stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,190200,412503677,1091,1091,1091,1091,9717
20240313,190100,412503677,1091,1091,1091,1091,0
20240313,190000,412503677,1091,1091,1091,1091,0
20240313,185900,412503677,1091,1091,1091,1091,0
20240313,185800,412503677,1091,1091,1091,1091,0
20240313,185700,412503677,1091,1091,1091,1091,0
20240313,185600,412503677,1091,1091,1091,1091,0
20240313,185500,412503677,1091,1091,1091,1091,0
20240313,185400,412503677,1091,1091,1091,1091,0
20240313,185300,412503677,1091,1091,1091,1091,0
20240313,185200,412503677,1091,1091,1091,1091,0
20240313,185100,412503677,1091,1091,1091,1091,0
20240313,185000,412503677,1091,1091,1091,1091,0
20240313,184900,412503677,1091,1091,1091,1091,0
20240313,184800,412503677,1091,1091,1091,1091,0
20240313,184700,412503677,1091,1091,1091,1091,0
20240313,184600,412503677,1091,1091,1091,1091,0
20240313,184500,412503677,1091,1091,1091,1091,0
20240313,184400,412503677,1091,1091,1091,1091,0
20240313,184300,412503677,1091,1091,1091,1091,0
20240313,184200,412503677,1091,1091,1091,1091,0
20240313,184100,412503677,1091,1091,1091,1091,0
20240313,184000,412503677,1091,1091,1091,1091,0
20240313,183900,412503677,1091,1091,1091,1091,0
20240313,183800,412503677,1091,1091,1091,1091,0
20240313,183700,412503677,1091,1091,1091,1091,0
20240313,183600,412503677,1091,1091,1091,1091,0
20240313,183500,412503677,1091,1091,1091,1091,0
20240313,183400,412503677,1091,1091,1091,1091,0
20240313,183300,412503677,1091,1091,1091,1091,0
20240313,183200,412503677,1091,1091,1091,1091,9717
20240313,183100,412503677,1091,1091,1091,1091,0
20240313,183000,412503677,1091,1091,1091,1091,0
20240313,182900,412503677,1091,1091,1091,1091,0
20240313,182800,412503677,1091,1091,1091,1091,0
20240313,182700,412503677,1091,1091,1091,1091,0
20240313,182600,412503677,1091,1091,1091,1091,0
20240313,182500,412503677,1091,1091,1091,1091,0
20240313,182400,412503677,1091,1091,1091,1091,0
20240313,182300,412503677,1091,1091,1091,1091,0
20240313,182200,412503677,1091,1091,1091,1091,0
20240313,182100,412503677,1091,1091,1091,1091,0
20240313,182000,412503677,1091,1091,1091,1091,0
20240313,181900,412503677,1091,1091,1091,1091,0
20240313,181800,412503677,1091,1091,1091,1091,0
20240313,181700,412503677,1091,1091,1091,1091,0
20240313,181600,412503677,1091,1091,1091,1091,0
20240313,181500,412503677,1091,1091,1091,1091,0
20240313,181400,412503677,1091,1091,1091,1091,0
20240313,181300,412503677,1091,1091,1091,1091,0
20240313,181200,412503677,1091,1091,1091,1091,0
20240313,181100,412503677,1091,1091,1091,1091,0
20240313,181000,412503677,1091,1091,1091,1091,0
20240313,180900,412503677,1091,1091,1091,1091,0
20240313,180800,412503677,1091,1091,1091,1091,0
20240313,180700,412503677,1091,1091,1091,1091,0
20240313,180600,412503677,1091,1091,1091,1091,0
20240313,180500,412503677,1091,1091,1091,1091,0
20240313,180400,412503677,1091,1091,1091,1091,0
20240313,180300,412503677,1091,1091,1091,1091,0
20240313,180200,412503677,1091,1091,1091,1091,9717
20240313,180100,412503677,1091,1091,1091,1091,0
20240313,180000,412503677,1091,1091,1091,1091,0
20240313,175900,412503677,1091,1091,1091,1091,0
20240313,175800,412503677,1091,1091,1091,1091,0
20240313,175700,412503677,1091,1091,1091,1091,0
20240313,175600,412503677,1091,1091,1091,1091,0
20240313,175500,412503677,1091,1091,1091,1091,0
20240313,175400,412503677,1091,1091,1091,1091,0
20240313,175300,412503677,1091,1091,1091,1091,0
20240313,175200,412503677,1091,1091,1091,1091,0
20240313,175100,412503677,1091,1091,1091,1091,0
20240313,175000,412503677,1091,1091,1091,1091,0
20240313,174900,412503677,1091,1091,1091,1091,0
20240313,174800,412503677,1091,1091,1091,1091,0
20240313,174700,412503677,1091,1091,1091,1091,0
20240313,174600,412503677,1091,1091,1091,1091,0
20240313,174500,412503677,1091,1091,1091,1091,0
20240313,174400,412503677,1091,1091,1091,1091,0
20240313,174300,412503677,1091,1091,1091,1091,0
20240313,174200,412503677,1091,1091,1091,1091,0
20240313,174100,412503677,1091,1091,1091,1091,0
20240313,174000,412503677,1091,1091,1091,1091,0
20240313,173900,412503677,1091,1091,1091,1091,0
20240313,173800,412503677,1091,1091,1091,1091,0
20240313,173700,412503677,1091,1091,1091,1091,0
20240313,173600,412503677,1091,1091,1091,1091,0
20240313,173500,412503677,1091,1091,1091,1091,0
20240313,173400,412503677,1091,1091,1091,1091,0
20240313,173300,412503677,1091,1091,1091,1091,0
20240313,173200,412503677,1091,1091,1091,1091,9717
20240313,173100,412503677,1091,1091,1091,1091,0
20240313,173000,412503677,1091,1091,1091,1091,0
20240313,172900,412503677,1091,1091,1091,1091,0
20240313,172800,412503677,1091,1091,1091,1091,0
20240313,172700,412503677,1091,1091,1091,1091,0
20240313,172600,412503677,1091,1091,1091,1091,0
20240313,172500,412503677,1091,1091,1091,1091,0
20240313,172400,412503677,1091,1091,1091,1091,0
20240313,172300,412503677,1091,1091,1091,1091,0
20240313,172200,412503677,1091,1091,1091,1091,0
20240313,172100,412503677,1091,1091,1091,1091,0
20240313,172000,412503677,1091,1091,1091,1091,0
20240313,171900,412503677,1091,1091,1091,1091,0
20240313,171800,412503677,1091,1091,1091,1091,0
20240313,171700,412503677,1091,1091,1091,1091,0
20240313,171600,412503677,1091,1091,1091,1091,0
20240313,171500,412503677,1091,1091,1091,1091,0
20240313,171400,412503677,1091,1091,1091,1091,0
20240313,171300,412503677,1091,1091,1091,1091,0
20240313,171200,412503677,1091,1091,1091,1091,0
20240313,171100,412503677,1091,1091,1091,1091,0
20240313,171000,412503677,1091,1091,1091,1091,0
20240313,170900,412503677,1091,1091,1091,1091,0
20240313,170800,412503677,1091,1091,1091,1091,0
20240313,170700,412503677,1091,1091,1091,1091,0
20240313,170600,412503677,1091,1091,1091,1091,0
20240313,170500,412503677,1091,1091,1091,1091,0
20240313,170400,412503677,1091,1091,1091,1091,0
20240313,170300,412503677,1091,1091,1091,1091,0
20240313,170200,412503677,1091,1091,1091,1091,9717
20240313,170100,412503677,1091,1091,1091,1091,0
20240313,170000,412503677,1091,1091,1091,1091,0
20240313,165900,412503677,1091,1091,1091,1091,0
20240313,165800,412503677,1091,1091,1091,1091,0
20240313,165700,412503677,1091,1091,1091,1091,0
20240313,165600,412503677,1091,1091,1091,1091,0
20240313,165500,412503677,1091,1091,1091,1091,0
20240313,165400,412503677,1091,1091,1091,1091,0
20240313,165300,412503677,1091,1091,1091,1091,0
20240313,165200,412503677,1091,1091,1091,1091,0
20240313,165100,412503677,1091,1091,1091,1091,0
20240313,165000,412503677,1091,1091,1091,1091,0
20240313,164900,412503677,1091,1091,1091,1091,0
20240313,164800,412503677,1091,1091,1091,1091,0
20240313,164700,412503677,1091,1091,1091,1091,0
20240313,164600,412503677,1091,1091,1091,1091,0
20240313,164500,412503677,1091,1091,1091,1091,0
20240313,164400,412503677,1091,1091,1091,1091,0
20240313,164300,412503677,1091,1091,1091,1091,0
20240313,164200,412503677,1091,1091,1091,1091,0
20240313,164100,412503677,1091,1091,1091,1091,0
20240313,164000,412503677,1091,1091,1091,1091,0
20240313,163900,412503677,1091,1091,1091,1091,0
20240313,163800,412503677,1091,1091,1091,1091,0
20240313,163700,412503677,1091,1091,1091,1091,0
20240313,163600,412503677,1091,1091,1091,1091,0
20240313,163500,412503677,1091,1091,1091,1091,0
20240313,163400,412503677,1091,1091,1091,1091,0
20240313,163300,412503677,1091,1091,1091,1091,0
20240313,163200,412503677,1091,1091,1091,1091,9717
20240313,163100,412503677,1091,1091,1091,1091,0
20240313,163000,412503677,1091,1091,1091,1091,0
20240313,162900,412503677,1091,1091,1091,1091,0
20240313,162800,412503677,1091,1091,1091,1091,0
20240313,162700,412503677,1091,1091,1091,1091,0
20240313,162600,412503677,1091,1091,1091,1091,0
20240313,162500,412503677,1091,1091,1091,1091,0
20240313,162400,412503677,1091,1091,1091,1091,0
20240313,162300,412503677,1091,1091,1091,1091,0
20240313,162200,412503677,1091,1091,1091,1091,0
20240313,162100,412503677,1091,1091,1091,1091,0
20240313,162000,412503677,1091,1091,1091,1091,0
20240313,161900,412503677,1091,1091,1091,1091,0
20240313,161800,412503677,1091,1091,1091,1091,0
20240313,161700,412503677,1091,1091,1091,1091,0
20240313,161600,412503677,1091,1091,1091,1091,0
20240313,161500,412503677,1091,1091,1091,1091,0
20240313,161400,412503677,1091,1091,1091,1091,0
20240313,161300,412503677,1091,1091,1091,1091,0
20240313,161200,412503677,1091,1091,1091,1091,0
20240313,161100,412503677,1091,1091,1091,1091,0
20240313,161000,412503677,1091,1091,1091,1091,0
20240313,160900,412503677,1091,1091,1091,1091,0
20240313,160800,412503677,1091,1091,1091,1091,0
20240313,160700,412503677,1091,1091,1091,1091,0
20240313,160600,412503677,1091,1091,1091,1091,0
20240313,160500,412503677,1091,1091,1091,1091,0
20240313,160400,412503677,1091,1091,1091,1091,0
20240313,160300,412503677,1091,1091,1091,1091,0
20240313,160200,412503677,1091,1091,1091,1091,9717
20240313,160100,412503677,1091,1091,1091,1091,0
20240313,160000,412503677,1091,1091,1091,1091,0
20240313,155900,412503677,1091,1091,1091,1091,0
20240313,155800,412503677,1091,1091,1091,1091,0
20240313,155700,412503677,1091,1091,1091,1091,0
20240313,155600,412503677,1091,1091,1091,1091,0
20240313,155500,412503677,1091,1091,1091,1091,0
20240313,155400,412503677,1091,1091,1091,1091,0
20240313,155300,412503677,1091,1091,1091,1091,0
20240313,155200,412503677,1091,1091,1091,1091,0
20240313,155100,412503677,1091,1091,1091,1091,0
20240313,155000,412503677,1091,1091,1091,1091,0
20240313,154900,412503677,1091,1091,1091,1091,0
20240313,154800,412503677,1091,1091,1091,1091,0
20240313,154700,412503677,1091,1091,1091,1091,0
20240313,154600,412503677,1091,1091,1091,1091,0
20240313,154500,412503677,1091,1091,1091,1091,0
20240313,154400,412503677,1091,1091,1091,1091,0
20240313,154300,412503677,1091,1091,1091,1091,0
20240313,154200,412503677,1091,1091,1091,1091,0
20240313,154100,412503677,1091,1091,1091,1091,0
20240313,154000,412503677,1091,1091,1091,1091,0
20240313,153900,412503677,1091,1091,1091,1091,0
20240313,153800,412503677,1091,1091,1091,1091,0
20240313,153700,412503677,1091,1091,1091,1091,0
20240313,153600,412503677,1091,1091,1091,1091,0
20240313,153500,412503677,1091,1091,1091,1091,0
20240313,153400,412503677,1091,1091,1091,1091,0
20240313,153300,412503677,1091,1091,1091,1091,0
20240313,153200,412503677,1091,1091,1091,1091,9717
20240313,153100,412503677,1091,1091,1091,1091,0
20240313,153000,412503677,1091,1091,1091,1091,9717
20240313,152900,401902430,1097,1097,1097,1097,0
20240313,152800,401902430,1097,1097,1097,1097,0
20240313,152700,401902430,1097,1097,1097,1097,0
20240313,152600,401902430,1097,1097,1097,1097,0
20240313,152500,401902430,1097,1097,1097,1097,0
20240313,152400,401902430,1097,1097,1097,1097,0
20240313,152300,401902430,1097,1097,1097,1097,0
20240313,152200,401902430,1097,1097,1097,1097,0
20240313,152100,401902430,1097,1097,1097,1097,0
20240313,152000,401902430,1097,1097,1097,1097,0
20240313,151900,401902430,1097,1097,1097,1097,202
20240313,151800,401680836,1097,1095,1097,1094,1947
20240313,151700,399548184,1097,1095,1097,1095,1034
20240313,151600,398414822,1097,1095,1097,1095,1190
20240313,151500,397110488,1097,1098,1098,1097,2571
20240313,151400,394289551,1098,1096,1098,1095,1767
20240313,151300,392352716,1096,1096,1096,1095,82
20240313,151200,392262846,1098,1098,1098,1098,3491
20240313,151100,388429728,1098,1099,1099,1098,1261
20240313,151000,387045090,1099,1099,1099,1099,323
20240313,150900,386690113,1099,1099,1099,1099,16
20240313,150800,386672529,1098,1099,1099,1098,1542
20240313,150700,384978671,1098,1099,1099,1098,1006
20240313,150600,383873152,1099,1098,1099,1098,3
20240313,150500,383869857,1098,1098,1098,1098,754
20240313,150400,383041965,1098,1098,1098,1098,1
20240313,150300,383040867,1098,1098,1098,1098,0
20240313,150200,383040867,1098,1098,1098,1098,430
20240313,150100,382568727,1098,1098,1098,1098,80
20240313,150000,382480887,1099,1099,1099,1099,0
20240313,145900,382480887,1099,1099,1099,1099,0
20240313,145800,382480887,1099,1099,1099,1099,0
20240313,145700,382480887,1099,1097,1099,1097,10240
20240313,145600,371233616,1097,1097,1097,1097,0
20240313,145500,371233616,1097,1097,1097,1097,139
20240313,145400,371081133,1098,1098,1098,1098,10
20240313,145300,371070153,1099,1099,1099,1099,1749
20240313,145200,369148002,1099,1099,1099,1099,921
20240313,145100,368135823,1099,1099,1099,1099,200
20240313,145000,367916023,1099,1099,1099,1099,1
20240313,144900,367914924,1095,1097,1097,1095,1000
20240313,144800,366819341,1097,1097,1097,1097,0
20240313,144700,366819341,1097,1097,1097,1097,1001
20240313,144600,365721244,1097,1099,1099,1097,785
20240313,144500,364858799,1100,1100,1100,1100,275
20240313,144400,364556299,1100,1102,1102,1100,487
20240313,144300,364019689,1102,1099,1102,1099,2581
20240313,144200,361180363,1099,1098,1099,1098,265
20240313,144100,360889228,1098,1095,1098,1095,8850
20240313,144000,351178818,1095,1096,1096,1095,5000
20240313,143900,345703613,1096,1096,1096,1096,1498
20240313,143800,344061805,1096,1096,1096,1096,100
20240313,143700,343952205,1096,1096,1096,1096,19
20240313,143600,343931381,1096,1096,1096,1096,127
20240313,143500,343792189,1096,1097,1097,1096,511
20240313,143400,343232049,1097,1097,1097,1097,0
20240313,143300,343232049,1097,1097,1097,1097,116
20240313,143200,343104797,1096,1096,1096,1095,509
20240313,143100,342546938,1095,1096,1096,1095,9
20240313,143000,342537079,1096,1096,1096,1096,2
20240313,142900,342534887,1095,1095,1095,1095,5
20240313,142800,342529412,1096,1095,1096,1095,3050
20240313,142700,339186617,1096,1095,1096,1095,56
20240313,142600,339125247,1094,1096,1096,1094,6
20240313,142500,339118677,1095,1095,1096,1095,2850
20240313,142400,335995798,1096,1096,1096,1096,0
20240313,142300,335995798,1096,1096,1096,1096,0
20240313,142200,335995798,1096,1096,1096,1096,200
20240313,142100,335776598,1096,1096,1096,1096,200
20240313,142000,335557398,1096,1096,1096,1096,0
20240313,141900,335557398,1096,1096,1096,1096,1
20240313,141800,335556302,1093,1093,1093,1093,210
20240313,141700,335326772,1093,1093,1093,1093,100
20240313,141600,335217472,1095,1096,1096,1095,356
20240313,141500,334827651,1095,1096,1096,1095,254
20240313,141400,334549321,1096,1096,1096,1096,0
20240313,141300,334549321,1096,1096,1096,1096,10
20240313,141200,334538361,1096,1096,1096,1096,0
20240313,141100,334538361,1096,1097,1097,1096,925
20240313,141000,333524560,1096,1097,1097,1096,43
20240313,140900,333477427,1097,1097,1097,1097,473
20240313,140800,332958546,1097,1097,1097,1097,0
20240313,140700,332958546,1097,1097,1097,1097,612
20240313,140600,332287182,1097,1097,1097,1097,5
20240313,140500,332281697,1097,1097,1097,1097,2
20240313,140400,332279503,1097,1097,1097,1097,3106
20240313,140300,328872221,1092,1092,1092,1092,1000
20240313,140200,327780221,1091,1091,1091,1091,0
20240313,140100,327780221,1091,1098,1098,1091,42
20240313,140000,327734332,1098,1099,1099,1098,2
20240313,135900,327732135,1100,1100,1100,1100,1
20240313,135800,327731035,1094,1097,1100,1094,10102
20240313,135700,316626593,1098,1095,1098,1087,1017
20240313,135600,315513561,1095,1087,1095,1085,1242
20240313,135500,314160460,1091,1089,1091,1089,1738
20240313,135400,312266021,1089,1089,1089,1089,1
20240313,135300,312264932,1089,1089,1089,1089,0
20240313,135200,312264932,1089,1089,1089,1089,0
20240313,135100,312264932,1089,1089,1089,1089,200
20240313,135000,312047132,1089,1089,1089,1089,1
20240313,134900,312046043,1089,1089,1089,1089,212
20240313,134800,311815175,1089,1089,1089,1089,0
20240313,134700,311815175,1089,1089,1089,1089,0
20240313,134600,311815175,1089,1089,1089,1089,0
20240313,134500,311815175,1089,1089,1089,1089,200
20240313,134400,311597375,1090,1090,1090,1090,2
20240313,134300,311595195,1090,1090,1090,1090,1
20240313,134200,311594105,1085,1085,1085,1085,259
20240313,134100,311313090,1084,1085,1085,1084,5026
20240313,134000,305859930,1085,1085,1085,1085,0
20240313,133900,305859930,1085,1085,1085,1085,3083
20240313,133800,302514875,1085,1086,1086,1085,5652
20240313,133700,296380383,1090,1086,1090,1085,171
20240313,133600,296194765,1090,1089,1090,1089,32
20240313,133500,296159895,1090,1090,1090,1090,0
20240313,133400,296159895,1090,1090,1090,1090,0
20240313,133300,296159895,1090,1088,1090,1088,1200
20240313,133200,294852096,1089,1086,1089,1085,1031
20240313,133100,293729440,1086,1086,1086,1086,100
20240313,133000,293620840,1086,1086,1086,1086,200
20240313,132900,293403640,1086,1086,1086,1085,805
20240313,132800,292529715,1086,1085,1086,1085,101
20240313,132700,292420030,1086,1089,1089,1085,1112
20240313,132600,291213160,1085,1085,1085,1085,0
20240313,132500,291213160,1085,1085,1085,1085,0
20240313,132400,291213160,1085,1085,1085,1085,0
20240313,132300,291213160,1085,1085,1085,1085,853
20240313,132200,290287655,1084,1085,1085,1084,666
20240313,132100,289565501,1085,1085,1085,1085,605
20240313,132000,288909076,1085,1085,1085,1085,410
20240313,131900,288464226,1085,1085,1085,1085,1490
20240313,131800,286847576,1085,1085,1085,1085,829
20240313,131700,285948111,1085,1085,1085,1085,0
20240313,131600,285948111,1085,1085,1085,1085,93
20240313,131500,285847206,1086,1089,1089,1086,840
20240313,131400,284934363,1090,1088,1090,1086,1007
20240313,131300,283839116,1089,1090,1090,1089,8746
20240313,131200,274308378,1091,1091,1091,1091,1
20240313,131100,274307287,1090,1091,1091,1090,1675
20240313,131000,272481282,1092,1092,1092,1092,1403
20240313,130900,270949206,1093,1094,1094,1093,2545
20240313,130800,268167321,1094,1095,1095,1094,1357
20240313,130700,266682593,1095,1096,1096,1095,55
20240313,130600,266622366,1097,1097,1097,1097,0
20240313,130500,266622366,1097,1097,1097,1097,4
20240313,130400,266617978,1095,1095,1095,1095,0
20240313,130300,266617978,1095,1095,1095,1095,0
20240313,130200,266617978,1095,1095,1095,1095,92
20240313,130100,266517238,1095,1095,1095,1095,204
20240313,130000,266293858,1092,1091,1092,1091,73
20240313,125900,266214143,1092,1092,1092,1092,9
20240313,125800,266204315,1091,1092,1092,1091,9
20240313,125700,266194492,1092,1092,1092,1092,15
20240313,125600,266178112,1090,1091,1091,1090,1000
20240313,125500,265088111,1090,1091,1091,1090,9162
20240313,125400,255097656,1091,1093,1093,1091,4494
20240313,125300,250192150,1094,1094,1094,1094,0
20240313,125200,250192150,1094,1094,1094,1094,1002
20240313,125100,249095962,1095,1095,1095,1095,200
20240313,125000,248876962,1095,1095,1095,1095,18
20240313,124900,248857252,1095,1095,1095,1095,0
20240313,124800,248857252,1095,1095,1095,1095,7
20240313,124700,248849587,1095,1095,1095,1095,0
20240313,124600,248849587,1095,1095,1095,1095,0
20240313,124500,248849587,1095,1095,1095,1095,1
20240313,124400,248848492,1093,1093,1093,1093,50
20240313,124300,248793842,1095,1094,1095,1094,2
20240313,124200,248791653,1093,1093,1093,1093,1101
20240313,124100,247588260,1099,1099,1099,1099,0
20240313,124000,247588260,1099,1099,1099,1099,0
20240313,123900,247588260,1099,1098,1099,1098,796
20240313,123800,246714251,1098,1094,1098,1091,10001
20240313,123700,235796705,1095,1095,1095,1095,78
20240313,123600,235711295,1095,1095,1095,1095,0
20240313,123500,235711295,1095,1095,1095,1095,331
20240313,123400,235348850,1095,1095,1095,1095,100
20240313,123300,235239350,1095,1095,1095,1095,216
20240313,123200,235002830,1095,1094,1095,1094,301
20240313,123100,234673535,1094,1095,1095,1094,36
20240313,123000,234634149,1095,1095,1095,1095,9
20240313,122900,234624294,1095,1095,1095,1095,90
20240313,122800,234525744,1095,1096,1096,1095,723
20240313,122700,233733759,1096,1096,1096,1096,0
20240313,122600,233733759,1096,1096,1096,1096,0
20240313,122500,233733759,1096,1096,1097,1096,17
20240313,122400,233715122,1095,1095,1096,1095,2985
20240313,122300,230446543,1095,1095,1095,1095,0
20240313,122200,230446543,1095,1095,1095,1095,0
20240313,122100,230446543,1095,1094,1095,1094,319
20240313,122000,230097254,1094,1094,1094,1094,0
20240313,121900,230097254,1094,1092,1094,1092,398
20240313,121800,229662466,1092,1093,1093,1092,1239
20240313,121700,228309150,1091,1091,1091,1091,0
20240313,121600,228309150,1091,1091,1091,1091,0
20240313,121500,228309150,1091,1091,1091,1091,0
20240313,121400,228309150,1091,1092,1093,1091,498
20240313,121300,227765471,1092,1092,1092,1092,2
20240313,121200,227763287,1092,1093,1093,1092,262
20240313,121100,227476983,1093,1093,1093,1093,122
20240313,121000,227343637,1093,1093,1093,1093,29
20240313,120900,227311940,1095,1095,1095,1095,200
20240313,120800,227092940,1095,1095,1095,1095,0
20240313,120700,227092940,1095,1095,1095,1095,101
20240313,120600,226982345,1095,1093,1095,1093,241
20240313,120500,226718633,1091,1091,1091,1091,0
20240313,120400,226718633,1091,1093,1093,1091,5099
20240313,120300,221153330,1093,1092,1093,1092,59
20240313,120200,221088860,1093,1092,1093,1092,261
20240313,120100,220803720,1093,1092,1093,1092,210
20240313,120000,220574315,1091,1092,1092,1091,3418
20240313,115900,216843063,1095,1095,1095,1095,0
20240313,115800,216843063,1095,1095,1095,1095,0
20240313,115700,216843063,1095,1095,1095,1095,200
20240313,115600,216624063,1095,1095,1095,1095,1
20240313,115500,216622968,1092,1092,1092,1092,0
20240313,115400,216622968,1092,1092,1092,1092,100
20240313,115300,216513768,1092,1092,1092,1092,1
20240313,115200,216512676,1092,1092,1092,1092,74
20240313,115100,216431868,1094,1094,1094,1093,1484
20240313,115000,214808741,1094,1093,1094,1093,101
20240313,114900,214698347,1093,1093,1093,1093,0
20240313,114800,214698347,1093,1093,1093,1093,0
20240313,114700,214698347,1093,1093,1093,1093,873
20240313,114600,213744158,1094,1094,1094,1094,447
20240313,114500,213255140,1095,1095,1095,1095,400
20240313,114400,212817140,1095,1095,1095,1095,665
20240313,114300,212088965,1095,1095,1095,1095,20
20240313,114200,212067065,1095,1095,1095,1095,0
20240313,114100,212067065,1095,1095,1095,1095,0
20240313,114000,212067065,1095,1095,1095,1095,499
20240313,113900,211520660,1095,1095,1095,1095,201
20240313,113800,211300565,1095,1095,1095,1095,1130
20240313,113700,210063215,1095,1094,1095,1094,771
20240313,113600,209219537,1095,1095,1095,1095,0
20240313,113500,209219537,1095,1095,1095,1095,10
20240313,113400,209208587,1095,1095,1095,1095,201
20240313,113300,208988492,1095,1095,1095,1095,42
20240313,113200,208942502,1094,1094,1094,1094,0
20240313,113100,208942502,1094,1094,1094,1094,0
20240313,113000,208942502,1094,1094,1094,1094,10
20240313,112900,208931562,1095,1094,1095,1094,21
20240313,112800,208908587,1094,1094,1094,1094,4
20240313,112700,208904211,1094,1094,1094,1094,0
20240313,112600,208904211,1094,1094,1094,1094,20
20240313,112500,208882331,1094,1094,1094,1094,0
20240313,112400,208882331,1094,1095,1095,1094,396
20240313,112300,208449106,1093,1093,1093,1093,0
20240313,112200,208449106,1093,1093,1093,1093,0
20240313,112100,208449106,1093,1093,1093,1093,0
20240313,112000,208449106,1093,1093,1093,1093,1564
20240313,111900,206739654,1095,1095,1095,1093,2144
20240313,111800,204394260,1093,1094,1095,1093,3477
20240313,111700,200593702,1095,1095,1095,1095,12
20240313,111600,200580562,1095,1095,1095,1095,3214
20240313,111500,197061232,1096,1096,1096,1096,188
20240313,111400,196855184,1099,1099,1099,1099,201
20240313,111300,196634285,1096,1099,1099,1096,22
20240313,111200,196610113,1099,1096,1099,1096,2
20240313,111100,196607918,1095,1096,1096,1094,7905
20240313,111000,187952123,1096,1097,1097,1096,1624
20240313,110900,186171896,1099,1099,1099,1099,0
20240313,110800,186171896,1099,1099,1099,1099,210
20240313,110700,185941106,1096,1096,1096,1096,1575
20240313,110600,184214906,1099,1100,1100,1099,23
20240313,110500,184189617,1100,1100,1100,1100,0
20240313,110400,184189617,1100,1099,1100,1093,1932
20240313,110300,182075789,1100,1100,1100,1100,50
20240313,110200,182020789,1101,1100,1102,1100,51
20240313,110100,181964642,1102,1102,1102,1096,3
20240313,110000,181961342,1096,1102,1102,1096,1269
20240313,105900,180569744,1102,1104,1104,1102,533
20240313,105800,179982358,1104,1102,1104,1102,621
20240313,105700,179297816,1102,1104,1104,1102,228
20240313,105600,179046138,1104,1099,1104,1099,14391
20240313,105500,163196493,1095,1099,1099,1095,1329
20240313,105400,161741198,1098,1097,1098,1097,3121
20240313,105300,158316459,1097,1097,1097,1097,0
20240313,105200,158316459,1097,1097,1097,1097,17
20240313,105100,158297810,1093,1093,1093,1093,0
20240313,105000,158297810,1093,1097,1097,1093,259
20240313,104900,158013695,1097,1097,1097,1097,20
20240313,104800,157991755,1094,1094,1094,1094,996
20240313,104700,156902131,1092,1092,1092,1092,0
20240313,104600,156902131,1092,1092,1092,1092,0
20240313,104500,156902131,1092,1092,1092,1092,1166
20240313,104400,155628859,1092,1093,1093,1092,205
20240313,104300,155404998,1092,1092,1092,1092,0
20240313,104200,155404998,1092,1093,1093,1092,10
20240313,104100,155394077,1092,1092,1092,1092,1
20240313,104000,155392985,1092,1092,1092,1092,147
20240313,103900,155232461,1094,1094,1094,1094,419
20240313,103800,154774075,1094,1094,1094,1094,54
20240313,103700,154714999,1092,1096,1096,1092,11
20240313,103600,154702983,1096,1096,1096,1096,943
20240313,103500,153669455,1096,1096,1096,1096,1
20240313,103400,153668359,1092,1092,1092,1092,452
20240313,103300,153174775,1092,1097,1097,1092,2494
20240313,103200,150450540,1097,1093,1097,1093,1220
20240313,103100,149116276,1093,1098,1098,1093,3371
20240313,103000,145424337,1098,1098,1098,1098,502
20240313,102900,144873141,1098,1098,1098,1098,100
20240313,102800,144763341,1098,1098,1098,1098,1
20240313,102700,144762243,1097,1096,1097,1096,438
20240313,102600,144281787,1097,1097,1097,1097,333
20240313,102500,143916486,1097,1097,1097,1097,1760
20240313,102400,141985766,1097,1097,1097,1097,41
20240313,102300,141940789,1097,1097,1097,1096,4815
20240313,102200,136658948,1097,1097,1097,1097,1934
20240313,102100,134537350,1097,1097,1097,1097,0
20240313,102000,134537350,1097,1096,1097,1096,1898
20240313,101900,132456460,1096,1096,1097,1096,993
20240313,101800,131368112,1096,1100,1103,1096,12600
20240313,101700,117523564,1100,1099,1100,1099,5666
20240313,101600,111292684,1097,1097,1097,1097,1500
20240313,101500,109647184,1096,1096,1096,1096,1757
20240313,101400,107721512,1097,1095,1097,1094,1923
20240313,101300,105613927,1095,1095,1095,1095,24
20240313,101200,105587647,1100,1100,1100,1095,1324
20240313,101100,104135292,1100,1099,1100,1095,1059
20240313,101000,102971848,1099,1095,1099,1095,32
20240313,100900,102936684,1093,1098,1098,1093,618
20240313,100800,102259436,1098,1098,1099,1098,1177
20240313,100700,100966286,1098,1094,1098,1094,2475
20240313,100600,98252711,1093,1093,1093,1092,2177
20240313,100500,95873956,1093,1094,1094,1093,52
20240313,100400,95817080,1094,1094,1094,1094,646
20240313,100300,95110356,1094,1093,1094,1093,1636
20240313,100200,93322188,1093,1093,1093,1093,703
20240313,100100,92553809,1093,1093,1093,1093,720
20240313,100000,91766849,1092,1091,1092,1091,550
20240313,095900,91166410,1091,1091,1091,1091,329
20240313,095800,90807471,1091,1090,1091,1089,6861
20240313,095700,83333932,1090,1088,1090,1088,215
20240313,095600,83099787,1089,1090,1090,1089,8
20240313,095500,83091072,1090,1088,1090,1086,370
20240313,095400,82688316,1088,1088,1088,1088,1
20240313,095300,82687228,1086,1086,1086,1086,400
20240313,095200,82252828,1086,1086,1086,1083,213
20240313,095100,82022110,1084,1086,1086,1084,311
20240313,095000,81684976,1086,1086,1086,1086,195
20240313,094900,81473206,1086,1086,1086,1086,37
20240313,094800,81433024,1086,1086,1086,1086,3
20240313,094700,81429766,1083,1086,1086,1083,69
20240313,094600,81355006,1086,1086,1086,1082,4677
20240313,094500,76287597,1086,1086,1086,1086,0
20240313,094400,76287597,1086,1086,1086,1086,400
20240313,094300,75853197,1086,1086,1086,1086,0
20240313,094200,75853197,1086,1086,1086,1086,1163
20240313,094100,74590179,1086,1086,1086,1086,0
20240313,094000,74590179,1086,1086,1086,1086,1
20240313,093900,74589093,1093,1091,1093,1086,495
20240313,093800,74049266,1091,1092,1092,1091,611
20240313,093700,73382535,1092,1092,1092,1092,209
20240313,093600,73154307,1092,1092,1092,1092,100
20240313,093500,73045107,1091,1089,1091,1089,1031
20240313,093400,71921309,1088,1088,1088,1088,0
20240313,093300,71921309,1088,1087,1088,1087,1369
20240313,093200,70432137,1087,1087,1087,1087,1200
20240313,093100,69127737,1087,1087,1087,1087,50
20240313,093000,69073387,1088,1088,1088,1088,52
20240313,092900,69016811,1088,1090,1090,1088,4500
20240313,092800,64118198,1090,1093,1093,1090,1318
20240313,092700,62681569,1093,1089,1093,1089,62
20240313,092600,62614047,1090,1093,1093,1090,1620
20240313,092500,60847215,1091,1091,1091,1091,1500
20240313,092400,59210715,1090,1090,1090,1090,62
20240313,092300,59143135,1090,1090,1090,1090,1130
20240313,092200,57911435,1090,1081,1090,1081,6986
20240313,092100,50301692,1087,1087,1087,1087,1020
20240313,092000,49192952,1087,1082,1087,1080,1001
20240313,091900,48110781,1080,1087,1087,1080,1733
20240313,091800,46231356,1082,1085,1086,1082,3004
20240313,091700,42975323,1083,1083,1083,1083,3666
20240313,091600,39005045,1083,1083,1083,1083,1
20240313,091500,39003962,1077,1083,1083,1077,223
20240313,091400,38762459,1083,1083,1083,1083,19
20240313,091300,38741882,1077,1083,1083,1077,683
20240313,091200,38004743,1083,1083,1083,1083,2
20240313,091100,38002577,1080,1080,1080,1080,199
20240313,091000,37787657,1080,1080,1080,1080,9
20240313,090900,37777937,1075,1076,1076,1075,2833
20240313,090800,34732149,1079,1081,1081,1076,888
20240313,090700,33776368,1081,1079,1081,1076,10352
20240313,090600,22622996,1083,1078,1083,1078,2026
20240313,090500,20438938,1083,1078,1083,1078,503
20240313,090400,19896694,1078,1077,1078,1077,2332
20240313,090300,17384321,1077,1078,1079,1073,2491
20240313,090200,14702708,1088,1080,1088,1080,5001
20240313,090100,9301620,1078,1090,1090,1076,4189
20240313,090000,4777120,1090,1083,1090,1083,3910