stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,205400,3037446239,610,610,610,610,47338
20240315,205300,3037446239,610,610,610,610,0
20240315,205200,3037446239,610,610,610,610,0
20240315,205100,3037446239,610,610,610,610,0
20240315,205000,3037446239,610,610,610,610,0
20240315,204900,3037446239,610,610,610,610,0
20240315,204800,3037446239,610,610,610,610,0
20240315,204700,3037446239,610,610,610,610,0
20240315,204600,3037446239,610,610,610,610,0
20240315,204500,3037446239,610,610,610,610,0
20240315,204400,3037446239,610,610,610,610,0
20240315,204300,3037446239,610,610,610,610,0
20240315,204200,3037446239,610,610,610,610,0
20240315,204100,3037446239,610,610,610,610,0
20240315,204000,3037446239,610,610,610,610,0
20240315,203900,3037446239,610,610,610,610,0
20240315,203800,3037446239,610,610,610,610,0
20240315,203700,3037446239,610,610,610,610,0
20240315,203600,3037446239,610,610,610,610,0
20240315,203500,3037446239,610,610,610,610,0
20240315,203400,3037446239,610,610,610,610,0
20240315,203300,3037446239,610,610,610,610,0
20240315,203200,3037446239,610,610,610,610,0
20240315,203100,3037446239,610,610,610,610,0
20240315,203000,3037446239,610,610,610,610,0
20240315,202900,3037446239,610,610,610,610,0
20240315,202800,3037446239,610,610,610,610,0
20240315,202700,3037446239,610,610,610,610,0
20240315,202600,3037446239,610,610,610,610,0
20240315,202500,3037446239,610,610,610,610,0
20240315,202400,3037446239,610,610,610,610,47338
20240315,202300,3037446239,610,610,610,610,0
20240315,202200,3037446239,610,610,610,610,0
20240315,202100,3037446239,610,610,610,610,0
20240315,202000,3037446239,610,610,610,610,0
20240315,201900,3037446239,610,610,610,610,0
20240315,201800,3037446239,610,610,610,610,0
20240315,201700,3037446239,610,610,610,610,0
20240315,201600,3037446239,610,610,610,610,0
20240315,201500,3037446239,610,610,610,610,0
20240315,201400,3037446239,610,610,610,610,0
20240315,201300,3037446239,610,610,610,610,0
20240315,201200,3037446239,610,610,610,610,0
20240315,201100,3037446239,610,610,610,610,0
20240315,201000,3037446239,610,610,610,610,0
20240315,200900,3037446239,610,610,610,610,0
20240315,200800,3037446239,610,610,610,610,0
20240315,200700,3037446239,610,610,610,610,0
20240315,200600,3037446239,610,610,610,610,0
20240315,200500,3037446239,610,610,610,610,0
20240315,200400,3037446239,610,610,610,610,0
20240315,200300,3037446239,610,610,610,610,0
20240315,200200,3037446239,610,610,610,610,0
20240315,200100,3037446239,610,610,610,610,0
20240315,200000,3037446239,610,610,610,610,0
20240315,195900,3037446239,610,610,610,610,0
20240315,195800,3037446239,610,610,610,610,0
20240315,195700,3037446239,610,610,610,610,0
20240315,195600,3037446239,610,610,610,610,0
20240315,195500,3037446239,610,610,610,610,0
20240315,195400,3037446239,610,610,610,610,47338
20240315,195300,3037446239,610,610,610,610,0
20240315,195200,3037446239,610,610,610,610,0
20240315,195100,3037446239,610,610,610,610,0
20240315,195000,3037446239,610,610,610,610,0
20240315,194900,3037446239,610,610,610,610,0
20240315,194800,3037446239,610,610,610,610,0
20240315,194700,3037446239,610,610,610,610,0
20240315,194600,3037446239,610,610,610,610,0
20240315,194500,3037446239,610,610,610,610,0
20240315,194400,3037446239,610,610,610,610,0
20240315,194300,3037446239,610,610,610,610,0
20240315,194200,3037446239,610,610,610,610,0
20240315,194100,3037446239,610,610,610,610,0
20240315,194000,3037446239,610,610,610,610,0
20240315,193900,3037446239,610,610,610,610,0
20240315,193800,3037446239,610,610,610,610,0
20240315,193700,3037446239,610,610,610,610,0
20240315,193600,3037446239,610,610,610,610,0
20240315,193500,3037446239,610,610,610,610,0
20240315,193400,3037446239,610,610,610,610,0
20240315,193300,3037446239,610,610,610,610,0
20240315,193200,3037446239,610,610,610,610,0
20240315,193100,3037446239,610,610,610,610,0
20240315,193000,3037446239,610,610,610,610,0
20240315,192900,3037446239,610,610,610,610,0
20240315,192800,3037446239,610,610,610,610,0
20240315,192700,3037446239,610,610,610,610,0
20240315,192600,3037446239,610,610,610,610,0
20240315,192500,3037446239,610,610,610,610,0
20240315,192400,3037446239,610,610,610,610,47338
20240315,192300,3037446239,610,610,610,610,0
20240315,192200,3037446239,610,610,610,610,0
20240315,192100,3037446239,610,610,610,610,0
20240315,192000,3037446239,610,610,610,610,0
20240315,191900,3037446239,610,610,610,610,0
20240315,191800,3037446239,610,610,610,610,0
20240315,191700,3037446239,610,610,610,610,0
20240315,191600,3037446239,610,610,610,610,0
20240315,191500,3037446239,610,610,610,610,0
20240315,191400,3037446239,610,610,610,610,0
20240315,191300,3037446239,610,610,610,610,0
20240315,191200,3037446239,610,610,610,610,0
20240315,191100,3037446239,610,610,610,610,0
20240315,191000,3037446239,610,610,610,610,0
20240315,190900,3037446239,610,610,610,610,0
20240315,190800,3037446239,610,610,610,610,0
20240315,190700,3037446239,610,610,610,610,0
20240315,190600,3037446239,610,610,610,610,0
20240315,190500,3037446239,610,610,610,610,0
20240315,190400,3037446239,610,610,610,610,0
20240315,190300,3037446239,610,610,610,610,0
20240315,190200,3037446239,610,610,610,610,0
20240315,190100,3037446239,610,610,610,610,0
20240315,190000,3037446239,610,610,610,610,0
20240315,185900,3037446239,610,610,610,610,0
20240315,185800,3037446239,610,610,610,610,0
20240315,185700,3037446239,610,610,610,610,0
20240315,185600,3037446239,610,610,610,610,0
20240315,185500,3037446239,610,610,610,610,0
20240315,185400,3037446239,610,610,610,610,47338
20240315,185300,3037446239,610,610,610,610,0
20240315,185200,3037446239,610,610,610,610,0
20240315,185100,3037446239,610,610,610,610,0
20240315,185000,3037446239,610,610,610,610,0
20240315,184900,3037446239,610,610,610,610,0
20240315,184800,3037446239,610,610,610,610,0
20240315,184700,3037446239,610,610,610,610,0
20240315,184600,3037446239,610,610,610,610,0
20240315,184500,3037446239,610,610,610,610,0
20240315,184400,3037446239,610,610,610,610,0
20240315,184300,3037446239,610,610,610,610,0
20240315,184200,3037446239,610,610,610,610,0
20240315,184100,3037446239,610,610,610,610,0
20240315,184000,3037446239,610,610,610,610,0
20240315,183900,3037446239,610,610,610,610,0
20240315,183800,3037446239,610,610,610,610,0
20240315,183700,3037446239,610,610,610,610,0
20240315,183600,3037446239,610,610,610,610,0
20240315,183500,3037446239,610,610,610,610,0
20240315,183400,3037446239,610,610,610,610,0
20240315,183300,3037446239,610,610,610,610,0
20240315,183200,3037446239,610,610,610,610,0
20240315,183100,3037446239,610,610,610,610,0
20240315,183000,3037446239,610,610,610,610,0
20240315,182900,3037446239,610,610,610,610,0
20240315,182800,3037446239,610,610,610,610,0
20240315,182700,3037446239,610,610,610,610,0
20240315,182600,3037446239,610,610,610,610,0
20240315,182500,3037446239,610,610,610,610,0
20240315,182400,3037446239,610,610,610,610,47338
20240315,182300,3037446239,610,610,610,610,0
20240315,182200,3037446239,610,610,610,610,0
20240315,182100,3037446239,610,610,610,610,0
20240315,182000,3037446239,610,610,610,610,0
20240315,181900,3037446239,610,610,610,610,0
20240315,181800,3037446239,610,610,610,610,0
20240315,181700,3037446239,610,610,610,610,0
20240315,181600,3037446239,610,610,610,610,0
20240315,181500,3037446239,610,610,610,610,0
20240315,181400,3037446239,610,610,610,610,0
20240315,181300,3037446239,610,610,610,610,0
20240315,181200,3037446239,610,610,610,610,0
20240315,181100,3037446239,610,610,610,610,0
20240315,181000,3037446239,610,610,610,610,0
20240315,180900,3037446239,610,610,610,610,0
20240315,180800,3037446239,610,610,610,610,0
20240315,180700,3037446239,610,610,610,610,0
20240315,180600,3037446239,610,610,610,610,0
20240315,180500,3037446239,610,610,610,610,0
20240315,180400,3037446239,610,610,610,610,0
20240315,180300,3037446239,610,610,610,610,0
20240315,180200,3037446239,610,610,610,610,0
20240315,180100,3037446239,610,610,610,610,0
20240315,180000,3037446239,610,610,610,610,0
20240315,175900,3037446239,610,610,610,610,0
20240315,175800,3037446239,610,610,610,610,0
20240315,175700,3037446239,610,610,610,610,0
20240315,175600,3037446239,610,610,610,610,0
20240315,175500,3037446239,610,610,610,610,0
20240315,175400,3037446239,610,610,610,610,47338
20240315,175300,3037446239,610,610,610,610,0
20240315,175200,3037446239,610,610,610,610,0
20240315,175100,3037446239,610,610,610,610,0
20240315,175000,3037446239,610,610,610,610,0
20240315,174900,3037446239,610,610,610,610,0
20240315,174800,3037446239,610,610,610,610,0
20240315,174700,3037446239,610,610,610,610,0
20240315,174600,3037446239,610,610,610,610,0
20240315,174500,3037446239,610,610,610,610,0
20240315,174400,3037446239,610,610,610,610,0
20240315,174300,3037446239,610,610,610,610,0
20240315,174200,3037446239,610,610,610,610,0
20240315,174100,3037446239,610,610,610,610,0
20240315,174000,3037446239,610,610,610,610,0
20240315,173900,3037446239,610,610,610,610,0
20240315,173800,3037446239,610,610,610,610,0
20240315,173700,3037446239,610,610,610,610,0
20240315,173600,3037446239,610,610,610,610,0
20240315,173500,3037446239,610,610,610,610,0
20240315,173400,3037446239,610,610,610,610,0
20240315,173300,3037446239,610,610,610,610,0
20240315,173200,3037446239,610,610,610,610,0
20240315,173100,3037446239,610,610,610,610,0
20240315,173000,3037446239,610,610,610,610,0
20240315,172900,3037446239,610,610,610,610,0
20240315,172800,3037446239,610,610,610,610,0
20240315,172700,3037446239,610,610,610,610,0
20240315,172600,3037446239,610,610,610,610,0
20240315,172500,3037446239,610,610,610,610,0
20240315,172400,3037446239,610,610,610,610,47338
20240315,172300,3037446239,610,610,610,610,0
20240315,172200,3037446239,610,610,610,610,0
20240315,172100,3037446239,610,610,610,610,0
20240315,172000,3037446239,610,610,610,610,0
20240315,171900,3037446239,610,610,610,610,0
20240315,171800,3037446239,610,610,610,610,0
20240315,171700,3037446239,610,610,610,610,0
20240315,171600,3037446239,610,610,610,610,0
20240315,171500,3037446239,610,610,610,610,0
20240315,171400,3037446239,610,610,610,610,0
20240315,171300,3037446239,610,610,610,610,0
20240315,171200,3037446239,610,610,610,610,0
20240315,171100,3037446239,610,610,610,610,0
20240315,171000,3037446239,610,610,610,610,0
20240315,170900,3037446239,610,610,610,610,0
20240315,170800,3037446239,610,610,610,610,0
20240315,170700,3037446239,610,610,610,610,0
20240315,170600,3037446239,610,610,610,610,0
20240315,170500,3037446239,610,610,610,610,0
20240315,170400,3037446239,610,610,610,610,0
20240315,170300,3037446239,610,610,610,610,0
20240315,170200,3037446239,610,610,610,610,0
20240315,170100,3037446239,610,610,610,610,0
20240315,170000,3037446239,610,610,610,610,0
20240315,165900,3037446239,610,610,610,610,0
20240315,165800,3037446239,610,610,610,610,0
20240315,165700,3037446239,610,610,610,610,0
20240315,165600,3037446239,610,610,610,610,0
20240315,165500,3037446239,610,610,610,610,0
20240315,165400,3037446239,610,610,610,610,47338
20240315,165300,3037446239,610,610,610,610,0
20240315,165200,3037446239,610,610,610,610,0
20240315,165100,3037446239,610,610,610,610,0
20240315,165000,3037446239,610,610,610,610,0
20240315,164900,3037446239,610,610,610,610,0
20240315,164800,3037446239,610,610,610,610,0
20240315,164700,3037446239,610,610,610,610,0
20240315,164600,3037446239,610,610,610,610,0
20240315,164500,3037446239,610,610,610,610,0
20240315,164400,3037446239,610,610,610,610,0
20240315,164300,3037446239,610,610,610,610,0
20240315,164200,3037446239,610,610,610,610,0
20240315,164100,3037446239,610,610,610,610,0
20240315,164000,3037446239,610,610,610,610,0
20240315,163900,3037446239,610,610,610,610,0
20240315,163800,3037446239,610,610,610,610,0
20240315,163700,3037446239,610,610,610,610,0
20240315,163600,3037446239,610,610,610,610,0
20240315,163500,3037446239,610,610,610,610,0
20240315,163400,3037446239,610,610,610,610,0
20240315,163300,3037446239,610,610,610,610,0
20240315,163200,3037446239,610,610,610,610,0
20240315,163100,3037446239,610,610,610,610,0
20240315,163000,3037446239,610,610,610,610,0
20240315,162900,3037446239,610,610,610,610,0
20240315,162800,3037446239,610,610,610,610,0
20240315,162700,3037446239,610,610,610,610,0
20240315,162600,3037446239,610,610,610,610,0
20240315,162500,3037446239,610,610,610,610,0
20240315,162400,3037446239,610,610,610,610,47338
20240315,162300,3037446239,610,610,610,610,0
20240315,162200,3037446239,610,610,610,610,0
20240315,162100,3037446239,610,610,610,610,0
20240315,162000,3037446239,610,610,610,610,0
20240315,161900,3037446239,610,610,610,610,0
20240315,161800,3037446239,610,610,610,610,0
20240315,161700,3037446239,610,610,610,610,0
20240315,161600,3037446239,610,610,610,610,0
20240315,161500,3037446239,610,610,610,610,0
20240315,161400,3037446239,610,610,610,610,0
20240315,161300,3037446239,610,610,610,610,0
20240315,161200,3037446239,610,610,610,610,0
20240315,161100,3037446239,610,610,610,610,0
20240315,161000,3037446239,610,610,610,610,0
20240315,160900,3037446239,610,610,610,610,0
20240315,160800,3037446239,610,610,610,610,0
20240315,160700,3037446239,610,610,610,610,0
20240315,160600,3037446239,610,610,610,610,0
20240315,160500,3037446239,610,610,610,610,0
20240315,160400,3037446239,610,610,610,610,0
20240315,160300,3037446239,610,610,610,610,0
20240315,160200,3037446239,610,610,610,610,0
20240315,160100,3037446239,610,610,610,610,0
20240315,160000,3037446239,610,610,610,610,0
20240315,155900,3037446239,610,610,610,610,0
20240315,155800,3037446239,610,610,610,610,0
20240315,155700,3037446239,610,610,610,610,0
20240315,155600,3037446239,610,610,610,610,0
20240315,155500,3037446239,610,610,610,610,0
20240315,155400,3037446239,610,610,610,610,47338
20240315,155300,3037446239,610,610,610,610,0
20240315,155200,3037446239,610,610,610,610,0
20240315,155100,3037446239,610,610,610,610,0
20240315,155000,3037446239,610,610,610,610,0
20240315,154900,3037446239,610,610,610,610,0
20240315,154800,3037446239,610,610,610,610,0
20240315,154700,3037446239,610,610,610,610,0
20240315,154600,3037446239,610,610,610,610,0
20240315,154500,3037446239,610,610,610,610,0
20240315,154400,3037446239,610,610,610,610,0
20240315,154300,3037446239,610,610,610,610,0
20240315,154200,3037446239,610,610,610,610,0
20240315,154100,3037446239,610,610,610,610,0
20240315,154000,3037446239,610,610,610,610,0
20240315,153900,3037446239,610,610,610,610,0
20240315,153800,3037446239,610,610,610,610,0
20240315,153700,3037446239,610,610,610,610,0
20240315,153600,3037446239,610,610,610,610,0
20240315,153500,3037446239,610,610,610,610,0
20240315,153400,3037446239,610,610,610,610,0
20240315,153300,3037446239,610,610,610,610,0
20240315,153200,3037446239,610,610,610,610,0
20240315,153100,3037446239,610,610,610,610,0
20240315,153000,3037446239,610,610,610,610,47338
20240315,152900,3008570059,611,611,611,611,0
20240315,152800,3008570059,611,611,611,611,0
20240315,152700,3008570059,611,611,611,611,0
20240315,152600,3008570059,611,611,611,611,0
20240315,152500,3008570059,611,611,611,611,0
20240315,152400,3008570059,611,611,611,611,0
20240315,152300,3008570059,611,611,611,611,0
20240315,152200,3008570059,611,611,611,611,0
20240315,152100,3008570059,611,611,611,611,0
20240315,152000,3008570059,611,611,611,611,0
20240315,151900,3008570059,611,611,612,610,12563
20240315,151800,3000897670,612,615,616,611,9408
20240315,151700,2995132695,615,615,617,611,27942
20240315,151600,2977966786,614,610,614,609,38245
20240315,151500,2954551745,610,608,610,608,4584
20240315,151400,2951760218,608,606,609,606,12045
20240315,151300,2944441207,605,603,605,603,5133
20240315,151200,2941336626,603,603,603,603,1081
20240315,151100,2940684783,604,604,604,604,1530
20240315,151000,2939760663,601,604,605,601,29199
20240315,150900,2922180216,603,602,604,602,12261
20240315,150800,2914777347,602,603,603,602,1323
20240315,150700,2913980201,603,607,607,603,15521
20240315,150600,2904585529,607,607,607,607,716
20240315,150500,2904150917,607,606,607,606,1814
20240315,150400,2903050633,607,606,607,606,7969
20240315,150300,2898215022,607,602,607,602,13854
20240315,150200,2889830073,605,601,605,601,29033
20240315,150100,2872320236,601,600,601,599,2817
20240315,150000,2870628981,600,601,601,600,14293
20240315,145900,2862053139,601,602,602,601,2058
20240315,145800,2860814233,602,602,602,602,740
20240315,145700,2860368753,602,603,603,602,1256
20240315,145600,2859611603,603,603,604,603,2075
20240315,145500,2858359378,603,603,603,602,9335
20240315,145400,2852731773,602,602,602,602,6371
20240315,145300,2848896431,602,599,602,599,66827
20240315,145200,2808785581,600,599,600,598,1769
20240315,145100,2807724960,599,597,600,597,2054
20240315,145000,2806493039,598,597,600,597,7730
20240315,144900,2801871274,600,600,600,600,417
20240315,144800,2801621074,597,597,597,597,300
20240315,144700,2801441974,597,598,599,593,59605
20240315,144600,2765834795,598,600,601,598,7252
20240315,144500,2761497977,600,600,601,599,4969
20240315,144400,2758516577,599,600,601,598,8634
20240315,144300,2753335494,598,598,598,598,8098
20240315,144200,2748492890,598,598,598,598,1
20240315,144100,2748492292,598,598,598,598,2345
20240315,144000,2747089982,598,598,598,598,5000
20240315,143900,2744099982,598,598,598,598,484
20240315,143800,2743810550,598,598,598,598,137
20240315,143700,2743728624,598,599,599,598,2880
20240315,143600,2742004153,599,599,599,599,0
20240315,143500,2742004153,599,600,601,599,1914
20240315,143400,2740856519,601,601,601,601,0
20240315,143300,2740856519,601,598,601,598,5303
20240315,143200,2737677695,599,597,599,593,19119
20240315,143100,2726304910,596,597,597,596,2466
20240315,143000,2724833969,597,597,597,597,1146
20240315,142900,2724149807,597,597,597,597,0
20240315,142800,2724149807,597,603,603,596,34342
20240315,142700,2703571764,603,604,604,603,514
20240315,142600,2703261627,604,604,604,604,232
20240315,142500,2703121499,604,604,604,604,1
20240315,142400,2703120895,604,605,605,604,544
20240315,142300,2702791776,606,605,606,605,321
20240315,142200,2702597471,605,605,605,605,498
20240315,142100,2702296181,605,605,605,605,3228
20240315,142000,2700343241,605,604,605,604,3314
20240315,141900,2698341381,605,605,605,605,0
20240315,141800,2698341381,605,606,606,605,3004
20240315,141700,2696523955,606,606,607,605,1450
20240315,141600,2695645488,606,607,608,606,3376
20240315,141500,2693593189,607,606,607,606,1261
20240315,141400,2692828723,606,604,606,604,3489
20240315,141300,2690714791,604,603,605,603,778
20240315,141200,2690244758,604,604,605,604,706
20240315,141100,2689817759,604,605,605,604,2062
20240315,141000,2688570385,605,606,606,605,964
20240315,140900,2687986951,606,605,607,605,9510
20240315,140800,2682220570,606,601,606,601,8218
20240315,140700,2677260822,600,600,600,600,584
20240315,140600,2676910422,600,600,600,600,0
20240315,140500,2676910422,600,596,605,596,119071
20240315,140400,2605191450,597,597,597,596,91
20240315,140300,2605137179,597,598,598,597,201
20240315,140200,2605016982,598,595,598,595,1420
20240315,140100,2604171779,595,595,595,595,548
20240315,140000,2603845719,595,598,598,595,1850
20240315,135900,2602744843,598,599,599,594,6015
20240315,135800,2599160566,599,597,599,597,4341
20240315,135700,2596560728,599,599,599,599,0
20240315,135600,2596560728,599,599,599,599,0
20240315,135500,2596560728,599,596,599,596,5000
20240315,135400,2593572162,595,594,595,594,24
20240315,135300,2593557883,592,590,593,590,19508
20240315,135200,2582008657,590,590,590,590,982
20240315,135100,2581429277,587,591,591,587,20501
20240315,135000,2569355190,587,589,589,587,700
20240315,134900,2568944287,587,588,588,587,4562
20240315,134800,2566264494,593,588,593,588,1494
20240315,134700,2565385864,588,592,592,588,14873
20240315,134600,2556609967,592,592,592,592,589
20240315,134500,2556261279,592,592,592,592,68
20240315,134400,2556221023,592,591,592,591,1802
20240315,134300,2555154270,591,591,591,591,30
20240315,134200,2555136540,591,591,592,591,554
20240315,134100,2554808631,590,591,591,590,247
20240315,134000,2554662731,591,590,591,590,174
20240315,133900,2554559997,590,593,593,590,2157
20240315,133800,2553286999,593,593,593,593,1334
20240315,133700,2552495937,590,593,593,590,4051
20240315,133600,2550105844,593,592,593,592,1821
20240315,133500,2549027792,592,592,592,592,0
20240315,133400,2549027792,592,591,593,591,65147
20240315,133300,2510512406,591,588,591,588,67863
20240315,133200,2470467722,588,588,588,587,3161
20240315,133100,2468609165,589,591,591,589,3577
20240315,133000,2466495246,593,591,593,591,3497
20240315,132900,2464424809,588,591,591,587,37329
20240315,132800,2442417130,591,591,591,591,6770
20240315,132700,2438416060,591,591,591,591,4804
20240315,132600,2435576896,591,592,593,591,1562
20240315,132500,2434653117,592,593,593,591,21685
20240315,132400,2421811089,593,593,593,593,0
20240315,132300,2421811089,593,594,594,593,132
20240315,132200,2421732809,595,595,595,595,11
20240315,132100,2421726264,592,595,595,592,3566
20240315,132000,2419606966,596,596,596,596,623
20240315,131900,2419235658,596,596,596,596,2930
20240315,131800,2417489378,596,596,596,596,0
20240315,131700,2417489378,596,596,596,596,248
20240315,131600,2417341570,596,596,596,596,41
20240315,131500,2417317134,596,596,596,596,300
20240315,131400,2417138334,596,598,598,596,3729
20240315,131300,2414911850,598,598,599,598,2001
20240315,131200,2413713291,599,600,600,598,6567
20240315,131100,2409783287,598,598,598,598,4329
20240315,131000,2407194545,598,598,598,598,100
20240315,130900,2407134745,598,598,598,598,2201
20240315,130800,2405818547,598,595,598,595,8123
20240315,130700,2400977090,596,595,596,595,148
20240315,130600,2400888930,596,595,596,595,1256
20240315,130500,2400140432,595,595,595,595,76
20240315,130400,2400095212,596,595,596,595,2068
20240315,130300,2398863552,594,594,594,594,29
20240315,130200,2398846326,594,592,594,592,2500
20240315,130100,2397364326,592,592,594,592,25795
20240315,130000,2382080764,592,593,593,592,346
20240315,125900,2381875890,593,593,593,593,1239
20240315,125800,2381141163,593,593,593,593,133
20240315,125700,2381062294,594,594,594,593,1276
20240315,125600,2380304394,595,593,595,593,2362
20240315,125500,2378903289,593,592,593,592,501
20240315,125400,2378606197,593,593,593,593,3085
20240315,125300,2376776792,592,594,595,592,15738
20240315,125200,2367451040,594,594,594,594,1173
20240315,125100,2366754278,594,593,594,593,230
20240315,125000,2366617881,593,593,593,593,109
20240315,124900,2366553244,592,592,592,592,5987
20240315,124800,2363008940,592,593,594,592,9217
20240315,124700,2357549890,593,594,594,593,9599
20240315,124600,2351850585,594,593,594,593,264
20240315,124500,2351694014,593,593,593,593,38
20240315,124400,2351671480,593,596,596,593,260
20240315,124300,2351516650,592,594,595,592,18706
20240315,124200,2340423892,593,600,600,593,145350
20240315,124100,2253385997,601,604,604,601,30033
20240315,124000,2235316390,605,605,605,605,8
20240315,123900,2235311550,604,605,605,604,2075
20240315,123800,2234056228,605,605,605,605,149
20240315,123700,2233966083,606,605,606,605,3003
20240315,123600,2232149267,605,605,605,605,1023
20240315,123500,2231530352,605,605,605,605,2401
20240315,123400,2230077747,604,603,604,603,707
20240315,123300,2229651115,603,603,603,603,4402
20240315,123200,2226996709,605,605,605,603,6405
20240315,123100,2223127245,605,604,605,604,565
20240315,123000,2222785882,605,605,605,605,31
20240315,122900,2222767127,605,604,605,604,1307
20240315,122800,2221976511,604,604,604,604,131
20240315,122700,2221897387,604,604,604,604,3126
20240315,122600,2220009283,604,604,604,604,167
20240315,122500,2219908415,604,604,604,604,194
20240315,122400,2219791239,604,603,604,603,4222
20240315,122300,2217245369,603,603,603,603,0
20240315,122200,2217245369,603,603,604,603,1951
20240315,122100,2216068816,603,603,603,603,5
20240315,122000,2216065801,603,603,603,603,2927
20240315,121900,2214300820,603,604,604,603,1080
20240315,121800,2213648543,604,604,604,604,507
20240315,121700,2213342315,604,604,604,603,237
20240315,121600,2213199183,604,603,604,603,234
20240315,121500,2213057981,604,603,604,603,29
20240315,121400,2213040488,603,603,603,603,615
20240315,121300,2212669643,604,604,604,604,16
20240315,121200,2212659979,604,603,604,603,143
20240315,121100,2212573715,604,605,605,603,2821
20240315,121000,2210872432,604,604,604,604,0
20240315,120900,2210872432,604,604,604,604,58
20240315,120800,2210837400,604,603,604,603,149
20240315,120700,2210747552,603,603,603,603,0
20240315,120600,2210747552,603,604,604,603,4044
20240315,120500,2208307615,604,604,604,604,183
20240315,120400,2208197083,604,604,604,604,1028
20240315,120300,2207576171,604,604,604,604,201
20240315,120200,2207454767,606,606,606,606,443
20240315,120100,2207186309,606,604,606,604,5057
20240315,120000,2204126772,605,605,605,603,152
20240315,115900,2204035026,603,604,604,603,1849
20240315,115800,2202919597,604,604,604,604,25
20240315,115700,2202904497,604,604,604,604,29
20240315,115600,2202886981,604,605,605,603,234
20240315,115500,2202745654,605,604,605,604,1711
20240315,115400,2201711427,603,603,604,603,4486
20240315,115300,2199001958,603,602,603,602,4286
20240315,115200,2196417561,602,602,602,602,1228
20240315,115100,2195678305,602,601,602,601,442
20240315,115000,2195412421,602,602,602,601,1295
20240315,114900,2194633506,601,602,603,601,549
20240315,114800,2194303413,602,602,602,601,1558
20240315,114700,2193366297,603,602,603,601,13212
20240315,114600,2185408292,601,602,602,601,4222
20240315,114500,2182867820,602,601,602,601,72
20240315,114400,2182824545,602,605,605,602,1508
20240315,114300,2181916678,602,601,602,601,401
20240315,114200,2181675277,601,603,605,601,24930
20240315,114100,2166626507,603,601,603,601,14958
20240315,114000,2157613938,601,601,602,601,4604
20240315,113900,2154846334,601,603,604,601,31156
20240315,113800,2136069710,603,603,603,603,2079
20240315,113700,2134816073,604,605,605,604,5788
20240315,113600,2131318598,605,605,605,605,2
20240315,113500,2131317388,604,606,606,604,5785
20240315,113400,2127817722,606,606,606,606,2
20240315,113300,2127816510,607,606,607,605,12600
20240315,113200,2120189724,606,606,606,605,14598
20240315,113100,2111347638,606,606,606,606,19
20240315,113000,2111336124,607,607,607,607,235
20240315,112900,2111193479,608,608,608,608,0
20240315,112800,2111193479,608,608,608,608,1263
20240315,112700,2110425575,608,608,609,607,5224
20240315,112600,2107249204,608,605,608,605,1947
20240315,112500,2106069640,604,604,604,604,1297
20240315,112400,2105286252,604,604,604,604,1504
20240315,112300,2104377836,603,608,609,603,4021
20240315,112200,2101943272,606,606,606,606,86
20240315,112100,2101891156,605,605,605,605,612
20240315,112000,2101520896,606,606,608,605,1502
20240315,111900,2100610778,606,605,606,605,2040
20240315,111800,2099375182,605,606,606,605,723
20240315,111700,2098937726,606,605,606,604,17082
20240315,111600,2088588933,603,603,603,603,1000
20240315,111500,2087985933,603,604,604,603,7929
20240315,111400,2083204445,603,604,604,603,10865
20240315,111300,2076644859,604,606,606,603,7501
20240315,111200,2072114939,606,605,606,605,1114
20240315,111100,2071440968,606,607,607,605,23997
20240315,111000,2056919838,607,608,608,607,2328
20240315,110900,2055506740,608,606,608,606,5966
20240315,110800,2051885721,607,609,609,607,18727
20240315,110700,2040502441,609,609,609,609,1351
20240315,110600,2039679682,609,609,609,609,102
20240315,110500,2039617564,609,609,609,609,2433
20240315,110400,2038135867,609,609,609,609,364
20240315,110300,2037914191,609,610,610,609,287
20240315,110200,2037739388,609,609,609,609,299
20240315,110100,2037557297,609,608,609,608,492
20240315,110000,2037258100,608,609,610,608,5335
20240315,105900,2034013868,609,610,610,609,6397
20240315,105800,2030117638,610,610,610,610,36075
20240315,105700,2008111888,610,611,615,610,1542
20240315,105600,2007166886,612,613,614,612,7520
20240315,105500,2002560021,614,614,614,614,1258
20240315,105400,2001787609,614,612,614,612,2119
20240315,105300,2000489522,612,612,612,612,0
20240315,105200,2000489522,612,609,612,609,7219
20240315,105100,1996079599,608,609,609,608,14
20240315,105000,1996071075,609,610,610,609,5769
20240315,104900,1992557649,609,612,612,609,9820
20240315,104800,1986566043,612,611,613,611,7414
20240315,104700,1982025074,612,611,613,611,3356
20240315,104600,1979969657,611,611,611,611,32
20240315,104500,1979950105,610,610,610,610,420
20240315,104400,1979693905,611,608,611,608,9620
20240315,104300,1973835554,608,607,609,607,1858
20240315,104200,1972706263,608,607,608,607,9984
20240315,104100,1966645963,607,608,608,607,276
20240315,104000,1966478416,609,606,610,606,6252
20240315,103900,1962673444,607,607,607,605,1269
20240315,103800,1961904401,607,605,607,605,1441
20240315,103700,1961031749,605,606,607,605,2234
20240315,103600,1959680071,606,609,609,606,8137
20240315,103500,1954739164,609,609,609,609,1685
20240315,103400,1953712999,608,605,608,603,22237
20240315,103300,1940260694,605,606,606,605,11452
20240315,103200,1933322234,606,605,606,605,5149
20240315,103100,1930202090,605,604,605,604,660
20240315,103000,1929803009,604,606,607,604,1092
20240315,102900,1929142329,606,605,606,605,1907
20240315,102800,1927988588,604,602,604,602,10988
20240315,102700,1921366476,602,603,603,602,3433
20240315,102600,1919298835,602,605,605,600,35634
20240315,102500,1897853961,604,607,607,604,9498
20240315,102400,1892103323,607,605,607,605,6441
20240315,102300,1888194366,606,606,607,605,6031
20240315,102200,1884540596,607,605,607,605,9
20240315,102100,1884535149,605,606,609,605,11446
20240315,102000,1877602189,606,607,607,606,1889
20240315,101900,1876457423,606,610,610,606,1004
20240315,101800,1875848651,612,612,612,612,100
20240315,101700,1875787451,614,616,617,614,3135
20240315,101600,1873857037,616,615,616,613,12591
20240315,101500,1866114984,615,614,619,613,14065
20240315,101400,1857462987,614,608,614,608,8720
20240315,101300,1852146784,606,603,606,601,34086
20240315,101200,1831601858,603,606,609,603,17066
20240315,101100,1821297803,606,607,607,605,13161
20240315,101000,1813320120,607,611,611,607,1802
20240315,100900,1812225749,607,607,608,607,2712
20240315,100800,1810579536,607,610,610,607,5833
20240315,100700,1807038135,610,610,610,608,882
20240315,100600,1806500525,609,609,611,608,25361
20240315,100500,1791039061,609,611,611,608,2171
20240315,100400,1789719064,611,610,611,608,21419
20240315,100300,1776666080,610,611,615,610,8367
20240315,100200,1771560761,611,617,618,611,10970
20240315,100100,1764814384,617,616,617,609,50986
20240315,100000,1733621115,617,623,623,617,16958
20240315,095900,1723134667,620,621,621,619,12120
20240315,095800,1715621114,621,624,625,621,18345
20240315,095700,1704218154,625,627,627,623,27654
20240315,095600,1686933571,627,625,627,625,17037
20240315,095500,1676277007,626,625,629,621,29876
20240315,095400,1657615990,625,621,635,621,22535
20240315,095300,1643459336,620,620,635,619,5761
20240315,095200,1639843048,618,619,623,614,20452
20240315,095100,1627238088,618,620,622,615,9384
20240315,095000,1621443203,620,617,625,614,29689
20240315,094900,1603086935,618,635,635,613,91610
20240315,094800,1545740851,637,637,637,637,0
20240315,094700,1545740851,637,637,637,637,0
20240315,094600,1545740851,637,629,637,625,104259
20240315,094500,1479741030,629,619,630,615,40749
20240315,094400,1454422202,619,613,619,613,27165
20240315,094300,1437708735,612,601,612,600,36259
20240315,094200,1415647857,606,605,606,600,23265
20240315,094100,1401569965,606,604,606,600,10632
20240315,094000,1395146175,604,597,605,597,38671
20240315,093900,1371896457,595,596,596,595,3781
20240315,093800,1369643231,594,596,602,593,123145
20240315,093700,1296035332,596,596,599,596,602
20240315,093600,1295676239,597,598,598,597,3801
20240315,093500,1293403295,598,598,600,596,8037
20240315,093400,1288590613,600,605,605,595,20471
20240315,093300,1276284953,605,603,605,601,24369
20240315,093200,1261586369,604,602,604,593,63694
20240315,093100,1223351934,600,595,600,594,34024
20240315,093000,1202990891,595,594,596,592,40852
20240315,092900,1178721363,593,591,593,591,23050
20240315,092800,1165054878,590,590,593,589,50853
20240315,092700,1135038729,593,583,593,582,16657
20240315,092600,1125221364,582,586,586,582,8652
20240315,092500,1120163189,587,589,589,587,3193
20240315,092400,1118287503,589,586,592,586,4131
20240315,092300,1115852098,585,585,588,581,34513
20240315,092200,1095658948,581,583,585,581,18296
20240315,092100,1084996181,583,588,588,582,38659
20240315,092000,1062398429,590,590,590,588,3818
20240315,091900,1060149708,591,592,593,588,45397
20240315,091800,1033347834,592,597,597,592,13476
20240315,091700,1025346752,597,590,597,590,22033
20240315,091600,1012240616,594,588,597,584,27744
20240315,091500,995890349,588,591,591,587,19035
20240315,091400,984685741,591,593,593,590,7460
20240315,091300,980273366,593,588,595,587,13494
20240315,091200,972275753,586,588,589,584,31864
20240315,091100,953574852,589,596,596,589,41198
20240315,091000,929221947,591,596,599,588,59901
20240315,090900,893637613,596,601,602,594,27576
20240315,090800,877138954,601,598,601,591,42861
20240315,090700,851573991,599,598,600,590,180056
20240315,090600,744203613,597,595,608,591,161328
20240315,090500,647461313,596,580,608,580,175314
20240315,090400,543258780,580,567,598,565,225210
20240315,090300,413078202,565,569,574,540,398191
20240315,090200,190814418,572,580,580,560,330240
20240315,090100,0,634,634,634,634,0
20240315,090000,0,634,634,634,634,0