stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,210900,3540446369,856,856,856,856,93252
20240307,210800,3540446369,856,856,856,856,0
20240307,210700,3540446369,856,856,856,856,0
20240307,210600,3540446369,856,856,856,856,0
20240307,210500,3540446369,856,856,856,856,0
20240307,210400,3540446369,856,856,856,856,0
20240307,210300,3540446369,856,856,856,856,0
20240307,210200,3540446369,856,856,856,856,0
20240307,210100,3540446369,856,856,856,856,0
20240307,210000,3540446369,856,856,856,856,0
20240307,205900,3540446369,856,856,856,856,0
20240307,205800,3540446369,856,856,856,856,0
20240307,205700,3540446369,856,856,856,856,0
20240307,205600,3540446369,856,856,856,856,0
20240307,205500,3540446369,856,856,856,856,0
20240307,205400,3540446369,856,856,856,856,0
20240307,205300,3540446369,856,856,856,856,0
20240307,205200,3540446369,856,856,856,856,0
20240307,205100,3540446369,856,856,856,856,0
20240307,205000,3540446369,856,856,856,856,0
20240307,204900,3540446369,856,856,856,856,0
20240307,204800,3540446369,856,856,856,856,0
20240307,204700,3540446369,856,856,856,856,0
20240307,204600,3540446369,856,856,856,856,0
20240307,204500,3540446369,856,856,856,856,0
20240307,204400,3540446369,856,856,856,856,0
20240307,204300,3540446369,856,856,856,856,0
20240307,204200,3540446369,856,856,856,856,0
20240307,204100,3540446369,856,856,856,856,0
20240307,204000,3540446369,856,856,856,856,0
20240307,203900,3540446369,856,856,856,856,93252
20240307,203800,3540446369,856,856,856,856,0
20240307,203700,3540446369,856,856,856,856,0
20240307,203600,3540446369,856,856,856,856,0
20240307,203500,3540446369,856,856,856,856,0
20240307,203400,3540446369,856,856,856,856,0
20240307,203300,3540446369,856,856,856,856,0
20240307,203200,3540446369,856,856,856,856,0
20240307,203100,3540446369,856,856,856,856,0
20240307,203000,3540446369,856,856,856,856,0
20240307,202900,3540446369,856,856,856,856,0
20240307,202800,3540446369,856,856,856,856,0
20240307,202700,3540446369,856,856,856,856,0
20240307,202600,3540446369,856,856,856,856,0
20240307,202500,3540446369,856,856,856,856,0
20240307,202400,3540446369,856,856,856,856,0
20240307,202300,3540446369,856,856,856,856,0
20240307,202200,3540446369,856,856,856,856,0
20240307,202100,3540446369,856,856,856,856,0
20240307,202000,3540446369,856,856,856,856,0
20240307,201900,3540446369,856,856,856,856,0
20240307,201800,3540446369,856,856,856,856,0
20240307,201700,3540446369,856,856,856,856,0
20240307,201600,3540446369,856,856,856,856,0
20240307,201500,3540446369,856,856,856,856,0
20240307,201400,3540446369,856,856,856,856,0
20240307,201300,3540446369,856,856,856,856,0
20240307,201200,3540446369,856,856,856,856,0
20240307,201100,3540446369,856,856,856,856,0
20240307,201000,3540446369,856,856,856,856,0
20240307,200900,3540446369,856,856,856,856,93252
20240307,200800,3540446369,856,856,856,856,0
20240307,200700,3540446369,856,856,856,856,0
20240307,200600,3540446369,856,856,856,856,0
20240307,200500,3540446369,856,856,856,856,0
20240307,200400,3540446369,856,856,856,856,0
20240307,200300,3540446369,856,856,856,856,0
20240307,200200,3540446369,856,856,856,856,0
20240307,200100,3540446369,856,856,856,856,0
20240307,200000,3540446369,856,856,856,856,0
20240307,195900,3540446369,856,856,856,856,0
20240307,195800,3540446369,856,856,856,856,0
20240307,195700,3540446369,856,856,856,856,0
20240307,195600,3540446369,856,856,856,856,0
20240307,195500,3540446369,856,856,856,856,0
20240307,195400,3540446369,856,856,856,856,0
20240307,195300,3540446369,856,856,856,856,0
20240307,195200,3540446369,856,856,856,856,0
20240307,195100,3540446369,856,856,856,856,0
20240307,195000,3540446369,856,856,856,856,0
20240307,194900,3540446369,856,856,856,856,0
20240307,194800,3540446369,856,856,856,856,0
20240307,194700,3540446369,856,856,856,856,0
20240307,194600,3540446369,856,856,856,856,0
20240307,194500,3540446369,856,856,856,856,0
20240307,194400,3540446369,856,856,856,856,0
20240307,194300,3540446369,856,856,856,856,0
20240307,194200,3540446369,856,856,856,856,0
20240307,194100,3540446369,856,856,856,856,0
20240307,194000,3540446369,856,856,856,856,0
20240307,193900,3540446369,856,856,856,856,93252
20240307,193800,3540446369,856,856,856,856,0
20240307,193700,3540446369,856,856,856,856,0
20240307,193600,3540446369,856,856,856,856,0
20240307,193500,3540446369,856,856,856,856,0
20240307,193400,3540446369,856,856,856,856,0
20240307,193300,3540446369,856,856,856,856,0
20240307,193200,3540446369,856,856,856,856,0
20240307,193100,3540446369,856,856,856,856,0
20240307,193000,3540446369,856,856,856,856,0
20240307,192900,3540446369,856,856,856,856,0
20240307,192800,3540446369,856,856,856,856,0
20240307,192700,3540446369,856,856,856,856,0
20240307,192600,3540446369,856,856,856,856,0
20240307,192500,3540446369,856,856,856,856,0
20240307,192400,3540446369,856,856,856,856,0
20240307,192300,3540446369,856,856,856,856,0
20240307,192200,3540446369,856,856,856,856,0
20240307,192100,3540446369,856,856,856,856,0
20240307,192000,3540446369,856,856,856,856,0
20240307,191900,3540446369,856,856,856,856,0
20240307,191800,3540446369,856,856,856,856,0
20240307,191700,3540446369,856,856,856,856,0
20240307,191600,3540446369,856,856,856,856,0
20240307,191500,3540446369,856,856,856,856,0
20240307,191400,3540446369,856,856,856,856,0
20240307,191300,3540446369,856,856,856,856,0
20240307,191200,3540446369,856,856,856,856,0
20240307,191100,3540446369,856,856,856,856,0
20240307,191000,3540446369,856,856,856,856,0
20240307,190900,3540446369,856,856,856,856,93252
20240307,190800,3540446369,856,856,856,856,0
20240307,190700,3540446369,856,856,856,856,0
20240307,190600,3540446369,856,856,856,856,0
20240307,190500,3540446369,856,856,856,856,0
20240307,190400,3540446369,856,856,856,856,0
20240307,190300,3540446369,856,856,856,856,0
20240307,190200,3540446369,856,856,856,856,0
20240307,190100,3540446369,856,856,856,856,0
20240307,190000,3540446369,856,856,856,856,0
20240307,185900,3540446369,856,856,856,856,0
20240307,185800,3540446369,856,856,856,856,0
20240307,185700,3540446369,856,856,856,856,0
20240307,185600,3540446369,856,856,856,856,0
20240307,185500,3540446369,856,856,856,856,0
20240307,185400,3540446369,856,856,856,856,0
20240307,185300,3540446369,856,856,856,856,0
20240307,185200,3540446369,856,856,856,856,0
20240307,185100,3540446369,856,856,856,856,0
20240307,185000,3540446369,856,856,856,856,0
20240307,184900,3540446369,856,856,856,856,0
20240307,184800,3540446369,856,856,856,856,0
20240307,184700,3540446369,856,856,856,856,0
20240307,184600,3540446369,856,856,856,856,0
20240307,184500,3540446369,856,856,856,856,0
20240307,184400,3540446369,856,856,856,856,0
20240307,184300,3540446369,856,856,856,856,0
20240307,184200,3540446369,856,856,856,856,0
20240307,184100,3540446369,856,856,856,856,0
20240307,184000,3540446369,856,856,856,856,0
20240307,183900,3540446369,856,856,856,856,93252
20240307,183800,3540446369,856,856,856,856,0
20240307,183700,3540446369,856,856,856,856,0
20240307,183600,3540446369,856,856,856,856,0
20240307,183500,3540446369,856,856,856,856,0
20240307,183400,3540446369,856,856,856,856,0
20240307,183300,3540446369,856,856,856,856,0
20240307,183200,3540446369,856,856,856,856,0
20240307,183100,3540446369,856,856,856,856,0
20240307,183000,3540446369,856,856,856,856,0
20240307,182900,3540446369,856,856,856,856,0
20240307,182800,3540446369,856,856,856,856,0
20240307,182700,3540446369,856,856,856,856,0
20240307,182600,3540446369,856,856,856,856,0
20240307,182500,3540446369,856,856,856,856,0
20240307,182400,3540446369,856,856,856,856,0
20240307,182300,3540446369,856,856,856,856,0
20240307,182200,3540446369,856,856,856,856,0
20240307,182100,3540446369,856,856,856,856,0
20240307,182000,3540446369,856,856,856,856,0
20240307,181900,3540446369,856,856,856,856,0
20240307,181800,3540446369,856,856,856,856,0
20240307,181700,3540446369,856,856,856,856,0
20240307,181600,3540446369,856,856,856,856,0
20240307,181500,3540446369,856,856,856,856,0
20240307,181400,3540446369,856,856,856,856,0
20240307,181300,3540446369,856,856,856,856,0
20240307,181200,3540446369,856,856,856,856,0
20240307,181100,3540446369,856,856,856,856,0
20240307,181000,3540446369,856,856,856,856,0
20240307,180900,3540446369,856,856,856,856,93252
20240307,180800,3540446369,856,856,856,856,0
20240307,180700,3540446369,856,856,856,856,0
20240307,180600,3540446369,856,856,856,856,0
20240307,180500,3540446369,856,856,856,856,0
20240307,180400,3540446369,856,856,856,856,0
20240307,180300,3540446369,856,856,856,856,0
20240307,180200,3540446369,856,856,856,856,0
20240307,180100,3540446369,856,856,856,856,0
20240307,180000,3540446369,856,856,856,856,0
20240307,175900,3540446369,856,856,856,856,0
20240307,175800,3540446369,856,856,856,856,0
20240307,175700,3540446369,856,856,856,856,0
20240307,175600,3540446369,856,856,856,856,0
20240307,175500,3540446369,856,856,856,856,0
20240307,175400,3540446369,856,856,856,856,0
20240307,175300,3540446369,856,856,856,856,0
20240307,175200,3540446369,856,856,856,856,0
20240307,175100,3540446369,856,856,856,856,0
20240307,175000,3540446369,856,856,856,856,0
20240307,174900,3540446369,856,856,856,856,0
20240307,174800,3540446369,856,856,856,856,0
20240307,174700,3540446369,856,856,856,856,0
20240307,174600,3540446369,856,856,856,856,0
20240307,174500,3540446369,856,856,856,856,0
20240307,174400,3540446369,856,856,856,856,0
20240307,174300,3540446369,856,856,856,856,0
20240307,174200,3540446369,856,856,856,856,0
20240307,174100,3540446369,856,856,856,856,0
20240307,174000,3540446369,856,856,856,856,0
20240307,173900,3540446369,856,856,856,856,93252
20240307,173800,3540446369,856,856,856,856,0
20240307,173700,3540446369,856,856,856,856,0
20240307,173600,3540446369,856,856,856,856,0
20240307,173500,3540446369,856,856,856,856,0
20240307,173400,3540446369,856,856,856,856,0
20240307,173300,3540446369,856,856,856,856,0
20240307,173200,3540446369,856,856,856,856,0
20240307,173100,3540446369,856,856,856,856,0
20240307,173000,3540446369,856,856,856,856,0
20240307,172900,3540446369,856,856,856,856,0
20240307,172800,3540446369,856,856,856,856,0
20240307,172700,3540446369,856,856,856,856,0
20240307,172600,3540446369,856,856,856,856,0
20240307,172500,3540446369,856,856,856,856,0
20240307,172400,3540446369,856,856,856,856,0
20240307,172300,3540446369,856,856,856,856,0
20240307,172200,3540446369,856,856,856,856,0
20240307,172100,3540446369,856,856,856,856,0
20240307,172000,3540446369,856,856,856,856,0
20240307,171900,3540446369,856,856,856,856,0
20240307,171800,3540446369,856,856,856,856,0
20240307,171700,3540446369,856,856,856,856,0
20240307,171600,3540446369,856,856,856,856,0
20240307,171500,3540446369,856,856,856,856,0
20240307,171400,3540446369,856,856,856,856,0
20240307,171300,3540446369,856,856,856,856,0
20240307,171200,3540446369,856,856,856,856,0
20240307,171100,3540446369,856,856,856,856,0
20240307,171000,3540446369,856,856,856,856,0
20240307,170900,3540446369,856,856,856,856,93252
20240307,170800,3540446369,856,856,856,856,0
20240307,170700,3540446369,856,856,856,856,0
20240307,170600,3540446369,856,856,856,856,0
20240307,170500,3540446369,856,856,856,856,0
20240307,170400,3540446369,856,856,856,856,0
20240307,170300,3540446369,856,856,856,856,0
20240307,170200,3540446369,856,856,856,856,0
20240307,170100,3540446369,856,856,856,856,0
20240307,170000,3540446369,856,856,856,856,0
20240307,165900,3540446369,856,856,856,856,0
20240307,165800,3540446369,856,856,856,856,0
20240307,165700,3540446369,856,856,856,856,0
20240307,165600,3540446369,856,856,856,856,0
20240307,165500,3540446369,856,856,856,856,0
20240307,165400,3540446369,856,856,856,856,0
20240307,165300,3540446369,856,856,856,856,0
20240307,165200,3540446369,856,856,856,856,0
20240307,165100,3540446369,856,856,856,856,0
20240307,165000,3540446369,856,856,856,856,0
20240307,164900,3540446369,856,856,856,856,0
20240307,164800,3540446369,856,856,856,856,0
20240307,164700,3540446369,856,856,856,856,0
20240307,164600,3540446369,856,856,856,856,0
20240307,164500,3540446369,856,856,856,856,0
20240307,164400,3540446369,856,856,856,856,0
20240307,164300,3540446369,856,856,856,856,0
20240307,164200,3540446369,856,856,856,856,0
20240307,164100,3540446369,856,856,856,856,0
20240307,164000,3540446369,856,856,856,856,0
20240307,163900,3540446369,856,856,856,856,93252
20240307,163800,3540446369,856,856,856,856,0
20240307,163700,3540446369,856,856,856,856,0
20240307,163600,3540446369,856,856,856,856,0
20240307,163500,3540446369,856,856,856,856,0
20240307,163400,3540446369,856,856,856,856,0
20240307,163300,3540446369,856,856,856,856,0
20240307,163200,3540446369,856,856,856,856,0
20240307,163100,3540446369,856,856,856,856,0
20240307,163000,3540446369,856,856,856,856,0
20240307,162900,3540446369,856,856,856,856,0
20240307,162800,3540446369,856,856,856,856,0
20240307,162700,3540446369,856,856,856,856,0
20240307,162600,3540446369,856,856,856,856,0
20240307,162500,3540446369,856,856,856,856,0
20240307,162400,3540446369,856,856,856,856,0
20240307,162300,3540446369,856,856,856,856,0
20240307,162200,3540446369,856,856,856,856,0
20240307,162100,3540446369,856,856,856,856,0
20240307,162000,3540446369,856,856,856,856,0
20240307,161900,3540446369,856,856,856,856,0
20240307,161800,3540446369,856,856,856,856,0
20240307,161700,3540446369,856,856,856,856,0
20240307,161600,3540446369,856,856,856,856,0
20240307,161500,3540446369,856,856,856,856,0
20240307,161400,3540446369,856,856,856,856,0
20240307,161300,3540446369,856,856,856,856,0
20240307,161200,3540446369,856,856,856,856,0
20240307,161100,3540446369,856,856,856,856,0
20240307,161000,3540446369,856,856,856,856,0
20240307,160900,3540446369,856,856,856,856,93252
20240307,160800,3540446369,856,856,856,856,0
20240307,160700,3540446369,856,856,856,856,0
20240307,160600,3540446369,856,856,856,856,0
20240307,160500,3540446369,856,856,856,856,0
20240307,160400,3540446369,856,856,856,856,0
20240307,160300,3540446369,856,856,856,856,0
20240307,160200,3540446369,856,856,856,856,0
20240307,160100,3540446369,856,856,856,856,0
20240307,160000,3540446369,856,856,856,856,0
20240307,155900,3540446369,856,856,856,856,0
20240307,155800,3540446369,856,856,856,856,0
20240307,155700,3540446369,856,856,856,856,0
20240307,155600,3540446369,856,856,856,856,0
20240307,155500,3540446369,856,856,856,856,0
20240307,155400,3540446369,856,856,856,856,0
20240307,155300,3540446369,856,856,856,856,0
20240307,155200,3540446369,856,856,856,856,0
20240307,155100,3540446369,856,856,856,856,0
20240307,155000,3540446369,856,856,856,856,0
20240307,154900,3540446369,856,856,856,856,0
20240307,154800,3540446369,856,856,856,856,0
20240307,154700,3540446369,856,856,856,856,0
20240307,154600,3540446369,856,856,856,856,0
20240307,154500,3540446369,856,856,856,856,0
20240307,154400,3540446369,856,856,856,856,0
20240307,154300,3540446369,856,856,856,856,0
20240307,154200,3540446369,856,856,856,856,0
20240307,154100,3540446369,856,856,856,856,0
20240307,154000,3540446369,856,856,856,856,0
20240307,153900,3540446369,856,856,856,856,93252
20240307,153800,3540446369,856,856,856,856,0
20240307,153700,3540446369,856,856,856,856,0
20240307,153600,3540446369,856,856,856,856,0
20240307,153500,3540446369,856,856,856,856,0
20240307,153400,3540446369,856,856,856,856,0
20240307,153300,3540446369,856,856,856,856,0
20240307,153200,3540446369,856,856,856,856,0
20240307,153100,3540446369,856,856,856,856,0
20240307,153000,3540446369,856,856,856,856,93252
20240307,152900,3460622657,857,857,857,857,0
20240307,152800,3460622657,857,857,857,857,0
20240307,152700,3460622657,857,857,857,857,0
20240307,152600,3460622657,857,857,857,857,0
20240307,152500,3460622657,857,857,857,857,0
20240307,152400,3460622657,857,857,857,857,0
20240307,152300,3460622657,857,857,857,857,0
20240307,152200,3460622657,857,857,857,857,0
20240307,152100,3460622657,857,857,857,857,0
20240307,152000,3460622657,857,857,857,857,0
20240307,151900,3460622657,857,855,857,855,9394
20240307,151800,3452577331,855,853,855,853,7877
20240307,151700,3445853208,851,855,855,850,2008
20240307,151600,3444140579,855,855,855,855,11301
20240307,151500,3434478224,859,846,859,844,30198
20240307,151400,3408926457,845,836,845,836,2855
20240307,151300,3406528581,837,857,857,835,61515
20240307,151200,3354283912,857,859,861,855,22630
20240307,151100,3334835283,858,855,858,855,5091
20240307,151000,3330479503,858,859,859,858,43
20240307,150900,3330442572,853,860,860,853,73308
20240307,150800,3267594590,859,860,863,859,20309
20240307,150700,3250107007,860,860,860,859,1737
20240307,150600,3248614268,859,857,859,856,9736
20240307,150500,3240263419,860,866,866,857,23952
20240307,150400,3219669771,865,859,865,859,46284
20240307,150300,3179811808,859,859,860,859,8672
20240307,150200,3172362536,855,859,867,855,54205
20240307,150100,3125645535,859,858,860,856,10141
20240307,150000,3116946467,858,852,858,852,2173
20240307,145900,3115082287,849,863,867,841,99391
20240307,145800,3029509552,863,861,867,857,35824
20240307,145700,2998609762,856,855,860,854,14084
20240307,145600,2986512586,855,861,864,852,23133
20240307,145500,2966639763,865,852,865,851,30614
20240307,145400,2940389123,852,842,852,840,14665
20240307,145300,2927981157,842,835,848,833,10075
20240307,145200,2919524924,826,816,834,813,25983
20240307,145100,2898171828,816,816,848,810,130874
20240307,145000,2790757738,816,820,830,803,160318
20240307,144900,2659452185,820,839,839,799,171466
20240307,144800,2520280413,839,855,855,834,108611
20240307,144700,2428658859,855,860,868,854,60437
20240307,144600,2376764604,860,870,870,860,20033
20240307,144500,2359469907,864,863,870,860,77761
20240307,144400,2292403831,863,876,876,862,64924
20240307,144300,2235950173,876,880,880,875,4968
20240307,144200,2231591169,880,878,881,876,4035
20240307,144100,2228051163,878,879,888,877,40973
20240307,144000,2192019150,879,879,879,878,1657
20240307,143900,2190562771,879,879,879,879,310
20240307,143800,2190290281,879,875,879,875,4029
20240307,143700,2186752486,875,880,880,875,6814
20240307,143600,2180765467,879,875,888,875,61522
20240307,143500,2126607023,869,880,880,867,13192
20240307,143400,2115123520,880,885,889,869,48898
20240307,143300,2072296712,882,897,897,880,42643
20240307,143200,2034578543,891,889,897,880,41504
20240307,143100,1997729767,889,889,891,884,11490
20240307,143000,1987514925,888,884,890,880,12532
20240307,142900,1976392800,875,892,892,875,70016
20240307,142800,1914472982,890,885,890,885,26610
20240307,142700,1890805592,888,882,893,875,39559
20240307,142600,1855829229,878,871,883,870,6484
20240307,142500,1850154949,882,865,885,855,38105
20240307,142400,1817321279,871,888,890,853,59503
20240307,142300,1765415435,890,884,897,867,43730
20240307,142200,1726741848,886,878,892,864,62535
20240307,142100,1671904501,850,850,850,850,0
20240307,142000,1671904501,850,909,909,850,38570
20240307,141900,1637290476,910,917,917,909,8111
20240307,141800,1629886014,917,914,917,900,28537
20240307,141700,1603922903,913,926,926,913,21726
20240307,141600,1584004820,924,918,932,918,18827
20240307,141500,1566549232,920,918,920,918,24629
20240307,141400,1543919756,920,920,920,920,0
20240307,141300,1543919756,920,928,928,919,26326
20240307,141200,1519675557,928,928,928,928,2141
20240307,141100,1517688709,928,940,940,928,55645
20240307,141000,1465647775,940,943,943,940,36733
20240307,140900,1431077636,944,945,945,943,16404
20240307,140800,1415602295,945,945,945,945,5462
20240307,140700,1410440705,946,948,948,945,9594
20240307,140600,1401364637,948,951,951,948,20627
20240307,140500,1381788125,951,951,951,951,178
20240307,140400,1381618847,949,949,949,949,0
20240307,140300,1381618847,949,949,949,949,0
20240307,140200,1381618847,949,949,949,949,0
20240307,140100,1381618847,949,949,949,949,2315
20240307,140000,1379421912,949,951,951,949,1200
20240307,135900,1378282301,952,952,952,952,200
20240307,135800,1378091901,952,952,952,952,300
20240307,135700,1377806301,952,953,953,952,1683
20240307,135600,1376202602,949,950,951,949,7512
20240307,135500,1369067397,955,951,955,951,1988
20240307,135400,1367168893,950,950,950,950,0
20240307,135300,1367168893,950,952,952,950,2426
20240307,135200,1364861936,954,954,954,954,1000
20240307,135100,1363907936,952,952,952,952,0
20240307,135000,1363907936,952,952,952,952,5000
20240307,134900,1359147936,954,954,954,954,20
20240307,134800,1359128856,954,954,954,954,230
20240307,134700,1358909436,955,955,955,955,0
20240307,134600,1358909436,955,955,955,955,0
20240307,134500,1358909436,955,954,955,954,207
20240307,134400,1358711752,954,954,954,954,0
20240307,134300,1358711752,954,952,954,952,3
20240307,134200,1358708893,951,951,951,951,0
20240307,134100,1358708893,951,951,951,951,1
20240307,134000,1358707942,950,950,950,950,0
20240307,133900,1358707942,950,950,950,950,0
20240307,133800,1358707942,950,951,951,950,110
20240307,133700,1358603422,950,950,950,950,0
20240307,133600,1358603422,950,950,950,950,0
20240307,133500,1358603422,950,950,950,950,0
20240307,133400,1358603422,950,951,951,950,2007
20240307,133300,1356694831,951,951,951,951,0
20240307,133200,1356694831,951,951,951,951,0
20240307,133100,1356694831,951,951,951,951,1055
20240307,133000,1355691526,952,953,953,952,607
20240307,132900,1355113356,954,955,955,953,12
20240307,132800,1355101899,955,955,955,955,0
20240307,132700,1355101899,955,955,955,955,100
20240307,132600,1355006399,955,955,955,955,1
20240307,132500,1355005444,951,951,951,951,0
20240307,132400,1355005444,951,953,953,951,2416
20240307,132300,1352705395,957,957,957,957,0
20240307,132200,1352705395,957,957,957,957,0
20240307,132100,1352705395,957,957,957,957,2
20240307,132000,1352703481,957,957,957,957,601
20240307,131900,1352128324,957,957,957,957,0
20240307,131800,1352128324,957,957,957,957,0
20240307,131700,1352128324,957,957,957,957,61
20240307,131600,1352069947,957,957,957,957,0
20240307,131500,1352069947,957,955,958,955,1331
20240307,131400,1350797849,955,955,955,955,1
20240307,131300,1350796894,956,950,956,950,4163
20240307,131200,1346836344,950,950,950,950,400
20240307,131100,1346456344,950,953,953,950,452
20240307,131000,1346026938,950,950,950,950,0
20240307,130900,1346026938,950,950,950,950,222
20240307,130800,1345816038,950,952,953,950,6203
20240307,130700,1339918580,950,950,950,950,0
20240307,130600,1339918580,950,950,950,950,4015
20240307,130500,1336104330,946,948,948,946,918
20240307,130400,1335235470,949,949,949,949,53
20240307,130300,1335185173,948,949,949,948,1000
20240307,130200,1334237138,949,949,949,949,0
20240307,130100,1334237138,949,949,949,948,1240
20240307,130000,1333061513,949,949,949,949,290
20240307,125900,1332786303,949,949,949,949,20
20240307,125800,1332767323,948,949,949,948,7408
20240307,125700,1325739131,949,950,950,949,268
20240307,125600,1325484635,950,950,950,950,1
20240307,125500,1325483685,950,949,950,949,3110
20240307,125400,1322532185,950,950,950,950,3751
20240307,125300,1318968735,950,950,950,950,20
20240307,125200,1318949735,948,948,949,948,13625
20240307,125100,1306030555,953,948,953,948,1575
20240307,125000,1304536455,943,943,943,943,0
20240307,124900,1304536455,943,943,943,943,0
20240307,124800,1304536455,943,945,945,943,16473
20240307,124700,1288993048,944,945,945,944,500
20240307,124600,1288520997,944,945,945,944,2101
20240307,124500,1286537391,945,948,948,945,17762
20240307,124400,1269740036,948,955,955,948,15049
20240307,124300,1255464773,955,955,955,955,210
20240307,124200,1255264223,955,955,955,955,300
20240307,124100,1254977723,956,954,956,954,3131
20240307,124000,1251986395,953,953,953,953,1
20240307,123900,1251985442,950,950,950,950,0
20240307,123800,1251985442,950,949,950,949,626
20240307,123700,1251391093,949,953,953,949,9911
20240307,123600,1241967853,953,953,953,952,2818
20240307,123500,1239282367,954,953,954,952,1103
20240307,123400,1238232140,953,952,953,952,14
20240307,123300,1238218805,954,952,954,952,196
20240307,123200,1238032060,954,954,954,954,0
20240307,123100,1238032060,954,951,954,950,1300
20240307,123000,1236796963,956,954,956,953,22
20240307,122900,1236775974,954,954,954,954,7
20240307,122800,1236769296,954,954,954,954,10
20240307,122700,1236759756,955,955,955,955,10
20240307,122600,1236750206,956,955,956,955,48
20240307,122500,1236704358,953,954,954,950,3184
20240307,122400,1233674899,954,954,954,954,1
20240307,122300,1233673945,950,950,952,950,9086
20240307,122200,1225038827,950,953,953,950,21689
20240307,122100,1204419809,953,953,953,953,2868
20240307,122000,1201686605,953,953,954,953,1520
20240307,121900,1200237982,953,953,953,953,21
20240307,121800,1200217969,954,954,954,954,0
20240307,121700,1200217969,954,954,954,954,244
20240307,121600,1199985193,953,953,953,953,1694
20240307,121500,1198370811,951,951,951,951,0
20240307,121400,1198370811,951,958,958,951,20757
20240307,121300,1178572766,957,958,958,957,5000
20240307,121200,1173784971,958,961,961,958,6120
20240307,121100,1167915611,961,961,961,961,1055
20240307,121000,1166901756,960,960,960,960,0
20240307,120900,1166901756,960,960,960,960,0
20240307,120800,1166901756,960,960,960,960,521
20240307,120700,1166401596,960,960,960,960,0
20240307,120600,1166401596,960,961,961,960,5800
20240307,120500,1160832818,961,961,961,961,6125
20240307,120400,1154946693,965,964,965,964,5280
20240307,120300,1149853553,961,962,962,961,7491
20240307,120200,1142653066,965,965,965,965,0
20240307,120100,1142653066,965,965,965,965,1
20240307,120000,1142652101,965,965,965,965,0
20240307,115900,1142652101,965,962,965,962,3288
20240307,115800,1139489042,962,965,965,962,2232
20240307,115700,1137338858,965,965,968,964,4482
20240307,115600,1133012889,965,964,965,964,6353
20240307,115500,1126884748,964,966,966,963,3673
20240307,115400,1123341799,968,969,969,968,505
20240307,115300,1122852949,970,972,972,970,174
20240307,115200,1122683823,972,972,973,971,4
20240307,115100,1122679935,973,973,973,973,110
20240307,115000,1122572905,973,973,973,973,0
20240307,114900,1122572905,973,969,973,969,1293
20240307,114800,1121319984,974,974,974,974,1
20240307,114700,1121319010,973,974,974,970,208
20240307,114600,1121116926,974,975,975,974,200
20240307,114500,1120922026,975,975,975,975,50
20240307,114400,1120873276,975,974,975,973,234
20240307,114300,1120645455,970,971,971,970,1346
20240307,114200,1119339634,970,970,970,970,2
20240307,114100,1119337694,970,970,970,970,5001
20240307,114000,1114486724,973,973,973,973,723
20240307,113900,1113783245,970,980,980,970,8229
20240307,113800,1105754374,980,980,980,980,1674
20240307,113700,1104113854,980,980,980,980,818
20240307,113600,1103312214,978,986,986,978,10767
20240307,113500,1092739163,995,995,995,995,0
20240307,113400,1092739163,995,995,995,995,80
20240307,113300,1092659563,995,995,995,995,3
20240307,113200,1092656578,996,995,996,995,800
20240307,113100,1091859906,996,996,996,996,0
20240307,113000,1091859906,996,993,996,993,1457
20240307,112900,1090411761,996,996,996,996,500
20240307,112800,1089913761,992,996,996,992,2817
20240307,112700,1087118554,997,997,997,997,1
20240307,112600,1087117557,997,997,997,997,1
20240307,112500,1087116560,997,997,997,997,71
20240307,112400,1087045773,997,996,997,995,415
20240307,112300,1086632461,998,998,998,998,0
20240307,112200,1086632461,998,995,1007,993,2382
20240307,112100,1084261110,995,995,1009,995,3245
20240307,112000,1081017668,992,988,1013,988,5716
20240307,111900,1075301619,984,994,995,983,5214
20240307,111800,1070156457,1016,985,1016,985,15419
20240307,111700,1054550250,985,985,985,985,29
20240307,111600,1054521685,985,985,985,985,0
20240307,111500,1054521685,985,985,985,985,1196
20240307,111400,1053343625,985,987,988,985,1096
20240307,111300,1052261638,987,978,987,978,520
20240307,111200,1051750187,982,965,1016,965,63733
20240307,111100,988402524,964,954,964,954,9301
20240307,111000,979465446,959,959,959,959,5
20240307,110900,979460651,953,953,953,953,0
20240307,110800,979460651,953,959,959,953,504
20240307,110700,978977339,959,959,959,959,8249
20240307,110600,971066548,959,959,959,959,0
20240307,110500,971066548,959,959,959,959,0
20240307,110400,971066548,959,956,959,956,1000
20240307,110300,970108145,954,951,954,949,9576
20240307,110200,961008363,955,958,958,950,30922
20240307,110100,931569620,958,958,958,958,220
20240307,110000,931358860,958,958,958,958,100
20240307,105900,931263060,958,958,958,958,0
20240307,105800,931263060,958,958,958,958,626
20240307,105700,930663352,958,958,958,958,200
20240307,105600,930471752,958,960,960,958,9756
20240307,105500,921124716,959,959,959,959,350
20240307,105400,920789066,959,959,959,959,50
20240307,105300,920741116,959,961,961,959,3376
20240307,105200,917500395,960,960,960,960,0
20240307,105100,917500395,960,960,960,960,1028
20240307,105000,916513515,960,960,960,960,3
20240307,104900,916510635,960,960,960,960,0
20240307,104800,916510635,960,962,962,960,10100
20240307,104700,906811142,962,962,962,962,500
20240307,104600,906330142,961,963,963,961,320
20240307,104500,906022300,963,964,964,963,2037
20240307,104400,904059132,964,964,964,964,360
20240307,104300,903712092,970,970,970,970,0
20240307,104200,903712092,970,970,970,970,0
20240307,104100,903712092,970,969,970,969,14439
20240307,104000,889709262,969,960,969,960,7797
20240307,103900,882200082,958,960,960,958,304
20240307,103800,881908842,960,956,960,951,55900
20240307,103700,828705841,955,951,956,950,9816
20240307,103600,819369707,951,957,957,951,4262
20240307,103500,815297196,956,954,956,954,4515
20240307,103400,810985886,947,955,955,947,9283
20240307,103300,802147307,954,950,954,949,4000
20240307,103200,798344307,951,955,955,951,1200
20240307,103100,797202307,955,955,956,947,6145
20240307,103000,791355383,945,960,960,945,33226
20240307,102900,759706402,960,962,962,960,10890
20240307,102800,749242494,962,963,963,962,5400
20240307,102700,744044012,963,963,963,963,0
20240307,102600,744044012,963,963,963,962,5487
20240307,102500,738760518,963,970,970,963,16553
20240307,102400,722749746,970,970,970,970,1
20240307,102300,722748776,970,970,970,970,1008
20240307,102200,721771016,972,972,972,972,0
20240307,102100,721771016,972,972,972,972,1059
20240307,102000,720741668,973,973,973,973,1010
20240307,101900,719758938,974,974,974,974,0
20240307,101800,719758938,974,974,974,970,301
20240307,101700,719465768,974,974,974,974,1001
20240307,101600,718490794,974,974,974,974,100
20240307,101500,718393394,968,974,974,968,2571
20240307,101400,715903240,974,974,974,974,409
20240307,101300,715504874,974,974,974,974,1
20240307,101200,715503900,974,968,974,968,1315
20240307,101100,714223780,968,974,974,968,4800
20240307,101000,709575006,968,969,969,968,3000
20240307,100900,706670506,968,970,970,968,6600
20240307,100800,700275243,969,970,970,969,1837
20240307,100700,698493539,969,971,971,969,9975
20240307,100600,688817709,971,974,974,971,7019
20240307,100500,681998458,975,982,982,975,34439
20240307,100400,648277152,982,983,983,982,5977
20240307,100300,642404199,983,985,985,983,10523
20240307,100200,632052480,985,985,985,985,100
20240307,100100,631953980,990,984,990,984,22
20240307,100000,631932321,985,985,985,985,773
20240307,095900,631170916,985,985,985,985,5094
20240307,095800,626153326,985,985,985,985,0
20240307,095700,626153326,985,987,987,985,5131
20240307,095600,621099142,988,988,988,988,7289
20240307,095500,613897610,989,989,989,989,636
20240307,095400,613268606,989,991,991,989,33
20240307,095300,613235935,992,989,992,989,3619
20240307,095200,609655487,989,989,989,989,10
20240307,095100,609645597,983,988,990,983,1662
20240307,095000,608008494,985,990,990,985,8127
20240307,094900,599989037,993,993,993,993,624
20240307,094800,599369405,989,989,989,989,2028
20240307,094700,597363713,990,991,997,990,15125
20240307,094600,582389924,992,993,993,992,1415
20240307,094500,580985832,994,994,994,994,224
20240307,094400,580763176,994,995,995,994,1634
20240307,094300,579138961,995,995,995,995,0
20240307,094200,579138961,995,999,999,995,2767
20240307,094100,576385525,999,1000,1000,999,66
20240307,094000,576319581,1002,1008,1009,1002,106191
20240307,093900,469879793,1008,1008,1008,1008,12
20240307,093800,469867697,1002,1008,1008,1002,2885
20240307,093700,466959647,1004,1001,1004,1000,39390
20240307,093600,427498401,1002,1002,1003,1002,102145
20240307,093500,325147041,1012,1012,1012,1002,1830
20240307,093400,323297135,1010,1010,1010,1010,5100
20240307,093300,318146135,1010,1010,1012,1010,17255
20240307,093200,300707430,1006,1010,1011,1006,13935
20240307,093100,286634145,1011,1010,1011,1010,7147
20240307,093000,279412670,1010,1003,1010,1003,9119
20240307,092900,270206448,1002,1002,1002,1002,2000
20240307,092800,268202448,1008,1001,1008,1001,2034
20240307,092700,266152526,1001,1006,1007,1001,17010
20240307,092600,249065466,1007,1000,1008,1000,3862
20240307,092500,245186222,1000,1008,1009,1000,46836
20240307,092400,198319723,1008,1010,1010,1008,4340
20240307,092300,193944897,995,1011,1011,995,11970
20240307,092200,181942908,1011,1011,1013,1009,10614
20240307,092100,171212395,1011,1011,1011,1011,6700
20240307,092000,164438695,1013,999,1013,999,8694
20240307,091900,155715218,1000,1006,1006,1000,4958
20240307,091800,150737105,1005,1020,1020,1005,14813
20240307,091700,135679742,1020,1000,1020,999,19870
20240307,091600,115641073,1000,1000,1000,1000,201
20240307,091500,115440073,1000,992,1000,991,7445
20240307,091400,108018934,992,992,994,992,1052
20240307,091300,106974514,992,988,992,986,7513
20240307,091200,99560634,990,987,990,986,1553
20240307,091100,98024220,986,984,986,984,3443
20240307,091000,94635904,983,983,985,983,11929
20240307,090900,82904355,987,987,987,984,2167
20240307,090800,80770180,987,990,990,985,3811
20240307,090700,77008833,990,996,996,986,7435
20240307,090600,69645760,996,989,996,940,17538
20240307,090500,52589754,990,1002,1002,990,20153
20240307,090400,32498039,1001,1001,1003,1001,4496
20240307,090300,27996478,1001,1003,1003,1001,4706
20240307,090200,23285499,1008,1018,1018,1003,13910
20240307,090100,9267231,1020,1010,1020,1008,3808
20240307,090000,5420295,1010,1020,1020,1010,5318