stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,210800,1552876685,1052,1052,1052,1052,11488
20240305,210700,1552876685,1052,1052,1052,1052,0
20240305,210600,1552876685,1052,1052,1052,1052,0
20240305,210500,1552876685,1052,1052,1052,1052,0
20240305,210400,1552876685,1052,1052,1052,1052,0
20240305,210300,1552876685,1052,1052,1052,1052,0
20240305,210200,1552876685,1052,1052,1052,1052,0
20240305,210100,1552876685,1052,1052,1052,1052,0
20240305,210000,1552876685,1052,1052,1052,1052,0
20240305,205900,1552876685,1052,1052,1052,1052,0
20240305,205800,1552876685,1052,1052,1052,1052,0
20240305,205700,1552876685,1052,1052,1052,1052,0
20240305,205600,1552876685,1052,1052,1052,1052,0
20240305,205500,1552876685,1052,1052,1052,1052,0
20240305,205400,1552876685,1052,1052,1052,1052,0
20240305,205300,1552876685,1052,1052,1052,1052,0
20240305,205200,1552876685,1052,1052,1052,1052,0
20240305,205100,1552876685,1052,1052,1052,1052,0
20240305,205000,1552876685,1052,1052,1052,1052,0
20240305,204900,1552876685,1052,1052,1052,1052,0
20240305,204800,1552876685,1052,1052,1052,1052,0
20240305,204700,1552876685,1052,1052,1052,1052,0
20240305,204600,1552876685,1052,1052,1052,1052,0
20240305,204500,1552876685,1052,1052,1052,1052,0
20240305,204400,1552876685,1052,1052,1052,1052,0
20240305,204300,1552876685,1052,1052,1052,1052,0
20240305,204200,1552876685,1052,1052,1052,1052,0
20240305,204100,1552876685,1052,1052,1052,1052,0
20240305,204000,1552876685,1052,1052,1052,1052,0
20240305,203900,1552876685,1052,1052,1052,1052,0
20240305,203800,1552876685,1052,1052,1052,1052,11488
20240305,203700,1552876685,1052,1052,1052,1052,0
20240305,203600,1552876685,1052,1052,1052,1052,0
20240305,203500,1552876685,1052,1052,1052,1052,0
20240305,203400,1552876685,1052,1052,1052,1052,0
20240305,203300,1552876685,1052,1052,1052,1052,0
20240305,203200,1552876685,1052,1052,1052,1052,0
20240305,203100,1552876685,1052,1052,1052,1052,0
20240305,203000,1552876685,1052,1052,1052,1052,0
20240305,202900,1552876685,1052,1052,1052,1052,0
20240305,202800,1552876685,1052,1052,1052,1052,0
20240305,202700,1552876685,1052,1052,1052,1052,0
20240305,202600,1552876685,1052,1052,1052,1052,0
20240305,202500,1552876685,1052,1052,1052,1052,0
20240305,202400,1552876685,1052,1052,1052,1052,0
20240305,202300,1552876685,1052,1052,1052,1052,0
20240305,202200,1552876685,1052,1052,1052,1052,0
20240305,202100,1552876685,1052,1052,1052,1052,0
20240305,202000,1552876685,1052,1052,1052,1052,0
20240305,201900,1552876685,1052,1052,1052,1052,0
20240305,201800,1552876685,1052,1052,1052,1052,0
20240305,201700,1552876685,1052,1052,1052,1052,0
20240305,201600,1552876685,1052,1052,1052,1052,0
20240305,201500,1552876685,1052,1052,1052,1052,0
20240305,201400,1552876685,1052,1052,1052,1052,0
20240305,201300,1552876685,1052,1052,1052,1052,0
20240305,201200,1552876685,1052,1052,1052,1052,0
20240305,201100,1552876685,1052,1052,1052,1052,0
20240305,201000,1552876685,1052,1052,1052,1052,0
20240305,200900,1552876685,1052,1052,1052,1052,0
20240305,200800,1552876685,1052,1052,1052,1052,11488
20240305,200700,1552876685,1052,1052,1052,1052,0
20240305,200600,1552876685,1052,1052,1052,1052,0
20240305,200500,1552876685,1052,1052,1052,1052,0
20240305,200400,1552876685,1052,1052,1052,1052,0
20240305,200300,1552876685,1052,1052,1052,1052,0
20240305,200200,1552876685,1052,1052,1052,1052,0
20240305,200100,1552876685,1052,1052,1052,1052,0
20240305,200000,1552876685,1052,1052,1052,1052,0
20240305,195900,1552876685,1052,1052,1052,1052,0
20240305,195800,1552876685,1052,1052,1052,1052,0
20240305,195700,1552876685,1052,1052,1052,1052,0
20240305,195600,1552876685,1052,1052,1052,1052,0
20240305,195500,1552876685,1052,1052,1052,1052,0
20240305,195400,1552876685,1052,1052,1052,1052,0
20240305,195300,1552876685,1052,1052,1052,1052,0
20240305,195200,1552876685,1052,1052,1052,1052,0
20240305,195100,1552876685,1052,1052,1052,1052,0
20240305,195000,1552876685,1052,1052,1052,1052,0
20240305,194900,1552876685,1052,1052,1052,1052,0
20240305,194800,1552876685,1052,1052,1052,1052,0
20240305,194700,1552876685,1052,1052,1052,1052,0
20240305,194600,1552876685,1052,1052,1052,1052,0
20240305,194500,1552876685,1052,1052,1052,1052,0
20240305,194400,1552876685,1052,1052,1052,1052,0
20240305,194300,1552876685,1052,1052,1052,1052,0
20240305,194200,1552876685,1052,1052,1052,1052,0
20240305,194100,1552876685,1052,1052,1052,1052,0
20240305,194000,1552876685,1052,1052,1052,1052,0
20240305,193900,1552876685,1052,1052,1052,1052,0
20240305,193800,1552876685,1052,1052,1052,1052,11488
20240305,193700,1552876685,1052,1052,1052,1052,0
20240305,193600,1552876685,1052,1052,1052,1052,0
20240305,193500,1552876685,1052,1052,1052,1052,0
20240305,193400,1552876685,1052,1052,1052,1052,0
20240305,193300,1552876685,1052,1052,1052,1052,0
20240305,193200,1552876685,1052,1052,1052,1052,0
20240305,193100,1552876685,1052,1052,1052,1052,0
20240305,193000,1552876685,1052,1052,1052,1052,0
20240305,192900,1552876685,1052,1052,1052,1052,0
20240305,192800,1552876685,1052,1052,1052,1052,0
20240305,192700,1552876685,1052,1052,1052,1052,0
20240305,192600,1552876685,1052,1052,1052,1052,0
20240305,192500,1552876685,1052,1052,1052,1052,0
20240305,192400,1552876685,1052,1052,1052,1052,0
20240305,192300,1552876685,1052,1052,1052,1052,0
20240305,192200,1552876685,1052,1052,1052,1052,0
20240305,192100,1552876685,1052,1052,1052,1052,0
20240305,192000,1552876685,1052,1052,1052,1052,0
20240305,191900,1552876685,1052,1052,1052,1052,0
20240305,191800,1552876685,1052,1052,1052,1052,0
20240305,191700,1552876685,1052,1052,1052,1052,0
20240305,191600,1552876685,1052,1052,1052,1052,0
20240305,191500,1552876685,1052,1052,1052,1052,0
20240305,191400,1552876685,1052,1052,1052,1052,0
20240305,191300,1552876685,1052,1052,1052,1052,0
20240305,191200,1552876685,1052,1052,1052,1052,0
20240305,191100,1552876685,1052,1052,1052,1052,0
20240305,191000,1552876685,1052,1052,1052,1052,0
20240305,190900,1552876685,1052,1052,1052,1052,0
20240305,190800,1552876685,1052,1052,1052,1052,11488
20240305,190700,1552876685,1052,1052,1052,1052,0
20240305,190600,1552876685,1052,1052,1052,1052,0
20240305,190500,1552876685,1052,1052,1052,1052,0
20240305,190400,1552876685,1052,1052,1052,1052,0
20240305,190300,1552876685,1052,1052,1052,1052,0
20240305,190200,1552876685,1052,1052,1052,1052,0
20240305,190100,1552876685,1052,1052,1052,1052,0
20240305,190000,1552876685,1052,1052,1052,1052,0
20240305,185900,1552876685,1052,1052,1052,1052,0
20240305,185800,1552876685,1052,1052,1052,1052,0
20240305,185700,1552876685,1052,1052,1052,1052,0
20240305,185600,1552876685,1052,1052,1052,1052,0
20240305,185500,1552876685,1052,1052,1052,1052,0
20240305,185400,1552876685,1052,1052,1052,1052,0
20240305,185300,1552876685,1052,1052,1052,1052,0
20240305,185200,1552876685,1052,1052,1052,1052,0
20240305,185100,1552876685,1052,1052,1052,1052,0
20240305,185000,1552876685,1052,1052,1052,1052,0
20240305,184900,1552876685,1052,1052,1052,1052,0
20240305,184800,1552876685,1052,1052,1052,1052,0
20240305,184700,1552876685,1052,1052,1052,1052,0
20240305,184600,1552876685,1052,1052,1052,1052,0
20240305,184500,1552876685,1052,1052,1052,1052,0
20240305,184400,1552876685,1052,1052,1052,1052,0
20240305,184300,1552876685,1052,1052,1052,1052,0
20240305,184200,1552876685,1052,1052,1052,1052,0
20240305,184100,1552876685,1052,1052,1052,1052,0
20240305,184000,1552876685,1052,1052,1052,1052,0
20240305,183900,1552876685,1052,1052,1052,1052,0
20240305,183800,1552876685,1052,1052,1052,1052,11488
20240305,183700,1552876685,1052,1052,1052,1052,0
20240305,183600,1552876685,1052,1052,1052,1052,0
20240305,183500,1552876685,1052,1052,1052,1052,0
20240305,183400,1552876685,1052,1052,1052,1052,0
20240305,183300,1552876685,1052,1052,1052,1052,0
20240305,183200,1552876685,1052,1052,1052,1052,0
20240305,183100,1552876685,1052,1052,1052,1052,0
20240305,183000,1552876685,1052,1052,1052,1052,0
20240305,182900,1552876685,1052,1052,1052,1052,0
20240305,182800,1552876685,1052,1052,1052,1052,0
20240305,182700,1552876685,1052,1052,1052,1052,0
20240305,182600,1552876685,1052,1052,1052,1052,0
20240305,182500,1552876685,1052,1052,1052,1052,0
20240305,182400,1552876685,1052,1052,1052,1052,0
20240305,182300,1552876685,1052,1052,1052,1052,0
20240305,182200,1552876685,1052,1052,1052,1052,0
20240305,182100,1552876685,1052,1052,1052,1052,0
20240305,182000,1552876685,1052,1052,1052,1052,0
20240305,181900,1552876685,1052,1052,1052,1052,0
20240305,181800,1552876685,1052,1052,1052,1052,0
20240305,181700,1552876685,1052,1052,1052,1052,0
20240305,181600,1552876685,1052,1052,1052,1052,0
20240305,181500,1552876685,1052,1052,1052,1052,0
20240305,181400,1552876685,1052,1052,1052,1052,0
20240305,181300,1552876685,1052,1052,1052,1052,0
20240305,181200,1552876685,1052,1052,1052,1052,0
20240305,181100,1552876685,1052,1052,1052,1052,0
20240305,181000,1552876685,1052,1052,1052,1052,0
20240305,180900,1552876685,1052,1052,1052,1052,0
20240305,180800,1552876685,1052,1052,1052,1052,11488
20240305,180700,1552876685,1052,1052,1052,1052,0
20240305,180600,1552876685,1052,1052,1052,1052,0
20240305,180500,1552876685,1052,1052,1052,1052,0
20240305,180400,1552876685,1052,1052,1052,1052,0
20240305,180300,1552876685,1052,1052,1052,1052,0
20240305,180200,1552876685,1052,1052,1052,1052,0
20240305,180100,1552876685,1052,1052,1052,1052,0
20240305,180000,1552876685,1052,1052,1052,1052,0
20240305,175900,1552876685,1052,1052,1052,1052,0
20240305,175800,1552876685,1052,1052,1052,1052,0
20240305,175700,1552876685,1052,1052,1052,1052,0
20240305,175600,1552876685,1052,1052,1052,1052,0
20240305,175500,1552876685,1052,1052,1052,1052,0
20240305,175400,1552876685,1052,1052,1052,1052,0
20240305,175300,1552876685,1052,1052,1052,1052,0
20240305,175200,1552876685,1052,1052,1052,1052,0
20240305,175100,1552876685,1052,1052,1052,1052,0
20240305,175000,1552876685,1052,1052,1052,1052,0
20240305,174900,1552876685,1052,1052,1052,1052,0
20240305,174800,1552876685,1052,1052,1052,1052,0
20240305,174700,1552876685,1052,1052,1052,1052,0
20240305,174600,1552876685,1052,1052,1052,1052,0
20240305,174500,1552876685,1052,1052,1052,1052,0
20240305,174400,1552876685,1052,1052,1052,1052,0
20240305,174300,1552876685,1052,1052,1052,1052,0
20240305,174200,1552876685,1052,1052,1052,1052,0
20240305,174100,1552876685,1052,1052,1052,1052,0
20240305,174000,1552876685,1052,1052,1052,1052,0
20240305,173900,1552876685,1052,1052,1052,1052,0
20240305,173800,1552876685,1052,1052,1052,1052,11488
20240305,173700,1552876685,1052,1052,1052,1052,0
20240305,173600,1552876685,1052,1052,1052,1052,0
20240305,173500,1552876685,1052,1052,1052,1052,0
20240305,173400,1552876685,1052,1052,1052,1052,0
20240305,173300,1552876685,1052,1052,1052,1052,0
20240305,173200,1552876685,1052,1052,1052,1052,0
20240305,173100,1552876685,1052,1052,1052,1052,0
20240305,173000,1552876685,1052,1052,1052,1052,0
20240305,172900,1552876685,1052,1052,1052,1052,0
20240305,172800,1552876685,1052,1052,1052,1052,0
20240305,172700,1552876685,1052,1052,1052,1052,0
20240305,172600,1552876685,1052,1052,1052,1052,0
20240305,172500,1552876685,1052,1052,1052,1052,0
20240305,172400,1552876685,1052,1052,1052,1052,0
20240305,172300,1552876685,1052,1052,1052,1052,0
20240305,172200,1552876685,1052,1052,1052,1052,0
20240305,172100,1552876685,1052,1052,1052,1052,0
20240305,172000,1552876685,1052,1052,1052,1052,0
20240305,171900,1552876685,1052,1052,1052,1052,0
20240305,171800,1552876685,1052,1052,1052,1052,0
20240305,171700,1552876685,1052,1052,1052,1052,0
20240305,171600,1552876685,1052,1052,1052,1052,0
20240305,171500,1552876685,1052,1052,1052,1052,0
20240305,171400,1552876685,1052,1052,1052,1052,0
20240305,171300,1552876685,1052,1052,1052,1052,0
20240305,171200,1552876685,1052,1052,1052,1052,0
20240305,171100,1552876685,1052,1052,1052,1052,0
20240305,171000,1552876685,1052,1052,1052,1052,0
20240305,170900,1552876685,1052,1052,1052,1052,0
20240305,170800,1552876685,1052,1052,1052,1052,11488
20240305,170700,1552876685,1052,1052,1052,1052,0
20240305,170600,1552876685,1052,1052,1052,1052,0
20240305,170500,1552876685,1052,1052,1052,1052,0
20240305,170400,1552876685,1052,1052,1052,1052,0
20240305,170300,1552876685,1052,1052,1052,1052,0
20240305,170200,1552876685,1052,1052,1052,1052,0
20240305,170100,1552876685,1052,1052,1052,1052,0
20240305,170000,1552876685,1052,1052,1052,1052,0
20240305,165900,1552876685,1052,1052,1052,1052,0
20240305,165800,1552876685,1052,1052,1052,1052,0
20240305,165700,1552876685,1052,1052,1052,1052,0
20240305,165600,1552876685,1052,1052,1052,1052,0
20240305,165500,1552876685,1052,1052,1052,1052,0
20240305,165400,1552876685,1052,1052,1052,1052,0
20240305,165300,1552876685,1052,1052,1052,1052,0
20240305,165200,1552876685,1052,1052,1052,1052,0
20240305,165100,1552876685,1052,1052,1052,1052,0
20240305,165000,1552876685,1052,1052,1052,1052,0
20240305,164900,1552876685,1052,1052,1052,1052,0
20240305,164800,1552876685,1052,1052,1052,1052,0
20240305,164700,1552876685,1052,1052,1052,1052,0
20240305,164600,1552876685,1052,1052,1052,1052,0
20240305,164500,1552876685,1052,1052,1052,1052,0
20240305,164400,1552876685,1052,1052,1052,1052,0
20240305,164300,1552876685,1052,1052,1052,1052,0
20240305,164200,1552876685,1052,1052,1052,1052,0
20240305,164100,1552876685,1052,1052,1052,1052,0
20240305,164000,1552876685,1052,1052,1052,1052,0
20240305,163900,1552876685,1052,1052,1052,1052,0
20240305,163800,1552876685,1052,1052,1052,1052,11488
20240305,163700,1552876685,1052,1052,1052,1052,0
20240305,163600,1552876685,1052,1052,1052,1052,0
20240305,163500,1552876685,1052,1052,1052,1052,0
20240305,163400,1552876685,1052,1052,1052,1052,0
20240305,163300,1552876685,1052,1052,1052,1052,0
20240305,163200,1552876685,1052,1052,1052,1052,0
20240305,163100,1552876685,1052,1052,1052,1052,0
20240305,163000,1552876685,1052,1052,1052,1052,0
20240305,162900,1552876685,1052,1052,1052,1052,0
20240305,162800,1552876685,1052,1052,1052,1052,0
20240305,162700,1552876685,1052,1052,1052,1052,0
20240305,162600,1552876685,1052,1052,1052,1052,0
20240305,162500,1552876685,1052,1052,1052,1052,0
20240305,162400,1552876685,1052,1052,1052,1052,0
20240305,162300,1552876685,1052,1052,1052,1052,0
20240305,162200,1552876685,1052,1052,1052,1052,0
20240305,162100,1552876685,1052,1052,1052,1052,0
20240305,162000,1552876685,1052,1052,1052,1052,0
20240305,161900,1552876685,1052,1052,1052,1052,0
20240305,161800,1552876685,1052,1052,1052,1052,0
20240305,161700,1552876685,1052,1052,1052,1052,0
20240305,161600,1552876685,1052,1052,1052,1052,0
20240305,161500,1552876685,1052,1052,1052,1052,0
20240305,161400,1552876685,1052,1052,1052,1052,0
20240305,161300,1552876685,1052,1052,1052,1052,0
20240305,161200,1552876685,1052,1052,1052,1052,0
20240305,161100,1552876685,1052,1052,1052,1052,0
20240305,161000,1552876685,1052,1052,1052,1052,0
20240305,160900,1552876685,1052,1052,1052,1052,0
20240305,160800,1552876685,1052,1052,1052,1052,11488
20240305,160700,1552876685,1052,1052,1052,1052,0
20240305,160600,1552876685,1052,1052,1052,1052,0
20240305,160500,1552876685,1052,1052,1052,1052,0
20240305,160400,1552876685,1052,1052,1052,1052,0
20240305,160300,1552876685,1052,1052,1052,1052,0
20240305,160200,1552876685,1052,1052,1052,1052,0
20240305,160100,1552876685,1052,1052,1052,1052,0
20240305,160000,1552876685,1052,1052,1052,1052,0
20240305,155900,1552876685,1052,1052,1052,1052,0
20240305,155800,1552876685,1052,1052,1052,1052,0
20240305,155700,1552876685,1052,1052,1052,1052,0
20240305,155600,1552876685,1052,1052,1052,1052,0
20240305,155500,1552876685,1052,1052,1052,1052,0
20240305,155400,1552876685,1052,1052,1052,1052,0
20240305,155300,1552876685,1052,1052,1052,1052,0
20240305,155200,1552876685,1052,1052,1052,1052,0
20240305,155100,1552876685,1052,1052,1052,1052,0
20240305,155000,1552876685,1052,1052,1052,1052,0
20240305,154900,1552876685,1052,1052,1052,1052,0
20240305,154800,1552876685,1052,1052,1052,1052,0
20240305,154700,1552876685,1052,1052,1052,1052,0
20240305,154600,1552876685,1052,1052,1052,1052,0
20240305,154500,1552876685,1052,1052,1052,1052,0
20240305,154400,1552876685,1052,1052,1052,1052,0
20240305,154300,1552876685,1052,1052,1052,1052,0
20240305,154200,1552876685,1052,1052,1052,1052,0
20240305,154100,1552876685,1052,1052,1052,1052,0
20240305,154000,1552876685,1052,1052,1052,1052,0
20240305,153900,1552876685,1052,1052,1052,1052,0
20240305,153800,1552876685,1052,1052,1052,1052,11488
20240305,153700,1552876685,1052,1052,1052,1052,0
20240305,153600,1552876685,1052,1052,1052,1052,0
20240305,153500,1552876685,1052,1052,1052,1052,0
20240305,153400,1552876685,1052,1052,1052,1052,0
20240305,153300,1552876685,1052,1052,1052,1052,0
20240305,153200,1552876685,1052,1052,1052,1052,0
20240305,153100,1552876685,1052,1052,1052,1052,0
20240305,153000,1552876685,1052,1052,1052,1052,11488
20240305,152900,1540791309,1043,1043,1043,1043,0
20240305,152800,1540791309,1043,1043,1043,1043,0
20240305,152700,1540791309,1043,1043,1043,1043,0
20240305,152600,1540791309,1043,1043,1043,1043,0
20240305,152500,1540791309,1043,1043,1043,1043,0
20240305,152400,1540791309,1043,1043,1043,1043,0
20240305,152300,1540791309,1043,1043,1043,1043,0
20240305,152200,1540791309,1043,1043,1043,1043,0
20240305,152100,1540791309,1043,1043,1043,1043,0
20240305,152000,1540791309,1043,1043,1043,1043,0
20240305,151900,1540791309,1043,1042,1043,1042,102
20240305,151800,1540684925,1042,1042,1042,1042,1001
20240305,151700,1539641883,1042,1042,1042,1042,3
20240305,151600,1539638757,1043,1043,1043,1043,0
20240305,151500,1539638757,1043,1043,1043,1043,632
20240305,151400,1538979581,1043,1043,1043,1043,0
20240305,151300,1538979581,1043,1040,1043,1039,8287
20240305,151200,1530361186,1040,1040,1040,1040,1000
20240305,151100,1529321186,1040,1040,1040,1040,335
20240305,151000,1528972786,1040,1040,1040,1040,0
20240305,150900,1528972786,1040,1040,1040,1040,0
20240305,150800,1528972786,1040,1040,1040,1040,0
20240305,150700,1528972786,1040,1039,1040,1039,30
20240305,150600,1528941587,1040,1041,1041,1040,2652
20240305,150500,1526182507,1040,1044,1044,1040,9978
20240305,150400,1515775247,1044,1045,1045,1044,908
20240305,150300,1514826441,1048,1048,1048,1048,1
20240305,150200,1514825393,1045,1045,1045,1045,57
20240305,150100,1514765828,1046,1049,1049,1046,13016
20240305,150000,1501138597,1048,1049,1052,1048,2950
20240305,145900,1498045226,1052,1052,1052,1052,35418
20240305,145800,1460785490,1048,1049,1049,1047,6339
20240305,145700,1454148554,1049,1049,1049,1049,301
20240305,145600,1453832805,1049,1049,1049,1049,500
20240305,145500,1453308305,1051,1051,1051,1050,1718
20240305,145400,1451504190,1054,1053,1054,1053,4286
20240305,145300,1446991031,1053,1053,1053,1053,500
20240305,145200,1446464531,1053,1052,1053,1050,743
20240305,145100,1445682990,1053,1053,1053,1053,0
20240305,145000,1445682990,1053,1049,1053,1048,881
20240305,144900,1444759452,1049,1053,1053,1049,121
20240305,144800,1444632247,1053,1052,1053,1052,3112
20240305,144700,1441356423,1053,1052,1053,1052,4059
20240305,144600,1437086334,1052,1051,1052,1051,2941
20240305,144500,1433992675,1052,1047,1052,1047,7462
20240305,144400,1426157876,1043,1045,1045,1043,11151
20240305,144300,1414520233,1046,1046,1046,1046,5000
20240305,144200,1409290233,1046,1046,1048,1046,6019
20240305,144100,1402990465,1045,1040,1045,1040,5174
20240305,144000,1397587147,1039,1045,1045,1039,60980
20240305,143900,1333974160,1045,1045,1045,1045,1311
20240305,143800,1332604165,1046,1047,1047,1046,10742
20240305,143700,1321358024,1047,1051,1051,1047,962
20240305,143600,1320347006,1051,1051,1051,1051,10
20240305,143500,1320336496,1051,1046,1051,1046,53
20240305,143400,1320281023,1045,1051,1051,1045,50509
20240305,143300,1267353227,1052,1052,1052,1052,0
20240305,143200,1267353227,1052,1052,1052,1052,0
20240305,143100,1267353227,1052,1052,1052,1052,0
20240305,143000,1267353227,1052,1052,1052,1052,1101
20240305,142900,1266194975,1051,1051,1051,1051,0
20240305,142800,1266194975,1051,1051,1051,1051,1
20240305,142700,1266193924,1052,1052,1052,1052,0
20240305,142600,1266193924,1052,1053,1053,1052,150
20240305,142500,1266036024,1053,1053,1053,1053,30
20240305,142400,1266004434,1051,1052,1052,1051,5667
20240305,142300,1260048416,1052,1052,1052,1052,10
20240305,142200,1260037896,1055,1055,1055,1055,0
20240305,142100,1260037896,1055,1055,1055,1055,21
20240305,142000,1260015741,1053,1055,1055,1053,3470
20240305,141900,1256355901,1056,1056,1056,1055,2248
20240305,141800,1253982265,1056,1054,1056,1054,1721
20240305,141700,1252165578,1054,1052,1054,1052,7999
20240305,141600,1243740132,1048,1048,1048,1048,2021
20240305,141500,1241622124,1048,1048,1048,1048,0
20240305,141400,1241622124,1048,1048,1048,1048,6000
20240305,141300,1235334124,1048,1050,1050,1048,3820
20240305,141200,1231329262,1050,1050,1050,1050,1
20240305,141100,1231328212,1053,1053,1053,1053,5781
20240305,141000,1225240819,1048,1048,1048,1048,50
20240305,140900,1225188419,1048,1048,1048,1048,0
20240305,140800,1225188419,1048,1048,1048,1048,0
20240305,140700,1225188419,1048,1053,1053,1048,23462
20240305,140600,1200573770,1054,1054,1054,1054,0
20240305,140500,1200573770,1054,1054,1054,1054,102
20240305,140400,1200466262,1054,1054,1054,1054,0
20240305,140300,1200466262,1054,1054,1054,1054,0
20240305,140200,1200466262,1054,1054,1054,1054,312
20240305,140100,1200137414,1054,1054,1054,1054,1
20240305,140000,1200136360,1054,1054,1054,1054,43
20240305,135900,1200091038,1054,1054,1054,1054,1562
20240305,135800,1198444690,1053,1053,1053,1053,0
20240305,135700,1198444690,1053,1053,1053,1053,100
20240305,135600,1198339390,1053,1052,1053,1052,1923
20240305,135500,1196315078,1052,1052,1052,1052,0
20240305,135400,1196315078,1052,1052,1052,1052,1906
20240305,135300,1194309966,1047,1047,1047,1047,0
20240305,135200,1194309966,1047,1047,1048,1047,409
20240305,135100,1193881739,1047,1047,1047,1047,0
20240305,135000,1193881739,1047,1048,1048,1047,90
20240305,134900,1193787505,1047,1047,1047,1047,1000
20240305,134800,1192740505,1047,1047,1047,1047,0
20240305,134700,1192740505,1047,1049,1049,1047,6813
20240305,134600,1185603956,1049,1049,1049,1049,500
20240305,134500,1185079456,1049,1050,1050,1049,100
20240305,134400,1184974550,1049,1049,1049,1049,47
20240305,134300,1184925247,1052,1052,1052,1052,420
20240305,134200,1184483407,1052,1052,1052,1052,33
20240305,134100,1184448691,1049,1049,1049,1049,55
20240305,134000,1184390996,1049,1050,1050,1049,81
20240305,133900,1184306024,1049,1049,1049,1049,0
20240305,133800,1184306024,1049,1049,1049,1049,100
20240305,133700,1184201124,1052,1052,1052,1052,0
20240305,133600,1184201124,1052,1050,1052,1049,12849
20240305,133500,1170713533,1050,1051,1051,1050,2002
20240305,133400,1168609931,1053,1053,1053,1053,0
20240305,133300,1168609931,1053,1053,1053,1053,0
20240305,133200,1168609931,1053,1053,1053,1053,0
20240305,133100,1168609931,1053,1053,1053,1053,70
20240305,133000,1168536221,1049,1049,1049,1049,0
20240305,132900,1168536221,1049,1049,1049,1049,0
20240305,132800,1168536221,1049,1050,1050,1048,42557
20240305,132700,1123896325,1051,1049,1051,1049,11253
20240305,132600,1112081513,1049,1049,1049,1049,601
20240305,132500,1111451064,1050,1049,1050,1049,310
20240305,132400,1111125774,1050,1049,1050,1049,2052
20240305,132300,1108971313,1049,1049,1049,1048,3683
20240305,132200,1105107926,1049,1049,1049,1049,126
20240305,132100,1104975752,1049,1049,1049,1049,932
20240305,132000,1103998084,1051,1051,1052,1051,2507
20240305,131900,1101363177,1051,1051,1051,1051,931
20240305,131800,1100384696,1051,1053,1053,1050,14517
20240305,131700,1085127073,1053,1053,1053,1053,0
20240305,131600,1085127073,1053,1053,1053,1053,2
20240305,131500,1085124967,1052,1052,1052,1052,0
20240305,131400,1085124967,1052,1054,1054,1052,1225
20240305,131300,1083835757,1053,1053,1054,1053,12896
20240305,131200,1070245916,1051,1051,1051,1051,224
20240305,131100,1070010492,1051,1051,1052,1051,1519
20240305,131000,1068414005,1050,1050,1050,1050,500
20240305,130900,1067889005,1050,1052,1052,1050,13657
20240305,130800,1053536976,1052,1052,1052,1052,1
20240305,130700,1053535924,1053,1053,1053,1053,348
20240305,130600,1053169480,1053,1053,1053,1053,1952
20240305,130500,1051114024,1053,1052,1053,1052,5714
20240305,130400,1045101696,1052,1053,1054,1052,10025
20240305,130300,1034552230,1053,1053,1053,1053,1
20240305,130200,1034551177,1054,1054,1054,1054,948
20240305,130100,1033551985,1054,1054,1054,1054,250
20240305,130000,1033288485,1054,1054,1057,1054,751
20240305,125900,1032496481,1053,1053,1053,1053,0
20240305,125800,1032496481,1053,1053,1053,1053,0
20240305,125700,1032496481,1053,1053,1053,1053,0
20240305,125600,1032496481,1053,1053,1053,1053,0
20240305,125500,1032496481,1053,1053,1053,1053,3
20240305,125400,1032493322,1053,1055,1055,1053,80
20240305,125300,1032409079,1055,1058,1058,1055,2
20240305,125200,1032406966,1053,1052,1053,1052,1746
20240305,125100,1030569568,1052,1052,1052,1052,2
20240305,125000,1030567464,1052,1053,1053,1052,251
20240305,124900,1030303184,1053,1053,1053,1053,17
20240305,124800,1030285283,1057,1056,1057,1055,1211
20240305,124700,1029005378,1055,1055,1055,1055,2466
20240305,124600,1026403748,1055,1055,1055,1055,0
20240305,124500,1026403748,1055,1055,1055,1055,0
20240305,124400,1026403748,1055,1055,1055,1055,418
20240305,124300,1025962758,1058,1056,1058,1056,7308
20240305,124200,1018233055,1057,1052,1057,1052,208
20240305,124100,1018014234,1051,1050,1051,1050,1736
20240305,124000,1016190698,1049,1049,1049,1049,0
20240305,123900,1016190698,1049,1050,1050,1049,7906
20240305,123800,1007889418,1050,1050,1050,1050,6825
20240305,123700,1000723168,1053,1052,1053,1052,520
20240305,123600,1000176126,1053,1052,1053,1052,330
20240305,123500,999828965,1052,1052,1052,1052,307
20240305,123400,999506001,1050,1050,1050,1050,1315
20240305,123300,998125251,1050,1050,1050,1050,0
20240305,123200,998125251,1050,1051,1051,1050,492
20240305,123100,997608360,1050,1050,1050,1050,1
20240305,123000,997607310,1051,1050,1051,1050,399
20240305,122900,997188181,1050,1050,1050,1050,16
20240305,122800,997171381,1050,1049,1050,1049,442
20240305,122700,996707351,1051,1051,1051,1051,0
20240305,122600,996707351,1051,1050,1052,1050,1911
20240305,122500,994697681,1049,1050,1050,1049,358
20240305,122400,994322129,1049,1051,1051,1049,7703
20240305,122300,986229186,1051,1051,1051,1050,2042
20240305,122200,984083049,1052,1052,1052,1052,0
20240305,122100,984083049,1052,1052,1052,1052,0
20240305,122000,984083049,1052,1051,1052,1051,1724
20240305,121900,982271065,1052,1052,1052,1051,3788
20240305,121800,978288089,1050,1050,1050,1050,0
20240305,121700,978288089,1050,1055,1057,1050,43608
20240305,121600,932391605,1055,1057,1057,1055,11
20240305,121500,932379997,1056,1056,1056,1056,0
20240305,121400,932379997,1056,1059,1059,1056,14077
20240305,121300,917491983,1058,1058,1058,1058,181
20240305,121200,917300485,1059,1061,1063,1059,1339
20240305,121100,915877708,1061,1063,1063,1061,2972
20240305,121000,912723000,1063,1064,1064,1063,3078
20240305,120900,909450622,1064,1068,1068,1064,7237
20240305,120800,901737463,1068,1068,1068,1068,3005
20240305,120700,898528123,1068,1068,1068,1068,0
20240305,120600,898528123,1068,1068,1068,1068,0
20240305,120500,898528123,1068,1065,1068,1065,48
20240305,120400,898476937,1068,1068,1068,1068,10
20240305,120300,898466257,1070,1067,1070,1067,17020
20240305,120200,880271675,1064,1064,1064,1064,0
20240305,120100,880271675,1064,1065,1065,1064,104
20240305,120000,880160949,1064,1067,1067,1064,907
20240305,115900,879195880,1067,1067,1067,1067,1010
20240305,115800,878118210,1067,1067,1067,1067,320
20240305,115700,877776770,1067,1067,1067,1067,1
20240305,115600,877775703,1063,1066,1066,1063,3140
20240305,115500,874437019,1067,1068,1068,1067,940
20240305,115400,873433675,1068,1067,1068,1067,1816
20240305,115300,871496002,1067,1067,1067,1067,3373
20240305,115200,867897011,1067,1064,1067,1064,1526
20240305,115100,866269003,1067,1067,1067,1067,1
20240305,115000,866267936,1062,1066,1066,1062,4839
20240305,114900,861113526,1063,1063,1066,1063,3503
20240305,114800,857382331,1062,1062,1062,1062,198
20240305,114700,857172055,1062,1062,1062,1062,1000
20240305,114600,856110055,1066,1066,1066,1066,0
20240305,114500,856110055,1066,1060,1066,1060,9787
20240305,114400,845724412,1061,1061,1061,1061,1729
20240305,114300,843889943,1061,1060,1061,1060,14096
20240305,114200,828934885,1054,1054,1054,1054,0
20240305,114100,828934885,1054,1054,1054,1054,0
20240305,114000,828934885,1054,1054,1054,1054,0
20240305,113900,828934885,1054,1054,1054,1054,0
20240305,113800,828934885,1054,1054,1054,1054,813
20240305,113700,828077983,1051,1051,1051,1051,0
20240305,113600,828077983,1051,1053,1053,1051,9734
20240305,113500,817833286,1054,1054,1054,1054,4145
20240305,113400,813464456,1055,1055,1055,1055,0
20240305,113300,813464456,1055,1055,1055,1055,85
20240305,113200,813374781,1056,1055,1056,1055,10
20240305,113100,813364230,1055,1057,1057,1055,1199
20240305,113000,812096899,1057,1057,1057,1057,189
20240305,112900,811897126,1056,1053,1057,1053,1855
20240305,112800,809940742,1053,1051,1053,1051,20606
20240305,112700,788243780,1051,1050,1051,1049,5727
20240305,112600,782229105,1053,1050,1053,1049,5627
20240305,112500,776320267,1050,1054,1054,1050,12812
20240305,112400,762842466,1053,1055,1055,1053,2461
20240305,112300,760247546,1055,1055,1055,1055,1054
20240305,112200,759135576,1055,1054,1055,1054,339
20240305,112100,758778040,1055,1060,1060,1055,2975
20240305,112000,755638915,1061,1061,1061,1061,0
20240305,111900,755638915,1061,1061,1061,1061,0
20240305,111800,755638915,1061,1059,1061,1059,1887
20240305,111700,753637532,1061,1060,1061,1060,2300
20240305,111600,751197274,1058,1059,1059,1058,1601
20240305,111500,749503316,1060,1066,1066,1060,3336
20240305,111400,745965070,1066,1065,1066,1065,200
20240305,111300,745751974,1066,1065,1067,1065,2269
20240305,111200,743332961,1067,1065,1067,1065,1009
20240305,111100,742256636,1067,1065,1067,1065,2001
20240305,111000,740123103,1062,1065,1067,1062,2558
20240305,110900,737401232,1067,1067,1067,1067,0
20240305,110800,737401232,1067,1067,1067,1067,0
20240305,110700,737401232,1067,1064,1067,1063,12567
20240305,110600,724029804,1064,1067,1067,1064,13243
20240305,110500,709930711,1067,1067,1067,1067,0
20240305,110400,709930711,1067,1070,1070,1067,1607
20240305,110300,708213172,1070,1070,1070,1070,2
20240305,110200,708211032,1070,1070,1070,1070,901
20240305,110100,707246962,1066,1066,1066,1066,342
20240305,110000,706882390,1065,1069,1069,1065,1938
20240305,105900,704811516,1069,1065,1069,1065,14016
20240305,105800,689851347,1065,1065,1065,1065,1
20240305,105700,689850282,1065,1065,1065,1064,178
20240305,105600,689660714,1066,1066,1066,1066,0
20240305,105500,689660714,1066,1066,1066,1066,9
20240305,105400,689651120,1063,1066,1066,1063,37
20240305,105300,689611683,1063,1064,1066,1063,281
20240305,105200,689312678,1064,1064,1064,1064,100
20240305,105100,689206278,1066,1065,1066,1064,137
20240305,105000,689060453,1064,1064,1064,1064,200
20240305,104900,688847653,1068,1063,1068,1060,5207
20240305,104800,683304073,1060,1058,1062,1057,275
20240305,104700,683013131,1057,1057,1057,1057,100
20240305,104600,682907431,1056,1057,1057,1056,97
20240305,104500,682804932,1056,1058,1058,1056,1360
20240305,104400,681368382,1058,1060,1060,1058,469
20240305,104300,680871516,1060,1058,1060,1058,494
20240305,104200,680348852,1058,1059,1063,1058,19645
20240305,104100,659508883,1058,1058,1058,1058,328
20240305,104000,659161859,1054,1057,1057,1054,1000
20240305,103900,658107127,1057,1053,1057,1053,457
20240305,103800,657624878,1057,1057,1057,1057,300
20240305,103700,657307778,1059,1059,1059,1059,0
20240305,103600,657307778,1059,1056,1059,1051,3700
20240305,103500,653405223,1059,1051,1059,1051,22268
20240305,103400,629953010,1052,1053,1053,1052,5397
20240305,103300,624275230,1053,1053,1053,1053,27
20240305,103200,624246799,1053,1053,1053,1053,684
20240305,103100,623526547,1053,1053,1053,1053,438
20240305,103000,623065333,1055,1055,1055,1055,0
20240305,102900,623065333,1055,1053,1055,1053,1370
20240305,102800,621622278,1053,1053,1053,1053,0
20240305,102700,621622278,1053,1056,1056,1053,1606
20240305,102600,619930965,1057,1057,1057,1057,3
20240305,102500,619927794,1059,1059,1059,1059,40
20240305,102400,619885434,1059,1058,1059,1058,829
20240305,102300,619007907,1053,1053,1053,1053,0
20240305,102200,619007907,1053,1053,1053,1053,226
20240305,102100,618769929,1059,1058,1059,1058,400
20240305,102000,618346444,1058,1047,1058,1047,250
20240305,101900,618082494,1047,1052,1052,1043,34161
20240305,101800,582344308,1052,1052,1052,1052,2728
20240305,101700,579474452,1053,1054,1056,1053,2001
20240305,101600,577367015,1054,1055,1055,1054,922
20240305,101500,576395117,1056,1059,1059,1056,14336
20240305,101400,561228554,1059,1059,1059,1059,456
20240305,101300,560745650,1059,1060,1060,1059,214
20240305,101200,560518937,1064,1064,1064,1064,0
20240305,101100,560518937,1064,1060,1064,1059,487
20240305,101000,560003047,1061,1061,1061,1061,1084
20240305,100900,558852923,1065,1065,1065,1065,10
20240305,100800,558842273,1065,1067,1067,1065,1035
20240305,100700,557737974,1058,1058,1058,1058,1272
20240305,100600,556392198,1058,1062,1062,1058,3997
20240305,100500,552162278,1069,1065,1069,1065,111
20240305,100400,552044015,1065,1065,1065,1065,0
20240305,100300,552044015,1065,1058,1065,1058,18186
20240305,100200,532741088,1058,1058,1058,1058,1004
20240305,100100,531678856,1058,1058,1058,1058,1
20240305,100000,531677798,1053,1053,1053,1053,8184
20240305,095900,523060046,1054,1054,1054,1054,190
20240305,095800,522859786,1061,1062,1062,1061,340
20240305,095700,522498713,1053,1049,1062,1049,22792
20240305,095600,498532701,1049,1049,1049,1049,0
20240305,095500,498532701,1049,1041,1049,1040,3574
20240305,095400,494810933,1039,1039,1039,1039,50
20240305,095300,494758983,1038,1038,1038,1038,6210
20240305,095200,488313003,1038,1039,1040,1038,4533
20240305,095100,483606757,1053,1045,1053,1035,1018
20240305,095000,482542248,1051,1037,1051,1037,11685
20240305,094900,470342242,1033,1032,1033,1025,33412
20240305,094800,436031073,1032,1040,1040,1026,72983
20240305,094700,360576013,1041,1045,1045,1040,19287
20240305,094600,340479362,1045,1045,1045,1045,222
20240305,094500,340247372,1044,1044,1045,1044,934
20240305,094400,339272176,1051,1041,1051,1041,10981
20240305,094300,327773165,1043,1047,1047,1043,2312
20240305,094200,325352959,1047,1056,1056,1042,51430
20240305,094100,271363600,1056,1056,1056,1056,3
20240305,094000,271360432,1053,1056,1056,1053,2951
20240305,093900,268247878,1056,1052,1064,1051,13946
20240305,093800,253551417,1052,1053,1054,1052,5596
20240305,093700,247662198,1052,1052,1052,1052,0
20240305,093600,247662198,1052,1058,1058,1052,25000
20240305,093500,221324318,1058,1058,1058,1058,178
20240305,093400,221135994,1058,1058,1058,1058,132
20240305,093300,220996338,1058,1060,1061,1058,137
20240305,093200,220851167,1061,1061,1061,1060,634
20240305,093100,220178515,1064,1059,1064,1059,211
20240305,093000,219954450,1058,1055,1058,1055,1815
20240305,092900,218039280,1055,1055,1055,1055,788
20240305,092800,217207940,1055,1055,1055,1055,10
20240305,092700,217197390,1054,1056,1056,1054,109
20240305,092600,217082298,1062,1061,1062,1054,1245
20240305,092500,215764056,1053,1069,1069,1053,8050
20240305,092400,207209391,1069,1064,1071,1062,18149
20240305,092300,187894166,1064,1078,1078,1062,4819
20240305,092200,182767224,1079,1064,1079,1063,7394
20240305,092100,174847249,1065,1073,1073,1065,11505
20240305,092000,162569049,1070,1057,1079,1057,11498
20240305,091900,150337013,1053,1053,1053,1053,671
20240305,091800,149630450,1053,1048,1053,1048,3329
20240305,091700,146132650,1048,1050,1051,1048,2804
20240305,091600,143190995,1052,1053,1053,1051,2806
20240305,091500,140236837,1053,1053,1053,1053,1049
20240305,091400,139132240,1053,1058,1059,1053,17564
20240305,091300,120607205,1059,1055,1059,1055,4495
20240305,091200,115856006,1056,1054,1056,1054,3285
20240305,091100,112389605,1054,1049,1054,1049,7779
20240305,091000,104208186,1049,1042,1050,1040,9103
20240305,090900,94714706,1042,1043,1043,1042,24
20240305,090800,94689684,1043,1042,1043,1042,6928
20240305,090700,87467151,1043,1041,1043,1040,835
20240305,090600,86596865,1040,1037,1040,1028,11306
20240305,090500,74896627,1034,1039,1042,1034,10214
20240305,090400,64309409,1041,1027,1042,1025,8547
20240305,090300,55469677,1026,1016,1035,1016,9033
20240305,090200,46206463,1016,1032,1036,1015,15908
20240305,090100,29969818,1036,1028,1039,1028,872
20240305,090000,29066040,1028,1032,1036,1028,28160