stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210700,1992285125,624,624,624,624,56625
20240313,210600,1992285125,624,624,624,624,0
20240313,210500,1992285125,624,624,624,624,0
20240313,210400,1992285125,624,624,624,624,0
20240313,210300,1992285125,624,624,624,624,0
20240313,210200,1992285125,624,624,624,624,0
20240313,210100,1992285125,624,624,624,624,0
20240313,210000,1992285125,624,624,624,624,0
20240313,205900,1992285125,624,624,624,624,0
20240313,205800,1992285125,624,624,624,624,0
20240313,205700,1992285125,624,624,624,624,0
20240313,205600,1992285125,624,624,624,624,0
20240313,205500,1992285125,624,624,624,624,0
20240313,205400,1992285125,624,624,624,624,0
20240313,205300,1992285125,624,624,624,624,0
20240313,205200,1992285125,624,624,624,624,0
20240313,205100,1992285125,624,624,624,624,0
20240313,205000,1992285125,624,624,624,624,0
20240313,204900,1992285125,624,624,624,624,0
20240313,204800,1992285125,624,624,624,624,0
20240313,204700,1992285125,624,624,624,624,0
20240313,204600,1992285125,624,624,624,624,0
20240313,204500,1992285125,624,624,624,624,0
20240313,204400,1992285125,624,624,624,624,0
20240313,204300,1992285125,624,624,624,624,0
20240313,204200,1992285125,624,624,624,624,0
20240313,204100,1992285125,624,624,624,624,0
20240313,204000,1992285125,624,624,624,624,0
20240313,203900,1992285125,624,624,624,624,0
20240313,203800,1992285125,624,624,624,624,0
20240313,203700,1992285125,624,624,624,624,56625
20240313,203600,1992285125,624,624,624,624,0
20240313,203500,1992285125,624,624,624,624,0
20240313,203400,1992285125,624,624,624,624,0
20240313,203300,1992285125,624,624,624,624,0
20240313,203200,1992285125,624,624,624,624,0
20240313,203100,1992285125,624,624,624,624,0
20240313,203000,1992285125,624,624,624,624,0
20240313,202900,1992285125,624,624,624,624,0
20240313,202800,1992285125,624,624,624,624,0
20240313,202700,1992285125,624,624,624,624,0
20240313,202600,1992285125,624,624,624,624,0
20240313,202500,1992285125,624,624,624,624,0
20240313,202400,1992285125,624,624,624,624,0
20240313,202300,1992285125,624,624,624,624,0
20240313,202200,1992285125,624,624,624,624,0
20240313,202100,1992285125,624,624,624,624,0
20240313,202000,1992285125,624,624,624,624,0
20240313,201900,1992285125,624,624,624,624,0
20240313,201800,1992285125,624,624,624,624,0
20240313,201700,1992285125,624,624,624,624,0
20240313,201600,1992285125,624,624,624,624,0
20240313,201500,1992285125,624,624,624,624,0
20240313,201400,1992285125,624,624,624,624,0
20240313,201300,1992285125,624,624,624,624,0
20240313,201200,1992285125,624,624,624,624,0
20240313,201100,1992285125,624,624,624,624,0
20240313,201000,1992285125,624,624,624,624,0
20240313,200900,1992285125,624,624,624,624,0
20240313,200800,1992285125,624,624,624,624,0
20240313,200700,1992285125,624,624,624,624,56625
20240313,200600,1992285125,624,624,624,624,0
20240313,200500,1992285125,624,624,624,624,0
20240313,200400,1992285125,624,624,624,624,0
20240313,200300,1992285125,624,624,624,624,0
20240313,200200,1992285125,624,624,624,624,0
20240313,200100,1992285125,624,624,624,624,0
20240313,200000,1992285125,624,624,624,624,0
20240313,195900,1992285125,624,624,624,624,0
20240313,195800,1992285125,624,624,624,624,0
20240313,195700,1992285125,624,624,624,624,0
20240313,195600,1992285125,624,624,624,624,0
20240313,195500,1992285125,624,624,624,624,0
20240313,195400,1992285125,624,624,624,624,0
20240313,195300,1992285125,624,624,624,624,0
20240313,195200,1992285125,624,624,624,624,0
20240313,195100,1992285125,624,624,624,624,0
20240313,195000,1992285125,624,624,624,624,0
20240313,194900,1992285125,624,624,624,624,0
20240313,194800,1992285125,624,624,624,624,0
20240313,194700,1992285125,624,624,624,624,0
20240313,194600,1992285125,624,624,624,624,0
20240313,194500,1992285125,624,624,624,624,0
20240313,194400,1992285125,624,624,624,624,0
20240313,194300,1992285125,624,624,624,624,0
20240313,194200,1992285125,624,624,624,624,0
20240313,194100,1992285125,624,624,624,624,0
20240313,194000,1992285125,624,624,624,624,0
20240313,193900,1992285125,624,624,624,624,0
20240313,193800,1992285125,624,624,624,624,0
20240313,193700,1992285125,624,624,624,624,56625
20240313,193600,1992285125,624,624,624,624,0
20240313,193500,1992285125,624,624,624,624,0
20240313,193400,1992285125,624,624,624,624,0
20240313,193300,1992285125,624,624,624,624,0
20240313,193200,1992285125,624,624,624,624,0
20240313,193100,1992285125,624,624,624,624,0
20240313,193000,1992285125,624,624,624,624,0
20240313,192900,1992285125,624,624,624,624,0
20240313,192800,1992285125,624,624,624,624,0
20240313,192700,1992285125,624,624,624,624,0
20240313,192600,1992285125,624,624,624,624,0
20240313,192500,1992285125,624,624,624,624,0
20240313,192400,1992285125,624,624,624,624,0
20240313,192300,1992285125,624,624,624,624,0
20240313,192200,1992285125,624,624,624,624,0
20240313,192100,1992285125,624,624,624,624,0
20240313,192000,1992285125,624,624,624,624,0
20240313,191900,1992285125,624,624,624,624,0
20240313,191800,1992285125,624,624,624,624,0
20240313,191700,1992285125,624,624,624,624,0
20240313,191600,1992285125,624,624,624,624,0
20240313,191500,1992285125,624,624,624,624,0
20240313,191400,1992285125,624,624,624,624,0
20240313,191300,1992285125,624,624,624,624,0
20240313,191200,1992285125,624,624,624,624,0
20240313,191100,1992285125,624,624,624,624,0
20240313,191000,1992285125,624,624,624,624,0
20240313,190900,1992285125,624,624,624,624,0
20240313,190800,1992285125,624,624,624,624,0
20240313,190700,1992285125,624,624,624,624,56625
20240313,190600,1992285125,624,624,624,624,0
20240313,190500,1992285125,624,624,624,624,0
20240313,190400,1992285125,624,624,624,624,0
20240313,190300,1992285125,624,624,624,624,0
20240313,190200,1992285125,624,624,624,624,0
20240313,190100,1992285125,624,624,624,624,0
20240313,190000,1992285125,624,624,624,624,0
20240313,185900,1992285125,624,624,624,624,0
20240313,185800,1992285125,624,624,624,624,0
20240313,185700,1992285125,624,624,624,624,0
20240313,185600,1992285125,624,624,624,624,0
20240313,185500,1992285125,624,624,624,624,0
20240313,185400,1992285125,624,624,624,624,0
20240313,185300,1992285125,624,624,624,624,0
20240313,185200,1992285125,624,624,624,624,0
20240313,185100,1992285125,624,624,624,624,0
20240313,185000,1992285125,624,624,624,624,0
20240313,184900,1992285125,624,624,624,624,0
20240313,184800,1992285125,624,624,624,624,0
20240313,184700,1992285125,624,624,624,624,0
20240313,184600,1992285125,624,624,624,624,0
20240313,184500,1992285125,624,624,624,624,0
20240313,184400,1992285125,624,624,624,624,0
20240313,184300,1992285125,624,624,624,624,0
20240313,184200,1992285125,624,624,624,624,0
20240313,184100,1992285125,624,624,624,624,0
20240313,184000,1992285125,624,624,624,624,0
20240313,183900,1992285125,624,624,624,624,0
20240313,183800,1992285125,624,624,624,624,0
20240313,183700,1992285125,624,624,624,624,56625
20240313,183600,1992285125,624,624,624,624,0
20240313,183500,1992285125,624,624,624,624,0
20240313,183400,1992285125,624,624,624,624,0
20240313,183300,1992285125,624,624,624,624,0
20240313,183200,1992285125,624,624,624,624,0
20240313,183100,1992285125,624,624,624,624,0
20240313,183000,1992285125,624,624,624,624,0
20240313,182900,1992285125,624,624,624,624,0
20240313,182800,1992285125,624,624,624,624,0
20240313,182700,1992285125,624,624,624,624,0
20240313,182600,1992285125,624,624,624,624,0
20240313,182500,1992285125,624,624,624,624,0
20240313,182400,1992285125,624,624,624,624,0
20240313,182300,1992285125,624,624,624,624,0
20240313,182200,1992285125,624,624,624,624,0
20240313,182100,1992285125,624,624,624,624,0
20240313,182000,1992285125,624,624,624,624,0
20240313,181900,1992285125,624,624,624,624,0
20240313,181800,1992285125,624,624,624,624,0
20240313,181700,1992285125,624,624,624,624,0
20240313,181600,1992285125,624,624,624,624,0
20240313,181500,1992285125,624,624,624,624,0
20240313,181400,1992285125,624,624,624,624,0
20240313,181300,1992285125,624,624,624,624,0
20240313,181200,1992285125,624,624,624,624,0
20240313,181100,1992285125,624,624,624,624,0
20240313,181000,1992285125,624,624,624,624,0
20240313,180900,1992285125,624,624,624,624,0
20240313,180800,1992285125,624,624,624,624,0
20240313,180700,1992285125,624,624,624,624,56625
20240313,180600,1992285125,624,624,624,624,0
20240313,180500,1992285125,624,624,624,624,0
20240313,180400,1992285125,624,624,624,624,0
20240313,180300,1992285125,624,624,624,624,0
20240313,180200,1992285125,624,624,624,624,0
20240313,180100,1992285125,624,624,624,624,0
20240313,180000,1992285125,624,624,624,624,0
20240313,175900,1992285125,624,624,624,624,0
20240313,175800,1992285125,624,624,624,624,0
20240313,175700,1992285125,624,624,624,624,0
20240313,175600,1992285125,624,624,624,624,0
20240313,175500,1992285125,624,624,624,624,0
20240313,175400,1992285125,624,624,624,624,0
20240313,175300,1992285125,624,624,624,624,0
20240313,175200,1992285125,624,624,624,624,0
20240313,175100,1992285125,624,624,624,624,0
20240313,175000,1992285125,624,624,624,624,0
20240313,174900,1992285125,624,624,624,624,0
20240313,174800,1992285125,624,624,624,624,0
20240313,174700,1992285125,624,624,624,624,0
20240313,174600,1992285125,624,624,624,624,0
20240313,174500,1992285125,624,624,624,624,0
20240313,174400,1992285125,624,624,624,624,0
20240313,174300,1992285125,624,624,624,624,0
20240313,174200,1992285125,624,624,624,624,0
20240313,174100,1992285125,624,624,624,624,0
20240313,174000,1992285125,624,624,624,624,0
20240313,173900,1992285125,624,624,624,624,0
20240313,173800,1992285125,624,624,624,624,0
20240313,173700,1992285125,624,624,624,624,56625
20240313,173600,1992285125,624,624,624,624,0
20240313,173500,1992285125,624,624,624,624,0
20240313,173400,1992285125,624,624,624,624,0
20240313,173300,1992285125,624,624,624,624,0
20240313,173200,1992285125,624,624,624,624,0
20240313,173100,1992285125,624,624,624,624,0
20240313,173000,1992285125,624,624,624,624,0
20240313,172900,1992285125,624,624,624,624,0
20240313,172800,1992285125,624,624,624,624,0
20240313,172700,1992285125,624,624,624,624,0
20240313,172600,1992285125,624,624,624,624,0
20240313,172500,1992285125,624,624,624,624,0
20240313,172400,1992285125,624,624,624,624,0
20240313,172300,1992285125,624,624,624,624,0
20240313,172200,1992285125,624,624,624,624,0
20240313,172100,1992285125,624,624,624,624,0
20240313,172000,1992285125,624,624,624,624,0
20240313,171900,1992285125,624,624,624,624,0
20240313,171800,1992285125,624,624,624,624,0
20240313,171700,1992285125,624,624,624,624,0
20240313,171600,1992285125,624,624,624,624,0
20240313,171500,1992285125,624,624,624,624,0
20240313,171400,1992285125,624,624,624,624,0
20240313,171300,1992285125,624,624,624,624,0
20240313,171200,1992285125,624,624,624,624,0
20240313,171100,1992285125,624,624,624,624,0
20240313,171000,1992285125,624,624,624,624,0
20240313,170900,1992285125,624,624,624,624,0
20240313,170800,1992285125,624,624,624,624,0
20240313,170700,1992285125,624,624,624,624,56625
20240313,170600,1992285125,624,624,624,624,0
20240313,170500,1992285125,624,624,624,624,0
20240313,170400,1992285125,624,624,624,624,0
20240313,170300,1992285125,624,624,624,624,0
20240313,170200,1992285125,624,624,624,624,0
20240313,170100,1992285125,624,624,624,624,0
20240313,170000,1992285125,624,624,624,624,0
20240313,165900,1992285125,624,624,624,624,0
20240313,165800,1992285125,624,624,624,624,0
20240313,165700,1992285125,624,624,624,624,0
20240313,165600,1992285125,624,624,624,624,0
20240313,165500,1992285125,624,624,624,624,0
20240313,165400,1992285125,624,624,624,624,0
20240313,165300,1992285125,624,624,624,624,0
20240313,165200,1992285125,624,624,624,624,0
20240313,165100,1992285125,624,624,624,624,0
20240313,165000,1992285125,624,624,624,624,0
20240313,164900,1992285125,624,624,624,624,0
20240313,164800,1992285125,624,624,624,624,0
20240313,164700,1992285125,624,624,624,624,0
20240313,164600,1992285125,624,624,624,624,0
20240313,164500,1992285125,624,624,624,624,0
20240313,164400,1992285125,624,624,624,624,0
20240313,164300,1992285125,624,624,624,624,0
20240313,164200,1992285125,624,624,624,624,0
20240313,164100,1992285125,624,624,624,624,0
20240313,164000,1992285125,624,624,624,624,0
20240313,163900,1992285125,624,624,624,624,0
20240313,163800,1992285125,624,624,624,624,0
20240313,163700,1992285125,624,624,624,624,56625
20240313,163600,1992285125,624,624,624,624,0
20240313,163500,1992285125,624,624,624,624,0
20240313,163400,1992285125,624,624,624,624,0
20240313,163300,1992285125,624,624,624,624,0
20240313,163200,1992285125,624,624,624,624,0
20240313,163100,1992285125,624,624,624,624,0
20240313,163000,1992285125,624,624,624,624,0
20240313,162900,1992285125,624,624,624,624,0
20240313,162800,1992285125,624,624,624,624,0
20240313,162700,1992285125,624,624,624,624,0
20240313,162600,1992285125,624,624,624,624,0
20240313,162500,1992285125,624,624,624,624,0
20240313,162400,1992285125,624,624,624,624,0
20240313,162300,1992285125,624,624,624,624,0
20240313,162200,1992285125,624,624,624,624,0
20240313,162100,1992285125,624,624,624,624,0
20240313,162000,1992285125,624,624,624,624,0
20240313,161900,1992285125,624,624,624,624,0
20240313,161800,1992285125,624,624,624,624,0
20240313,161700,1992285125,624,624,624,624,0
20240313,161600,1992285125,624,624,624,624,0
20240313,161500,1992285125,624,624,624,624,0
20240313,161400,1992285125,624,624,624,624,0
20240313,161300,1992285125,624,624,624,624,0
20240313,161200,1992285125,624,624,624,624,0
20240313,161100,1992285125,624,624,624,624,0
20240313,161000,1992285125,624,624,624,624,0
20240313,160900,1992285125,624,624,624,624,0
20240313,160800,1992285125,624,624,624,624,0
20240313,160700,1992285125,624,624,624,624,56625
20240313,160600,1992285125,624,624,624,624,0
20240313,160500,1992285125,624,624,624,624,0
20240313,160400,1992285125,624,624,624,624,0
20240313,160300,1992285125,624,624,624,624,0
20240313,160200,1992285125,624,624,624,624,0
20240313,160100,1992285125,624,624,624,624,0
20240313,160000,1992285125,624,624,624,624,0
20240313,155900,1992285125,624,624,624,624,0
20240313,155800,1992285125,624,624,624,624,0
20240313,155700,1992285125,624,624,624,624,0
20240313,155600,1992285125,624,624,624,624,0
20240313,155500,1992285125,624,624,624,624,0
20240313,155400,1992285125,624,624,624,624,0
20240313,155300,1992285125,624,624,624,624,0
20240313,155200,1992285125,624,624,624,624,0
20240313,155100,1992285125,624,624,624,624,0
20240313,155000,1992285125,624,624,624,624,0
20240313,154900,1992285125,624,624,624,624,0
20240313,154800,1992285125,624,624,624,624,0
20240313,154700,1992285125,624,624,624,624,0
20240313,154600,1992285125,624,624,624,624,0
20240313,154500,1992285125,624,624,624,624,0
20240313,154400,1992285125,624,624,624,624,0
20240313,154300,1992285125,624,624,624,624,0
20240313,154200,1992285125,624,624,624,624,0
20240313,154100,1992285125,624,624,624,624,0
20240313,154000,1992285125,624,624,624,624,0
20240313,153900,1992285125,624,624,624,624,0
20240313,153800,1992285125,624,624,624,624,0
20240313,153700,1992285125,624,624,624,624,56625
20240313,153600,1992285125,624,624,624,624,0
20240313,153500,1992285125,624,624,624,624,0
20240313,153400,1992285125,624,624,624,624,0
20240313,153300,1992285125,624,624,624,624,0
20240313,153200,1992285125,624,624,624,624,0
20240313,153100,1992285125,624,624,624,624,0
20240313,153000,1992285125,624,624,624,624,56625
20240313,152900,1956951125,624,624,624,624,0
20240313,152800,1956951125,624,624,624,624,0
20240313,152700,1956951125,624,624,624,624,0
20240313,152600,1956951125,624,624,624,624,0
20240313,152500,1956951125,624,624,624,624,0
20240313,152400,1956951125,624,624,624,624,0
20240313,152300,1956951125,624,624,624,624,0
20240313,152200,1956951125,624,624,624,624,0
20240313,152100,1956951125,624,624,624,624,0
20240313,152000,1956951125,624,624,624,624,0
20240313,151900,1956951125,624,625,627,624,14318
20240313,151800,1947995817,626,625,626,624,7200
20240313,151700,1943496053,625,627,627,624,3033
20240313,151600,1941597948,624,629,630,623,38230
20240313,151500,1917702819,628,629,630,627,27472
20240313,151400,1900468845,628,629,630,628,921
20240313,151300,1899889427,630,628,630,627,13164
20240313,151200,1891626397,629,633,633,628,121920
20240313,151100,1814770051,633,630,633,630,5053
20240313,151000,1811575068,631,633,633,631,6166
20240313,150900,1807684017,632,632,632,631,3303
20240313,150800,1805596848,632,631,632,631,3523
20240313,150700,1803371035,632,630,632,630,5387
20240313,150600,1799972773,630,631,631,630,4315
20240313,150500,1797253803,631,632,632,631,2119
20240313,150400,1795916713,631,632,633,630,12535
20240313,150300,1788015188,633,631,633,630,5979
20240313,150200,1784241318,631,636,636,631,4252
20240313,150100,1781555504,635,629,636,629,77265
20240313,150000,1732887363,629,627,629,627,13807
20240313,145900,1724217813,628,627,628,627,957
20240313,145800,1723617700,626,627,627,626,6274
20240313,145700,1719688616,627,627,628,627,1581
20240313,145600,1718696980,627,628,628,626,4680
20240313,145500,1715763167,628,628,628,627,1469
20240313,145400,1714840971,628,627,628,627,7788
20240313,145300,1709957804,627,626,627,626,1387
20240313,145200,1709089539,627,626,627,625,10125
20240313,145100,1702752896,626,625,626,625,1162
20240313,145000,1702026594,625,626,626,624,22522
20240313,144900,1687959728,627,626,627,626,8155
20240313,144800,1682852648,627,625,627,625,3711
20240313,144700,1680530803,625,625,627,625,27623
20240313,144600,1663263252,626,627,628,625,18891
20240313,144500,1651436972,627,628,628,627,9031
20240313,144400,1645774028,628,628,629,628,3152
20240313,144300,1643794247,629,628,629,628,13872
20240313,144200,1635081857,629,628,629,628,341
20240313,144100,1634867513,628,628,629,628,1951
20240313,144000,1633641244,628,629,629,628,1994
20240313,143900,1632388133,629,629,629,628,925
20240313,143800,1631806362,629,628,629,628,219
20240313,143700,1631668768,629,628,629,628,407
20240313,143600,1631413125,629,628,629,628,3757
20240313,143500,1629050729,629,628,629,627,1910
20240313,143400,1627851384,629,629,629,627,5014
20240313,143300,1624697783,629,629,629,628,213
20240313,143200,1624563857,628,628,628,627,62
20240313,143100,1624524922,629,627,629,627,1489
20240313,143000,1623589569,626,628,628,626,12784
20240313,142900,1615573471,628,628,629,628,10181
20240313,142800,1609179048,628,628,629,628,1022
20240313,142700,1608536721,628,628,629,628,770
20240313,142600,1608052739,628,627,628,627,2193
20240313,142500,1606676001,628,626,628,626,1741
20240313,142400,1605585122,627,626,629,625,10902
20240313,142300,1598758255,626,628,629,626,9173
20240313,142200,1593004272,628,629,629,628,450
20240313,142100,1592721464,629,629,629,627,6054
20240313,142000,1588921498,627,627,627,627,56
20240313,141900,1588886386,627,633,633,627,45543
20240313,141800,1560197575,633,633,633,633,900
20240313,141700,1559627875,633,632,633,632,24852
20240313,141600,1543898272,632,631,632,631,4410
20240313,141500,1541111558,632,632,632,631,4351
20240313,141400,1538365877,632,631,632,631,1777
20240313,141300,1537244583,631,630,631,630,4459
20240313,141200,1534431078,631,630,631,630,3138
20240313,141100,1532451088,631,630,631,630,251
20240313,141000,1532292805,630,631,632,630,1889
20240313,140900,1531100847,631,631,632,630,237
20240313,140800,1530951096,632,633,633,631,228
20240313,140700,1530806878,633,631,633,631,79
20240313,140600,1530757023,631,630,631,629,2688
20240313,140500,1529065640,630,629,633,629,1587
20240313,140400,1528065932,630,630,631,629,10392
20240313,140300,1521528971,630,629,630,628,5234
20240313,140200,1518233885,629,629,629,628,33779
20240313,140100,1496986926,629,631,631,629,12773
20240313,140000,1488939835,631,632,633,631,5565
20240313,135900,1485427062,632,633,633,631,1455
20240313,135800,1484507941,633,632,633,632,4848
20240313,135700,1481443917,633,632,635,631,11658
20240313,135600,1474073253,636,635,636,630,66979
20240313,135500,1431674586,635,637,637,635,9100
20240313,135400,1425890225,637,638,638,637,6810
20240313,135300,1421552254,638,639,639,638,64
20240313,135200,1421511408,640,638,640,638,6785
20240313,135100,1417171726,638,637,638,637,1677
20240313,135000,1416101894,637,638,638,637,2420
20240313,134900,1414559645,639,639,639,639,4
20240313,134800,1414557089,639,638,640,638,575
20240313,134700,1414189942,639,637,639,637,783
20240313,134600,1413690082,638,640,640,637,6763
20240313,134500,1409369642,640,640,640,640,2
20240313,134400,1409368362,641,640,641,640,423
20240313,134300,1409097342,640,640,640,639,1306
20240313,134200,1408262691,639,639,640,639,914
20240313,134100,1407677881,641,640,641,640,635
20240313,134000,1407270979,641,639,641,639,3441
20240313,133900,1405071109,638,639,639,638,1000
20240313,133800,1404432346,641,639,641,639,220
20240313,133700,1404291764,639,638,639,637,10
20240313,133600,1404285377,639,636,639,636,385
20240313,133500,1404040422,636,636,637,636,1189
20240313,133400,1403284200,638,638,640,636,5283
20240313,133300,1399916329,641,638,641,638,996
20240313,133200,1399280824,640,640,641,639,4845
20240313,133100,1396181431,641,642,642,640,2076
20240313,133000,1394849576,642,642,642,642,326
20240313,132900,1394640284,641,642,642,639,272
20240313,132800,1394465745,639,640,640,639,3
20240313,132700,1394463827,639,641,644,639,1624
20240313,132600,1393422493,641,640,642,639,920
20240313,132500,1392834580,639,640,642,639,3858
20240313,132400,1390367353,640,640,642,640,1775
20240313,132300,1389231349,647,641,647,641,1550
20240313,132200,1388237570,641,643,643,641,3
20240313,132100,1388235643,639,641,641,639,298
20240313,132000,1388045074,639,639,639,639,0
20240313,131900,1388045074,639,640,640,639,167
20240313,131800,1387938356,639,639,640,639,90
20240313,131700,1387880841,639,645,645,639,80720
20240313,131600,1336058372,646,646,646,646,0
20240313,131500,1336058372,646,647,647,646,7752
20240313,131400,1331045473,648,647,648,647,570
20240313,131300,1330676183,648,647,648,647,71
20240313,131200,1330630244,648,647,648,646,1841
20240313,131100,1329439171,647,648,648,647,48
20240313,131000,1329408114,648,649,649,648,5
20240313,130900,1329404871,648,647,648,647,1278
20240313,130800,1328576756,647,647,647,647,116
20240313,130700,1328501704,648,646,648,646,669
20240313,130600,1328068785,647,647,647,646,2509
20240313,130500,1326447955,647,646,647,646,961
20240313,130400,1325827099,646,646,646,646,118
20240313,130300,1325750871,646,646,647,645,598
20240313,130200,1325364555,645,646,646,645,50
20240313,130100,1325332289,646,646,646,646,1
20240313,130000,1325331643,648,646,648,646,920
20240313,125900,1324735879,648,646,648,646,1108
20240313,125800,1324018028,648,646,648,646,1058
20240313,125700,1323333090,647,646,647,646,100
20240313,125600,1323268405,647,647,647,646,900
20240313,125500,1322686158,648,648,648,648,0
20240313,125400,1322686158,648,648,648,648,2
20240313,125300,1322684862,646,646,646,646,0
20240313,125200,1322684862,646,646,646,646,21
20240313,125100,1322671296,646,645,646,645,651
20240313,125000,1322251057,645,644,645,644,1676
20240313,124900,1321171712,644,644,644,643,2445
20240313,124800,1319598239,644,645,645,644,244
20240313,124700,1319441042,645,645,645,645,352
20240313,124600,1319214002,645,645,646,645,18
20240313,124500,1319202391,646,645,646,645,517
20240313,124400,1318868426,646,644,646,643,1041
20240313,124300,1318198853,646,646,646,646,32
20240313,124200,1318178181,644,644,644,644,133
20240313,124100,1318092529,644,646,646,644,1165
20240313,124000,1317341447,642,643,643,642,1000
20240313,123900,1316699437,642,642,642,642,1000
20240313,123800,1316057437,647,642,647,641,2617
20240313,123700,1314377684,642,644,644,642,8177
20240313,123600,1309124613,643,643,643,643,0
20240313,123500,1309124613,643,648,649,643,16866
20240313,123400,1298250052,648,649,650,648,648
20240313,123300,1297829751,649,649,649,648,686
20240313,123200,1297384901,649,648,650,648,5981
20240313,123100,1293503349,648,646,648,646,2400
20240313,123000,1291950560,646,645,646,645,1035
20240313,122900,1291281951,647,646,647,646,1554
20240313,122800,1290276884,646,645,646,644,4990
20240313,122700,1287059095,640,648,650,631,84705
20240313,122600,1232802731,650,650,650,650,6768
20240313,122500,1228403531,651,651,652,651,1424
20240313,122400,1227476373,652,652,653,652,698
20240313,122300,1227021275,652,651,653,651,4915
20240313,122200,1223816705,652,653,653,652,1238
20240313,122100,1223008765,653,650,653,650,4565
20240313,122000,1220032354,650,650,652,650,2027
20240313,121900,1218714758,649,648,649,648,1037
20240313,121800,1218041777,650,648,650,648,856
20240313,121700,1217487087,647,648,648,647,37
20240313,121600,1217463147,648,648,648,648,2
20240313,121500,1217461851,649,648,649,645,1010
20240313,121400,1216809162,649,648,650,647,4507
20240313,121300,1213887381,645,646,648,645,1007
20240313,121200,1213236860,645,645,645,645,5
20240313,121100,1213233635,646,648,648,645,65
20240313,121000,1213191626,647,645,650,645,8588
20240313,120900,1207635260,645,644,645,644,2148
20240313,120800,1206251940,645,645,645,645,17
20240313,120700,1206240975,643,643,643,643,1000
20240313,120600,1205597975,645,643,645,642,6026
20240313,120500,1201723683,644,645,645,644,3659
20240313,120400,1199367034,645,647,649,645,1675
20240313,120300,1198286348,646,645,646,644,5247
20240313,120200,1194903256,645,646,647,645,681
20240313,120100,1194463851,648,648,648,645,4738
20240313,120000,1191399962,648,647,648,645,13348
20240313,115900,1182785176,648,647,648,647,1025
20240313,115800,1182121737,647,647,647,647,1789
20240313,115700,1180964254,648,649,650,648,571
20240313,115600,1180594224,650,649,650,649,2435
20240313,115500,1179011909,649,649,649,649,0
20240313,115400,1179011909,649,649,649,649,50
20240313,115300,1178979459,650,649,650,648,2175
20240313,115200,1177567906,650,647,650,647,267
20240313,115100,1177394935,647,648,649,647,2057
20240313,115000,1176063216,647,648,648,646,4077
20240313,114900,1173426196,648,648,648,648,376
20240313,114800,1173182548,649,647,649,647,946
20240313,114700,1172569844,648,648,649,647,5336
20240313,114600,1169116528,648,650,650,648,3005
20240313,114500,1167166381,650,652,652,650,275
20240313,114400,1166987091,652,652,652,652,0
20240313,114300,1166987091,652,652,652,652,0
20240313,114200,1166987091,652,650,652,649,1230
20240313,114100,1166187664,650,650,650,649,900
20240313,114000,1165602705,650,650,650,650,5
20240313,113900,1165599455,651,650,651,650,287
20240313,113800,1165412894,650,648,650,648,625
20240313,113700,1165007369,648,650,650,648,6907
20240313,113600,1160529848,650,652,652,649,1068
20240313,113500,1159836284,652,652,652,652,0
20240313,113400,1159836284,652,650,652,650,111
20240313,113300,1159763934,652,652,652,652,1
20240313,113200,1159763282,652,650,652,650,1162
20240313,113100,1159007962,650,648,650,648,32
20240313,113000,1158987196,648,647,648,646,9519
20240313,112900,1152821298,648,646,648,646,4837
20240313,112800,1149694413,647,648,649,646,5980
20240313,112700,1145824704,648,649,653,648,11930
20240313,112600,1138090126,650,649,650,648,4432
20240313,112500,1135213353,649,650,650,649,1127
20240313,112400,1134481920,649,650,650,649,87
20240313,112300,1134425454,650,650,650,650,2033
20240313,112200,1133104004,651,650,651,650,263
20240313,112100,1132933053,649,651,651,649,8
20240313,112000,1132927848,649,652,652,649,690
20240313,111900,1132479596,649,652,652,649,6683
20240313,111800,1128134142,652,651,652,650,3177
20240313,111700,1126067595,652,651,652,651,256
20240313,111600,1125900910,653,652,653,651,219
20240313,111500,1125758088,653,653,653,652,4885
20240313,111400,1122573054,654,653,654,653,19
20240313,111300,1122560645,654,653,654,651,6041
20240313,111200,1118618601,652,653,654,652,1204
20240313,111100,1117832744,654,653,655,653,3568
20240313,111000,1115498827,653,655,657,653,8501
20240313,110900,1109935475,657,657,659,655,11358
20240313,110800,1102479641,659,662,662,659,6270
20240313,110700,1098336336,663,659,663,659,27483
20240313,110600,1080148168,659,656,659,656,2414
20240313,110500,1078561083,656,656,656,654,190
20240313,110400,1078436630,655,654,656,654,796
20240313,110300,1077915570,654,654,654,653,2979
20240313,110200,1075967413,654,652,654,651,2477
20240313,110100,1074351701,653,652,653,652,483
20240313,110000,1074036783,651,653,653,650,12284
20240313,105900,1066045168,653,653,654,653,842
20240313,105800,1065495341,653,654,654,653,56
20240313,105700,1065458746,654,654,654,654,102
20240313,105600,1065392038,654,654,654,654,0
20240313,105500,1065392038,654,652,654,652,7740
20240313,105400,1060337428,652,653,653,652,1422
20240313,105300,1059410254,653,652,653,652,251
20240313,105200,1059246426,652,652,653,652,1348
20240313,105100,1058367500,653,653,653,653,701
20240313,105000,1057909747,653,653,653,653,200
20240313,104900,1057779147,652,655,655,652,966
20240313,104800,1057148192,653,653,653,653,101
20240313,104700,1057082239,653,653,653,653,331
20240313,104600,1056866096,656,657,657,653,8182
20240313,104500,1051510875,656,656,656,656,7920
20240313,104400,1046315355,657,656,657,656,1711
20240313,104300,1045191920,656,656,656,656,1
20240313,104200,1045191264,656,655,656,655,63
20240313,104100,1045149996,655,654,655,654,318
20240313,104000,1044942019,653,653,653,653,99
20240313,103900,1044877372,655,655,655,655,286
20240313,103800,1044690042,655,654,655,654,998
20240313,103700,1044036787,652,653,653,652,6569
20240313,103600,1039752560,656,654,656,653,5307
20240313,103500,1036281655,657,657,657,657,0
20240313,103400,1036281655,657,656,658,656,4060
20240313,103300,1033615274,656,651,658,651,28586
20240313,103200,1014923371,652,651,652,650,280
20240313,103100,1014741067,651,650,651,650,1044
20240313,103000,1014061555,651,650,652,650,3129
20240313,102900,1012026244,651,652,652,650,474
20240313,102800,1011718088,650,652,652,650,5414
20240313,102700,1008197600,652,650,653,649,6036
20240313,102600,1004268666,651,650,651,649,159
20240313,102500,1004165243,651,649,651,649,2174
20240313,102400,1002753500,650,651,651,650,9054
20240313,102300,996865275,651,652,652,651,720
20240313,102200,996396553,652,651,652,651,1756
20240313,102100,995253195,652,652,652,652,2
20240313,102000,995251891,654,653,654,650,3417
20240313,101900,993027456,654,653,654,653,839
20240313,101800,992479558,652,653,653,652,319
20240313,101700,992271450,652,650,655,650,5706
20240313,101600,988536602,653,651,653,649,5289
20240313,101500,985098700,651,651,653,651,127
20240313,101400,985016019,653,651,653,650,839
20240313,101300,984469717,650,651,653,650,2524
20240313,101200,982829022,652,652,653,650,10655
20240313,101100,975900189,653,654,655,653,3052
20240313,101000,973902376,655,654,655,654,3981
20240313,100900,971295438,657,650,657,650,12543
20240313,100800,963128689,651,653,653,651,1829
20240313,100700,961937272,654,654,654,653,15000
20240313,100600,952138781,657,655,657,653,5113
20240313,100500,948797170,653,656,657,653,21978
20240313,100400,934386105,657,661,661,656,22105
20240313,100300,919860911,662,663,663,662,6858
20240313,100200,915314968,663,655,663,655,20462
20240313,100100,901822481,655,653,655,653,2198
20240313,100000,900385571,653,654,654,653,31
20240313,095900,900365327,653,652,653,652,1955
20240313,095800,899088797,653,653,655,652,25665
20240313,095700,882306794,653,648,653,648,16475
20240313,095600,871590035,648,648,649,647,1060
20240313,095500,870903547,648,648,650,647,2610
20240313,095400,869212181,651,650,653,650,9937
20240313,095300,862730809,651,647,651,647,6811
20240313,095200,858310962,647,649,650,647,530
20240313,095100,857967004,650,642,650,641,41477
20240313,095000,831211888,642,642,643,640,8800
20240313,094900,825564133,642,638,643,638,8118
20240313,094800,820362806,638,636,638,636,6679
20240313,094700,816107694,637,635,637,635,1389
20240313,094600,815224561,634,632,635,632,7920
20240313,094500,810199733,634,632,634,632,3146
20240313,094400,808205259,630,632,636,630,48688
20240313,094300,777365733,631,631,632,631,5376
20240313,094200,773973427,631,632,632,629,17242
20240313,094100,763108821,632,635,638,632,14165
20240313,094000,754121986,634,628,635,628,36956
20240313,093900,730739289,628,627,628,627,3196
20240313,093800,728733385,628,628,628,626,4598
20240313,093700,725850469,628,631,631,626,267
20240313,093600,725682653,632,624,632,623,12550
20240313,093500,717837888,624,626,626,622,11859
20240313,093400,710439760,627,627,627,621,26977
20240313,093300,693612610,628,628,628,625,24126
20240313,093200,678492250,627,632,633,627,53501
20240313,093100,644789865,632,634,634,632,4890
20240313,093000,641695473,633,632,634,631,11039
20240313,092900,634718086,632,632,633,631,9100
20240313,092800,628966592,631,635,635,631,36644
20240313,092700,605791060,634,637,640,634,21159
20240313,092600,592311099,639,636,639,636,1925
20240313,092500,591084578,637,636,638,634,22689
20240313,092400,576666274,636,640,640,636,51919
20240313,092300,543551137,640,641,641,639,16451
20240313,092200,533027844,641,647,647,640,22732
20240313,092100,518416599,649,647,649,647,5782
20240313,092000,514667568,649,649,649,646,6404
20240313,091900,510512294,649,644,649,644,25975
20240313,091800,493702608,645,642,645,642,4703
20240313,091700,490676875,641,641,641,641,1821
20240313,091600,489509614,641,641,645,641,26963
20240313,091500,472206167,642,644,644,641,5478
20240313,091400,468694161,640,644,644,640,11118
20240313,091300,461578199,640,646,646,640,46370
20240313,091200,431827155,645,646,646,642,16291
20240313,091100,421330833,646,647,647,645,5171
20240313,091000,417990367,647,641,647,641,11278
20240313,090900,410741090,642,644,644,642,19501
20240313,090800,398219016,644,648,648,642,26778
20240313,090700,380972412,648,642,651,641,52085
20240313,090600,347360811,641,652,652,640,28202
20240313,090500,329147511,654,658,660,653,47058
20240313,090400,298265479,657,666,666,657,137437
20240313,090300,207764718,664,664,664,650,173284
20240313,090200,93468460,664,670,670,664,16041
20240313,090100,82792718,670,681,687,667,72607
20240313,090000,33679125,685,681,685,679,49442