105100,281847059,1096,1096,1096,1096,72
20240312,105000,281768147,1096,1086,1096,1086,5486
20240312,104900,275785311,1086,1086,1086,1086,0
20240312,104800,275785311,1086,1087,1087,1086,15652
20240312,104700,258771589,1088,1088,1088,1088,453
20240312,104600,258278725,1088,1090,1090,1088,2800
20240312,104500,255231742,1089,1089,1089,1089,52
20240312,104400,255175114,1090,1089,1090,1089,805
20240312,104300,254297967,1090,1090,1090,1090,5853
20240312,104200,247918197,1090,1090,1090,1090,0
20240312,104100,247918197,1090,1094,1094,1090,3894
20240312,104000,243666111,1095,1095,1095,1095,98
20240312,103900,243558801,1095,1095,1095,1095,1124
20240312,103800,242328021,1095,1095,1095,1095,0
20240312,103700,242328021,1095,1094,1095,1094,12
20240312,103600,242314888,1094,1094,1094,1094,2
20240312,103500,242312700,1096,1096,1096,1096,107
20240312,103400,242195428,1096,1096,1096,1095,219
20240312,103300,241955406,1096,1097,1097,1096,25
20240312,103200,241928005,1096,1097,1097,1096,5026
20240312,103100,236414571,1097,1097,1097,1097,1028
20240312,103000,235286855,1097,1097,1097,1097,1445
20240312,102900,233701690,1097,1097,1097,1096,77
20240312,102800,233617286,1096,1096,1096,1096,463
20240312,102700,233109838,1096,1095,1096,1094,2047
20240312,102600,230870371,1095,1094,1095,1094,12
20240312,102500,230857236,1094,1094,1094,1094,533
20240312,102400,230274134,1094,1090,1094,1090,805
20240312,102300,229396320,1090,1091,1094,1090,2508
20240312,102200,226662193,1094,1094,1094,1094,348
20240312,102100,226281481,1095,1095,1095,1095,0
20240312,102000,226281481,1095,1095,1095,1095,0
20240312,101900,226281481,1095,1095,1095,1095,91
20240312,101800,226181836,1095,1095,1095,1095,473
20240312,101700,225663901,1095,1095,1095,1095,2
20240312,101600,225661711,1095,1095,1095,1095,198
20240312,101500,225444901,1095,1093,1095,1093,742
20240312,101400,224633889,1093,1093,1093,1093,2
20240312,101300,224631703,1093,1093,1093,1093,1187
20240312,101200,223334312,1093,1092,1093,1092,1500
20240312,101100,221696055,1090,1090,1090,1090,16
20240312,101000,221678615,1090,1090,1090,1090,0
20240312,100900,221678615,1090,1091,1091,1090,19
20240312,100800,221657904,1090,1090,1090,1090,0
20240312,100700,221657904,1090,1090,1090,1090,0
20240312,100600,221657904,1090,1089,1090,1089,1524
20240312,100500,219997283,1090,1090,1090,1090,492
20240312,100400,219461003,1090,1090,1090,1090,1104
20240312,100300,218257643,1090,1090,1090,1090,41
20240312,100200,218212953,1090,1090,1090,1090,1200
20240312,100100,216904953,1092,1090,1092,1090,3636
20240312,100000,212941105,1093,1093,1093,1093,101
20240312,095900,212830712,1093,1090,1094,1090,1115
20240312,095800,211615308,1090,1095,1095,1090,93
20240312,095700,211513533,1095,1094,1095,1090,4405
20240312,095600,206709171,1096,1096,1096,1096,0
20240312,095500,206709171,1096,1095,1096,1095,407
20240312,095400,206263504,1095,1096,1096,1095,374
20240312,095300,205853970,1096,1096,1096,1096,203
20240312,095200,205631482,1096,1098,1098,1096,55
20240312,095100,205571100,1098,1106,1106,1094,2106
20240312,095000,203266704,1100,1097,1100,1097,2316
20240312,094900,200719992,1097,1097,1097,1097,2
20240312,094800,200717798,1093,1099,1099,1093,1101
20240312,094700,199507997,1099,1100,1100,1099,1651
20240312,094600,197693264,1100,1099,1110,1099,2937
20240312,094500,194443513,1099,1111,1111,1099,10504
20240312,094400,182824975,1111,1111,1111,1104,261
20240312,094300,182535305,1108,1105,1111,1104,17836
20240312,094200,162758331,1104,1103,1104,1100,1029
20240312,094100,161623359,1103,1095,1103,1092,22214
20240312,094000,137212901,1092,1093,1093,1092,4173
20240312,093900,132655557,1092,1095,1095,1092,2530
20240312,093800,129886737,1095,1095,1095,1092,459
20240312,093700,129384156,1095,1095,1095,1095,123
20240312,093600,129249471,1095,1090,1095,1090,2449
20240312,093500,126576485,1090,1091,1091,1090,667
20240312,093400,125848988,1091,1095,1097,1091,5958
20240312,093300,119341101,1098,1099,1099,1098,2
20240312,093200,119338904,1099,1099,1099,1094,36
20240312,093100,119299360,1099,1094,1099,1093,869
20240312,093000,118348700,1094,1093,1094,1092,1135
20240312,092900,117108769,1093,1093,1094,1092,4358
20240312,092800,112349015,1094,1097,1097,1093,1337
20240312,092700,110884691,1100,1096,1100,1096,864
20240312,092600,109937743,1097,1097,1097,1097,49
20240312,092500,109883990,1097,1095,1099,1092,3692
20240312,092400,105831546,1099,1097,1099,1092,4630
20240312,092300,100745885,1097,1097,1097,1096,358
20240312,092200,100353266,1097,1097,1097,1097,1
20240312,092100,100352169,1092,1093,1093,1092,2681
20240312,092000,97421939,1091,1090,1093,1090,1313
20240312,091900,95988851,1087,1087,1087,1087,1002
20240312,091800,94899677,1090,1090,1090,1090,100
20240312,091700,94790677,1089,1087,1089,1086,5150
20240312,091600,89197065,1086,1086,1086,1086,0
20240312,091500,89197065,1086,1086,1086,1086,27
20240312,091400,89167743,1085,1086,1090,1085,1063
20240312,091300,88011335,1090,1089,1090,1089,2
20240312,091200,88009156,1082,1084,1084,1082,1411
20240312,091100,86481042,1082,1082,1082,1082,0
20240312,091000,86481042,1082,1087,1093,1081,11326
20240312,090900,74203761,1087,1088,1099,1087,6413
20240312,090800,67198029,1088,1088,1088,1088,483
20240312,090700,66672525,1091,1086,1091,1086,3583
20240312,090600,62771669,1086,1084,1086,1084,948
20240312,090500,61743268,1081,1081,1081,1080,1387
20240312,090400,60245111,1080,1081,1081,1080,3734
20240312,090300,56212018,1088,1090,1090,1085,1563
20240312,090200,54513180,1090,1074,1091,1074,11775
20240312,090100,41744447,1073,1081,1081,1059,19133
20240312,090000,21210257,1081,1086,1086,1080,19584