stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205000,996703106,1748,1748,1748,1748,4103
20240305,204900,996703106,1748,1748,1748,1748,0
20240305,204800,996703106,1748,1748,1748,1748,0
20240305,204700,996703106,1748,1748,1748,1748,0
20240305,204600,996703106,1748,1748,1748,1748,0
20240305,204500,996703106,1748,1748,1748,1748,0
20240305,204400,996703106,1748,1748,1748,1748,0
20240305,204300,996703106,1748,1748,1748,1748,0
20240305,204200,996703106,1748,1748,1748,1748,0
20240305,204100,996703106,1748,1748,1748,1748,0
20240305,204000,996703106,1748,1748,1748,1748,0
20240305,203900,996703106,1748,1748,1748,1748,0
20240305,203800,996703106,1748,1748,1748,1748,0
20240305,203700,996703106,1748,1748,1748,1748,0
20240305,203600,996703106,1748,1748,1748,1748,0
20240305,203500,996703106,1748,1748,1748,1748,0
20240305,203400,996703106,1748,1748,1748,1748,0
20240305,203300,996703106,1748,1748,1748,1748,0
20240305,203200,996703106,1748,1748,1748,1748,0
20240305,203100,996703106,1748,1748,1748,1748,0
20240305,203000,996703106,1748,1748,1748,1748,0
20240305,202900,996703106,1748,1748,1748,1748,0
20240305,202800,996703106,1748,1748,1748,1748,0
20240305,202700,996703106,1748,1748,1748,1748,0
20240305,202600,996703106,1748,1748,1748,1748,0
20240305,202500,996703106,1748,1748,1748,1748,0
20240305,202400,996703106,1748,1748,1748,1748,0
20240305,202300,996703106,1748,1748,1748,1748,0
20240305,202200,996703106,1748,1748,1748,1748,0
20240305,202100,996703106,1748,1748,1748,1748,0
20240305,202000,996703106,1748,1748,1748,1748,4103
20240305,201900,996703106,1748,1748,1748,1748,0
20240305,201800,996703106,1748,1748,1748,1748,0
20240305,201700,996703106,1748,1748,1748,1748,0
20240305,201600,996703106,1748,1748,1748,1748,0
20240305,201500,996703106,1748,1748,1748,1748,0
20240305,201400,996703106,1748,1748,1748,1748,0
20240305,201300,996703106,1748,1748,1748,1748,0
20240305,201200,996703106,1748,1748,1748,1748,0
20240305,201100,996703106,1748,1748,1748,1748,0
20240305,201000,996703106,1748,1748,1748,1748,0
20240305,200900,996703106,1748,1748,1748,1748,0
20240305,200800,996703106,1748,1748,1748,1748,0
20240305,200700,996703106,1748,1748,1748,1748,0
20240305,200600,996703106,1748,1748,1748,1748,0
20240305,200500,996703106,1748,1748,1748,1748,0
20240305,200400,996703106,1748,1748,1748,1748,0
20240305,200300,996703106,1748,1748,1748,1748,0
20240305,200200,996703106,1748,1748,1748,1748,0
20240305,200100,996703106,1748,1748,1748,1748,0
20240305,200000,996703106,1748,1748,1748,1748,0
20240305,195900,996703106,1748,1748,1748,1748,0
20240305,195800,996703106,1748,1748,1748,1748,0
20240305,195700,996703106,1748,1748,1748,1748,0
20240305,195600,996703106,1748,1748,1748,1748,0
20240305,195500,996703106,1748,1748,1748,1748,0
20240305,195400,996703106,1748,1748,1748,1748,0
20240305,195300,996703106,1748,1748,1748,1748,0
20240305,195200,996703106,1748,1748,1748,1748,0
20240305,195100,996703106,1748,1748,1748,1748,0
20240305,195000,996703106,1748,1748,1748,1748,4103
20240305,194900,996703106,1748,1748,1748,1748,0
20240305,194800,996703106,1748,1748,1748,1748,0
20240305,194700,996703106,1748,1748,1748,1748,0
20240305,194600,996703106,1748,1748,1748,1748,0
20240305,194500,996703106,1748,1748,1748,1748,0
20240305,194400,996703106,1748,1748,1748,1748,0
20240305,194300,996703106,1748,1748,1748,1748,0
20240305,194200,996703106,1748,1748,1748,1748,0
20240305,194100,996703106,1748,1748,1748,1748,0
20240305,194000,996703106,1748,1748,1748,1748,0
20240305,193900,996703106,1748,1748,1748,1748,0
20240305,193800,996703106,1748,1748,1748,1748,0
20240305,193700,996703106,1748,1748,1748,1748,0
20240305,193600,996703106,1748,1748,1748,1748,0
20240305,193500,996703106,1748,1748,1748,1748,0
20240305,193400,996703106,1748,1748,1748,1748,0
20240305,193300,996703106,1748,1748,1748,1748,0
20240305,193200,996703106,1748,1748,1748,1748,0
20240305,193100,996703106,1748,1748,1748,1748,0
20240305,193000,996703106,1748,1748,1748,1748,0
20240305,192900,996703106,1748,1748,1748,1748,0
20240305,192800,996703106,1748,1748,1748,1748,0
20240305,192700,996703106,1748,1748,1748,1748,0
20240305,192600,996703106,1748,1748,1748,1748,0
20240305,192500,996703106,1748,1748,1748,1748,0
20240305,192400,996703106,1748,1748,1748,1748,0
20240305,192300,996703106,1748,1748,1748,1748,0
20240305,192200,996703106,1748,1748,1748,1748,0
20240305,192100,996703106,1748,1748,1748,1748,0
20240305,192000,996703106,1748,1748,1748,1748,4103
20240305,191900,996703106,1748,1748,1748,1748,0
20240305,191800,996703106,1748,1748,1748,1748,0
20240305,191700,996703106,1748,1748,1748,1748,0
20240305,191600,996703106,1748,1748,1748,1748,0
20240305,191500,996703106,1748,1748,1748,1748,0
20240305,191400,996703106,1748,1748,1748,1748,0
20240305,191300,996703106,1748,1748,1748,1748,0
20240305,191200,996703106,1748,1748,1748,1748,0
20240305,191100,996703106,1748,1748,1748,1748,0
20240305,191000,996703106,1748,1748,1748,1748,0
20240305,190900,996703106,1748,1748,1748,1748,0
20240305,190800,996703106,1748,1748,1748,1748,0
20240305,190700,996703106,1748,1748,1748,1748,0
20240305,190600,996703106,1748,1748,1748,1748,0
20240305,190500,996703106,1748,1748,1748,1748,0
20240305,190400,996703106,1748,1748,1748,1748,0
20240305,190300,996703106,1748,1748,1748,1748,0
20240305,190200,996703106,1748,1748,1748,1748,0
20240305,190100,996703106,1748,1748,1748,1748,0
20240305,190000,996703106,1748,1748,1748,1748,0
20240305,185900,996703106,1748,1748,1748,1748,0
20240305,185800,996703106,1748,1748,1748,1748,0
20240305,185700,996703106,1748,1748,1748,1748,0
20240305,185600,996703106,1748,1748,1748,1748,0
20240305,185500,996703106,1748,1748,1748,1748,0
20240305,185400,996703106,1748,1748,1748,1748,0
20240305,185300,996703106,1748,1748,1748,1748,0
20240305,185200,996703106,1748,1748,1748,1748,0
20240305,185100,996703106,1748,1748,1748,1748,0
20240305,185000,996703106,1748,1748,1748,1748,4103
20240305,184900,996703106,1748,1748,1748,1748,0
20240305,184800,996703106,1748,1748,1748,1748,0
20240305,184700,996703106,1748,1748,1748,1748,0
20240305,184600,996703106,1748,1748,1748,1748,0
20240305,184500,996703106,1748,1748,1748,1748,0
20240305,184400,996703106,1748,1748,1748,1748,0
20240305,184300,996703106,1748,1748,1748,1748,0
20240305,184200,996703106,1748,1748,1748,1748,0
20240305,184100,996703106,1748,1748,1748,1748,0
20240305,184000,996703106,1748,1748,1748,1748,0
20240305,183900,996703106,1748,1748,1748,1748,0
20240305,183800,996703106,1748,1748,1748,1748,0
20240305,183700,996703106,1748,1748,1748,1748,0
20240305,183600,996703106,1748,1748,1748,1748,0
20240305,183500,996703106,1748,1748,1748,1748,0
20240305,183400,996703106,1748,1748,1748,1748,0
20240305,183300,996703106,1748,1748,1748,1748,0
20240305,183200,996703106,1748,1748,1748,1748,0
20240305,183100,996703106,1748,1748,1748,1748,0
20240305,183000,996703106,1748,1748,1748,1748,0
20240305,182900,996703106,1748,1748,1748,1748,0
20240305,182800,996703106,1748,1748,1748,1748,0
20240305,182700,996703106,1748,1748,1748,1748,0
20240305,182600,996703106,1748,1748,1748,1748,0
20240305,182500,996703106,1748,1748,1748,1748,0
20240305,182400,996703106,1748,1748,1748,1748,0
20240305,182300,996703106,1748,1748,1748,1748,0
20240305,182200,996703106,1748,1748,1748,1748,0
20240305,182100,996703106,1748,1748,1748,1748,0
20240305,182000,996703106,1748,1748,1748,1748,4103
20240305,181900,996703106,1748,1748,1748,1748,0
20240305,181800,996703106,1748,1748,1748,1748,0
20240305,181700,996703106,1748,1748,1748,1748,0
20240305,181600,996703106,1748,1748,1748,1748,0
20240305,181500,996703106,1748,1748,1748,1748,0
20240305,181400,996703106,1748,1748,1748,1748,0
20240305,181300,996703106,1748,1748,1748,1748,0
20240305,181200,996703106,1748,1748,1748,1748,0
20240305,181100,996703106,1748,1748,1748,1748,0
20240305,181000,996703106,1748,1748,1748,1748,0
20240305,180900,996703106,1748,1748,1748,1748,0
20240305,180800,996703106,1748,1748,1748,1748,0
20240305,180700,996703106,1748,1748,1748,1748,0
20240305,180600,996703106,1748,1748,1748,1748,0
20240305,180500,996703106,1748,1748,1748,1748,0
20240305,180400,996703106,1748,1748,1748,1748,0
20240305,180300,996703106,1748,1748,1748,1748,0
20240305,180200,996703106,1748,1748,1748,1748,0
20240305,180100,996703106,1748,1748,1748,1748,0
20240305,180000,996703106,1748,1748,1748,1748,0
20240305,175900,996703106,1748,1748,1748,1748,0
20240305,175800,996703106,1748,1748,1748,1748,0
20240305,175700,996703106,1748,1748,1748,1748,0
20240305,175600,996703106,1748,1748,1748,1748,0
20240305,175500,996703106,1748,1748,1748,1748,0
20240305,175400,996703106,1748,1748,1748,1748,0
20240305,175300,996703106,1748,1748,1748,1748,0
20240305,175200,996703106,1748,1748,1748,1748,0
20240305,175100,996703106,1748,1748,1748,1748,0
20240305,175000,996703106,1748,1748,1748,1748,4103
20240305,174900,996703106,1748,1748,1748,1748,0
20240305,174800,996703106,1748,1748,1748,1748,0
20240305,174700,996703106,1748,1748,1748,1748,0
20240305,174600,996703106,1748,1748,1748,1748,0
20240305,174500,996703106,1748,1748,1748,1748,0
20240305,174400,996703106,1748,1748,1748,1748,0
20240305,174300,996703106,1748,1748,1748,1748,0
20240305,174200,996703106,1748,1748,1748,1748,0
20240305,174100,996703106,1748,1748,1748,1748,0
20240305,174000,996703106,1748,1748,1748,1748,0
20240305,173900,996703106,1748,1748,1748,1748,0
20240305,173800,996703106,1748,1748,1748,1748,0
20240305,173700,996703106,1748,1748,1748,1748,0
20240305,173600,996703106,1748,1748,1748,1748,0
20240305,173500,996703106,1748,1748,1748,1748,0
20240305,173400,996703106,1748,1748,1748,1748,0
20240305,173300,996703106,1748,1748,1748,1748,0
20240305,173200,996703106,1748,1748,1748,1748,0
20240305,173100,996703106,1748,1748,1748,1748,0
20240305,173000,996703106,1748,1748,1748,1748,0
20240305,172900,996703106,1748,1748,1748,1748,0
20240305,172800,996703106,1748,1748,1748,1748,0
20240305,172700,996703106,1748,1748,1748,1748,0
20240305,172600,996703106,1748,1748,1748,1748,0
20240305,172500,996703106,1748,1748,1748,1748,0
20240305,172400,996703106,1748,1748,1748,1748,0
20240305,172300,996703106,1748,1748,1748,1748,0
20240305,172200,996703106,1748,1748,1748,1748,0
20240305,172100,996703106,1748,1748,1748,1748,0
20240305,172000,996703106,1748,1748,1748,1748,4103
20240305,171900,996703106,1748,1748,1748,1748,0
20240305,171800,996703106,1748,1748,1748,1748,0
20240305,171700,996703106,1748,1748,1748,1748,0
20240305,171600,996703106,1748,1748,1748,1748,0
20240305,171500,996703106,1748,1748,1748,1748,0
20240305,171400,996703106,1748,1748,1748,1748,0
20240305,171300,996703106,1748,1748,1748,1748,0
20240305,171200,996703106,1748,1748,1748,1748,0
20240305,171100,996703106,1748,1748,1748,1748,0
20240305,171000,996703106,1748,1748,1748,1748,0
20240305,170900,996703106,1748,1748,1748,1748,0
20240305,170800,996703106,1748,1748,1748,1748,0
20240305,170700,996703106,1748,1748,1748,1748,0
20240305,170600,996703106,1748,1748,1748,1748,0
20240305,170500,996703106,1748,1748,1748,1748,0
20240305,170400,996703106,1748,1748,1748,1748,0
20240305,170300,996703106,1748,1748,1748,1748,0
20240305,170200,996703106,1748,1748,1748,1748,0
20240305,170100,996703106,1748,1748,1748,1748,0
20240305,170000,996703106,1748,1748,1748,1748,0
20240305,165900,996703106,1748,1748,1748,1748,0
20240305,165800,996703106,1748,1748,1748,1748,0
20240305,165700,996703106,1748,1748,1748,1748,0
20240305,165600,996703106,1748,1748,1748,1748,0
20240305,165500,996703106,1748,1748,1748,1748,0
20240305,165400,996703106,1748,1748,1748,1748,0
20240305,165300,996703106,1748,1748,1748,1748,0
20240305,165200,996703106,1748,1748,1748,1748,0
20240305,165100,996703106,1748,1748,1748,1748,0
20240305,165000,996703106,1748,1748,1748,1748,4103
20240305,164900,996703106,1748,1748,1748,1748,0
20240305,164800,996703106,1748,1748,1748,1748,0
20240305,164700,996703106,1748,1748,1748,1748,0
20240305,164600,996703106,1748,1748,1748,1748,0
20240305,164500,996703106,1748,1748,1748,1748,0
20240305,164400,996703106,1748,1748,1748,1748,0
20240305,164300,996703106,1748,1748,1748,1748,0
20240305,164200,996703106,1748,1748,1748,1748,0
20240305,164100,996703106,1748,1748,1748,1748,0
20240305,164000,996703106,1748,1748,1748,1748,0
20240305,163900,996703106,1748,1748,1748,1748,0
20240305,163800,996703106,1748,1748,1748,1748,0
20240305,163700,996703106,1748,1748,1748,1748,0
20240305,163600,996703106,1748,1748,1748,1748,0
20240305,163500,996703106,1748,1748,1748,1748,0
20240305,163400,996703106,1748,1748,1748,1748,0
20240305,163300,996703106,1748,1748,1748,1748,0
20240305,163200,996703106,1748,1748,1748,1748,0
20240305,163100,996703106,1748,1748,1748,1748,0
20240305,163000,996703106,1748,1748,1748,1748,0
20240305,162900,996703106,1748,1748,1748,1748,0
20240305,162800,996703106,1748,1748,1748,1748,0
20240305,162700,996703106,1748,1748,1748,1748,0
20240305,162600,996703106,1748,1748,1748,1748,0
20240305,162500,996703106,1748,1748,1748,1748,0
20240305,162400,996703106,1748,1748,1748,1748,0
20240305,162300,996703106,1748,1748,1748,1748,0
20240305,162200,996703106,1748,1748,1748,1748,0
20240305,162100,996703106,1748,1748,1748,1748,0
20240305,162000,996703106,1748,1748,1748,1748,4103
20240305,161900,996703106,1748,1748,1748,1748,0
20240305,161800,996703106,1748,1748,1748,1748,0
20240305,161700,996703106,1748,1748,1748,1748,0
20240305,161600,996703106,1748,1748,1748,1748,0
20240305,161500,996703106,1748,1748,1748,1748,0
20240305,161400,996703106,1748,1748,1748,1748,0
20240305,161300,996703106,1748,1748,1748,1748,0
20240305,161200,996703106,1748,1748,1748,1748,0
20240305,161100,996703106,1748,1748,1748,1748,0
20240305,161000,996703106,1748,1748,1748,1748,0
20240305,160900,996703106,1748,1748,1748,1748,0
20240305,160800,996703106,1748,1748,1748,1748,0
20240305,160700,996703106,1748,1748,1748,1748,0
20240305,160600,996703106,1748,1748,1748,1748,0
20240305,160500,996703106,1748,1748,1748,1748,0
20240305,160400,996703106,1748,1748,1748,1748,0
20240305,160300,996703106,1748,1748,1748,1748,0
20240305,160200,996703106,1748,1748,1748,1748,0
20240305,160100,996703106,1748,1748,1748,1748,0
20240305,160000,996703106,1748,1748,1748,1748,0
20240305,155900,996703106,1748,1748,1748,1748,0
20240305,155800,996703106,1748,1748,1748,1748,0
20240305,155700,996703106,1748,1748,1748,1748,0
20240305,155600,996703106,1748,1748,1748,1748,0
20240305,155500,996703106,1748,1748,1748,1748,0
20240305,155400,996703106,1748,1748,1748,1748,0
20240305,155300,996703106,1748,1748,1748,1748,0
20240305,155200,996703106,1748,1748,1748,1748,0
20240305,155100,996703106,1748,1748,1748,1748,0
20240305,155000,996703106,1748,1748,1748,1748,4103
20240305,154900,996703106,1748,1748,1748,1748,0
20240305,154800,996703106,1748,1748,1748,1748,0
20240305,154700,996703106,1748,1748,1748,1748,0
20240305,154600,996703106,1748,1748,1748,1748,0
20240305,154500,996703106,1748,1748,1748,1748,0
20240305,154400,996703106,1748,1748,1748,1748,0
20240305,154300,996703106,1748,1748,1748,1748,0
20240305,154200,996703106,1748,1748,1748,1748,0
20240305,154100,996703106,1748,1748,1748,1748,0
20240305,154000,996703106,1748,1748,1748,1748,0
20240305,153900,996703106,1748,1748,1748,1748,0
20240305,153800,996703106,1748,1748,1748,1748,0
20240305,153700,996703106,1748,1748,1748,1748,0
20240305,153600,996703106,1748,1748,1748,1748,0
20240305,153500,996703106,1748,1748,1748,1748,0
20240305,153400,996703106,1748,1748,1748,1748,0
20240305,153300,996703106,1748,1748,1748,1748,0
20240305,153200,996703106,1748,1748,1748,1748,0
20240305,153100,996703106,1748,1748,1748,1748,0
20240305,153000,996703106,1748,1748,1748,1748,4103
20240305,152900,989531062,1749,1749,1749,1749,0
20240305,152800,989531062,1749,1749,1749,1749,0
20240305,152700,989531062,1749,1749,1749,1749,0
20240305,152600,989531062,1749,1749,1749,1749,0
20240305,152500,989531062,1749,1749,1749,1749,0
20240305,152400,989531062,1749,1749,1749,1749,0
20240305,152300,989531062,1749,1749,1749,1749,0
20240305,152200,989531062,1749,1749,1749,1749,0
20240305,152100,989531062,1749,1749,1749,1749,0
20240305,152000,989531062,1749,1749,1749,1749,0
20240305,151900,989531062,1749,1735,1749,1726,102
20240305,151800,989354902,1726,1749,1750,1726,1837
20240305,151700,986141104,1750,1747,1751,1744,5651
20240305,151600,976266932,1746,1710,1750,1710,23427
20240305,151500,935603595,1710,1706,1710,1703,1670
20240305,151400,932755695,1706,1711,1711,1706,19
20240305,151300,932723256,1712,1712,1712,1712,0
20240305,151200,932723256,1712,1707,1712,1707,45
20240305,151100,932646436,1707,1710,1710,1707,161
20240305,151000,932371541,1715,1710,1715,1710,501
20240305,150900,931512331,1715,1715,1716,1714,1050
20240305,150800,929711117,1717,1717,1717,1717,0
20240305,150700,929711117,1717,1717,1717,1717,55
20240305,150600,929616682,1719,1721,1721,1719,475
20240305,150500,928800143,1722,1693,1722,1693,6838
20240305,150400,917141567,1700,1700,1700,1700,0
20240305,150300,917141567,1700,1700,1700,1700,0
20240305,150200,917141567,1700,1700,1700,1700,0
20240305,150100,917141567,1700,1700,1700,1700,589
20240305,150000,916140267,1705,1700,1705,1700,3271
20240305,145900,910568827,1700,1692,1700,1692,731
20240305,145800,909326377,1692,1692,1692,1692,100
20240305,145700,909157177,1702,1702,1702,1702,110
20240305,145600,908969957,1703,1704,1704,1701,3718
20240305,145500,902641232,1703,1706,1706,1703,3
20240305,145400,902636120,1702,1702,1702,1702,300
20240305,145300,902125520,1709,1709,1709,1709,0
20240305,145200,902125520,1709,1709,1709,1709,0
20240305,145100,902125520,1709,1700,1709,1700,933
20240305,145000,900537806,1700,1693,1703,1693,2495
20240305,144900,896298065,1693,1693,1693,1693,100
20240305,144800,896128765,1694,1689,1694,1689,2000
20240305,144700,892742993,1682,1682,1682,1682,738
20240305,144600,891501677,1682,1680,1682,1680,299
20240305,144500,890998910,1681,1675,1683,1675,1969
20240305,144400,887700272,1682,1695,1695,1674,1021
20240305,144300,885989269,1691,1691,1691,1691,3
20240305,144200,885984196,1697,1691,1697,1691,7
20240305,144100,885972353,1697,1696,1697,1696,170
20240305,144000,885684028,1698,1698,1698,1698,0
20240305,143900,885684028,1698,1698,1698,1698,3
20240305,143800,885678934,1689,1689,1689,1689,427
20240305,143700,884957731,1682,1676,1682,1676,4818
20240305,143600,876859365,1675,1675,1675,1675,2
20240305,143500,876856015,1674,1674,1674,1674,0
20240305,143400,876856015,1674,1674,1674,1674,0
20240305,143300,876856015,1674,1674,1674,1674,50
20240305,143200,876772315,1674,1674,1674,1674,0
20240305,143100,876772315,1674,1674,1674,1674,0
20240305,143000,876772315,1674,1674,1674,1674,1
20240305,142900,876770641,1674,1676,1676,1674,104
20240305,142800,876596464,1676,1676,1676,1676,0
20240305,142700,876596464,1676,1676,1676,1676,3
20240305,142600,876591436,1676,1677,1677,1676,82
20240305,142500,876453970,1675,1675,1675,1675,0
20240305,142400,876453970,1675,1682,1682,1675,24
20240305,142300,876413742,1675,1675,1675,1675,2
20240305,142200,876410392,1672,1675,1675,1672,653
20240305,142100,875318390,1672,1684,1684,1672,501
20240305,142000,874480018,1674,1674,1674,1674,0
20240305,141900,874480018,1674,1674,1674,1674,0
20240305,141800,874480018,1674,1674,1674,1674,0
20240305,141700,874480018,1674,1683,1684,1674,1021
20240305,141600,872770674,1683,1683,1683,1671,1800
20240305,141500,869755415,1683,1683,1683,1683,4
20240305,141400,869748683,1683,1689,1689,1683,21
20240305,141300,869713279,1684,1684,1684,1684,85
20240305,141200,869570139,1699,1699,1699,1699,0
20240305,141100,869570139,1699,1674,1699,1674,10054
20240305,141000,852509905,1674,1671,1674,1670,26
20240305,140900,852466478,1672,1674,1674,1672,74
20240305,140800,852342636,1675,1675,1675,1675,5
20240305,140700,852334261,1674,1676,1678,1674,505
20240305,140600,851486885,1677,1678,1678,1677,49
20240305,140500,851404690,1678,1678,1678,1678,50
20240305,140400,851320790,1686,1680,1686,1678,197
20240305,140300,850990004,1693,1686,1693,1680,1178
20240305,140200,849008634,1695,1697,1697,1695,1270
20240305,140100,846853744,1699,1699,1699,1699,10
20240305,140000,846836754,1699,1699,1699,1699,0
20240305,135900,846836754,1699,1699,1699,1699,0
20240305,135800,846836754,1699,1699,1699,1699,1
20240305,135700,846835055,1698,1698,1698,1698,2632
20240305,135600,842365919,1699,1691,1699,1691,2769
20240305,135500,837667044,1691,1689,1691,1689,4608
20240305,135400,829877357,1684,1687,1689,1684,134
20240305,135300,829651436,1689,1689,1689,1689,0
20240305,135200,829651436,1689,1689,1689,1689,50
20240305,135100,829566986,1690,1688,1690,1688,195
20240305,135000,829237526,1690,1690,1690,1690,100
20240305,134900,829068526,1690,1690,1691,1690,666
20240305,134800,827942886,1691,1690,1691,1690,215
20240305,134700,827579492,1691,1691,1691,1691,37
20240305,134600,827516925,1691,1691,1691,1690,1005
20240305,134500,825817533,1691,1690,1691,1690,6
20240305,134400,825807392,1690,1691,1691,1690,129
20240305,134300,825589359,1691,1690,1691,1690,402
20240305,134200,824909850,1690,1690,1690,1690,219
20240305,134100,824539740,1690,1698,1698,1690,268
20240305,134000,824085876,1698,1698,1698,1698,0
20240305,133900,824085876,1698,1692,1698,1689,393
20240305,133800,823421383,1693,1693,1693,1693,425
20240305,133700,822701858,1699,1701,1701,1699,885
20240305,133600,821197853,1702,1702,1705,1702,10370
20240305,133500,803546609,1702,1701,1702,1700,2404
20240305,133400,799457353,1703,1691,1703,1691,10979
20240305,133300,780793621,1691,1662,1700,1662,11038
20240305,133200,762401871,1662,1662,1662,1662,120
20240305,133100,762202431,1663,1663,1663,1656,5641
20240305,133000,752821728,1663,1666,1668,1663,3258
20240305,132900,747394210,1663,1651,1663,1651,2646
20240305,132800,743003741,1651,1651,1651,1651,1
20240305,132700,743002090,1652,1652,1652,1652,0
20240305,132600,743002090,1652,1643,1652,1643,2
20240305,132500,742998795,1643,1643,1643,1643,1
20240305,132400,742997152,1643,1642,1643,1642,485
20240305,132300,742200298,1643,1643,1643,1643,0
20240305,132200,742200298,1643,1643,1643,1643,0
20240305,132100,742200298,1643,1643,1643,1643,0
20240305,132000,742200298,1643,1643,1643,1643,0
20240305,131900,742200298,1643,1643,1643,1643,0
20240305,131800,742200298,1643,1643,1643,1643,0
20240305,131700,742200298,1643,1643,1643,1643,1
20240305,131600,742198655,1643,1632,1643,1632,63
20240305,131500,742095817,1630,1635,1635,1630,1360
20240305,131400,739876393,1633,1643,1643,1633,9582
20240305,131300,724202029,1649,1650,1650,1649,5015
20240305,131200,715932272,1655,1655,1655,1655,1
20240305,131100,715930617,1649,1649,1649,1649,0
20240305,131000,715930617,1649,1649,1649,1649,0
20240305,130900,715930617,1649,1649,1649,1649,600
20240305,130800,714941217,1649,1649,1649,1649,0
20240305,130700,714941217,1649,1649,1649,1649,0
20240305,130600,714941217,1649,1651,1651,1649,1285
20240305,130500,712821671,1666,1666,1666,1666,0
20240305,130400,712821671,1666,1666,1666,1666,1
20240305,130300,712820005,1655,1653,1666,1653,51
20240305,130200,712735675,1649,1666,1666,1649,1951
20240305,130100,709513603,1668,1659,1668,1659,1141
20240305,130000,707618519,1656,1656,1656,1656,600
20240305,125900,706624919,1656,1656,1656,1656,37
20240305,125800,706563647,1647,1658,1659,1647,926
20240305,125700,705028583,1659,1641,1659,1641,11360
20240305,125600,686297144,1640,1633,1640,1633,2
20240305,125500,686293871,1633,1633,1633,1633,0
20240305,125400,686293871,1633,1633,1633,1633,2258
20240305,125300,682606557,1633,1633,1633,1633,8
20240305,125200,682593493,1641,1641,1641,1641,22
20240305,125100,682557391,1633,1633,1633,1633,238
20240305,125000,682168737,1633,1631,1633,1631,612
20240305,124900,681169904,1632,1632,1632,1632,701
20240305,124800,680025872,1632,1632,1632,1632,30
20240305,124700,679976912,1642,1640,1642,1640,2040
20240305,124600,676628238,1641,1640,1641,1639,4088
20240305,124500,669926795,1640,1642,1642,1640,523
20240305,124400,669068045,1640,1640,1640,1640,5
20240305,124300,669059845,1640,1643,1643,1640,3389
20240305,124200,663491742,1639,1639,1639,1639,3292
20240305,124100,658096154,1639,1632,1639,1632,1831
20240305,124000,655095464,1632,1632,1632,1632,1
20240305,123900,655093832,1623,1623,1623,1623,1758
20240305,123800,652240598,1631,1631,1631,1631,0
20240305,123700,652240598,1631,1625,1631,1625,1227
20240305,123600,650242903,1622,1623,1623,1622,62
20240305,123500,650142337,1622,1623,1623,1622,5
20240305,123400,650134225,1631,1631,1631,1631,0
20240305,123300,650134225,1631,1627,1631,1623,83
20240305,123200,649999409,1633,1633,1633,1633,0
20240305,123100,649999409,1633,1633,1633,1633,0
20240305,123000,649999409,1633,1633,1633,1633,0
20240305,122900,649999409,1633,1633,1633,1633,0
20240305,122800,649999409,1633,1637,1638,1633,122
20240305,122700,649799689,1633,1633,1633,1633,0
20240305,122600,649799689,1633,1639,1639,1633,976
20240305,122500,648200049,1640,1640,1640,1640,0
20240305,122400,648200049,1640,1641,1641,1640,1325
20240305,122300,646026049,1643,1646,1646,1643,293
20240305,122200,645544472,1646,1646,1646,1646,8
20240305,122100,645531304,1653,1653,1653,1653,10
20240305,122000,645514774,1653,1650,1653,1650,42
20240305,121900,645445391,1650,1653,1653,1650,1031
20240305,121800,643744148,1642,1643,1649,1640,6777
20240305,121700,632608149,1642,1642,1642,1642,0
20240305,121600,632608149,1642,1629,1642,1625,8407
20240305,121500,618886308,1630,1629,1630,1629,165
20240305,121400,618617506,1629,1621,1629,1621,22
20240305,121300,618581828,1621,1621,1621,1621,8
20240305,121200,618568860,1621,1630,1630,1621,107
20240305,121100,618394603,1631,1632,1632,1631,187
20240305,121000,618089530,1634,1634,1634,1634,0
20240305,120900,618089530,1634,1634,1634,1633,137
20240305,120800,617865792,1634,1634,1634,1633,69
20240305,120700,617753082,1640,1640,1640,1640,0
20240305,120600,617753082,1640,1640,1640,1640,1000
20240305,120500,616113082,1642,1642,1642,1642,120
20240305,120400,615916042,1642,1640,1642,1631,1044
20240305,120300,614204256,1642,1627,1642,1623,7069
20240305,120200,602656099,1621,1621,1621,1621,73
20240305,120100,602537766,1619,1619,1619,1619,1
20240305,120000,602536147,1627,1627,1627,1620,2447
20240305,115900,598571041,1613,1620,1620,1613,1384
20240305,115800,596329115,1612,1612,1613,1612,2633
20240305,115700,592084670,1626,1615,1626,1611,4951
20240305,115600,584097092,1615,1627,1627,1615,297
20240305,115500,583617413,1627,1617,1627,1616,2855
20240305,115400,579001722,1617,1620,1620,1617,152
20240305,115300,578755672,1620,1622,1622,1620,9
20240305,115200,578741090,1622,1617,1627,1617,2904
20240305,115100,574029383,1618,1628,1628,1618,24604
20240305,115000,534144632,1627,1628,1628,1627,1062
20240305,114900,532416756,1634,1634,1634,1627,806
20240305,114800,531104596,1628,1630,1634,1628,241
20240305,114700,530711774,1633,1632,1633,1630,297
20240305,114600,530227071,1633,1634,1634,1633,512
20240305,114500,529390973,1634,1634,1634,1634,130
20240305,114400,529178553,1634,1634,1634,1634,372
20240305,114300,528570705,1634,1634,1635,1634,201
20240305,114200,528242080,1634,1635,1635,1634,129
20240305,114100,528031185,1635,1635,1635,1635,486
20240305,114000,527236575,1635,1635,1635,1635,202
20240305,113900,526906305,1634,1635,1635,1634,200
20240305,113800,526579335,1634,1634,1635,1634,110
20240305,113700,526399517,1633,1633,1633,1633,0
20240305,113600,526399517,1633,1633,1633,1633,1
20240305,113500,526397884,1633,1633,1633,1633,0
20240305,113400,526397884,1633,1633,1633,1633,69
20240305,113300,526285207,1633,1632,1633,1632,21
20240305,113200,526250922,1633,1635,1635,1633,92
20240305,113100,526100542,1635,1635,1635,1635,0
20240305,113000,526100542,1635,1635,1635,1635,0
20240305,112900,526100542,1635,1644,1644,1635,567
20240305,112800,525168664,1644,1644,1644,1644,30
20240305,112700,525119344,1644,1644,1644,1644,824
20240305,112600,523764688,1645,1639,1645,1639,2470
20240305,112500,519705886,1643,1635,1643,1635,3502
20240305,112400,513980108,1634,1634,1634,1634,225
20240305,112300,513612458,1634,1634,1634,1634,7
20240305,112200,513601020,1631,1628,1636,1628,2007
20240305,112100,510321779,1628,1627,1632,1627,2080
20240305,112000,506933200,1628,1628,1628,1628,102
20240305,111900,506767144,1628,1632,1632,1628,1071
20240305,111800,505020936,1632,1633,1633,1632,815
20240305,111700,503690071,1632,1632,1632,1632,11
20240305,111600,503672119,1632,1635,1635,1632,406
20240305,111500,503009467,1635,1635,1635,1633,3404
20240305,111400,497444975,1635,1635,1635,1635,1074
20240305,111300,495688985,1635,1635,1635,1635,821
20240305,111200,494346650,1636,1641,1641,1636,2209
20240305,111100,490725647,1641,1642,1642,1641,1174
20240305,111000,488799053,1642,1642,1642,1642,2
20240305,110900,488795769,1641,1642,1642,1641,633
20240305,110800,487756416,1642,1645,1645,1642,3717
20240305,110700,481648019,1645,1645,1645,1645,683
20240305,110600,480524484,1645,1649,1650,1645,2942
20240305,110500,475684876,1650,1645,1650,1645,402
20240305,110400,475023581,1645,1645,1645,1644,752
20240305,110300,473786611,1650,1645,1650,1645,20
20240305,110200,473753695,1646,1650,1650,1646,12
20240305,110100,473733935,1654,1654,1654,1654,0
20240305,110000,473733935,1654,1654,1654,1654,0
20240305,105900,473733935,1654,1650,1654,1645,5556
20240305,105800,464570707,1650,1654,1654,1650,625
20240305,105700,463539377,1654,1650,1654,1650,251
20240305,105600,463125219,1650,1650,1650,1649,350
20240305,105500,462547819,1650,1650,1650,1650,183
20240305,105400,462245869,1650,1650,1650,1650,89
20240305,105300,462099019,1650,1650,1650,1650,236
20240305,105200,461709619,1649,1650,1651,1649,112
20240305,105100,461524827,1654,1654,1654,1654,0
20240305,105000,461524827,1654,1647,1654,1647,698
20240305,104900,460372085,1654,1646,1654,1645,2144
20240305,104800,456839158,1646,1652,1652,1646,31
20240305,104700,456788126,1653,1645,1653,1645,501
20240305,104600,455963973,1645,1645,1645,1645,1
20240305,104500,455962328,1656,1643,1656,1643,2
20240305,104400,455959029,1642,1650,1657,1640,6721
20240305,104300,444891329,1657,1655,1657,1650,1550
20240305,104200,442323700,1650,1649,1655,1649,1144
20240305,104100,440436130,1649,1651,1651,1649,706
20240305,104000,439270694,1649,1648,1649,1648,328
20240305,103900,438730106,1648,1648,1648,1648,32
20240305,103800,438677370,1651,1651,1651,1650,2913
20240305,103700,433868595,1651,1656,1656,1651,592
20240305,103600,432889463,1659,1659,1659,1659,10
20240305,103500,432872873,1659,1663,1663,1656,8913
20240305,103400,418078014,1663,1665,1665,1663,3241
20240305,103300,412683702,1666,1668,1668,1666,7712
20240305,103200,399832124,1668,1670,1670,1668,797
20240305,103100,398501551,1672,1672,1672,1672,50
20240305,103000,398417951,1672,1671,1672,1671,3
20240305,102900,398412936,1672,1669,1672,1668,577
20240305,102800,397449920,1669,1674,1674,1669,238
20240305,102700,397051688,1674,1674,1674,1674,964
20240305,102600,395437952,1674,1670,1675,1668,3552
20240305,102500,389511884,1669,1669,1669,1669,0
20240305,102400,389511884,1669,1670,1670,1669,88
20240305,102300,389364944,1669,1680,1694,1669,357
20240305,102200,388764115,1668,1669,1673,1668,1270
20240305,102100,386643187,1669,1669,1669,1669,1089
20240305,102000,384825646,1671,1671,1671,1671,832
20240305,101900,383435374,1670,1672,1672,1668,4424
20240305,101800,376042658,1672,1676,1676,1672,10340
20240305,101700,358733834,1676,1679,1679,1676,5566
20240305,101600,349400381,1678,1678,1678,1678,1
20240305,101500,349398703,1677,1678,1678,1677,31
20240305,101400,349346715,1677,1677,1677,1677,92
20240305,101300,349192431,1680,1682,1684,1680,5878
20240305,101200,339305868,1682,1683,1683,1682,326
20240305,101100,338757434,1682,1682,1682,1682,0
20240305,101000,338757434,1682,1683,1683,1682,3282
20240305,100900,333236683,1683,1684,1684,1683,49
20240305,100800,333154197,1684,1696,1696,1684,31
20240305,100700,333101981,1683,1689,1689,1683,2215
20240305,100600,329372874,1697,1695,1697,1695,51
20240305,100500,329286380,1697,1686,1697,1686,503
20240305,100400,328433266,1685,1689,1695,1685,181
20240305,100300,328128003,1690,1690,1690,1690,3508
20240305,100200,322199483,1690,1690,1691,1690,445
20240305,100100,321447420,1697,1697,1697,1697,3
20240305,100000,321442329,1697,1689,1697,1689,1002
20240305,095900,319749935,1690,1690,1690,1689,1183
20240305,095800,317750717,1690,1690,1690,1690,30
20240305,095700,317700017,1700,1700,1700,1700,0
20240305,095600,317700017,1700,1700,1700,1700,0
20240305,095500,317700017,1700,1684,1700,1684,657
20240305,095400,316583957,1697,1694,1697,1683,2120
20240305,095300,313006173,1696,1698,1698,1694,147
20240305,095200,312756611,1698,1700,1703,1698,831
20240305,095100,311343911,1700,1700,1700,1700,69
20240305,095000,311226611,1704,1700,1704,1700,117
20240305,094900,311027707,1700,1710,1710,1700,4335
20240305,094800,303622980,1710,1709,1710,1709,2414
20240305,094700,299497424,1720,1720,1720,1720,0
20240305,094600,299497424,1720,1721,1721,1719,110
20240305,094500,299308126,1721,1721,1721,1721,2
20240305,094400,299304684,1722,1708,1722,1708,3684
20240305,094300,293006929,1717,1709,1717,1708,2171
20240305,094200,289280730,1708,1708,1717,1708,541
20240305,094100,288356693,1717,1717,1717,1709,1058
20240305,094000,286548107,1717,1717,1717,1717,13
20240305,093900,286525786,1717,1717,1717,1709,1920
20240305,093800,283244482,1709,1710,1710,1709,430
20240305,093700,282509212,1717,1716,1717,1716,3
20240305,093600,282504063,1717,1716,1717,1716,202
20240305,093500,282157230,1721,1724,1724,1709,4741
20240305,093400,274054578,1709,1709,1724,1709,342
20240305,093300,273466350,1709,1724,1724,1709,166
20240305,093200,273180271,1724,1691,1724,1691,14021
20240305,093100,249186690,1691,1691,1691,1691,200
20240305,093000,248848490,1691,1690,1691,1690,3
20240305,092900,248843419,1680,1673,1680,1673,1215
20240305,092800,246809940,1673,1676,1680,1672,7296
20240305,092700,234600780,1677,1676,1677,1676,457
20240305,092600,233834746,1677,1691,1691,1677,1370
20240305,092500,231537138,1678,1691,1691,1678,105
20240305,092400,231360919,1706,1681,1707,1676,1413
20240305,092300,228984984,1690,1689,1690,1681,37
20240305,092200,228922572,1681,1683,1691,1681,575
20240305,092100,227951088,1679,1690,1690,1679,89
20240305,092000,227800689,1691,1678,1691,1676,3891
20240305,091900,221256856,1678,1691,1691,1678,2065
20240305,091800,217779033,1708,1698,1708,1698,1260
20240305,091700,215634745,1701,1701,1701,1694,4137
20240305,091600,208606178,1707,1707,1707,1707,0
20240305,091500,208606178,1707,1700,1707,1700,4002
20240305,091400,201795764,1700,1712,1713,1700,2406
20240305,091300,197705199,1702,1702,1713,1701,157
20240305,091200,197436377,1701,1715,1715,1701,173
20240305,091100,197140202,1715,1715,1715,1715,3
20240305,091000,197135057,1700,1710,1710,1700,219
20240305,090900,196760587,1704,1727,1727,1700,3485
20240305,090800,190761558,1728,1747,1750,1728,8120
20240305,090700,176722542,1751,1755,1756,1730,1392
20240305,090600,174293942,1756,1756,1770,1731,39597
20240305,090500,104440477,1757,1729,1760,1729,16370
20240305,090400,75829129,1729,1693,1729,1693,8439
20240305,090300,61318797,1693,1687,1693,1686,3258
20240305,090200,55824776,1686,1683,1709,1680,11673
20240305,090100,36107781,1707,1705,1710,1704,2886
20240305,090000,31181872,1702,1686,1702,1675,18454