stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185900,1807661772,965,965,965,965,22598
20240315,185800,1807661772,965,965,965,965,0
20240315,185700,1807661772,965,965,965,965,0
20240315,185600,1807661772,965,965,965,965,0
20240315,185500,1807661772,965,965,965,965,0
20240315,185400,1807661772,965,965,965,965,0
20240315,185300,1807661772,965,965,965,965,0
20240315,185200,1807661772,965,965,965,965,0
20240315,185100,1807661772,965,965,965,965,0
20240315,185000,1807661772,965,965,965,965,0
20240315,184900,1807661772,965,965,965,965,0
20240315,184800,1807661772,965,965,965,965,0
20240315,184700,1807661772,965,965,965,965,0
20240315,184600,1807661772,965,965,965,965,0
20240315,184500,1807661772,965,965,965,965,0
20240315,184400,1807661772,965,965,965,965,0
20240315,184300,1807661772,965,965,965,965,0
20240315,184200,1807661772,965,965,965,965,0
20240315,184100,1807661772,965,965,965,965,0
20240315,184000,1807661772,965,965,965,965,0
20240315,183900,1807661772,965,965,965,965,0
20240315,183800,1807661772,965,965,965,965,0
20240315,183700,1807661772,965,965,965,965,0
20240315,183600,1807661772,965,965,965,965,0
20240315,183500,1807661772,965,965,965,965,0
20240315,183400,1807661772,965,965,965,965,0
20240315,183300,1807661772,965,965,965,965,0
20240315,183200,1807661772,965,965,965,965,0
20240315,183100,1807661772,965,965,965,965,0
20240315,183000,1807661772,965,965,965,965,0
20240315,182900,1807661772,965,965,965,965,22598
20240315,182800,1807661772,965,965,965,965,0
20240315,182700,1807661772,965,965,965,965,0
20240315,182600,1807661772,965,965,965,965,0
20240315,182500,1807661772,965,965,965,965,0
20240315,182400,1807661772,965,965,965,965,0
20240315,182300,1807661772,965,965,965,965,0
20240315,182200,1807661772,965,965,965,965,0
20240315,182100,1807661772,965,965,965,965,0
20240315,182000,1807661772,965,965,965,965,0
20240315,181900,1807661772,965,965,965,965,0
20240315,181800,1807661772,965,965,965,965,0
20240315,181700,1807661772,965,965,965,965,0
20240315,181600,1807661772,965,965,965,965,0
20240315,181500,1807661772,965,965,965,965,0
20240315,181400,1807661772,965,965,965,965,0
20240315,181300,1807661772,965,965,965,965,0
20240315,181200,1807661772,965,965,965,965,0
20240315,181100,1807661772,965,965,965,965,0
20240315,181000,1807661772,965,965,965,965,0
20240315,180900,1807661772,965,965,965,965,0
20240315,180800,1807661772,965,965,965,965,0
20240315,180700,1807661772,965,965,965,965,0
20240315,180600,1807661772,965,965,965,965,0
20240315,180500,1807661772,965,965,965,965,0
20240315,180400,1807661772,965,965,965,965,0
20240315,180300,1807661772,965,965,965,965,0
20240315,180200,1807661772,965,965,965,965,0
20240315,180100,1807661772,965,965,965,965,0
20240315,180000,1807661772,965,965,965,965,0
20240315,175900,1807661772,965,965,965,965,22598
20240315,175800,1807661772,965,965,965,965,0
20240315,175700,1807661772,965,965,965,965,0
20240315,175600,1807661772,965,965,965,965,0
20240315,175500,1807661772,965,965,965,965,0
20240315,175400,1807661772,965,965,965,965,0
20240315,175300,1807661772,965,965,965,965,0
20240315,175200,1807661772,965,965,965,965,0
20240315,175100,1807661772,965,965,965,965,0
20240315,175000,1807661772,965,965,965,965,0
20240315,174900,1807661772,965,965,965,965,0
20240315,174800,1807661772,965,965,965,965,0
20240315,174700,1807661772,965,965,965,965,0
20240315,174600,1807661772,965,965,965,965,0
20240315,174500,1807661772,965,965,965,965,0
20240315,174400,1807661772,965,965,965,965,0
20240315,174300,1807661772,965,965,965,965,0
20240315,174200,1807661772,965,965,965,965,0
20240315,174100,1807661772,965,965,965,965,0
20240315,174000,1807661772,965,965,965,965,0
20240315,173900,1807661772,965,965,965,965,0
20240315,173800,1807661772,965,965,965,965,0
20240315,173700,1807661772,965,965,965,965,0
20240315,173600,1807661772,965,965,965,965,0
20240315,173500,1807661772,965,965,965,965,0
20240315,173400,1807661772,965,965,965,965,0
20240315,173300,1807661772,965,965,965,965,0
20240315,173200,1807661772,965,965,965,965,0
20240315,173100,1807661772,965,965,965,965,0
20240315,173000,1807661772,965,965,965,965,0
20240315,172900,1807661772,965,965,965,965,22598
20240315,172800,1807661772,965,965,965,965,0
20240315,172700,1807661772,965,965,965,965,0
20240315,172600,1807661772,965,965,965,965,0
20240315,172500,1807661772,965,965,965,965,0
20240315,172400,1807661772,965,965,965,965,0
20240315,172300,1807661772,965,965,965,965,0
20240315,172200,1807661772,965,965,965,965,0
20240315,172100,1807661772,965,965,965,965,0
20240315,172000,1807661772,965,965,965,965,0
20240315,171900,1807661772,965,965,965,965,0
20240315,171800,1807661772,965,965,965,965,0
20240315,171700,1807661772,965,965,965,965,0
20240315,171600,1807661772,965,965,965,965,0
20240315,171500,1807661772,965,965,965,965,0
20240315,171400,1807661772,965,965,965,965,0
20240315,171300,1807661772,965,965,965,965,0
20240315,171200,1807661772,965,965,965,965,0
20240315,171100,1807661772,965,965,965,965,0
20240315,171000,1807661772,965,965,965,965,0
20240315,170900,1807661772,965,965,965,965,0
20240315,170800,1807661772,965,965,965,965,0
20240315,170700,1807661772,965,965,965,965,0
20240315,170600,1807661772,965,965,965,965,0
20240315,170500,1807661772,965,965,965,965,0
20240315,170400,1807661772,965,965,965,965,0
20240315,170300,1807661772,965,965,965,965,0
20240315,170200,1807661772,965,965,965,965,0
20240315,170100,1807661772,965,965,965,965,0
20240315,170000,1807661772,965,965,965,965,0
20240315,165900,1807661772,965,965,965,965,22598
20240315,165800,1807661772,965,965,965,965,0
20240315,165700,1807661772,965,965,965,965,0
20240315,165600,1807661772,965,965,965,965,0
20240315,165500,1807661772,965,965,965,965,0
20240315,165400,1807661772,965,965,965,965,0
20240315,165300,1807661772,965,965,965,965,0
20240315,165200,1807661772,965,965,965,965,0
20240315,165100,1807661772,965,965,965,965,0
20240315,165000,1807661772,965,965,965,965,0
20240315,164900,1807661772,965,965,965,965,0
20240315,164800,1807661772,965,965,965,965,0
20240315,164700,1807661772,965,965,965,965,0
20240315,164600,1807661772,965,965,965,965,0
20240315,164500,1807661772,965,965,965,965,0
20240315,164400,1807661772,965,965,965,965,0
20240315,164300,1807661772,965,965,965,965,0
20240315,164200,1807661772,965,965,965,965,0
20240315,164100,1807661772,965,965,965,965,0
20240315,164000,1807661772,965,965,965,965,0
20240315,163900,1807661772,965,965,965,965,0
20240315,163800,1807661772,965,965,965,965,0
20240315,163700,1807661772,965,965,965,965,0
20240315,163600,1807661772,965,965,965,965,0
20240315,163500,1807661772,965,965,965,965,0
20240315,163400,1807661772,965,965,965,965,0
20240315,163300,1807661772,965,965,965,965,0
20240315,163200,1807661772,965,965,965,965,0
20240315,163100,1807661772,965,965,965,965,0
20240315,163000,1807661772,965,965,965,965,0
20240315,162900,1807661772,965,965,965,965,22598
20240315,162800,1807661772,965,965,965,965,0
20240315,162700,1807661772,965,965,965,965,0
20240315,162600,1807661772,965,965,965,965,0
20240315,162500,1807661772,965,965,965,965,0
20240315,162400,1807661772,965,965,965,965,0
20240315,162300,1807661772,965,965,965,965,0
20240315,162200,1807661772,965,965,965,965,0
20240315,162100,1807661772,965,965,965,965,0
20240315,162000,1807661772,965,965,965,965,0
20240315,161900,1807661772,965,965,965,965,0
20240315,161800,1807661772,965,965,965,965,0
20240315,161700,1807661772,965,965,965,965,0
20240315,161600,1807661772,965,965,965,965,0
20240315,161500,1807661772,965,965,965,965,0
20240315,161400,1807661772,965,965,965,965,0
20240315,161300,1807661772,965,965,965,965,0
20240315,161200,1807661772,965,965,965,965,0
20240315,161100,1807661772,965,965,965,965,0
20240315,161000,1807661772,965,965,965,965,0
20240315,160900,1807661772,965,965,965,965,0
20240315,160800,1807661772,965,965,965,965,0
20240315,160700,1807661772,965,965,965,965,0
20240315,160600,1807661772,965,965,965,965,0
20240315,160500,1807661772,965,965,965,965,0
20240315,160400,1807661772,965,965,965,965,0
20240315,160300,1807661772,965,965,965,965,0
20240315,160200,1807661772,965,965,965,965,0
20240315,160100,1807661772,965,965,965,965,0
20240315,160000,1807661772,965,965,965,965,0
20240315,155900,1807661772,965,965,965,965,22598
20240315,155800,1807661772,965,965,965,965,0
20240315,155700,1807661772,965,965,965,965,0
20240315,155600,1807661772,965,965,965,965,0
20240315,155500,1807661772,965,965,965,965,0
20240315,155400,1807661772,965,965,965,965,0
20240315,155300,1807661772,965,965,965,965,0
20240315,155200,1807661772,965,965,965,965,0
20240315,155100,1807661772,965,965,965,965,0
20240315,155000,1807661772,965,965,965,965,0
20240315,154900,1807661772,965,965,965,965,0
20240315,154800,1807661772,965,965,965,965,0
20240315,154700,1807661772,965,965,965,965,0
20240315,154600,1807661772,965,965,965,965,0
20240315,154500,1807661772,965,965,965,965,0
20240315,154400,1807661772,965,965,965,965,0
20240315,154300,1807661772,965,965,965,965,0
20240315,154200,1807661772,965,965,965,965,0
20240315,154100,1807661772,965,965,965,965,0
20240315,154000,1807661772,965,965,965,965,0
20240315,153900,1807661772,965,965,965,965,0
20240315,153800,1807661772,965,965,965,965,0
20240315,153700,1807661772,965,965,965,965,0
20240315,153600,1807661772,965,965,965,965,0
20240315,153500,1807661772,965,965,965,965,0
20240315,153400,1807661772,965,965,965,965,0
20240315,153300,1807661772,965,965,965,965,0
20240315,153200,1807661772,965,965,965,965,0
20240315,153100,1807661772,965,965,965,965,0
20240315,153000,1807661772,965,965,965,965,22598
20240315,152900,1785854702,965,965,965,965,0
20240315,152800,1785854702,965,965,965,965,0
20240315,152700,1785854702,965,965,965,965,0
20240315,152600,1785854702,965,965,965,965,0
20240315,152500,1785854702,965,965,965,965,0
20240315,152400,1785854702,965,965,965,965,0
20240315,152300,1785854702,965,965,965,965,0
20240315,152200,1785854702,965,965,965,965,0
20240315,152100,1785854702,965,965,965,965,0
20240315,152000,1785854702,965,965,965,965,0
20240315,151900,1785854702,965,964,965,961,4166
20240315,151800,1781842734,961,964,964,961,2002
20240315,151700,1779918809,964,964,964,961,2006
20240315,151600,1777991025,965,961,965,960,50
20240315,151500,1777942794,963,966,966,963,1160
20240315,151400,1776825534,960,964,967,960,28700
20240315,151300,1749208330,962,964,964,962,106
20240315,151200,1749106356,965,964,965,964,80
20240315,151100,1749029231,961,965,965,960,4836
20240315,151000,1744383913,965,960,965,960,3500
20240315,150900,1741023485,963,962,963,962,2225
20240315,150800,1738881810,960,962,963,960,925
20240315,150700,1737993314,962,959,962,959,19925
20240315,150600,1718859653,959,959,959,953,24
20240315,150500,1718836685,958,953,958,953,1697
20240315,150400,1717218974,958,955,959,955,11130
20240315,150300,1706568895,953,951,953,951,5459
20240315,150200,1701369882,951,946,951,946,12
20240315,150100,1701358480,951,951,951,951,0
20240315,150000,1701358480,951,951,951,951,1500
20240315,145900,1699931980,952,952,952,952,620
20240315,145800,1699341740,950,952,952,950,6790
20240315,145700,1692891232,952,952,952,950,5056
20240315,145600,1688087920,952,950,953,950,102
20240315,145500,1687990984,953,950,953,950,7014
20240315,145400,1681315642,953,950,953,950,10023
20240315,145300,1671793762,950,942,950,942,36561
20240315,145200,1637093710,943,944,944,942,9462
20240315,145100,1628170821,945,945,946,945,2256
20240315,145000,1626038882,945,945,945,943,193
20240315,144900,1625856865,945,946,946,945,404
20240315,144800,1625474685,946,945,946,945,14
20240315,144700,1625461448,946,946,946,946,8
20240315,144600,1625453880,946,946,946,946,14
20240315,144500,1625440636,946,945,946,945,8
20240315,144400,1625433074,945,945,945,945,102
20240315,144300,1625336684,948,949,949,948,7
20240315,144200,1625330047,949,949,949,948,3627
20240315,144100,1621888031,949,949,949,949,16
20240315,144000,1621872847,949,950,950,949,8
20240315,143900,1621865249,950,950,950,949,20896
20240315,143800,1602014154,950,942,950,942,24753
20240315,143700,1578510527,942,943,945,942,2256
20240315,143600,1576380872,945,945,945,945,12
20240315,143500,1576369532,937,934,937,934,6597
20240315,143400,1570195448,932,930,932,930,961
20240315,143300,1569299820,930,933,933,930,687
20240315,143200,1568660907,933,927,933,924,3100
20240315,143100,1565780860,933,933,933,933,1
20240315,143000,1565779927,935,935,935,935,0
20240315,142900,1565779927,935,935,935,935,0
20240315,142800,1565779927,935,933,935,933,300
20240315,142700,1565499857,934,934,934,934,50
20240315,142600,1565453157,927,927,927,927,41
20240315,142500,1565415150,925,925,925,925,20
20240315,142400,1565396650,925,926,926,925,406
20240315,142300,1565020958,935,933,935,932,11101
20240315,142200,1554643064,935,935,935,935,0
20240315,142100,1554643064,935,935,935,935,0
20240315,142000,1554643064,935,925,935,925,6382
20240315,141900,1548690308,924,924,924,924,572
20240315,141800,1548161780,924,924,924,924,6434
20240315,141700,1542216764,924,924,924,923,6000
20240315,141600,1536677524,924,923,924,923,6168
20240315,141500,1530979294,923,923,923,923,0
20240315,141400,1530979294,923,923,923,923,302
20240315,141300,1530700548,924,924,924,924,0
20240315,141200,1530700548,924,923,924,923,100
20240315,141100,1530608190,919,919,919,919,0
20240315,141000,1530608190,919,919,919,919,0
20240315,140900,1530608190,919,919,919,919,7520
20240315,140800,1523697310,920,920,920,920,0
20240315,140700,1523697310,920,919,921,919,5995
20240315,140600,1518180002,919,921,921,919,1850
20240315,140500,1516478068,921,924,924,921,2253
20240315,140400,1514398875,927,927,927,927,1
20240315,140300,1514397948,928,928,928,928,0
20240315,140200,1514397948,928,928,928,928,176
20240315,140100,1514234620,933,933,933,933,0
20240315,140000,1514234620,933,933,933,933,0
20240315,135900,1514234620,933,933,933,933,0
20240315,135800,1514234620,933,933,933,933,0
20240315,135700,1514234620,933,921,933,921,458
20240315,135600,1513809972,921,922,922,921,1667
20240315,135500,1512274548,928,928,928,928,30
20240315,135400,1512246708,933,933,933,933,0
20240315,135300,1512246708,933,930,933,930,2836
20240315,135200,1509607372,925,925,925,925,0
20240315,135100,1509607372,925,925,925,925,598
20240315,135000,1509054222,927,927,927,927,398
20240315,134900,1508685276,927,924,927,924,2973
20240315,134800,1505935803,921,921,921,921,0
20240315,134700,1505935803,921,921,921,921,0
20240315,134600,1505935803,921,926,930,921,19998
20240315,134500,1487426655,921,924,924,921,8298
20240315,134400,1479775604,924,924,924,924,850
20240315,134300,1478990204,923,923,923,923,0
20240315,134200,1478990204,923,927,927,923,5000
20240315,134100,1474364672,930,927,932,927,507
20240315,134000,1473894503,928,929,929,928,798
20240315,133900,1473153848,933,933,933,933,1
20240315,133800,1473152915,932,932,932,932,1001
20240315,133700,1472219983,933,933,933,933,0
20240315,133600,1472219983,933,933,933,933,1
20240315,133500,1472219050,933,933,933,933,1
20240315,133400,1472218117,935,930,935,930,475
20240315,133300,1471775424,932,930,932,929,5967
20240315,133200,1466216335,927,927,927,927,0
20240315,133100,1466216335,927,927,927,927,0
20240315,133000,1466216335,927,927,927,927,5000
20240315,132900,1461581335,925,926,926,925,1098
20240315,132800,1460564615,926,926,926,926,1079
20240315,132700,1459565461,926,927,927,926,550
20240315,132600,1459055661,926,926,926,926,0
20240315,132500,1459055661,926,926,926,926,0
20240315,132400,1459055661,926,928,928,926,4244
20240315,132300,1455121390,928,928,928,928,2
20240315,132200,1455119534,930,931,932,927,4082
20240315,132100,1451320972,932,932,932,932,0
20240315,132000,1451320972,932,932,932,932,0
20240315,131900,1451320972,932,932,932,932,0
20240315,131800,1451320972,932,932,932,932,84
20240315,131700,1451242684,935,932,935,927,20001
20240315,131600,1432654599,932,932,932,932,0
20240315,131500,1432654599,932,932,932,932,0
20240315,131400,1432654599,932,932,932,932,501
20240315,131300,1432187667,932,936,936,932,2
20240315,131200,1432185799,936,936,936,936,0
20240315,131100,1432185799,936,936,936,936,1
20240315,131000,1432184863,931,931,931,931,0
20240315,130900,1432184863,931,931,931,931,0
20240315,130800,1432184863,931,931,931,931,733
20240315,130700,1431502440,931,934,934,931,142
20240315,130600,1431369861,934,934,934,934,708
20240315,130500,1430708589,934,934,934,934,376
20240315,130400,1430357405,934,937,937,934,2419
20240315,130300,1428093519,938,940,940,938,4685
20240315,130200,1423690760,946,946,946,946,1
20240315,130100,1423689814,946,946,946,946,3
20240315,130000,1423686976,946,946,946,946,7
20240315,125900,1423680354,946,946,946,946,0
20240315,125800,1423680354,946,946,946,946,1015
20240315,125700,1422720164,949,944,949,943,4609
20240315,125600,1418346995,947,945,947,945,600
20240315,125500,1417779829,946,946,946,946,0
20240315,125400,1417779829,946,946,946,946,0
20240315,125300,1417779829,946,946,946,946,0
20240315,125200,1417779829,946,946,946,946,0
20240315,125100,1417779829,946,941,946,941,5
20240315,125000,1417775104,938,938,938,938,100
20240315,124900,1417681304,938,941,941,938,246
20240315,124800,1417450033,941,946,946,941,126
20240315,124700,1417331349,949,949,949,949,0
20240315,124600,1417331349,949,949,949,949,0
20240315,124500,1417331349,949,949,949,949,0
20240315,124400,1417331349,949,949,949,949,0
20240315,124300,1417331349,949,949,949,949,0
20240315,124200,1417331349,949,943,949,943,100
20240315,124100,1417236692,948,948,948,948,0
20240315,124000,1417236692,948,948,948,948,0
20240315,123900,1417236692,948,948,948,948,0
20240315,123800,1417236692,948,948,948,948,0
20240315,123700,1417236692,948,948,948,948,0
20240315,123600,1417236692,948,948,948,948,0
20240315,123500,1417236692,948,944,948,944,1000
20240315,123400,1416292168,937,941,941,937,4000
20240315,123300,1412533160,941,941,941,941,0
20240315,123200,1412533160,941,941,941,941,0
20240315,123100,1412533160,941,945,945,941,596
20240315,123000,1411969944,945,945,945,945,36
20240315,122900,1411935924,949,944,949,944,1000
20240315,122800,1410989347,940,940,940,940,0
20240315,122700,1410989347,940,940,940,940,1162
20240315,122600,1409897067,953,953,953,953,0
20240315,122500,1409897067,953,953,953,953,0
20240315,122400,1409897067,953,953,953,953,0
20240315,122300,1409897067,953,943,953,943,1100
20240315,122200,1408854442,937,943,943,937,10000
20240315,122100,1399461535,943,943,943,943,0
20240315,122000,1399461535,943,943,943,943,0
20240315,121900,1399461535,943,943,943,943,0
20240315,121800,1399461535,943,943,943,943,196
20240315,121700,1399276707,943,943,943,943,0
20240315,121600,1399276707,943,943,943,943,0
20240315,121500,1399276707,943,943,943,943,0
20240315,121400,1399276707,943,943,943,943,0
20240315,121300,1399276707,943,943,943,943,1
20240315,121200,1399275764,939,939,939,939,328
20240315,121100,1398967772,939,940,940,939,5990
20240315,121000,1393341676,939,939,939,939,0
20240315,120900,1393341676,939,939,939,939,1
20240315,120800,1393340737,946,946,946,946,2
20240315,120700,1393338845,940,939,940,939,1053
20240315,120600,1392349035,936,936,936,936,0
20240315,120500,1392349035,936,936,936,936,0
20240315,120400,1392349035,936,936,936,936,0
20240315,120300,1392349035,936,936,936,936,1
20240315,120200,1392348099,935,935,935,935,0
20240315,120100,1392348099,935,944,944,935,14145
20240315,120000,1379095721,944,949,949,944,3669
20240315,115900,1375623414,955,955,955,955,0
20240315,115800,1375623414,955,955,955,955,1
20240315,115700,1375622459,953,953,953,953,661
20240315,115600,1374992526,947,948,948,947,4196
20240315,115500,1371017625,957,957,957,957,6
20240315,115400,1371011883,957,958,961,946,2329
20240315,115300,1368806680,961,958,961,958,4
20240315,115200,1368802843,949,949,949,949,49
20240315,115100,1368756342,955,955,955,955,1
20240315,115000,1368755387,949,949,949,949,0
20240315,114900,1368755387,949,949,949,949,0
20240315,114800,1368755387,949,949,949,949,1
20240315,114700,1368754438,944,944,944,944,0
20240315,114600,1368754438,944,944,944,944,0
20240315,114500,1368754438,944,948,948,944,2200
20240315,114400,1366673154,948,948,948,948,0
20240315,114300,1366673154,948,948,948,948,0
20240315,114200,1366673154,948,948,948,948,0
20240315,114100,1366673154,948,948,948,948,48
20240315,114000,1366627650,950,950,950,950,526
20240315,113900,1366127950,953,953,953,953,0
20240315,113800,1366127950,953,953,953,953,0
20240315,113700,1366127950,953,954,954,944,1027
20240315,113600,1365158198,948,940,948,939,7485
20240315,113500,1358096118,940,952,952,940,16353
20240315,113400,1342576952,958,954,958,953,422
20240315,113300,1342174278,955,955,955,955,326
20240315,113200,1341862948,961,961,961,961,0
20240315,113100,1341862948,961,961,961,961,1
20240315,113000,1341861987,954,955,955,954,1344
20240315,112900,1340579406,954,954,954,954,0
20240315,112800,1340579406,954,956,956,954,16000
20240315,112700,1325307015,962,956,962,956,6
20240315,112600,1325301250,956,961,961,956,1774
20240315,112500,1323604577,962,967,968,962,1014
20240315,112400,1322629058,962,962,962,962,239
20240315,112300,1322399140,962,962,962,962,10
20240315,112200,1322389520,956,956,956,955,582
20240315,112100,1321833368,962,962,962,962,0
20240315,112000,1321833368,962,961,962,961,2
20240315,111900,1321831445,955,959,959,955,2141
20240315,111800,1319781514,968,960,968,958,6143
20240315,111700,1313883728,962,962,962,962,0
20240315,111600,1313883728,962,972,972,962,8193
20240315,111500,1305982635,973,973,973,973,0
20240315,111400,1305982635,973,973,973,973,2800
20240315,111300,1303258235,975,974,975,974,5000
20240315,111200,1298383299,975,975,975,975,1
20240315,111100,1298382324,968,971,971,968,1759
20240315,111000,1296676099,975,975,976,975,9361
20240315,110900,1287548798,974,974,974,974,1259
20240315,110800,1286322532,974,974,974,974,151
20240315,110700,1286175458,975,975,975,975,1
20240315,110600,1286174483,970,975,975,970,5056
20240315,110500,1281250163,978,978,978,978,0
20240315,110400,1281250163,978,980,980,978,7200
20240315,110300,1274208561,978,980,980,978,5001
20240315,110200,1269307583,980,978,980,978,364
20240315,110100,1268950865,978,976,979,976,4207
20240315,110000,1264834588,977,976,977,976,2134
20240315,105900,1262750221,969,969,969,969,0
20240315,105800,1262750221,969,969,969,969,50
20240315,105700,1262701771,977,970,977,970,1877
20240315,105600,1260881074,974,974,974,965,1925
20240315,105500,1259018530,978,978,978,978,1
20240315,105400,1259017552,978,978,978,978,1
20240315,105300,1259016574,978,978,978,978,0
20240315,105200,1259016574,978,978,978,978,0
20240315,105100,1259016574,978,974,978,974,21
20240315,105000,1258996051,978,978,978,977,9775
20240315,104900,1249441187,977,975,977,975,1146
20240315,104800,1248322037,975,972,975,972,3910
20240315,104700,1244512943,973,973,973,973,4
20240315,104600,1244509051,969,970,973,969,1448
20240315,104500,1243104016,970,970,970,970,0
20240315,104400,1243104016,970,969,970,965,3037
20240315,104300,1240161238,969,969,969,969,2
20240315,104200,1240159300,970,969,970,969,4155
20240315,104100,1236128990,969,969,969,969,3000
20240315,104000,1233221990,969,969,970,969,105
20240315,103900,1233120242,961,961,961,961,1
20240315,103800,1233119281,960,960,965,960,1752
20240315,103700,1231434411,960,963,963,960,6265
20240315,103600,1225411893,963,963,963,963,4000
20240315,103500,1221559893,963,969,969,963,6641
20240315,103400,1215147547,969,970,970,969,1903
20240315,103300,1213301971,970,970,970,970,43
20240315,103200,1213260261,975,974,975,970,6078
20240315,103100,1207334353,975,975,975,975,19
20240315,103000,1207315828,975,975,975,975,0
20240315,102900,1207315828,975,970,975,970,2778
20240315,102800,1204621163,970,978,978,970,3276
20240315,102700,1201424096,978,977,981,977,1646
20240315,102600,1199815012,982,981,982,980,4105
20240315,102500,1195786693,981,978,981,974,15478
20240315,102400,1180679091,975,975,975,975,0
20240315,102300,1180679091,975,975,975,975,2
20240315,102200,1180677141,974,974,974,974,0
20240315,102100,1180677141,974,975,975,974,3410
20240315,102000,1177355133,975,976,976,975,1166
20240315,101900,1176217273,976,976,976,976,10
20240315,101800,1176207513,976,973,976,973,7504
20240315,101700,1168887756,973,973,973,973,780
20240315,101600,1168128816,969,969,969,969,1
20240315,101500,1168127847,968,973,973,968,779
20240315,101400,1167373047,973,975,976,967,5433
20240315,101300,1162100395,976,972,976,971,4834
20240315,101200,1157390673,975,970,975,968,1422
20240315,101100,1156011840,976,976,976,976,466
20240315,101000,1155557024,976,976,976,970,12220
20240315,100900,1143630602,974,969,974,969,352
20240315,100800,1143289504,969,977,977,969,19281
20240315,100700,1124473110,977,978,980,977,3633
20240315,100600,1120917406,979,974,979,974,3412
20240315,100500,1117583760,972,970,972,966,3385
20240315,100400,1114311152,966,971,971,966,559
20240315,100300,1113771128,971,971,971,971,43
20240315,100200,1113729375,961,970,972,960,4398
20240315,100100,1109475918,970,972,972,970,1652
20240315,100000,1107872251,972,977,978,972,1032
20240315,095900,1106866404,977,964,978,964,3169
20240315,095800,1103776466,964,964,964,956,4540
20240315,095700,1099418925,972,972,972,971,49
20240315,095600,1099371299,972,972,972,972,20
20240315,095500,1099351859,973,954,973,954,5465
20240315,095400,1094106903,957,936,957,936,2654
20240315,095300,1091581256,930,962,964,915,109073
20240315,095200,990231892,960,965,970,953,9273
20240315,095100,981338505,971,970,971,965,4962
20240315,095000,976535776,973,976,976,969,7450
20240315,094900,969310906,976,969,976,966,6261
20240315,094800,963231141,969,964,969,962,6620
20240315,094700,956847213,970,971,972,965,13798
20240315,094600,943475520,971,976,979,971,5475
20240315,094500,938148328,976,983,983,974,23690
20240315,094400,914957454,982,993,994,982,15098
20240315,094300,900026902,994,981,994,981,32754
20240315,094200,867601808,981,986,989,980,24247
20240315,094100,843801161,986,991,1000,986,35450
20240315,094000,808675369,991,1010,1010,986,198632
20240315,093900,608926800,1010,1010,1010,1010,0
20240315,093800,608926800,1010,1010,1010,1010,0
20240315,093700,608926800,1010,973,1010,972,144271
20240315,093600,466057426,973,968,974,968,33920
20240315,093500,433098718,964,969,970,964,2858
20240315,093400,430335558,969,957,969,957,8262
20240315,093300,422396372,958,958,959,957,2382
20240315,093200,420112582,958,952,958,943,2723
20240315,093100,417518975,948,949,949,938,4534
20240315,093000,413230596,949,970,971,946,29422
20240315,092900,384742121,970,970,975,968,37715
20240315,092800,348123198,970,949,970,946,49343
20240315,092700,300932598,949,941,949,941,17046
20240315,092600,284812148,941,941,941,941,1053
20240315,092500,283821275,941,941,941,941,40
20240315,092400,283783635,941,937,941,937,2667
20240315,092300,281283337,938,944,944,938,6911
20240315,092200,274790521,945,946,946,940,4934
20240315,092100,270147772,946,943,947,940,29035
20240315,092000,242705751,943,937,944,936,14891
20240315,091900,228694420,937,937,937,933,3478
20240315,091800,225439828,941,937,941,925,10405
20240315,091700,215691453,937,939,939,937,5810
20240315,091600,210243730,945,926,945,926,31467
20240315,091500,180839852,926,917,926,917,20936
20240315,091400,161504325,915,915,915,915,0
20240315,091300,161504325,915,915,916,915,1598
20240315,091200,160041154,915,915,916,915,5398
20240315,091100,155101977,915,915,915,915,2
20240315,091000,155100147,915,915,915,915,10
20240315,090900,155090997,917,917,917,917,20
20240315,090800,155072657,918,911,918,911,6508
20240315,090700,149120183,910,908,913,908,4958
20240315,090600,144608172,896,910,910,896,11036
20240315,090500,134614882,905,911,913,905,12746
20240315,090400,123003101,912,920,920,912,23616
20240315,090300,101400821,921,915,921,915,16366
20240315,090200,86360037,917,914,919,912,10852
20240315,090100,76425033,915,920,922,911,35460
20240315,090000,43885817,921,919,922,911,47704