stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190300,547066950,1091,1091,1091,1091,6662
20240314,190200,547066950,1091,1091,1091,1091,0
20240314,190100,547066950,1091,1091,1091,1091,0
20240314,190000,547066950,1091,1091,1091,1091,0
20240314,185900,547066950,1091,1091,1091,1091,0
20240314,185800,547066950,1091,1091,1091,1091,0
20240314,185700,547066950,1091,1091,1091,1091,0
20240314,185600,547066950,1091,1091,1091,1091,0
20240314,185500,547066950,1091,1091,1091,1091,0
20240314,185400,547066950,1091,1091,1091,1091,0
20240314,185300,547066950,1091,1091,1091,1091,0
20240314,185200,547066950,1091,1091,1091,1091,0
20240314,185100,547066950,1091,1091,1091,1091,0
20240314,185000,547066950,1091,1091,1091,1091,0
20240314,184900,547066950,1091,1091,1091,1091,0
20240314,184800,547066950,1091,1091,1091,1091,0
20240314,184700,547066950,1091,1091,1091,1091,0
20240314,184600,547066950,1091,1091,1091,1091,0
20240314,184500,547066950,1091,1091,1091,1091,0
20240314,184400,547066950,1091,1091,1091,1091,0
20240314,184300,547066950,1091,1091,1091,1091,0
20240314,184200,547066950,1091,1091,1091,1091,0
20240314,184100,547066950,1091,1091,1091,1091,0
20240314,184000,547066950,1091,1091,1091,1091,0
20240314,183900,547066950,1091,1091,1091,1091,0
20240314,183800,547066950,1091,1091,1091,1091,0
20240314,183700,547066950,1091,1091,1091,1091,0
20240314,183600,547066950,1091,1091,1091,1091,0
20240314,183500,547066950,1091,1091,1091,1091,0
20240314,183400,547066950,1091,1091,1091,1091,0
20240314,183300,547066950,1091,1091,1091,1091,6662
20240314,183200,547066950,1091,1091,1091,1091,0
20240314,183100,547066950,1091,1091,1091,1091,0
20240314,183000,547066950,1091,1091,1091,1091,0
20240314,182900,547066950,1091,1091,1091,1091,0
20240314,182800,547066950,1091,1091,1091,1091,0
20240314,182700,547066950,1091,1091,1091,1091,0
20240314,182600,547066950,1091,1091,1091,1091,0
20240314,182500,547066950,1091,1091,1091,1091,0
20240314,182400,547066950,1091,1091,1091,1091,0
20240314,182300,547066950,1091,1091,1091,1091,0
20240314,182200,547066950,1091,1091,1091,1091,0
20240314,182100,547066950,1091,1091,1091,1091,0
20240314,182000,547066950,1091,1091,1091,1091,0
20240314,181900,547066950,1091,1091,1091,1091,0
20240314,181800,547066950,1091,1091,1091,1091,0
20240314,181700,547066950,1091,1091,1091,1091,0
20240314,181600,547066950,1091,1091,1091,1091,0
20240314,181500,547066950,1091,1091,1091,1091,0
20240314,181400,547066950,1091,1091,1091,1091,0
20240314,181300,547066950,1091,1091,1091,1091,0
20240314,181200,547066950,1091,1091,1091,1091,0
20240314,181100,547066950,1091,1091,1091,1091,0
20240314,181000,547066950,1091,1091,1091,1091,0
20240314,180900,547066950,1091,1091,1091,1091,0
20240314,180800,547066950,1091,1091,1091,1091,0
20240314,180700,547066950,1091,1091,1091,1091,0
20240314,180600,547066950,1091,1091,1091,1091,0
20240314,180500,547066950,1091,1091,1091,1091,0
20240314,180400,547066950,1091,1091,1091,1091,0
20240314,180300,547066950,1091,1091,1091,1091,6662
20240314,180200,547066950,1091,1091,1091,1091,0
20240314,180100,547066950,1091,1091,1091,1091,0
20240314,180000,547066950,1091,1091,1091,1091,0
20240314,175900,547066950,1091,1091,1091,1091,0
20240314,175800,547066950,1091,1091,1091,1091,0
20240314,175700,547066950,1091,1091,1091,1091,0
20240314,175600,547066950,1091,1091,1091,1091,0
20240314,175500,547066950,1091,1091,1091,1091,0
20240314,175400,547066950,1091,1091,1091,1091,0
20240314,175300,547066950,1091,1091,1091,1091,0
20240314,175200,547066950,1091,1091,1091,1091,0
20240314,175100,547066950,1091,1091,1091,1091,0
20240314,175000,547066950,1091,1091,1091,1091,0
20240314,174900,547066950,1091,1091,1091,1091,0
20240314,174800,547066950,1091,1091,1091,1091,0
20240314,174700,547066950,1091,1091,1091,1091,0
20240314,174600,547066950,1091,1091,1091,1091,0
20240314,174500,547066950,1091,1091,1091,1091,0
20240314,174400,547066950,1091,1091,1091,1091,0
20240314,174300,547066950,1091,1091,1091,1091,0
20240314,174200,547066950,1091,1091,1091,1091,0
20240314,174100,547066950,1091,1091,1091,1091,0
20240314,174000,547066950,1091,1091,1091,1091,0
20240314,173900,547066950,1091,1091,1091,1091,0
20240314,173800,547066950,1091,1091,1091,1091,0
20240314,173700,547066950,1091,1091,1091,1091,0
20240314,173600,547066950,1091,1091,1091,1091,0
20240314,173500,547066950,1091,1091,1091,1091,0
20240314,173400,547066950,1091,1091,1091,1091,0
20240314,173300,547066950,1091,1091,1091,1091,6662
20240314,173200,547066950,1091,1091,1091,1091,0
20240314,173100,547066950,1091,1091,1091,1091,0
20240314,173000,547066950,1091,1091,1091,1091,0
20240314,172900,547066950,1091,1091,1091,1091,0
20240314,172800,547066950,1091,1091,1091,1091,0
20240314,172700,547066950,1091,1091,1091,1091,0
20240314,172600,547066950,1091,1091,1091,1091,0
20240314,172500,547066950,1091,1091,1091,1091,0
20240314,172400,547066950,1091,1091,1091,1091,0
20240314,172300,547066950,1091,1091,1091,1091,0
20240314,172200,547066950,1091,1091,1091,1091,0
20240314,172100,547066950,1091,1091,1091,1091,0
20240314,172000,547066950,1091,1091,1091,1091,0
20240314,171900,547066950,1091,1091,1091,1091,0
20240314,171800,547066950,1091,1091,1091,1091,0
20240314,171700,547066950,1091,1091,1091,1091,0
20240314,171600,547066950,1091,1091,1091,1091,0
20240314,171500,547066950,1091,1091,1091,1091,0
20240314,171400,547066950,1091,1091,1091,1091,0
20240314,171300,547066950,1091,1091,1091,1091,0
20240314,171200,547066950,1091,1091,1091,1091,0
20240314,171100,547066950,1091,1091,1091,1091,0
20240314,171000,547066950,1091,1091,1091,1091,0
20240314,170900,547066950,1091,1091,1091,1091,0
20240314,170800,547066950,1091,1091,1091,1091,0
20240314,170700,547066950,1091,1091,1091,1091,0
20240314,170600,547066950,1091,1091,1091,1091,0
20240314,170500,547066950,1091,1091,1091,1091,0
20240314,170400,547066950,1091,1091,1091,1091,0
20240314,170300,547066950,1091,1091,1091,1091,6662
20240314,170200,547066950,1091,1091,1091,1091,0
20240314,170100,547066950,1091,1091,1091,1091,0
20240314,170000,547066950,1091,1091,1091,1091,0
20240314,165900,547066950,1091,1091,1091,1091,0
20240314,165800,547066950,1091,1091,1091,1091,0
20240314,165700,547066950,1091,1091,1091,1091,0
20240314,165600,547066950,1091,1091,1091,1091,0
20240314,165500,547066950,1091,1091,1091,1091,0
20240314,165400,547066950,1091,1091,1091,1091,0
20240314,165300,547066950,1091,1091,1091,1091,0
20240314,165200,547066950,1091,1091,1091,1091,0
20240314,165100,547066950,1091,1091,1091,1091,0
20240314,165000,547066950,1091,1091,1091,1091,0
20240314,164900,547066950,1091,1091,1091,1091,0
20240314,164800,547066950,1091,1091,1091,1091,0
20240314,164700,547066950,1091,1091,1091,1091,0
20240314,164600,547066950,1091,1091,1091,1091,0
20240314,164500,547066950,1091,1091,1091,1091,0
20240314,164400,547066950,1091,1091,1091,1091,0
20240314,164300,547066950,1091,1091,1091,1091,0
20240314,164200,547066950,1091,1091,1091,1091,0
20240314,164100,547066950,1091,1091,1091,1091,0
20240314,164000,547066950,1091,1091,1091,1091,0
20240314,163900,547066950,1091,1091,1091,1091,0
20240314,163800,547066950,1091,1091,1091,1091,0
20240314,163700,547066950,1091,1091,1091,1091,0
20240314,163600,547066950,1091,1091,1091,1091,0
20240314,163500,547066950,1091,1091,1091,1091,0
20240314,163400,547066950,1091,1091,1091,1091,0
20240314,163300,547066950,1091,1091,1091,1091,6662
20240314,163200,547066950,1091,1091,1091,1091,0
20240314,163100,547066950,1091,1091,1091,1091,0
20240314,163000,547066950,1091,1091,1091,1091,0
20240314,162900,547066950,1091,1091,1091,1091,0
20240314,162800,547066950,1091,1091,1091,1091,0
20240314,162700,547066950,1091,1091,1091,1091,0
20240314,162600,547066950,1091,1091,1091,1091,0
20240314,162500,547066950,1091,1091,1091,1091,0
20240314,162400,547066950,1091,1091,1091,1091,0
20240314,162300,547066950,1091,1091,1091,1091,0
20240314,162200,547066950,1091,1091,1091,1091,0
20240314,162100,547066950,1091,1091,1091,1091,0
20240314,162000,547066950,1091,1091,1091,1091,0
20240314,161900,547066950,1091,1091,1091,1091,0
20240314,161800,547066950,1091,1091,1091,1091,0
20240314,161700,547066950,1091,1091,1091,1091,0
20240314,161600,547066950,1091,1091,1091,1091,0
20240314,161500,547066950,1091,1091,1091,1091,0
20240314,161400,547066950,1091,1091,1091,1091,0
20240314,161300,547066950,1091,1091,1091,1091,0
20240314,161200,547066950,1091,1091,1091,1091,0
20240314,161100,547066950,1091,1091,1091,1091,0
20240314,161000,547066950,1091,1091,1091,1091,0
20240314,160900,547066950,1091,1091,1091,1091,0
20240314,160800,547066950,1091,1091,1091,1091,0
20240314,160700,547066950,1091,1091,1091,1091,0
20240314,160600,547066950,1091,1091,1091,1091,0
20240314,160500,547066950,1091,1091,1091,1091,0
20240314,160400,547066950,1091,1091,1091,1091,0
20240314,160300,547066950,1091,1091,1091,1091,6662
20240314,160200,547066950,1091,1091,1091,1091,0
20240314,160100,547066950,1091,1091,1091,1091,0
20240314,160000,547066950,1091,1091,1091,1091,0
20240314,155900,547066950,1091,1091,1091,1091,0
20240314,155800,547066950,1091,1091,1091,1091,0
20240314,155700,547066950,1091,1091,1091,1091,0
20240314,155600,547066950,1091,1091,1091,1091,0
20240314,155500,547066950,1091,1091,1091,1091,0
20240314,155400,547066950,1091,1091,1091,1091,0
20240314,155300,547066950,1091,1091,1091,1091,0
20240314,155200,547066950,1091,1091,1091,1091,0
20240314,155100,547066950,1091,1091,1091,1091,0
20240314,155000,547066950,1091,1091,1091,1091,0
20240314,154900,547066950,1091,1091,1091,1091,0
20240314,154800,547066950,1091,1091,1091,1091,0
20240314,154700,547066950,1091,1091,1091,1091,0
20240314,154600,547066950,1091,1091,1091,1091,0
20240314,154500,547066950,1091,1091,1091,1091,0
20240314,154400,547066950,1091,1091,1091,1091,0
20240314,154300,547066950,1091,1091,1091,1091,0
20240314,154200,547066950,1091,1091,1091,1091,0
20240314,154100,547066950,1091,1091,1091,1091,0
20240314,154000,547066950,1091,1091,1091,1091,0
20240314,153900,547066950,1091,1091,1091,1091,0
20240314,153800,547066950,1091,1091,1091,1091,0
20240314,153700,547066950,1091,1091,1091,1091,0
20240314,153600,547066950,1091,1091,1091,1091,0
20240314,153500,547066950,1091,1091,1091,1091,0
20240314,153400,547066950,1091,1091,1091,1091,0
20240314,153300,547066950,1091,1091,1091,1091,6662
20240314,153200,547066950,1091,1091,1091,1091,0
20240314,153100,547066950,1091,1091,1091,1091,0
20240314,153000,547066950,1091,1091,1091,1091,6662
20240314,152900,539798708,1091,1091,1091,1091,0
20240314,152800,539798708,1091,1091,1091,1091,0
20240314,152700,539798708,1091,1091,1091,1091,0
20240314,152600,539798708,1091,1091,1091,1091,0
20240314,152500,539798708,1091,1091,1091,1091,0
20240314,152400,539798708,1091,1091,1091,1091,0
20240314,152300,539798708,1091,1091,1091,1091,0
20240314,152200,539798708,1091,1091,1091,1091,0
20240314,152100,539798708,1091,1091,1091,1091,0
20240314,152000,539798708,1091,1091,1091,1091,0
20240314,151900,539798708,1091,1090,1091,1089,274
20240314,151800,539499802,1090,1090,1091,1090,102
20240314,151700,539388621,1091,1090,1091,1090,158
20240314,151600,539216398,1089,1089,1089,1089,3
20240314,151500,539213131,1090,1090,1090,1089,2031
20240314,151400,537000127,1090,1089,1090,1089,948
20240314,151300,535966982,1089,1089,1089,1088,394
20240314,151200,535537918,1090,1089,1090,1089,15
20240314,151100,535521581,1090,1090,1090,1089,174
20240314,151000,535331927,1091,1090,1091,1090,196
20240314,150900,535118092,1090,1090,1091,1090,253
20240314,150800,534842222,1091,1090,1091,1090,1637
20240314,150700,533057154,1090,1090,1090,1090,301
20240314,150600,532729064,1091,1088,1091,1088,6
20240314,150500,532722533,1088,1089,1089,1088,3896
20240314,150400,528483361,1089,1089,1091,1089,826
20240314,150300,527583755,1089,1090,1090,1089,1001
20240314,150200,526492900,1090,1090,1091,1090,1020
20240314,150100,525380082,1090,1091,1091,1090,11
20240314,150000,525368082,1091,1091,1091,1091,36
20240314,145900,525328806,1090,1090,1090,1090,0
20240314,145800,525328806,1090,1090,1090,1090,0
20240314,145700,525328806,1090,1090,1090,1090,1
20240314,145600,525327716,1091,1091,1091,1091,1
20240314,145500,525326625,1091,1091,1091,1091,62
20240314,145400,525258983,1091,1090,1091,1090,3002
20240314,145300,521983803,1090,1090,1090,1090,4
20240314,145200,521979443,1091,1090,1091,1090,407
20240314,145100,521535613,1090,1090,1090,1090,13
20240314,145000,521521443,1089,1090,1090,1089,819
20240314,144900,520628734,1090,1090,1090,1090,3
20240314,144800,520625464,1092,1090,1092,1090,2
20240314,144700,520623282,1090,1090,1090,1090,53
20240314,144600,520565512,1090,1090,1090,1090,64
20240314,144500,520495752,1090,1092,1092,1090,1630
20240314,144400,518717166,1094,1092,1094,1092,116
20240314,144300,518590492,1092,1092,1092,1092,310
20240314,144200,518251972,1094,1093,1094,1093,2
20240314,144100,518249785,1091,1091,1091,1091,0
20240314,144000,518249785,1091,1092,1092,1091,521
20240314,143900,517681049,1092,1092,1092,1092,519
20240314,143800,517114301,1094,1094,1094,1092,31
20240314,143700,517080443,1092,1092,1092,1092,1
20240314,143600,517079351,1092,1093,1093,1092,781
20240314,143500,516225880,1093,1093,1093,1093,1
20240314,143400,516224787,1094,1093,1094,1093,2
20240314,143300,516222600,1093,1093,1093,1093,69
20240314,143200,516147183,1094,1094,1094,1094,282
20240314,143100,515838675,1096,1095,1096,1094,1045
20240314,143000,514694327,1096,1094,1096,1094,352
20240314,142900,514308623,1096,1095,1096,1094,104
20240314,142800,514194745,1096,1093,1096,1093,937
20240314,142700,513168678,1091,1092,1092,1091,146
20240314,142600,513009346,1092,1092,1092,1092,705
20240314,142500,512239486,1093,1093,1093,1093,0
20240314,142400,512239486,1093,1092,1093,1092,318
20240314,142300,511891930,1092,1092,1092,1092,0
20240314,142200,511891930,1092,1092,1092,1092,0
20240314,142100,511891930,1092,1092,1092,1092,3547
20240314,142000,508018606,1092,1092,1092,1092,0
20240314,141900,508018606,1092,1092,1092,1092,130
20240314,141800,507876646,1092,1092,1092,1092,217
20240314,141700,507639682,1093,1093,1093,1093,2
20240314,141600,507637496,1091,1093,1093,1091,502
20240314,141500,507088812,1093,1093,1093,1093,1
20240314,141400,507087719,1094,1094,1094,1094,0
20240314,141300,507087719,1094,1093,1094,1093,1294
20240314,141200,505672903,1094,1094,1094,1094,10
20240314,141100,505661963,1094,1094,1094,1094,0
20240314,141000,505661963,1094,1091,1094,1091,532
20240314,140900,505081455,1091,1093,1093,1091,5411
20240314,140800,499176223,1093,1094,1094,1093,240
20240314,140700,498913902,1094,1094,1094,1094,463
20240314,140600,498407380,1094,1094,1094,1093,217
20240314,140500,498169996,1094,1094,1094,1094,0
20240314,140400,498169996,1094,1094,1094,1094,0
20240314,140300,498169996,1094,1094,1094,1094,0
20240314,140200,498169996,1094,1094,1094,1094,1
20240314,140100,498168902,1092,1092,1092,1092,0
20240314,140000,498168902,1092,1092,1092,1092,500
20240314,135900,497622902,1092,1092,1092,1092,0
20240314,135800,497622902,1092,1092,1092,1092,0
20240314,135700,497622902,1092,1092,1092,1092,0
20240314,135600,497622902,1092,1092,1092,1092,0
20240314,135500,497622902,1092,1092,1092,1092,0
20240314,135400,497622902,1092,1092,1092,1092,65
20240314,135300,497551922,1092,1092,1092,1092,1795
20240314,135200,495591782,1095,1095,1095,1095,1
20240314,135100,495590687,1092,1092,1092,1092,0
20240314,135000,495590687,1092,1092,1092,1092,0
20240314,134900,495590687,1092,1092,1092,1092,0
20240314,134800,495590687,1092,1092,1092,1092,0
20240314,134700,495590687,1092,1092,1092,1092,0
20240314,134600,495590687,1092,1092,1092,1092,0
20240314,134500,495590687,1092,1092,1092,1092,0
20240314,134400,495590687,1092,1092,1092,1092,200
20240314,134300,495372287,1091,1091,1091,1091,0
20240314,134200,495372287,1091,1091,1091,1091,28
20240314,134100,495341739,1091,1091,1091,1091,30
20240314,134000,495309009,1094,1094,1094,1094,0
20240314,133900,495309009,1094,1094,1094,1094,0
20240314,133800,495309009,1094,1094,1094,1094,0
20240314,133700,495309009,1094,1095,1095,1091,2125
20240314,133600,492982322,1091,1095,1096,1091,1001
20240314,133500,491885731,1096,1094,1096,1094,2701
20240314,133400,488926197,1095,1095,1095,1095,7
20240314,133300,488918532,1096,1095,1096,1095,1030
20240314,133200,487790652,1096,1094,1096,1094,313
20240314,133100,487447626,1093,1093,1093,1093,894
20240314,133000,486470484,1095,1095,1095,1095,47
20240314,132900,486419019,1095,1095,1095,1095,0
20240314,132800,486419019,1095,1094,1095,1094,500
20240314,132700,485871526,1095,1094,1095,1094,200
20240314,132600,485652544,1095,1093,1095,1092,503
20240314,132500,485102762,1093,1093,1093,1093,0
20240314,132400,485102762,1093,1093,1093,1093,0
20240314,132300,485102762,1093,1093,1093,1093,0
20240314,132200,485102762,1093,1093,1093,1093,2
20240314,132100,485100576,1093,1093,1093,1093,0
20240314,132000,485100576,1093,1093,1093,1093,200
20240314,131900,484881976,1093,1093,1093,1093,0
20240314,131800,484881976,1093,1093,1093,1093,1
20240314,131700,484880883,1090,1092,1092,1090,454
20240314,131600,484385499,1093,1093,1093,1092,208
20240314,131500,484158218,1093,1093,1093,1093,486
20240314,131400,483627020,1093,1093,1093,1093,0
20240314,131300,483627020,1093,1093,1093,1093,5577
20240314,131200,477531359,1094,1093,1094,1093,304
20240314,131100,477198787,1094,1093,1094,1093,3
20240314,131000,477195507,1093,1092,1093,1092,805
20240314,130900,476315747,1091,1091,1091,1091,19
20240314,130800,476295018,1090,1090,1090,1090,0
20240314,130700,476295018,1090,1090,1090,1090,1
20240314,130600,476293928,1091,1091,1091,1091,1
20240314,130500,476292837,1090,1090,1090,1090,40
20240314,130400,476249237,1090,1088,1090,1087,5466
20240314,130300,470304733,1087,1087,1087,1087,308
20240314,130200,469969937,1088,1088,1088,1088,602
20240314,130100,469314961,1088,1088,1088,1088,3
20240314,130000,469311697,1088,1088,1088,1088,3
20240314,125900,469308433,1088,1089,1089,1088,422
20240314,125800,468849191,1089,1089,1089,1089,448
20240314,125700,468361319,1087,1089,1089,1087,278
20240314,125600,468059123,1087,1087,1087,1087,0
20240314,125500,468059123,1087,1087,1087,1087,0
20240314,125400,468059123,1087,1086,1087,1086,1618
20240314,125300,466301765,1086,1086,1086,1086,102
20240314,125200,466190993,1087,1087,1087,1087,0
20240314,125100,466190993,1087,1087,1087,1086,21
20240314,125000,466168167,1087,1087,1087,1087,520
20240314,124900,465602927,1087,1087,1087,1087,610
20240314,124800,464939857,1087,1087,1087,1087,51
20240314,124700,464884420,1085,1085,1085,1085,0
20240314,124600,464884420,1085,1085,1085,1085,1000
20240314,124500,463799420,1085,1085,1085,1085,12
20240314,124400,463786400,1085,1085,1085,1085,0
20240314,124300,463786400,1085,1086,1086,1085,794
20240314,124200,462924610,1085,1085,1085,1085,5000
20240314,124100,457499610,1086,1086,1086,1086,142
20240314,124000,457345398,1086,1086,1086,1086,164
20240314,123900,457167294,1086,1087,1087,1086,966
20240314,123800,456117533,1087,1087,1087,1087,0
20240314,123700,456117533,1087,1087,1087,1087,3
20240314,123600,456114272,1087,1086,1087,1086,190
20240314,123500,455907787,1087,1087,1087,1087,25
20240314,123400,455880612,1087,1087,1087,1087,200
20240314,123300,455663212,1087,1087,1087,1087,1
20240314,123200,455662125,1086,1086,1086,1086,482
20240314,123100,455138673,1086,1086,1086,1086,0
20240314,123000,455138673,1086,1086,1086,1086,1015
20240314,122900,454036383,1086,1086,1086,1086,12
20240314,122800,454023351,1085,1085,1085,1085,240
20240314,122700,453762951,1085,1085,1085,1085,111
20240314,122600,453642516,1085,1083,1085,1083,523
20240314,122500,453075063,1085,1082,1085,1082,3801
20240314,122400,448954620,1083,1083,1086,1082,6312
20240314,122300,442119457,1084,1084,1084,1084,1210
20240314,122200,440807817,1083,1085,1086,1083,9723
20240314,122100,430263363,1085,1085,1085,1085,2588
20240314,122000,427455383,1085,1088,1088,1085,6157
20240314,121900,420766473,1088,1089,1089,1088,210
20240314,121800,420537793,1089,1088,1089,1088,4
20240314,121700,420533440,1089,1088,1089,1088,72
20240314,121600,420455053,1088,1088,1088,1088,23
20240314,121500,420430029,1088,1088,1089,1088,564
20240314,121400,419815896,1088,1088,1088,1088,1
20240314,121300,419814808,1086,1086,1086,1086,1198
20240314,121200,418513780,1086,1086,1086,1086,90
20240314,121100,418416040,1086,1088,1088,1086,2344
20240314,121000,415867086,1088,1088,1089,1088,114
20240314,120900,415742953,1088,1088,1089,1088,19
20240314,120800,415722280,1089,1089,1089,1089,1
20240314,120700,415721191,1088,1089,1089,1088,52
20240314,120600,415664565,1089,1088,1089,1088,2
20240314,120500,415662388,1089,1087,1089,1087,7
20240314,120400,415654767,1089,1087,1089,1087,27
20240314,120300,415625368,1087,1087,1087,1087,69
20240314,120200,415550365,1087,1087,1088,1087,241
20240314,120100,415288394,1087,1087,1087,1087,0
20240314,120000,415288394,1087,1087,1087,1087,4688
20240314,115900,410192538,1089,1087,1089,1087,38
20240314,115800,410151214,1090,1087,1090,1087,513
20240314,115700,409593580,1087,1085,1087,1085,282
20240314,115600,409287608,1085,1087,1087,1085,1187
20240314,115500,407998875,1087,1087,1087,1087,40
20240314,115400,407955395,1087,1085,1087,1085,3356
20240314,115300,404313698,1086,1089,1089,1086,5858
20240314,115200,397949412,1089,1090,1090,1089,2451
20240314,115100,395280272,1092,1091,1092,1090,233
20240314,115000,395026041,1092,1092,1092,1092,130
20240314,114900,394884081,1092,1091,1092,1090,1280
20240314,114800,393487875,1092,1090,1092,1090,1318
20240314,114700,392051253,1093,1093,1093,1093,1
20240314,114600,392050160,1090,1093,1093,1090,820
20240314,114500,391156327,1093,1093,1093,1089,2461
20240314,114400,388476088,1090,1091,1091,1090,566
20240314,114300,387859144,1091,1093,1093,1091,302
20240314,114200,387529656,1094,1094,1094,1094,281
20240314,114100,387222242,1094,1094,1094,1094,212
20240314,114000,386990314,1094,1094,1094,1094,250
20240314,113900,386716814,1094,1094,1094,1094,207
20240314,113800,386490356,1093,1092,1094,1092,4
20240314,113700,386485983,1090,1094,1094,1090,15899
20240314,113600,369155385,1092,1093,1093,1092,1601
20240314,113500,367406492,1094,1094,1094,1093,504
20240314,113400,366855117,1094,1093,1094,1092,3
20240314,113300,366851838,1094,1095,1095,1094,2
20240314,113200,366849649,1091,1094,1094,1091,50
20240314,113100,366795094,1095,1092,1095,1092,2
20240314,113000,366792907,1094,1094,1094,1090,240
20240314,112900,366531003,1091,1095,1095,1090,15001
20240314,112800,350166114,1096,1096,1096,1091,11558
20240314,112700,337546311,1097,1097,1097,1097,31
20240314,112600,337512304,1097,1097,1097,1097,7
20240314,112500,337504625,1098,1097,1098,1097,204
20240314,112400,337280636,1098,1098,1098,1098,1
20240314,112300,337279538,1096,1096,1096,1096,1016
20240314,112200,336166002,1098,1098,1098,1096,9
20240314,112100,336156133,1096,1098,1098,1096,199
20240314,112000,335937648,1098,1098,1098,1098,0
20240314,111900,335937648,1098,1098,1098,1098,11
20240314,111800,335925570,1098,1099,1099,1098,2
20240314,111700,335923373,1098,1098,1098,1098,297
20240314,111600,335597267,1093,1098,1099,1093,9977
20240314,111500,324688223,1098,1099,1099,1098,4
20240314,111400,324683830,1099,1098,1099,1097,1178
20240314,111300,323391436,1098,1097,1098,1097,12971
20240314,111200,309157224,1095,1095,1095,1095,656
20240314,111100,308438904,1097,1097,1097,1097,0
20240314,111000,308438904,1097,1097,1097,1097,7
20240314,110900,308431225,1095,1096,1096,1095,168
20240314,110800,308247263,1097,1097,1097,1097,5
20240314,110700,308241778,1097,1097,1097,1097,302
20240314,110600,307910484,1097,1097,1097,1097,2149
20240314,110500,305553031,1097,1097,1097,1097,0
20240314,110400,305553031,1097,1097,1097,1097,125
20240314,110300,305415906,1097,1097,1097,1097,20
20240314,110200,305393966,1097,1097,1097,1097,0
20240314,110100,305393966,1097,1097,1097,1097,0
20240314,110000,305393966,1097,1098,1098,1097,2
20240314,105900,305391771,1097,1097,1097,1097,15
20240314,105800,305375316,1097,1097,1097,1097,273
20240314,105700,305075835,1097,1097,1097,1097,11
20240314,105600,305063768,1098,1098,1098,1098,0
20240314,105500,305063768,1098,1098,1098,1098,50
20240314,105400,305008868,1093,1097,1097,1093,665
20240314,105300,304281809,1098,1098,1098,1098,200
20240314,105200,304062209,1099,1097,1099,1097,1336
20240314,105100,302595818,1097,1098,1098,1097,102
20240314,105000,302483923,1098,1098,1098,1098,10
20240314,104900,302472943,1098,1098,1098,1098,100
20240314,104800,302363143,1098,1098,1098,1098,2
20240314,104700,302360947,1098,1098,1098,1098,200
20240314,104600,302141347,1098,1099,1099,1098,32
20240314,104500,302106210,1099,1099,1099,1099,347
20240314,104400,301724857,1099,1099,1099,1099,400
20240314,104300,301285257,1099,1099,1099,1099,2
20240314,104200,301283059,1098,1099,1099,1098,1434
20240314,104100,299707404,1097,1098,1098,1097,3
20240314,104000,299704111,1099,1099,1099,1099,2
20240314,103900,299701913,1099,1099,1100,1099,209
20240314,103800,299472221,1099,1100,1100,1099,102
20240314,103700,299360023,1099,1095,1099,1092,1338
20240314,103600,297895768,1096,1096,1096,1096,41
20240314,103500,297850832,1098,1098,1098,1098,190
20240314,103400,297642212,1098,1100,1100,1098,112
20240314,103300,297519203,1100,1100,1100,1100,342
20240314,103200,297143003,1100,1101,1102,1100,4602
20240314,103100,292080405,1100,1103,1103,1100,5835
20240314,103000,285661852,1103,1104,1104,1103,784
20240314,102900,284796322,1104,1101,1104,1101,9796
20240314,102800,273999529,1100,1100,1100,1100,523
20240314,102700,273424229,1100,1100,1100,1100,33
20240314,102600,273387929,1100,1099,1100,1099,141
20240314,102500,273232866,1099,1099,1099,1099,563
20240314,102400,272614129,1100,1099,1100,1099,318
20240314,102300,272264410,1099,1099,1099,1099,379
20240314,102200,271847889,1099,1099,1100,1091,505
20240314,102100,271296469,1091,1100,1101,1091,2106
20240314,102000,268994278,1100,1099,1100,1099,4545
20240314,101900,263997442,1099,1096,1099,1096,7373
20240314,101800,255916631,1096,1096,1096,1096,3154
20240314,101700,252459847,1096,1094,1096,1094,705
20240314,101600,251688085,1094,1096,1096,1094,503
20240314,101500,251137202,1096,1095,1096,1090,1001
20240314,101400,250044474,1096,1096,1096,1096,1164
20240314,101300,248768730,1096,1096,1096,1096,281
20240314,101200,248460754,1096,1094,1096,1094,857
20240314,101100,247523192,1090,1092,1094,1090,3171
20240314,101000,244062939,1094,1096,1096,1094,93
20240314,100900,243961051,1096,1096,1096,1096,200
20240314,100800,243741851,1096,1094,1096,1094,160
20240314,100700,243566691,1093,1096,1096,1093,3529
20240314,100600,239706087,1096,1096,1096,1096,100
20240314,100500,239596487,1096,1096,1096,1096,5
20240314,100400,239591007,1096,1095,1096,1094,1382
20240314,100300,238078043,1096,1096,1096,1096,10
20240314,100200,238067083,1096,1095,1096,1095,301
20240314,100100,237737487,1096,1096,1096,1096,228
20240314,100000,237487599,1096,1096,1096,1095,251
20240314,095900,237212504,1096,1094,1096,1094,306
20240314,095800,236877228,1094,1094,1095,1094,2011
20240314,095700,234677190,1096,1095,1096,1095,60
20240314,095600,234611486,1095,1095,1095,1095,133
20240314,095500,234465851,1094,1095,1096,1094,1333
20240314,095400,233006673,1095,1096,1096,1095,13
20240314,095300,232992436,1096,1096,1096,1096,249
20240314,095200,232719532,1096,1096,1096,1092,1055
20240314,095100,231565998,1096,1096,1096,1096,23
20240314,095000,231540790,1096,1096,1096,1096,431
20240314,094900,231068414,1096,1096,1096,1096,206
20240314,094800,230842638,1095,1096,1096,1095,539
20240314,094700,230251900,1096,1096,1096,1096,13
20240314,094600,230237652,1096,1096,1096,1096,201
20240314,094500,230017356,1096,1094,1096,1094,2013
20240314,094400,227814238,1090,1094,1094,1090,4001
20240314,094300,223450867,1093,1090,1093,1090,10412
20240314,094200,212101727,1090,1092,1094,1090,1335
20240314,094100,210645236,1093,1093,1093,1093,1
20240314,094000,210644143,1094,1094,1094,1094,1379
20240314,093900,209135517,1094,1094,1094,1094,201
20240314,093800,208915623,1094,1094,1094,1094,0
20240314,093700,208915623,1094,1094,1094,1094,631
20240314,093600,208225309,1094,1094,1094,1094,0
20240314,093500,208225309,1094,1091,1094,1090,1402
20240314,093400,206696724,1096,1096,1096,1096,101
20240314,093300,206586028,1091,1096,1096,1091,15
20240314,093200,206569637,1096,1101,1101,1090,2472
20240314,093100,203858473,1101,1101,1101,1101,531
20240314,093000,203273842,1090,1102,1102,1089,80508
20240314,092900,115488194,1102,1103,1103,1102,102
20240314,092800,115375689,1103,1092,1104,1092,8730
20240314,092700,105840909,1090,1092,1092,1090,1316
20240314,092600,104404844,1092,1095,1095,1092,3326
20240314,092500,100765581,1095,1097,1097,1093,753
20240314,092400,99940852,1097,1103,1103,1097,25144
20240314,092300,72267060,1105,1103,1105,1102,348
20240314,092200,71883253,1105,1105,1107,1105,665
20240314,092100,71147300,1105,1108,1108,1105,218
20240314,092000,70905799,1108,1105,1108,1105,411
20240314,091900,70450927,1105,1105,1106,1102,1141
20240314,091800,69189158,1106,1105,1106,1105,336
20240314,091700,68817638,1101,1101,1101,1101,1
20240314,091600,68816537,1101,1102,1102,1101,2234
20240314,091500,66355903,1101,1101,1101,1101,0
20240314,091400,66355903,1101,1102,1103,1101,7481
20240314,091300,58115234,1102,1105,1105,1102,333
20240314,091200,57747569,1103,1101,1103,1101,4732
20240314,091100,52536021,1101,1105,1105,1101,2713
20240314,091000,49547512,1108,1104,1108,1101,4098
20240314,090900,45025876,1108,1104,1108,1104,1472
20240314,090800,43399356,1105,1104,1105,1104,449
20240314,090700,42903312,1103,1110,1110,1103,9150
20240314,090600,32795688,1114,1106,1114,1105,1691
20240314,090500,30916792,1102,1109,1120,1102,9132
20240314,090400,20740672,1109,1102,1109,1100,4989
20240314,090300,15220278,1100,1100,1100,1100,120
20240314,090200,15088278,1100,1092,1100,1091,4248
20240314,090100,10440763,1092,1092,1092,1092,3384
20240314,090000,6745435,1091,1091,1091,1090,6183