stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,210800,5564278642,680,680,680,680,74566
20240311,210700,5564278642,680,680,680,680,0
20240311,210600,5564278642,680,680,680,680,0
20240311,210500,5564278642,680,680,680,680,0
20240311,210400,5564278642,680,680,680,680,0
20240311,210300,5564278642,680,680,680,680,0
20240311,210200,5564278642,680,680,680,680,0
20240311,210100,5564278642,680,680,680,680,0
20240311,210000,5564278642,680,680,680,680,0
20240311,205900,5564278642,680,680,680,680,0
20240311,205800,5564278642,680,680,680,680,0
20240311,205700,5564278642,680,680,680,680,0
20240311,205600,5564278642,680,680,680,680,0
20240311,205500,5564278642,680,680,680,680,0
20240311,205400,5564278642,680,680,680,680,0
20240311,205300,5564278642,680,680,680,680,0
20240311,205200,5564278642,680,680,680,680,0
20240311,205100,5564278642,680,680,680,680,0
20240311,205000,5564278642,680,680,680,680,0
20240311,204900,5564278642,680,680,680,680,0
20240311,204800,5564278642,680,680,680,680,0
20240311,204700,5564278642,680,680,680,680,0
20240311,204600,5564278642,680,680,680,680,0
20240311,204500,5564278642,680,680,680,680,0
20240311,204400,5564278642,680,680,680,680,0
20240311,204300,5564278642,680,680,680,680,0
20240311,204200,5564278642,680,680,680,680,0
20240311,204100,5564278642,680,680,680,680,0
20240311,204000,5564278642,680,680,680,680,0
20240311,203900,5564278642,680,680,680,680,0
20240311,203800,5564278642,680,680,680,680,74566
20240311,203700,5564278642,680,680,680,680,0
20240311,203600,5564278642,680,680,680,680,0
20240311,203500,5564278642,680,680,680,680,0
20240311,203400,5564278642,680,680,680,680,0
20240311,203300,5564278642,680,680,680,680,0
20240311,203200,5564278642,680,680,680,680,0
20240311,203100,5564278642,680,680,680,680,0
20240311,203000,5564278642,680,680,680,680,0
20240311,202900,5564278642,680,680,680,680,0
20240311,202800,5564278642,680,680,680,680,0
20240311,202700,5564278642,680,680,680,680,0
20240311,202600,5564278642,680,680,680,680,0
20240311,202500,5564278642,680,680,680,680,0
20240311,202400,5564278642,680,680,680,680,0
20240311,202300,5564278642,680,680,680,680,0
20240311,202200,5564278642,680,680,680,680,0
20240311,202100,5564278642,680,680,680,680,0
20240311,202000,5564278642,680,680,680,680,0
20240311,201900,5564278642,680,680,680,680,0
20240311,201800,5564278642,680,680,680,680,0
20240311,201700,5564278642,680,680,680,680,0
20240311,201600,5564278642,680,680,680,680,0
20240311,201500,5564278642,680,680,680,680,0
20240311,201400,5564278642,680,680,680,680,0
20240311,201300,5564278642,680,680,680,680,0
20240311,201200,5564278642,680,680,680,680,0
20240311,201100,5564278642,680,680,680,680,0
20240311,201000,5564278642,680,680,680,680,0
20240311,200900,5564278642,680,680,680,680,0
20240311,200800,5564278642,680,680,680,680,74566
20240311,200700,5564278642,680,680,680,680,0
20240311,200600,5564278642,680,680,680,680,0
20240311,200500,5564278642,680,680,680,680,0
20240311,200400,5564278642,680,680,680,680,0
20240311,200300,5564278642,680,680,680,680,0
20240311,200200,5564278642,680,680,680,680,0
20240311,200100,5564278642,680,680,680,680,0
20240311,200000,5564278642,680,680,680,680,0
20240311,195900,5564278642,680,680,680,680,0
20240311,195800,5564278642,680,680,680,680,0
20240311,195700,5564278642,680,680,680,680,0
20240311,195600,5564278642,680,680,680,680,0
20240311,195500,5564278642,680,680,680,680,0
20240311,195400,5564278642,680,680,680,680,0
20240311,195300,5564278642,680,680,680,680,0
20240311,195200,5564278642,680,680,680,680,0
20240311,195100,5564278642,680,680,680,680,0
20240311,195000,5564278642,680,680,680,680,0
20240311,194900,5564278642,680,680,680,680,0
20240311,194800,5564278642,680,680,680,680,0
20240311,194700,5564278642,680,680,680,680,0
20240311,194600,5564278642,680,680,680,680,0
20240311,194500,5564278642,680,680,680,680,0
20240311,194400,5564278642,680,680,680,680,0
20240311,194300,5564278642,680,680,680,680,0
20240311,194200,5564278642,680,680,680,680,0
20240311,194100,5564278642,680,680,680,680,0
20240311,194000,5564278642,680,680,680,680,0
20240311,193900,5564278642,680,680,680,680,0
20240311,193800,5564278642,680,680,680,680,74566
20240311,193700,5564278642,680,680,680,680,0
20240311,193600,5564278642,680,680,680,680,0
20240311,193500,5564278642,680,680,680,680,0
20240311,193400,5564278642,680,680,680,680,0
20240311,193300,5564278642,680,680,680,680,0
20240311,193200,5564278642,680,680,680,680,0
20240311,193100,5564278642,680,680,680,680,0
20240311,193000,5564278642,680,680,680,680,0
20240311,192900,5564278642,680,680,680,680,0
20240311,192800,5564278642,680,680,680,680,0
20240311,192700,5564278642,680,680,680,680,0
20240311,192600,5564278642,680,680,680,680,0
20240311,192500,5564278642,680,680,680,680,0
20240311,192400,5564278642,680,680,680,680,0
20240311,192300,5564278642,680,680,680,680,0
20240311,192200,5564278642,680,680,680,680,0
20240311,192100,5564278642,680,680,680,680,0
20240311,192000,5564278642,680,680,680,680,0
20240311,191900,5564278642,680,680,680,680,0
20240311,191800,5564278642,680,680,680,680,0
20240311,191700,5564278642,680,680,680,680,0
20240311,191600,5564278642,680,680,680,680,0
20240311,191500,5564278642,680,680,680,680,0
20240311,191400,5564278642,680,680,680,680,0
20240311,191300,5564278642,680,680,680,680,0
20240311,191200,5564278642,680,680,680,680,0
20240311,191100,5564278642,680,680,680,680,0
20240311,191000,5564278642,680,680,680,680,0
20240311,190900,5564278642,680,680,680,680,0
20240311,190800,5564278642,680,680,680,680,74566
20240311,190700,5564278642,680,680,680,680,0
20240311,190600,5564278642,680,680,680,680,0
20240311,190500,5564278642,680,680,680,680,0
20240311,190400,5564278642,680,680,680,680,0
20240311,190300,5564278642,680,680,680,680,0
20240311,190200,5564278642,680,680,680,680,0
20240311,190100,5564278642,680,680,680,680,0
20240311,190000,5564278642,680,680,680,680,0
20240311,185900,5564278642,680,680,680,680,0
20240311,185800,5564278642,680,680,680,680,0
20240311,185700,5564278642,680,680,680,680,0
20240311,185600,5564278642,680,680,680,680,0
20240311,185500,5564278642,680,680,680,680,0
20240311,185400,5564278642,680,680,680,680,0
20240311,185300,5564278642,680,680,680,680,0
20240311,185200,5564278642,680,680,680,680,0
20240311,185100,5564278642,680,680,680,680,0
20240311,185000,5564278642,680,680,680,680,0
20240311,184900,5564278642,680,680,680,680,0
20240311,184800,5564278642,680,680,680,680,0
20240311,184700,5564278642,680,680,680,680,0
20240311,184600,5564278642,680,680,680,680,0
20240311,184500,5564278642,680,680,680,680,0
20240311,184400,5564278642,680,680,680,680,0
20240311,184300,5564278642,680,680,680,680,0
20240311,184200,5564278642,680,680,680,680,0
20240311,184100,5564278642,680,680,680,680,0
20240311,184000,5564278642,680,680,680,680,0
20240311,183900,5564278642,680,680,680,680,0
20240311,183800,5564278642,680,680,680,680,74566
20240311,183700,5564278642,680,680,680,680,0
20240311,183600,5564278642,680,680,680,680,0
20240311,183500,5564278642,680,680,680,680,0
20240311,183400,5564278642,680,680,680,680,0
20240311,183300,5564278642,680,680,680,680,0
20240311,183200,5564278642,680,680,680,680,0
20240311,183100,5564278642,680,680,680,680,0
20240311,183000,5564278642,680,680,680,680,0
20240311,182900,5564278642,680,680,680,680,0
20240311,182800,5564278642,680,680,680,680,0
20240311,182700,5564278642,680,680,680,680,0
20240311,182600,5564278642,680,680,680,680,0
20240311,182500,5564278642,680,680,680,680,0
20240311,182400,5564278642,680,680,680,680,0
20240311,182300,5564278642,680,680,680,680,0
20240311,182200,5564278642,680,680,680,680,0
20240311,182100,5564278642,680,680,680,680,0
20240311,182000,5564278642,680,680,680,680,0
20240311,181900,5564278642,680,680,680,680,0
20240311,181800,5564278642,680,680,680,680,0
20240311,181700,5564278642,680,680,680,680,0
20240311,181600,5564278642,680,680,680,680,0
20240311,181500,5564278642,680,680,680,680,0
20240311,181400,5564278642,680,680,680,680,0
20240311,181300,5564278642,680,680,680,680,0
20240311,181200,5564278642,680,680,680,680,0
20240311,181100,5564278642,680,680,680,680,0
20240311,181000,5564278642,680,680,680,680,0
20240311,180900,5564278642,680,680,680,680,0
20240311,180800,5564278642,680,680,680,680,74566
20240311,180700,5564278642,680,680,680,680,0
20240311,180600,5564278642,680,680,680,680,0
20240311,180500,5564278642,680,680,680,680,0
20240311,180400,5564278642,680,680,680,680,0
20240311,180300,5564278642,680,680,680,680,0
20240311,180200,5564278642,680,680,680,680,0
20240311,180100,5564278642,680,680,680,680,0
20240311,180000,5564278642,680,680,680,680,0
20240311,175900,5564278642,680,680,680,680,0
20240311,175800,5564278642,680,680,680,680,0
20240311,175700,5564278642,680,680,680,680,0
20240311,175600,5564278642,680,680,680,680,0
20240311,175500,5564278642,680,680,680,680,0
20240311,175400,5564278642,680,680,680,680,0
20240311,175300,5564278642,680,680,680,680,0
20240311,175200,5564278642,680,680,680,680,0
20240311,175100,5564278642,680,680,680,680,0
20240311,175000,5564278642,680,680,680,680,0
20240311,174900,5564278642,680,680,680,680,0
20240311,174800,5564278642,680,680,680,680,0
20240311,174700,5564278642,680,680,680,680,0
20240311,174600,5564278642,680,680,680,680,0
20240311,174500,5564278642,680,680,680,680,0
20240311,174400,5564278642,680,680,680,680,0
20240311,174300,5564278642,680,680,680,680,0
20240311,174200,5564278642,680,680,680,680,0
20240311,174100,5564278642,680,680,680,680,0
20240311,174000,5564278642,680,680,680,680,0
20240311,173900,5564278642,680,680,680,680,0
20240311,173800,5564278642,680,680,680,680,74566
20240311,173700,5564278642,680,680,680,680,0
20240311,173600,5564278642,680,680,680,680,0
20240311,173500,5564278642,680,680,680,680,0
20240311,173400,5564278642,680,680,680,680,0
20240311,173300,5564278642,680,680,680,680,0
20240311,173200,5564278642,680,680,680,680,0
20240311,173100,5564278642,680,680,680,680,0
20240311,173000,5564278642,680,680,680,680,0
20240311,172900,5564278642,680,680,680,680,0
20240311,172800,5564278642,680,680,680,680,0
20240311,172700,5564278642,680,680,680,680,0
20240311,172600,5564278642,680,680,680,680,0
20240311,172500,5564278642,680,680,680,680,0
20240311,172400,5564278642,680,680,680,680,0
20240311,172300,5564278642,680,680,680,680,0
20240311,172200,5564278642,680,680,680,680,0
20240311,172100,5564278642,680,680,680,680,0
20240311,172000,5564278642,680,680,680,680,0
20240311,171900,5564278642,680,680,680,680,0
20240311,171800,5564278642,680,680,680,680,0
20240311,171700,5564278642,680,680,680,680,0
20240311,171600,5564278642,680,680,680,680,0
20240311,171500,5564278642,680,680,680,680,0
20240311,171400,5564278642,680,680,680,680,0
20240311,171300,5564278642,680,680,680,680,0
20240311,171200,5564278642,680,680,680,680,0
20240311,171100,5564278642,680,680,680,680,0
20240311,171000,5564278642,680,680,680,680,0
20240311,170900,5564278642,680,680,680,680,0
20240311,170800,5564278642,680,680,680,680,74566
20240311,170700,5564278642,680,680,680,680,0
20240311,170600,5564278642,680,680,680,680,0
20240311,170500,5564278642,680,680,680,680,0
20240311,170400,5564278642,680,680,680,680,0
20240311,170300,5564278642,680,680,680,680,0
20240311,170200,5564278642,680,680,680,680,0
20240311,170100,5564278642,680,680,680,680,0
20240311,170000,5564278642,680,680,680,680,0
20240311,165900,5564278642,680,680,680,680,0
20240311,165800,5564278642,680,680,680,680,0
20240311,165700,5564278642,680,680,680,680,0
20240311,165600,5564278642,680,680,680,680,0
20240311,165500,5564278642,680,680,680,680,0
20240311,165400,5564278642,680,680,680,680,0
20240311,165300,5564278642,680,680,680,680,0
20240311,165200,5564278642,680,680,680,680,0
20240311,165100,5564278642,680,680,680,680,0
20240311,165000,5564278642,680,680,680,680,0
20240311,164900,5564278642,680,680,680,680,0
20240311,164800,5564278642,680,680,680,680,0
20240311,164700,5564278642,680,680,680,680,0
20240311,164600,5564278642,680,680,680,680,0
20240311,164500,5564278642,680,680,680,680,0
20240311,164400,5564278642,680,680,680,680,0
20240311,164300,5564278642,680,680,680,680,0
20240311,164200,5564278642,680,680,680,680,0
20240311,164100,5564278642,680,680,680,680,0
20240311,164000,5564278642,680,680,680,680,0
20240311,163900,5564278642,680,680,680,680,0
20240311,163800,5564278642,680,680,680,680,74566
20240311,163700,5564278642,680,680,680,680,0
20240311,163600,5564278642,680,680,680,680,0
20240311,163500,5564278642,680,680,680,680,0
20240311,163400,5564278642,680,680,680,680,0
20240311,163300,5564278642,680,680,680,680,0
20240311,163200,5564278642,680,680,680,680,0
20240311,163100,5564278642,680,680,680,680,0
20240311,163000,5564278642,680,680,680,680,0
20240311,162900,5564278642,680,680,680,680,0
20240311,162800,5564278642,680,680,680,680,0
20240311,162700,5564278642,680,680,680,680,0
20240311,162600,5564278642,680,680,680,680,0
20240311,162500,5564278642,680,680,680,680,0
20240311,162400,5564278642,680,680,680,680,0
20240311,162300,5564278642,680,680,680,680,0
20240311,162200,5564278642,680,680,680,680,0
20240311,162100,5564278642,680,680,680,680,0
20240311,162000,5564278642,680,680,680,680,0
20240311,161900,5564278642,680,680,680,680,0
20240311,161800,5564278642,680,680,680,680,0
20240311,161700,5564278642,680,680,680,680,0
20240311,161600,5564278642,680,680,680,680,0
20240311,161500,5564278642,680,680,680,680,0
20240311,161400,5564278642,680,680,680,680,0
20240311,161300,5564278642,680,680,680,680,0
20240311,161200,5564278642,680,680,680,680,0
20240311,161100,5564278642,680,680,680,680,0
20240311,161000,5564278642,680,680,680,680,0
20240311,160900,5564278642,680,680,680,680,0
20240311,160800,5564278642,680,680,680,680,74566
20240311,160700,5564278642,680,680,680,680,0
20240311,160600,5564278642,680,680,680,680,0
20240311,160500,5564278642,680,680,680,680,0
20240311,160400,5564278642,680,680,680,680,0
20240311,160300,5564278642,680,680,680,680,0
20240311,160200,5564278642,680,680,680,680,0
20240311,160100,5564278642,680,680,680,680,0
20240311,160000,5564278642,680,680,680,680,0
20240311,155900,5564278642,680,680,680,680,0
20240311,155800,5564278642,680,680,680,680,0
20240311,155700,5564278642,680,680,680,680,0
20240311,155600,5564278642,680,680,680,680,0
20240311,155500,5564278642,680,680,680,680,0
20240311,155400,5564278642,680,680,680,680,0
20240311,155300,5564278642,680,680,680,680,0
20240311,155200,5564278642,680,680,680,680,0
20240311,155100,5564278642,680,680,680,680,0
20240311,155000,5564278642,680,680,680,680,0
20240311,154900,5564278642,680,680,680,680,0
20240311,154800,5564278642,680,680,680,680,0
20240311,154700,5564278642,680,680,680,680,0
20240311,154600,5564278642,680,680,680,680,0
20240311,154500,5564278642,680,680,680,680,0
20240311,154400,5564278642,680,680,680,680,0
20240311,154300,5564278642,680,680,680,680,0
20240311,154200,5564278642,680,680,680,680,0
20240311,154100,5564278642,680,680,680,680,0
20240311,154000,5564278642,680,680,680,680,0
20240311,153900,5564278642,680,680,680,680,0
20240311,153800,5564278642,680,680,680,680,74566
20240311,153700,5564278642,680,680,680,680,0
20240311,153600,5564278642,680,680,680,680,0
20240311,153500,5564278642,680,680,680,680,0
20240311,153400,5564278642,680,680,680,680,0
20240311,153300,5564278642,680,680,680,680,0
20240311,153200,5564278642,680,680,680,680,0
20240311,153100,5564278642,680,680,680,680,0
20240311,153000,5564278642,680,680,680,680,74566
20240311,152900,5513573762,680,680,680,680,0
20240311,152800,5513573762,680,680,680,680,0
20240311,152700,5513573762,680,680,680,680,0
20240311,152600,5513573762,680,680,680,680,0
20240311,152500,5513573762,680,680,680,680,0
20240311,152400,5513573762,680,680,680,680,0
20240311,152300,5513573762,680,680,680,680,0
20240311,152200,5513573762,680,680,680,680,0
20240311,152100,5513573762,680,680,680,680,0
20240311,152000,5513573762,680,680,680,680,0
20240311,151900,5513573762,680,679,680,678,26301
20240311,151800,5495710343,677,677,678,677,10914
20240311,151700,5488317056,677,676,677,676,5393
20240311,151600,5484665996,676,677,677,676,5613
20240311,151500,5480866475,676,676,677,675,7680
20240311,151400,5475669742,676,673,677,673,7168
20240311,151300,5470829753,673,673,673,672,54373
20240311,151200,5434284844,672,674,675,672,19552
20240311,151100,5421124889,674,674,674,673,3936
20240311,151000,5418472026,673,675,675,673,14856
20240311,150900,5408459372,675,675,675,675,10179
20240311,150800,5401588547,676,676,676,675,2840
20240311,150700,5399669855,674,675,676,674,12895
20240311,150600,5390972491,674,675,675,674,2541
20240311,150500,5389258856,674,675,675,674,478
20240311,150400,5388936228,675,674,675,674,3271
20240311,150300,5386730554,673,674,674,673,2691
20240311,150200,5384919332,673,672,674,672,1247
20240311,150100,5384079991,673,673,673,672,1184
20240311,150000,5383283172,671,674,674,671,12915
20240311,145900,5374602430,674,674,674,674,1324
20240311,145800,5373710054,675,673,675,673,357
20240311,145700,5373469573,673,673,673,673,3952
20240311,145600,5370809877,674,674,674,674,372
20240311,145500,5370559149,674,675,675,674,4383
20240311,145400,5367605005,675,674,676,674,1039
20240311,145300,5366903698,674,675,675,674,4603
20240311,145200,5363800973,675,675,675,675,1234
20240311,145100,5362968023,673,675,675,673,6861
20240311,145000,5358346921,675,675,677,675,814
20240311,144900,5357797271,677,674,677,674,882
20240311,144800,5357202293,674,673,674,673,444
20240311,144700,5356903158,673,674,674,671,9396
20240311,144600,5350592796,672,673,674,672,10927
20240311,144500,5343241890,673,674,674,673,1812
20240311,144400,5342020702,674,675,675,674,3715
20240311,144300,5339515516,678,678,678,678,1
20240311,144200,5339514838,675,674,675,674,8462
20240311,144100,5333811449,674,678,678,674,31596
20240311,144000,5312493801,678,677,678,677,168
20240311,143900,5312379919,678,678,678,678,4306
20240311,143800,5309460451,678,679,679,675,8583
20240311,143700,5303654036,680,681,681,680,1593
20240311,143600,5302570795,679,679,681,679,1387
20240311,143500,5301628190,679,679,679,679,233
20240311,143400,5301469983,678,677,678,677,999
20240311,143300,5300793048,678,678,678,678,990
20240311,143200,5300121828,678,678,678,677,2281
20240311,143100,5298575311,677,678,678,677,8492
20240311,143000,5292817736,678,680,680,678,182
20240311,142900,5292694020,678,680,680,678,2503
20240311,142800,5290994215,680,680,680,680,29
20240311,142700,5290974495,680,678,680,678,30
20240311,142600,5290954153,681,681,681,678,581
20240311,142500,5290559592,681,680,681,680,3380
20240311,142400,5288260397,680,680,680,676,7026
20240311,142300,5283482773,681,680,681,680,3455
20240311,142200,5281130917,676,676,676,676,1
20240311,142100,5281130241,681,680,681,680,25
20240311,142000,5281113240,675,678,681,675,8702
20240311,141900,5275211392,678,677,678,677,1567
20240311,141800,5274148996,677,675,677,674,18127
20240311,141700,5261930912,674,678,678,674,2305
20240311,141600,5260374912,676,675,678,674,8776
20240311,141500,5254450631,675,677,677,675,17752
20240311,141400,5242459572,678,679,679,678,2591
20240311,141300,5240702594,678,679,679,678,1040
20240311,141200,5239997374,679,678,679,676,8536
20240311,141100,5234222185,679,679,682,679,884
20240311,141000,5233621910,679,681,681,679,4142
20240311,140900,5230806212,680,680,680,680,1000
20240311,140800,5230126212,680,680,680,680,0
20240311,140700,5230126212,680,682,682,680,12
20240311,140600,5230118048,680,679,680,679,668
20240311,140500,5229663968,684,681,684,681,12543
20240311,140400,5221094038,681,681,681,681,15
20240311,140300,5221083823,681,680,681,679,130
20240311,140200,5220995364,677,677,677,677,0
20240311,140100,5220995364,677,678,678,677,16417
20240311,140000,5209869030,679,679,682,678,3525
20240311,135900,5207478662,679,680,680,679,1674
20240311,135800,5206341684,680,683,683,680,3
20240311,135700,5206339638,683,684,684,680,458
20240311,135600,5206027740,681,683,684,680,12067
20240311,135500,5197788361,683,684,684,683,6538
20240311,135400,5193318315,684,683,685,683,10476
20240311,135300,5186148284,683,683,683,682,5028
20240311,135200,5182719160,682,680,682,679,8201
20240311,135100,5177130253,680,679,680,679,3927
20240311,135000,5174463810,679,679,679,679,50
20240311,134900,5174429860,679,677,679,677,543
20240311,134800,5174061417,677,679,679,677,5915
20240311,134700,5170056956,677,678,679,677,4493
20240311,134600,5167011617,679,679,679,679,10
20240311,134500,5167004827,679,678,679,678,1987
20240311,134400,5165657378,679,677,679,677,3787
20240311,134300,5163091124,678,678,679,677,2704
20240311,134200,5161258289,678,678,678,678,43
20240311,134100,5161229135,678,679,679,677,2487
20240311,134000,5159542685,679,679,679,677,19414
20240311,133900,5146365586,679,681,682,679,13573
20240311,133800,5137130442,682,681,682,681,2030
20240311,133700,5135748011,682,682,682,682,7
20240311,133600,5135743237,682,682,683,682,2864
20240311,133500,5133789979,683,682,683,682,2410
20240311,133400,5132146349,683,683,683,683,310
20240311,133300,5131934619,683,683,683,683,3419
20240311,133200,5129599442,683,682,683,682,1575
20240311,133100,5128525282,682,682,682,681,3934
20240311,133000,5125842493,682,683,683,681,6016
20240311,132900,5121741352,685,685,685,685,1
20240311,132800,5121740667,682,684,685,682,3272
20240311,132700,5119504253,684,685,685,684,1174
20240311,132600,5118700437,685,683,685,682,1052
20240311,132500,5117982503,683,685,685,683,6714
20240311,132400,5113387969,685,682,685,682,17906
20240311,132300,5101142864,681,678,682,677,2850
20240311,132200,5099202416,678,683,683,678,9181
20240311,132100,5092964253,684,683,684,683,2745
20240311,132000,5091089390,682,681,682,681,1212
20240311,131900,5090263306,681,683,683,681,2391
20240311,131800,5088632160,683,683,683,683,104
20240311,131700,5088561128,682,680,682,680,1917
20240311,131600,5087257304,682,683,683,681,1179
20240311,131500,5086453374,683,681,683,680,12343
20240311,131400,5078038408,681,676,681,676,5234
20240311,131300,5074490975,678,675,678,673,840
20240311,131200,5073925136,679,676,679,675,731
20240311,131100,5073430770,680,680,681,672,8287
20240311,131000,5067852779,681,676,681,674,2152
20240311,130900,5066399802,674,675,676,674,3054
20240311,130800,5064338093,676,672,676,671,3564
20240311,130700,5061941577,672,672,672,669,41923
20240311,130600,5033831280,672,677,677,671,29843
20240311,130500,5013774227,672,680,680,672,18485
20240311,130400,5001282555,681,683,684,679,11750
20240311,130300,4993262495,683,682,683,678,30948
20240311,130200,4972216735,683,683,683,682,5625
20240311,130100,4968379488,684,684,684,684,0
20240311,130000,4968379488,684,683,684,683,10561
20240311,125900,4961162733,683,684,684,682,9332
20240311,125800,4954790314,683,685,686,683,1696
20240311,125700,4953629861,685,686,686,685,12523
20240311,125600,4945039807,686,685,686,684,4550
20240311,125500,4941920307,684,686,686,683,9043
20240311,125400,4935725792,686,685,686,682,9348
20240311,125300,4929325362,685,683,685,683,12228
20240311,125200,4920964756,683,683,684,683,5511
20240311,125100,4917198959,684,684,685,684,4282
20240311,125000,4914269029,684,683,684,681,2894
20240311,124900,4912293285,683,681,683,681,6568
20240311,124800,4907816606,681,681,681,681,186
20240311,124700,4907689940,679,680,681,679,1707
20240311,124600,4906529495,680,681,681,680,3315
20240311,124500,4904274295,681,680,682,680,12779
20240311,124400,4895578245,679,679,679,676,3822
20240311,124300,4892984773,679,677,679,676,2624
20240311,124200,4891208254,680,680,680,676,3126
20240311,124100,4889091872,680,675,680,675,7936
20240311,124000,4883721789,675,675,676,674,7989
20240311,123900,4878328913,677,675,677,675,19068
20240311,123800,4865449500,675,670,676,670,6970
20240311,123700,4860777372,669,670,670,669,10230
20240311,123600,4853932243,670,671,675,670,13245
20240311,123500,4845047114,675,670,675,668,14518
20240311,123400,4835320629,670,677,677,670,18096
20240311,123300,4823134286,679,679,679,676,2489
20240311,123200,4821450471,679,678,679,678,12
20240311,123100,4821442324,680,679,680,678,1205
20240311,123000,4820624569,680,680,681,670,53336
20240311,122900,4784733676,680,681,681,680,5002
20240311,122800,4781332314,680,680,680,680,496
20240311,122700,4780995034,680,679,680,679,731
20240311,122600,4780498639,680,679,680,679,2559
20240311,122500,4778761076,679,678,679,678,283
20240311,122400,4778569200,678,678,678,677,6370
20240311,122300,4774251105,678,678,678,677,17434
20240311,122200,4762433337,678,677,678,677,1299
20240311,122100,4761553231,679,679,680,676,8059
20240311,122000,4756091984,680,680,682,680,13219
20240311,121900,4747098829,681,682,682,681,1855
20240311,121800,4745834420,683,681,683,679,2560
20240311,121700,4744095086,679,683,683,679,10888
20240311,121600,4736677603,682,683,683,681,6468
20240311,121500,4732261708,683,683,684,680,3984
20240311,121400,4729541229,683,680,683,680,9074
20240311,121300,4723349069,682,681,683,680,10208
20240311,121200,4716394278,681,681,681,679,7953
20240311,121100,4710983040,681,680,682,680,1801
20240311,121000,4709757247,679,678,679,675,11491
20240311,120900,4701990367,678,679,679,678,3953
20240311,120800,4699307884,680,679,680,675,21256
20240311,120700,4684909185,681,681,681,679,9843
20240311,120600,4678211461,681,681,681,681,1201
20240311,120500,4677393580,683,678,683,677,12922
20240311,120400,4668614284,676,678,679,676,1653
20240311,120300,4667495806,677,678,680,677,8000
20240311,120200,4662073533,678,685,687,678,93130
20240311,120100,4598282876,685,678,685,678,50202
20240311,120000,4563986715,679,674,679,674,14572
20240311,115900,4554125035,674,673,677,673,18870
20240311,115800,4541387298,673,676,676,666,41845
20240311,115700,4513306251,676,672,680,672,38877
20240311,115600,4486997149,674,666,674,666,56807
20240311,115500,4448950310,666,662,666,662,1297
20240311,115400,4448088342,666,665,667,664,5491
20240311,115300,4444437511,665,660,665,657,13021
20240311,115200,4435862536,660,667,668,660,25457
20240311,115100,4418983681,667,664,667,664,10590
20240311,115000,4411931021,664,666,667,662,30720
20240311,114900,4391477247,666,660,667,660,34799
20240311,114800,4368406090,661,658,661,658,18063
20240311,114700,4356498191,658,655,658,655,16679
20240311,114600,4345556712,655,656,656,654,4453
20240311,114500,4342640812,655,654,656,654,7964
20240311,114400,4337427333,655,655,656,654,6185
20240311,114300,4333375812,655,655,656,654,9964
20240311,114200,4326846661,655,653,655,652,7056
20240311,114100,4322232370,653,652,653,651,9534
20240311,114000,4316007039,652,650,652,650,6417
20240311,113900,4311824255,650,651,651,650,7875
20240311,113800,4306700058,651,651,651,651,3525
20240311,113700,4304405283,651,651,651,649,3074
20240311,113600,4302404129,649,650,654,648,12972
20240311,113500,4293982956,651,655,659,650,48454
20240311,113400,4262398506,655,659,660,655,36650
20240311,113300,4238356846,659,656,660,655,26483
20240311,113200,4220930628,655,656,656,655,6798
20240311,113100,4216475202,655,655,657,653,35971
20240311,113000,4192892102,655,653,656,652,30820
20240311,112900,4172739210,653,653,653,651,4761
20240311,112800,4169633493,653,654,654,650,6704
20240311,112700,4165271304,655,653,655,653,11386
20240311,112600,4157819950,654,651,654,650,21999
20240311,112500,4143483016,650,650,652,650,8130
20240311,112400,4138191946,651,652,654,651,58353
20240311,112300,4100117938,651,644,651,644,92448
20240311,112200,4040356097,642,645,646,642,7493
20240311,112100,4035530470,645,640,645,638,25131
20240311,112000,4019422174,640,639,640,637,23251
20240311,111900,4004577810,638,639,640,637,30952
20240311,111800,3984804877,639,638,640,637,5681
20240311,111700,3981176321,639,639,642,637,43892
20240311,111600,3953113245,638,641,642,636,33512
20240311,111500,3931712140,640,643,643,640,3621
20240311,111400,3929391214,642,640,642,640,19221
20240311,111300,3917080440,640,648,650,636,153496
20240311,111200,3818317114,649,651,654,649,19601
20240311,111100,3805568286,655,656,656,650,90238
20240311,111000,3746796457,655,655,655,655,1232
20240311,110900,3745989497,655,654,655,652,6051
20240311,110800,3742033856,654,655,655,654,2601
20240311,110700,3740332757,655,655,655,655,215
20240311,110600,3740191932,655,653,656,653,7186
20240311,110500,3735481248,651,656,657,651,22810
20240311,110400,3720576658,656,654,656,653,5415
20240311,110300,3717035164,654,653,654,652,13367
20240311,110200,3708316002,653,654,654,653,7928
20240311,110100,3703138173,654,649,654,649,4630
20240311,110000,3700126249,650,655,658,649,92050
20240311,105900,3640181019,655,664,664,653,60990
20240311,105800,3600108861,665,667,667,663,20922
20240311,105700,3586188746,666,666,667,666,5632
20240311,105600,3582432760,665,665,666,664,5077
20240311,105500,3579056993,664,662,665,662,4795
20240311,105400,3575870432,661,661,662,660,1115
20240311,105300,3575132447,660,661,662,659,14565
20240311,105200,3565515155,662,663,663,660,18129
20240311,105100,3553542010,662,663,664,661,6719
20240311,105000,3549094691,664,662,665,662,1497
20240311,104900,3548102638,662,659,663,658,18464
20240311,104800,3535921797,659,657,660,657,25532
20240311,104700,3519082041,656,662,662,655,59172
20240311,104600,3480102302,661,665,665,661,13460
20240311,104500,3471188916,662,664,665,662,21191
20240311,104400,3457128424,664,666,670,664,33785
20240311,104300,3434654648,666,667,672,665,22410
20240311,104200,3419729471,665,663,665,662,25603
20240311,104100,3402708395,662,667,667,662,49137
20240311,104000,3370039789,668,670,673,668,8157
20240311,103900,3364589570,668,669,673,668,13833
20240311,103800,3355335853,667,670,671,667,77257
20240311,103700,3303791873,670,670,671,669,16374
20240311,103600,3292823789,672,668,673,668,603
20240311,103500,3292419846,667,672,673,667,27804
20240311,103400,3273793401,672,674,674,672,5840
20240311,103300,3269867462,674,674,675,673,2154
20240311,103200,3268417476,675,673,675,672,2748
20240311,103100,3266568992,673,672,673,671,12855
20240311,103000,3257933535,673,674,676,673,10010
20240311,102900,3251189938,674,676,677,674,8006
20240311,102800,3245784966,677,679,679,675,42271
20240311,102700,3217188155,680,681,681,680,27
20240311,102600,3217169793,678,680,681,678,7312
20240311,102500,3212206027,679,681,681,679,9449
20240311,102400,3205788257,683,682,683,680,2460
20240311,102300,3204111603,681,681,681,679,9513
20240311,102200,3197648138,680,680,680,680,1723
20240311,102100,3196476498,682,682,682,682,26
20240311,102000,3196458766,682,682,682,678,10323
20240311,101900,3189448338,681,681,682,681,2653
20240311,101800,3187639851,681,682,682,681,148
20240311,101700,3187539061,679,681,682,678,3423
20240311,101600,3185215938,681,679,681,676,4279
20240311,101500,3182317287,679,676,682,676,5313
20240311,101400,3178723733,677,680,682,677,70532
20240311,101300,3130797964,682,682,682,680,4768
20240311,101200,3127552601,682,682,682,680,2298
20240311,101100,3125989245,680,681,682,680,23880
20240311,101000,3109749371,682,682,682,681,86
20240311,100900,3109690742,684,684,685,680,6330
20240311,100800,3105374834,684,681,684,681,3472
20240311,100700,3103004612,681,681,684,681,1001
20240311,100600,3102321086,680,679,684,679,2762
20240311,100500,3100439176,679,677,690,677,16747
20240311,100400,3088941034,677,677,685,677,2256
20240311,100300,3087405866,677,676,677,673,3142
20240311,100200,3085284787,676,676,680,671,11152
20240311,100100,3077777822,675,673,675,672,8902
20240311,100000,3071785479,673,669,674,669,6198
20240311,095900,3067618597,668,676,676,668,46204
20240311,095800,3036560098,676,685,685,676,21940
20240311,095700,3021670501,684,686,688,682,39334
20240311,095600,2994793424,690,689,690,685,52572
20240311,095500,2958596506,689,685,689,685,17747
20240311,095400,2946407767,686,686,686,685,4359
20240311,095300,2943418848,686,686,686,683,3400
20240311,095200,2941092250,685,685,685,682,7032
20240311,095100,2936276174,685,683,685,679,19836
20240311,095000,2922742272,683,681,684,680,14632
20240311,094900,2912767574,681,680,681,680,1571
20240311,094800,2911698377,680,680,680,678,18692
20240311,094700,2899012746,681,684,684,680,25409
20240311,094600,2881692459,682,683,685,682,8872
20240311,094500,2875631470,685,686,686,684,3352
20240311,094400,2873335738,685,683,685,683,8537
20240311,094300,2867498803,684,685,685,682,4399
20240311,094200,2864494551,685,682,685,678,4087
20240311,094100,2861709170,682,685,686,678,39752
20240311,094000,2834642834,686,685,688,684,15428
20240311,093900,2824064323,685,680,685,680,4841
20240311,093800,2820759696,680,684,686,675,51203
20240311,093700,2785909722,684,692,693,682,46325
20240311,093600,2754025595,693,688,693,687,29946
20240311,093500,2733368533,687,688,689,682,19898
20240311,093400,2719710281,689,676,690,676,57914
20240311,093300,2680087315,673,674,677,671,23219
20240311,093200,2664425012,677,676,677,672,13131
20240311,093100,2655557012,672,673,673,669,16238
20240311,093000,2644656418,673,682,682,673,28003
20240311,092900,2625694908,677,680,682,677,9711
20240311,092800,2619103208,682,679,685,677,24813
20240311,092700,2602165162,676,674,677,673,21340
20240311,092600,2587756917,674,668,675,668,19827
20240311,092500,2574409223,668,663,670,663,19216
20240311,092400,2561617935,663,663,666,661,21432
20240311,092300,2547419695,666,676,676,664,81276
20240311,092200,2493134540,673,670,676,670,14998
20240311,092100,2483019473,669,676,678,669,18021
20240311,092000,2470875436,677,669,684,669,70298
20240311,091900,2423212833,666,667,669,663,29655
20240311,091800,2403476392,670,666,672,665,14331
20240311,091700,2393907527,665,669,676,660,114387
20240311,091600,2317421210,668,676,679,668,38134
20240311,091500,2291756791,681,678,684,676,72856
20240311,091400,2242274654,678,670,680,670,38379
20240311,091300,2216382475,670,665,673,663,40620
20240311,091200,2189241079,666,668,674,662,93185
20240311,091100,2127073960,670,656,676,656,100096
20240311,091000,2060412693,656,654,660,652,138960
20240311,090900,1969098586,655,658,665,650,153993
20240311,090800,1868149500,659,650,665,636,283617
20240311,090700,1683839157,650,636,656,636,237171
20240311,090600,1530065037,636,629,659,627,609230
20240311,090500,1143548340,626,628,630,617,350578
20240311,090400,924688881,629,649,650,611,494065
20240311,090300,613472527,649,654,654,649,157557
20240311,090200,510547714,660,660,660,660,0
20240311,090100,510547714,660,687,687,660,257045
20240311,090000,338482256,685,733,733,680,468178