stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,210800,5275834588,634,634,634,634,65351
20240314,210700,5275834588,634,634,634,634,0
20240314,210600,5275834588,634,634,634,634,0
20240314,210500,5275834588,634,634,634,634,0
20240314,210400,5275834588,634,634,634,634,0
20240314,210300,5275834588,634,634,634,634,0
20240314,210200,5275834588,634,634,634,634,0
20240314,210100,5275834588,634,634,634,634,0
20240314,210000,5275834588,634,634,634,634,0
20240314,205900,5275834588,634,634,634,634,0
20240314,205800,5275834588,634,634,634,634,0
20240314,205700,5275834588,634,634,634,634,0
20240314,205600,5275834588,634,634,634,634,0
20240314,205500,5275834588,634,634,634,634,0
20240314,205400,5275834588,634,634,634,634,0
20240314,205300,5275834588,634,634,634,634,0
20240314,205200,5275834588,634,634,634,634,0
20240314,205100,5275834588,634,634,634,634,0
20240314,205000,5275834588,634,634,634,634,0
20240314,204900,5275834588,634,634,634,634,0
20240314,204800,5275834588,634,634,634,634,0
20240314,204700,5275834588,634,634,634,634,0
20240314,204600,5275834588,634,634,634,634,0
20240314,204500,5275834588,634,634,634,634,0
20240314,204400,5275834588,634,634,634,634,0
20240314,204300,5275834588,634,634,634,634,0
20240314,204200,5275834588,634,634,634,634,0
20240314,204100,5275834588,634,634,634,634,0
20240314,204000,5275834588,634,634,634,634,0
20240314,203900,5275834588,634,634,634,634,0
20240314,203800,5275834588,634,634,634,634,65351
20240314,203700,5275834588,634,634,634,634,0
20240314,203600,5275834588,634,634,634,634,0
20240314,203500,5275834588,634,634,634,634,0
20240314,203400,5275834588,634,634,634,634,0
20240314,203300,5275834588,634,634,634,634,0
20240314,203200,5275834588,634,634,634,634,0
20240314,203100,5275834588,634,634,634,634,0
20240314,203000,5275834588,634,634,634,634,0
20240314,202900,5275834588,634,634,634,634,0
20240314,202800,5275834588,634,634,634,634,0
20240314,202700,5275834588,634,634,634,634,0
20240314,202600,5275834588,634,634,634,634,0
20240314,202500,5275834588,634,634,634,634,0
20240314,202400,5275834588,634,634,634,634,0
20240314,202300,5275834588,634,634,634,634,0
20240314,202200,5275834588,634,634,634,634,0
20240314,202100,5275834588,634,634,634,634,0
20240314,202000,5275834588,634,634,634,634,0
20240314,201900,5275834588,634,634,634,634,0
20240314,201800,5275834588,634,634,634,634,0
20240314,201700,5275834588,634,634,634,634,0
20240314,201600,5275834588,634,634,634,634,0
20240314,201500,5275834588,634,634,634,634,0
20240314,201400,5275834588,634,634,634,634,0
20240314,201300,5275834588,634,634,634,634,0
20240314,201200,5275834588,634,634,634,634,0
20240314,201100,5275834588,634,634,634,634,0
20240314,201000,5275834588,634,634,634,634,0
20240314,200900,5275834588,634,634,634,634,0
20240314,200800,5275834588,634,634,634,634,65351
20240314,200700,5275834588,634,634,634,634,0
20240314,200600,5275834588,634,634,634,634,0
20240314,200500,5275834588,634,634,634,634,0
20240314,200400,5275834588,634,634,634,634,0
20240314,200300,5275834588,634,634,634,634,0
20240314,200200,5275834588,634,634,634,634,0
20240314,200100,5275834588,634,634,634,634,0
20240314,200000,5275834588,634,634,634,634,0
20240314,195900,5275834588,634,634,634,634,0
20240314,195800,5275834588,634,634,634,634,0
20240314,195700,5275834588,634,634,634,634,0
20240314,195600,5275834588,634,634,634,634,0
20240314,195500,5275834588,634,634,634,634,0
20240314,195400,5275834588,634,634,634,634,0
20240314,195300,5275834588,634,634,634,634,0
20240314,195200,5275834588,634,634,634,634,0
20240314,195100,5275834588,634,634,634,634,0
20240314,195000,5275834588,634,634,634,634,0
20240314,194900,5275834588,634,634,634,634,0
20240314,194800,5275834588,634,634,634,634,0
20240314,194700,5275834588,634,634,634,634,0
20240314,194600,5275834588,634,634,634,634,0
20240314,194500,5275834588,634,634,634,634,0
20240314,194400,5275834588,634,634,634,634,0
20240314,194300,5275834588,634,634,634,634,0
20240314,194200,5275834588,634,634,634,634,0
20240314,194100,5275834588,634,634,634,634,0
20240314,194000,5275834588,634,634,634,634,0
20240314,193900,5275834588,634,634,634,634,0
20240314,193800,5275834588,634,634,634,634,65351
20240314,193700,5275834588,634,634,634,634,0
20240314,193600,5275834588,634,634,634,634,0
20240314,193500,5275834588,634,634,634,634,0
20240314,193400,5275834588,634,634,634,634,0
20240314,193300,5275834588,634,634,634,634,0
20240314,193200,5275834588,634,634,634,634,0
20240314,193100,5275834588,634,634,634,634,0
20240314,193000,5275834588,634,634,634,634,0
20240314,192900,5275834588,634,634,634,634,0
20240314,192800,5275834588,634,634,634,634,0
20240314,192700,5275834588,634,634,634,634,0
20240314,192600,5275834588,634,634,634,634,0
20240314,192500,5275834588,634,634,634,634,0
20240314,192400,5275834588,634,634,634,634,0
20240314,192300,5275834588,634,634,634,634,0
20240314,192200,5275834588,634,634,634,634,0
20240314,192100,5275834588,634,634,634,634,0
20240314,192000,5275834588,634,634,634,634,0
20240314,191900,5275834588,634,634,634,634,0
20240314,191800,5275834588,634,634,634,634,0
20240314,191700,5275834588,634,634,634,634,0
20240314,191600,5275834588,634,634,634,634,0
20240314,191500,5275834588,634,634,634,634,0
20240314,191400,5275834588,634,634,634,634,0
20240314,191300,5275834588,634,634,634,634,0
20240314,191200,5275834588,634,634,634,634,0
20240314,191100,5275834588,634,634,634,634,0
20240314,191000,5275834588,634,634,634,634,0
20240314,190900,5275834588,634,634,634,634,0
20240314,190800,5275834588,634,634,634,634,65351
20240314,190700,5275834588,634,634,634,634,0
20240314,190600,5275834588,634,634,634,634,0
20240314,190500,5275834588,634,634,634,634,0
20240314,190400,5275834588,634,634,634,634,0
20240314,190300,5275834588,634,634,634,634,0
20240314,190200,5275834588,634,634,634,634,0
20240314,190100,5275834588,634,634,634,634,0
20240314,190000,5275834588,634,634,634,634,0
20240314,185900,5275834588,634,634,634,634,0
20240314,185800,5275834588,634,634,634,634,0
20240314,185700,5275834588,634,634,634,634,0
20240314,185600,5275834588,634,634,634,634,0
20240314,185500,5275834588,634,634,634,634,0
20240314,185400,5275834588,634,634,634,634,0
20240314,185300,5275834588,634,634,634,634,0
20240314,185200,5275834588,634,634,634,634,0
20240314,185100,5275834588,634,634,634,634,0
20240314,185000,5275834588,634,634,634,634,0
20240314,184900,5275834588,634,634,634,634,0
20240314,184800,5275834588,634,634,634,634,0
20240314,184700,5275834588,634,634,634,634,0
20240314,184600,5275834588,634,634,634,634,0
20240314,184500,5275834588,634,634,634,634,0
20240314,184400,5275834588,634,634,634,634,0
20240314,184300,5275834588,634,634,634,634,0
20240314,184200,5275834588,634,634,634,634,0
20240314,184100,5275834588,634,634,634,634,0
20240314,184000,5275834588,634,634,634,634,0
20240314,183900,5275834588,634,634,634,634,0
20240314,183800,5275834588,634,634,634,634,65351
20240314,183700,5275834588,634,634,634,634,0
20240314,183600,5275834588,634,634,634,634,0
20240314,183500,5275834588,634,634,634,634,0
20240314,183400,5275834588,634,634,634,634,0
20240314,183300,5275834588,634,634,634,634,0
20240314,183200,5275834588,634,634,634,634,0
20240314,183100,5275834588,634,634,634,634,0
20240314,183000,5275834588,634,634,634,634,0
20240314,182900,5275834588,634,634,634,634,0
20240314,182800,5275834588,634,634,634,634,0
20240314,182700,5275834588,634,634,634,634,0
20240314,182600,5275834588,634,634,634,634,0
20240314,182500,5275834588,634,634,634,634,0
20240314,182400,5275834588,634,634,634,634,0
20240314,182300,5275834588,634,634,634,634,0
20240314,182200,5275834588,634,634,634,634,0
20240314,182100,5275834588,634,634,634,634,0
20240314,182000,5275834588,634,634,634,634,0
20240314,181900,5275834588,634,634,634,634,0
20240314,181800,5275834588,634,634,634,634,0
20240314,181700,5275834588,634,634,634,634,0
20240314,181600,5275834588,634,634,634,634,0
20240314,181500,5275834588,634,634,634,634,0
20240314,181400,5275834588,634,634,634,634,0
20240314,181300,5275834588,634,634,634,634,0
20240314,181200,5275834588,634,634,634,634,0
20240314,181100,5275834588,634,634,634,634,0
20240314,181000,5275834588,634,634,634,634,0
20240314,180900,5275834588,634,634,634,634,0
20240314,180800,5275834588,634,634,634,634,65351
20240314,180700,5275834588,634,634,634,634,0
20240314,180600,5275834588,634,634,634,634,0
20240314,180500,5275834588,634,634,634,634,0
20240314,180400,5275834588,634,634,634,634,0
20240314,180300,5275834588,634,634,634,634,0
20240314,180200,5275834588,634,634,634,634,0
20240314,180100,5275834588,634,634,634,634,0
20240314,180000,5275834588,634,634,634,634,0
20240314,175900,5275834588,634,634,634,634,0
20240314,175800,5275834588,634,634,634,634,0
20240314,175700,5275834588,634,634,634,634,0
20240314,175600,5275834588,634,634,634,634,0
20240314,175500,5275834588,634,634,634,634,0
20240314,175400,5275834588,634,634,634,634,0
20240314,175300,5275834588,634,634,634,634,0
20240314,175200,5275834588,634,634,634,634,0
20240314,175100,5275834588,634,634,634,634,0
20240314,175000,5275834588,634,634,634,634,0
20240314,174900,5275834588,634,634,634,634,0
20240314,174800,5275834588,634,634,634,634,0
20240314,174700,5275834588,634,634,634,634,0
20240314,174600,5275834588,634,634,634,634,0
20240314,174500,5275834588,634,634,634,634,0
20240314,174400,5275834588,634,634,634,634,0
20240314,174300,5275834588,634,634,634,634,0
20240314,174200,5275834588,634,634,634,634,0
20240314,174100,5275834588,634,634,634,634,0
20240314,174000,5275834588,634,634,634,634,0
20240314,173900,5275834588,634,634,634,634,0
20240314,173800,5275834588,634,634,634,634,65351
20240314,173700,5275834588,634,634,634,634,0
20240314,173600,5275834588,634,634,634,634,0
20240314,173500,5275834588,634,634,634,634,0
20240314,173400,5275834588,634,634,634,634,0
20240314,173300,5275834588,634,634,634,634,0
20240314,173200,5275834588,634,634,634,634,0
20240314,173100,5275834588,634,634,634,634,0
20240314,173000,5275834588,634,634,634,634,0
20240314,172900,5275834588,634,634,634,634,0
20240314,172800,5275834588,634,634,634,634,0
20240314,172700,5275834588,634,634,634,634,0
20240314,172600,5275834588,634,634,634,634,0
20240314,172500,5275834588,634,634,634,634,0
20240314,172400,5275834588,634,634,634,634,0
20240314,172300,5275834588,634,634,634,634,0
20240314,172200,5275834588,634,634,634,634,0
20240314,172100,5275834588,634,634,634,634,0
20240314,172000,5275834588,634,634,634,634,0
20240314,171900,5275834588,634,634,634,634,0
20240314,171800,5275834588,634,634,634,634,0
20240314,171700,5275834588,634,634,634,634,0
20240314,171600,5275834588,634,634,634,634,0
20240314,171500,5275834588,634,634,634,634,0
20240314,171400,5275834588,634,634,634,634,0
20240314,171300,5275834588,634,634,634,634,0
20240314,171200,5275834588,634,634,634,634,0
20240314,171100,5275834588,634,634,634,634,0
20240314,171000,5275834588,634,634,634,634,0
20240314,170900,5275834588,634,634,634,634,0
20240314,170800,5275834588,634,634,634,634,65351
20240314,170700,5275834588,634,634,634,634,0
20240314,170600,5275834588,634,634,634,634,0
20240314,170500,5275834588,634,634,634,634,0
20240314,170400,5275834588,634,634,634,634,0
20240314,170300,5275834588,634,634,634,634,0
20240314,170200,5275834588,634,634,634,634,0
20240314,170100,5275834588,634,634,634,634,0
20240314,170000,5275834588,634,634,634,634,0
20240314,165900,5275834588,634,634,634,634,0
20240314,165800,5275834588,634,634,634,634,0
20240314,165700,5275834588,634,634,634,634,0
20240314,165600,5275834588,634,634,634,634,0
20240314,165500,5275834588,634,634,634,634,0
20240314,165400,5275834588,634,634,634,634,0
20240314,165300,5275834588,634,634,634,634,0
20240314,165200,5275834588,634,634,634,634,0
20240314,165100,5275834588,634,634,634,634,0
20240314,165000,5275834588,634,634,634,634,0
20240314,164900,5275834588,634,634,634,634,0
20240314,164800,5275834588,634,634,634,634,0
20240314,164700,5275834588,634,634,634,634,0
20240314,164600,5275834588,634,634,634,634,0
20240314,164500,5275834588,634,634,634,634,0
20240314,164400,5275834588,634,634,634,634,0
20240314,164300,5275834588,634,634,634,634,0
20240314,164200,5275834588,634,634,634,634,0
20240314,164100,5275834588,634,634,634,634,0
20240314,164000,5275834588,634,634,634,634,0
20240314,163900,5275834588,634,634,634,634,0
20240314,163800,5275834588,634,634,634,634,65351
20240314,163700,5275834588,634,634,634,634,0
20240314,163600,5275834588,634,634,634,634,0
20240314,163500,5275834588,634,634,634,634,0
20240314,163400,5275834588,634,634,634,634,0
20240314,163300,5275834588,634,634,634,634,0
20240314,163200,5275834588,634,634,634,634,0
20240314,163100,5275834588,634,634,634,634,0
20240314,163000,5275834588,634,634,634,634,0
20240314,162900,5275834588,634,634,634,634,0
20240314,162800,5275834588,634,634,634,634,0
20240314,162700,5275834588,634,634,634,634,0
20240314,162600,5275834588,634,634,634,634,0
20240314,162500,5275834588,634,634,634,634,0
20240314,162400,5275834588,634,634,634,634,0
20240314,162300,5275834588,634,634,634,634,0
20240314,162200,5275834588,634,634,634,634,0
20240314,162100,5275834588,634,634,634,634,0
20240314,162000,5275834588,634,634,634,634,0
20240314,161900,5275834588,634,634,634,634,0
20240314,161800,5275834588,634,634,634,634,0
20240314,161700,5275834588,634,634,634,634,0
20240314,161600,5275834588,634,634,634,634,0
20240314,161500,5275834588,634,634,634,634,0
20240314,161400,5275834588,634,634,634,634,0
20240314,161300,5275834588,634,634,634,634,0
20240314,161200,5275834588,634,634,634,634,0
20240314,161100,5275834588,634,634,634,634,0
20240314,161000,5275834588,634,634,634,634,0
20240314,160900,5275834588,634,634,634,634,0
20240314,160800,5275834588,634,634,634,634,65351
20240314,160700,5275834588,634,634,634,634,0
20240314,160600,5275834588,634,634,634,634,0
20240314,160500,5275834588,634,634,634,634,0
20240314,160400,5275834588,634,634,634,634,0
20240314,160300,5275834588,634,634,634,634,0
20240314,160200,5275834588,634,634,634,634,0
20240314,160100,5275834588,634,634,634,634,0
20240314,160000,5275834588,634,634,634,634,0
20240314,155900,5275834588,634,634,634,634,0
20240314,155800,5275834588,634,634,634,634,0
20240314,155700,5275834588,634,634,634,634,0
20240314,155600,5275834588,634,634,634,634,0
20240314,155500,5275834588,634,634,634,634,0
20240314,155400,5275834588,634,634,634,634,0
20240314,155300,5275834588,634,634,634,634,0
20240314,155200,5275834588,634,634,634,634,0
20240314,155100,5275834588,634,634,634,634,0
20240314,155000,5275834588,634,634,634,634,0
20240314,154900,5275834588,634,634,634,634,0
20240314,154800,5275834588,634,634,634,634,0
20240314,154700,5275834588,634,634,634,634,0
20240314,154600,5275834588,634,634,634,634,0
20240314,154500,5275834588,634,634,634,634,0
20240314,154400,5275834588,634,634,634,634,0
20240314,154300,5275834588,634,634,634,634,0
20240314,154200,5275834588,634,634,634,634,0
20240314,154100,5275834588,634,634,634,634,0
20240314,154000,5275834588,634,634,634,634,0
20240314,153900,5275834588,634,634,634,634,0
20240314,153800,5275834588,634,634,634,634,65351
20240314,153700,5275834588,634,634,634,634,0
20240314,153600,5275834588,634,634,634,634,0
20240314,153500,5275834588,634,634,634,634,0
20240314,153400,5275834588,634,634,634,634,0
20240314,153300,5275834588,634,634,634,634,0
20240314,153200,5275834588,634,634,634,634,0
20240314,153100,5275834588,634,634,634,634,0
20240314,153000,5275834588,634,634,634,634,65351
20240314,152900,5234402054,633,633,633,633,0
20240314,152800,5234402054,633,633,633,633,0
20240314,152700,5234402054,633,633,633,633,0
20240314,152600,5234402054,633,633,633,633,0
20240314,152500,5234402054,633,633,633,633,0
20240314,152400,5234402054,633,633,633,633,0
20240314,152300,5234402054,633,633,633,633,0
20240314,152200,5234402054,633,633,633,633,0
20240314,152100,5234402054,633,633,633,633,0
20240314,152000,5234402054,633,633,633,633,0
20240314,151900,5234402054,633,635,636,625,46672
20240314,151800,5204969245,635,635,638,634,25585
20240314,151700,5188701382,635,634,635,634,278
20240314,151600,5188525123,635,632,635,631,21541
20240314,151500,5174885669,632,631,632,630,3900
20240314,151400,5172424215,632,633,633,627,19470
20240314,151300,5160147424,633,632,634,631,3611
20240314,151200,5157860001,631,632,634,629,6100
20240314,151100,5153998900,630,629,631,629,11908
20240314,151000,5146495340,628,631,631,627,55255
20240314,150900,5111827039,630,632,634,630,7119
20240314,150800,5107322998,633,631,633,629,8279
20240314,150700,5102093586,632,629,632,628,21003
20240314,150600,5088899102,629,633,633,628,26207
20240314,150500,5072401047,631,633,634,631,21557
20240314,150400,5058768358,631,635,635,631,1153
20240314,150300,5058038886,633,631,635,629,14329
20240314,150200,5048990203,630,634,637,630,46934
20240314,150100,5019312746,636,635,638,634,10317
20240314,150000,5012764397,635,637,640,635,5386
20240314,145900,5009335949,636,635,642,634,55665
20240314,145800,4973848404,638,638,640,634,19181
20240314,145700,4961628222,636,637,640,634,60321
20240314,145600,4923175735,638,636,640,635,9378
20240314,145500,4917199541,637,635,637,632,30540
20240314,145400,4897795161,635,630,637,626,41916
20240314,145300,4871289507,630,634,635,626,124848
20240314,145200,4792567286,634,632,638,630,72438
20240314,145100,4746618996,630,647,648,627,112806
20240314,145000,4675164252,643,640,650,624,282595
20240314,144900,4496229696,635,658,668,632,479000
20240314,144800,4184645125,650,650,650,650,0
20240314,144700,4184645125,650,635,654,635,68250
20240314,144600,4140545007,641,632,645,626,96913
20240314,144500,4078794391,632,629,638,629,23816
20240314,144400,4063718510,629,629,632,623,30793
20240314,144300,4044361343,630,638,639,623,59238
20240314,144200,4007070467,638,614,640,614,142452
20240314,144100,3917717092,616,617,621,607,126283
20240314,144000,3839871201,615,601,620,600,99258
20240314,143900,3779323307,593,590,600,590,83361
20240314,143800,3729483699,590,590,592,590,1245
20240314,143700,3728749145,592,591,592,590,5410
20240314,143600,3725551793,591,588,592,588,16631
20240314,143500,3715717971,588,588,588,588,219
20240314,143400,3715589199,585,586,587,585,6218
20240314,143300,3711950711,585,583,585,583,5533
20240314,143200,3708716398,580,582,583,580,3401
20240314,143100,3706742607,583,586,586,583,29641
20240314,143000,3689423255,586,587,587,585,962
20240314,142900,3688860106,586,585,586,585,2802
20240314,142800,3687220747,584,587,587,584,8969
20240314,142700,3681960688,589,589,589,588,1533
20240314,142600,3681058920,591,589,591,589,937
20240314,142500,3680505681,589,590,590,589,400
20240314,142400,3680269881,590,590,590,590,1
20240314,142300,3680269291,589,589,589,589,200
20240314,142200,3680151491,590,588,591,588,2698
20240314,142100,3678557742,589,587,589,586,2996
20240314,142000,3676793146,588,586,588,586,647
20240314,141900,3676413466,587,586,588,586,6377
20240314,141800,3672668538,585,585,585,585,56
20240314,141700,3672635778,585,586,586,584,4326
20240314,141600,3670101697,584,590,590,584,26196
20240314,141500,3654729072,591,590,591,590,1120
20240314,141400,3654068269,592,593,594,592,2676
20240314,141300,3652483374,595,596,596,593,584
20240314,141200,3652136811,593,595,595,593,8402
20240314,141100,3647139589,595,592,596,592,27345
20240314,141000,3630911467,590,591,591,590,2090
20240314,140900,3629676777,591,592,592,590,3495
20240314,140800,3627611091,591,591,592,591,4727
20240314,140700,3624815168,591,587,591,587,12718
20240314,140600,3617324718,587,589,589,587,4256
20240314,140500,3614819637,591,590,592,590,5785
20240314,140400,3611400717,591,589,591,586,15505
20240314,140300,3602245342,588,586,589,586,3583
20240314,140200,3600140530,586,588,588,585,556
20240314,140100,3599814656,587,587,588,587,4809
20240314,140000,3596989073,587,587,587,587,6465
20240314,135900,3593194118,587,582,587,582,10070
20240314,135800,3587317954,582,581,582,581,149
20240314,135700,3587231384,581,586,586,581,1977
20240314,135600,3586081371,582,582,582,582,500
20240314,135500,3585790371,582,581,582,581,2762
20240314,135400,3584183492,581,581,581,581,100
20240314,135300,3584125392,581,581,581,581,1
20240314,135200,3584124811,581,581,581,581,4
20240314,135100,3584122487,582,581,582,580,6
20240314,135000,3584118998,579,580,582,579,2856
20240314,134900,3582465369,582,579,582,579,1203
20240314,134800,3581768710,579,579,579,579,0
20240314,134700,3581768710,579,580,580,579,6901
20240314,134600,3577771454,580,582,583,580,23498
20240314,134500,3564134685,582,585,585,582,6916
20240314,134400,3560108476,585,584,585,584,517
20240314,134300,3559806547,582,583,584,582,4495
20240314,134200,3557190308,582,581,582,581,970
20240314,134100,3556626038,580,586,587,580,10879
20240314,134000,3550294059,584,583,584,583,638
20240314,133900,3549922006,583,587,587,583,3963
20240314,133800,3547607195,587,589,589,587,5045
20240314,133700,3544641175,592,588,592,585,8277
20240314,133600,3539770193,588,586,588,586,1964
20240314,133500,3538619264,586,586,587,586,449
20240314,133400,3538355812,584,588,589,584,20385
20240314,133300,3526372908,589,591,595,588,24521
20240314,133200,3511883569,591,595,595,590,36040
20240314,133100,3490465862,595,595,595,595,0
20240314,133000,3490465862,595,595,595,595,6385
20240314,132900,3486666787,592,589,595,588,28528
20240314,132800,3469786022,589,588,589,586,14370
20240314,132700,3461338350,588,585,588,585,44382
20240314,132600,3435303927,583,585,585,583,103
20240314,132500,3435243676,586,581,586,581,983
20240314,132400,3434667643,581,582,585,580,9009
20240314,132300,3429408841,580,583,585,580,6013
20240314,132200,3425897543,584,586,586,584,14539
20240314,132100,3417396508,586,584,586,584,4196
20240314,132000,3414942470,585,585,586,584,5755
20240314,131900,3411577966,586,585,586,582,27096
20240314,131800,3395725976,584,582,585,582,12522
20240314,131700,3388413545,583,580,584,580,28317
20240314,131600,3371933559,581,581,582,580,4783
20240314,131500,3369155694,581,578,581,578,30743
20240314,131400,3351339731,578,574,579,574,16630
20240314,131300,3341726450,574,575,577,574,8617
20240314,131200,3336763453,572,575,575,572,1094
20240314,131100,3336137403,575,572,575,571,159
20240314,131000,3336046244,571,574,574,570,26599
20240314,130900,3320859702,574,575,575,572,54
20240314,130800,3320828674,575,575,575,575,0
20240314,130700,3320828674,575,576,576,573,7
20240314,130600,3320824656,576,573,576,572,263
20240314,130500,3320674206,571,578,578,571,21992
20240314,130400,3308001132,579,578,579,578,1350
20240314,130300,3307220483,578,577,579,576,6419
20240314,130200,3303509265,577,577,577,576,609
20240314,130100,3303157874,577,576,578,575,8449
20240314,130000,3298280675,577,577,578,576,2275
20240314,125900,3296967473,576,573,577,573,2303
20240314,125800,3295639651,571,579,579,571,6478
20240314,125700,3291906735,579,578,579,576,20664
20240314,125600,3279945544,579,572,579,572,17204
20240314,125500,3270024252,572,571,572,570,1519
20240314,125400,3269158383,570,570,571,570,12063
20240314,125300,3262277265,570,570,570,570,335
20240314,125200,3262086315,570,569,570,569,2228
20240314,125100,3260817355,569,569,569,569,1
20240314,125000,3260816786,566,568,568,566,5781
20240314,124900,3257543848,566,570,570,566,3746
20240314,124800,3255417739,570,567,570,567,1632
20240314,124700,3254491207,567,569,569,567,872
20240314,124600,3253996741,567,568,568,567,11984
20240314,124500,3247196886,568,568,570,568,886
20240314,124400,3246692019,567,570,570,567,7798
20240314,124300,3242264049,570,570,571,570,6013
20240314,124200,3238831560,571,569,571,569,11143
20240314,124100,3232490065,568,569,569,568,7440
20240314,124000,3228256707,568,568,568,567,1057
20240314,123900,3227656334,569,571,571,569,24
20240314,123800,3227642676,569,568,569,568,23
20240314,123700,3227629611,570,569,570,568,1607
20240314,123600,3226715747,570,572,572,570,3
20240314,123500,3226714034,571,570,571,570,6136
20240314,123400,3223211615,569,569,569,568,2012
20240314,123300,3222068297,568,568,568,568,0
20240314,123200,3222068297,568,569,569,568,3
20240314,123100,3222066591,568,570,570,568,454
20240314,123000,3221808166,570,568,570,568,1844
20240314,122900,3220759082,569,570,570,569,776
20240314,122800,3220317536,570,569,570,568,1129
20240314,122700,3219675742,569,571,571,569,3110
20240314,122600,3217902889,572,574,575,572,2820
20240314,122500,3216289372,575,573,575,573,312
20240314,122400,3216109981,575,572,577,572,418
20240314,122300,3215870375,573,577,579,573,7916
20240314,122200,3211315818,577,578,578,575,2231
20240314,122100,3210030964,578,578,579,576,1436
20240314,122000,3209200226,577,575,580,573,25396
20240314,121900,3194523359,573,572,576,572,21996
20240314,121800,3181888153,571,567,571,567,17593
20240314,121700,3171856839,566,566,566,566,0
20240314,121600,3171856839,566,567,567,566,2291
20240314,121500,3170558133,567,565,568,565,1008
20240314,121400,3169985636,564,565,565,564,1017
20240314,121300,3169412046,565,566,566,565,1419
20240314,121200,3168609093,566,566,566,566,0
20240314,121100,3168609093,566,566,566,566,1529
20240314,121000,3167743679,566,565,566,565,8197
20240314,120900,3163112373,566,566,566,566,39
20240314,120800,3163090299,566,566,566,565,5041
20240314,120700,3160242093,566,566,566,566,494
20240314,120600,3159962489,565,565,566,564,2593
20240314,120500,3158495302,565,563,565,563,445
20240314,120400,3158244423,562,564,564,562,3604
20240314,120300,3156215874,563,567,567,563,203
20240314,120200,3156101011,566,567,567,566,25
20240314,120100,3156086858,567,567,568,566,10024
20240314,120000,3150395690,565,562,565,562,36
20240314,115900,3150375362,562,567,567,562,14103
20240314,115800,3142380373,567,566,567,563,5937
20240314,115700,3139018074,568,560,568,560,84422
20240314,115600,3091571626,559,561,561,559,6597
20240314,115500,3087881270,561,559,561,559,1248
20240314,115400,3087183495,557,557,557,556,3501
20240314,115300,3085235779,557,558,559,557,3590
20240314,115200,3083234265,558,556,558,556,4859
20240314,115100,3080527100,557,558,559,557,5797
20240314,115000,3077294366,559,558,559,557,3876
20240314,114900,3075133739,558,557,559,557,3159
20240314,114800,3073371018,557,556,558,556,11471
20240314,114700,3066987987,556,559,559,555,26304
20240314,114600,3052347600,560,561,562,558,7393
20240314,114500,3048212142,562,562,562,561,1701
20240314,114400,3047256229,561,562,562,561,480
20240314,114300,3046986543,562,562,562,562,12270
20240314,114200,3040090803,562,560,568,560,19777
20240314,114100,3029007221,560,568,568,560,43144
20240314,114000,3004807345,568,568,568,567,506
20240314,113900,3004519938,568,568,569,567,715
20240314,113800,3004113617,568,568,569,567,3337
20240314,113700,3002219465,568,567,568,566,623
20240314,113600,3001866419,567,566,567,566,4085
20240314,113500,2999553809,566,565,567,565,11
20240314,113400,2999547585,564,564,566,563,6813
20240314,113300,2995698925,564,570,570,563,42096
20240314,113200,2971878382,569,570,570,569,14777
20240314,113100,2963455544,570,572,572,570,42059
20240314,113000,2939467540,572,570,572,570,671
20240314,112900,2939085007,570,572,572,570,731
20240314,112800,2938667970,572,572,572,572,5
20240314,112700,2938665110,572,571,572,570,11601
20240314,112600,2932047355,571,572,573,571,1584
20240314,112500,2931141809,574,574,574,570,7599
20240314,112400,2926797795,574,572,574,571,12500
20240314,112300,2919642719,572,574,574,572,6434
20240314,112200,2915953587,574,572,574,570,5529
20240314,112100,2912791527,573,577,579,573,27997
20240314,112000,2896687681,579,579,579,579,3
20240314,111900,2896685944,579,576,579,575,1648
20240314,111800,2895737318,574,577,577,574,10606
20240314,111700,2889624330,576,582,582,575,23301
20240314,111600,2876166125,580,577,580,577,12002
20240314,111500,2869216361,577,582,582,577,57214
20240314,111400,2836025352,586,580,586,579,45641
20240314,111300,2809408773,580,576,580,575,59714
20240314,111200,2774863056,576,574,577,574,35994
20240314,111100,2754138938,574,570,574,570,15788
20240314,111000,2745101936,570,566,573,566,57358
20240314,110900,2712412094,564,564,567,564,35331
20240314,110800,2692449052,564,565,565,564,600
20240314,110700,2692110352,562,562,562,561,18007
20240314,110600,2681994948,562,562,562,561,3178
20240314,110500,2680211117,562,560,565,560,4868
20240314,110400,2677484040,559,560,562,559,13602
20240314,110300,2669865385,560,565,567,560,40214
20240314,110200,2647218393,567,565,569,563,25558
20240314,110100,2632757360,565,563,565,563,10075
20240314,110000,2627075717,563,566,566,563,7811
20240314,105900,2622668938,566,559,567,558,94854
20240314,105800,2569224564,559,560,562,555,36680
20240314,105700,2548677709,560,555,560,554,43131
20240314,105600,2524634821,555,550,555,550,21148
20240314,105500,2512950931,550,544,552,544,30045
20240314,105400,2496477308,544,543,544,542,6231
20240314,105300,2493094146,542,542,543,541,11077
20240314,105200,2487088002,543,544,544,541,9894
20240314,105100,2481731338,542,546,546,542,15874
20240314,105000,2473118395,545,545,546,545,2046
20240314,104900,2472002076,546,546,546,544,1488
20240314,104800,2471192477,546,545,547,544,567
20240314,104700,2470883744,544,547,547,544,9180
20240314,104600,2465882679,547,543,548,543,5201
20240314,104500,2463054727,543,545,545,543,1090
20240314,104400,2462461581,545,545,545,543,9372
20240314,104300,2457366170,545,544,545,543,8053
20240314,104200,2452980872,545,546,547,543,14315
20240314,104100,2445195471,546,550,551,546,11574
20240314,104000,2438851225,551,552,552,550,6703
20240314,103900,2435161244,552,552,552,551,5139
20240314,103800,2432324616,552,547,555,547,34698
20240314,103700,2413136468,550,552,552,547,14361
20240314,103600,2405260034,552,551,553,549,18448
20240314,103500,2395119817,553,553,553,551,1534
20240314,103400,2394271954,554,551,554,549,50625
20240314,103300,2366414482,551,551,553,549,23657
20240314,103200,2353358935,549,549,551,548,40113
20240314,103100,2331315388,549,548,549,545,19791
20240314,103000,2320464075,548,541,548,541,22989
20240314,102900,2307911080,542,547,547,542,9521
20240314,102800,2302735770,547,544,547,543,24681
20240314,102700,2289292857,544,541,545,540,29151
20240314,102600,2273483646,540,536,542,536,34580
20240314,102500,2254798782,539,537,540,535,16601
20240314,102400,2245876591,537,540,540,536,6969
20240314,102300,2242130911,538,542,543,538,36136
20240314,102200,2222620701,543,541,544,539,13710
20240314,102100,2215202101,541,538,542,534,55010
20240314,102000,2185520416,539,537,541,536,19310
20240314,101900,2175132727,534,532,537,531,33460
20240314,101800,2157273504,532,530,536,528,97933
20240314,101700,2105292683,529,538,538,520,156576
20240314,101600,2022460324,539,544,544,535,132892
20240314,101500,1950856773,544,550,550,544,47527
20240314,101400,1924887147,550,557,557,549,23259
20240314,101300,1912058884,557,555,558,554,53001
20240314,101200,1882621967,555,553,555,551,19295
20240314,101100,1871955072,553,550,553,549,36889
20240314,101000,1851626809,550,551,553,548,18657
20240314,100900,1841354134,551,551,551,546,39614
20240314,100800,1819600616,550,549,555,548,92587
20240314,100700,1768575500,548,541,550,541,121766
20240314,100600,1702290150,541,541,541,541,0
20240314,100500,1702290150,541,541,541,541,0
20240314,100400,1702290150,541,546,546,541,163532
20240314,100300,1613563044,547,546,548,544,26217
20240314,100200,1599269928,545,550,550,545,41451
20240314,100100,1576607222,552,552,553,547,23464
20240314,100000,1563712658,549,553,555,549,60083
20240314,095900,1530627298,554,552,555,549,22828
20240314,095800,1518037010,553,551,556,546,104054
20240314,095700,1460861937,552,557,557,550,92290
20240314,095600,1409869393,556,558,558,550,106814
20240314,095500,1350752733,552,569,571,550,162000
20240314,095400,1259539044,568,570,571,568,20915
20240314,095300,1247641529,569,570,571,568,45862
20240314,095200,1221558462,570,574,575,570,69328
20240314,095100,1181919489,574,574,575,573,4243
20240314,095000,1179485540,573,575,575,573,13691
20240314,094900,1171627506,575,575,575,574,6500
20240314,094800,1167892654,575,576,576,575,7646
20240314,094700,1163495519,575,575,578,575,10079
20240314,094600,1157689690,578,577,578,575,8359
20240314,094500,1152882922,575,577,578,575,23004
20240314,094400,1139615470,577,576,579,576,32120
20240314,094300,1121034275,577,575,577,574,8586
20240314,094200,1116092758,576,575,576,574,3821
20240314,094100,1113897879,575,575,575,575,3102
20240314,094000,1112114229,577,578,578,575,10715
20240314,093900,1105939592,578,579,579,576,16565
20240314,093800,1096368268,579,581,581,574,34136
20240314,093700,1076743382,581,580,581,580,15770
20240314,093600,1067594926,580,576,580,576,9289
20240314,093500,1062222695,578,577,578,575,12405
20240314,093400,1055081804,576,580,581,574,46500
20240314,093300,1028306057,581,578,581,577,8449
20240314,093200,1023417570,578,580,580,578,2243
20240314,093100,1022119054,580,581,582,579,6862
20240314,093000,1018136904,581,579,581,579,9529
20240314,092900,1012607114,579,576,579,576,5489
20240314,092800,1009434885,575,579,579,574,9275
20240314,092700,1004093185,579,573,579,571,16079
20240314,092600,994839989,570,581,581,570,92062
20240314,092500,942074676,577,584,584,577,65478
20240314,092400,904121396,582,584,584,580,24865
20240314,092300,889671656,584,582,586,582,8950
20240314,092200,884447135,582,583,587,582,13855
20240314,092100,876376808,583,585,588,583,6859
20240314,092000,872372776,584,582,584,580,21487
20240314,091900,859895146,580,584,584,579,28593
20240314,091800,843296715,581,585,591,581,30034
20240314,091700,825762949,585,593,596,585,48350
20240314,091600,797164392,593,583,593,583,53449
20240314,091500,765684146,583,583,583,582,19460
20240314,091400,754343004,582,579,583,579,56855
20240314,091300,721329795,579,578,579,577,44111
20240314,091200,695863830,578,573,579,572,50872
20240314,091100,666620591,574,570,575,570,42573
20240314,091000,642301710,570,568,575,565,119204
20240314,090900,574452177,568,570,572,566,83933
20240314,090800,526679361,570,575,575,569,23476
20240314,090700,513256596,575,585,585,574,86489
20240314,090600,463099073,584,588,588,582,16374
20240314,090500,453527470,588,586,588,581,70413
20240314,090400,412457195,585,590,590,584,17791
20240314,090300,402049173,589,589,591,583,92023
20240314,090200,348103097,590,582,594,581,82105
20240314,090100,299936278,582,568,594,565,225282
20240314,090000,168592720,568,601,609,565,281895