stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191000,634080640,1527,1527,1527,1527,3397
20240307,190900,634080640,1527,1527,1527,1527,0
20240307,190800,634080640,1527,1527,1527,1527,0
20240307,190700,634080640,1527,1527,1527,1527,0
20240307,190600,634080640,1527,1527,1527,1527,0
20240307,190500,634080640,1527,1527,1527,1527,0
20240307,190400,634080640,1527,1527,1527,1527,0
20240307,190300,634080640,1527,1527,1527,1527,0
20240307,190200,634080640,1527,1527,1527,1527,0
20240307,190100,634080640,1527,1527,1527,1527,0
20240307,190000,634080640,1527,1527,1527,1527,0
20240307,185900,634080640,1527,1527,1527,1527,0
20240307,185800,634080640,1527,1527,1527,1527,0
20240307,185700,634080640,1527,1527,1527,1527,0
20240307,185600,634080640,1527,1527,1527,1527,0
20240307,185500,634080640,1527,1527,1527,1527,0
20240307,185400,634080640,1527,1527,1527,1527,0
20240307,185300,634080640,1527,1527,1527,1527,0
20240307,185200,634080640,1527,1527,1527,1527,0
20240307,185100,634080640,1527,1527,1527,1527,0
20240307,185000,634080640,1527,1527,1527,1527,0
20240307,184900,634080640,1527,1527,1527,1527,0
20240307,184800,634080640,1527,1527,1527,1527,0
20240307,184700,634080640,1527,1527,1527,1527,0
20240307,184600,634080640,1527,1527,1527,1527,0
20240307,184500,634080640,1527,1527,1527,1527,0
20240307,184400,634080640,1527,1527,1527,1527,0
20240307,184300,634080640,1527,1527,1527,1527,0
20240307,184200,634080640,1527,1527,1527,1527,0
20240307,184100,634080640,1527,1527,1527,1527,0
20240307,184000,634080640,1527,1527,1527,1527,3397
20240307,183900,634080640,1527,1527,1527,1527,0
20240307,183800,634080640,1527,1527,1527,1527,0
20240307,183700,634080640,1527,1527,1527,1527,0
20240307,183600,634080640,1527,1527,1527,1527,0
20240307,183500,634080640,1527,1527,1527,1527,0
20240307,183400,634080640,1527,1527,1527,1527,0
20240307,183300,634080640,1527,1527,1527,1527,0
20240307,183200,634080640,1527,1527,1527,1527,0
20240307,183100,634080640,1527,1527,1527,1527,0
20240307,183000,634080640,1527,1527,1527,1527,0
20240307,182900,634080640,1527,1527,1527,1527,0
20240307,182800,634080640,1527,1527,1527,1527,0
20240307,182700,634080640,1527,1527,1527,1527,0
20240307,182600,634080640,1527,1527,1527,1527,0
20240307,182500,634080640,1527,1527,1527,1527,0
20240307,182400,634080640,1527,1527,1527,1527,0
20240307,182300,634080640,1527,1527,1527,1527,0
20240307,182200,634080640,1527,1527,1527,1527,0
20240307,182100,634080640,1527,1527,1527,1527,0
20240307,182000,634080640,1527,1527,1527,1527,0
20240307,181900,634080640,1527,1527,1527,1527,0
20240307,181800,634080640,1527,1527,1527,1527,0
20240307,181700,634080640,1527,1527,1527,1527,0
20240307,181600,634080640,1527,1527,1527,1527,0
20240307,181500,634080640,1527,1527,1527,1527,0
20240307,181400,634080640,1527,1527,1527,1527,0
20240307,181300,634080640,1527,1527,1527,1527,0
20240307,181200,634080640,1527,1527,1527,1527,0
20240307,181100,634080640,1527,1527,1527,1527,0
20240307,181000,634080640,1527,1527,1527,1527,3397
20240307,180900,634080640,1527,1527,1527,1527,0
20240307,180800,634080640,1527,1527,1527,1527,0
20240307,180700,634080640,1527,1527,1527,1527,0
20240307,180600,634080640,1527,1527,1527,1527,0
20240307,180500,634080640,1527,1527,1527,1527,0
20240307,180400,634080640,1527,1527,1527,1527,0
20240307,180300,634080640,1527,1527,1527,1527,0
20240307,180200,634080640,1527,1527,1527,1527,0
20240307,180100,634080640,1527,1527,1527,1527,0
20240307,180000,634080640,1527,1527,1527,1527,0
20240307,175900,634080640,1527,1527,1527,1527,0
20240307,175800,634080640,1527,1527,1527,1527,0
20240307,175700,634080640,1527,1527,1527,1527,0
20240307,175600,634080640,1527,1527,1527,1527,0
20240307,175500,634080640,1527,1527,1527,1527,0
20240307,175400,634080640,1527,1527,1527,1527,0
20240307,175300,634080640,1527,1527,1527,1527,0
20240307,175200,634080640,1527,1527,1527,1527,0
20240307,175100,634080640,1527,1527,1527,1527,0
20240307,175000,634080640,1527,1527,1527,1527,0
20240307,174900,634080640,1527,1527,1527,1527,0
20240307,174800,634080640,1527,1527,1527,1527,0
20240307,174700,634080640,1527,1527,1527,1527,0
20240307,174600,634080640,1527,1527,1527,1527,0
20240307,174500,634080640,1527,1527,1527,1527,0
20240307,174400,634080640,1527,1527,1527,1527,0
20240307,174300,634080640,1527,1527,1527,1527,0
20240307,174200,634080640,1527,1527,1527,1527,0
20240307,174100,634080640,1527,1527,1527,1527,0
20240307,174000,634080640,1527,1527,1527,1527,3397
20240307,173900,634080640,1527,1527,1527,1527,0
20240307,173800,634080640,1527,1527,1527,1527,0
20240307,173700,634080640,1527,1527,1527,1527,0
20240307,173600,634080640,1527,1527,1527,1527,0
20240307,173500,634080640,1527,1527,1527,1527,0
20240307,173400,634080640,1527,1527,1527,1527,0
20240307,173300,634080640,1527,1527,1527,1527,0
20240307,173200,634080640,1527,1527,1527,1527,0
20240307,173100,634080640,1527,1527,1527,1527,0
20240307,173000,634080640,1527,1527,1527,1527,0
20240307,172900,634080640,1527,1527,1527,1527,0
20240307,172800,634080640,1527,1527,1527,1527,0
20240307,172700,634080640,1527,1527,1527,1527,0
20240307,172600,634080640,1527,1527,1527,1527,0
20240307,172500,634080640,1527,1527,1527,1527,0
20240307,172400,634080640,1527,1527,1527,1527,0
20240307,172300,634080640,1527,1527,1527,1527,0
20240307,172200,634080640,1527,1527,1527,1527,0
20240307,172100,634080640,1527,1527,1527,1527,0
20240307,172000,634080640,1527,1527,1527,1527,0
20240307,171900,634080640,1527,1527,1527,1527,0
20240307,171800,634080640,1527,1527,1527,1527,0
20240307,171700,634080640,1527,1527,1527,1527,0
20240307,171600,634080640,1527,1527,1527,1527,0
20240307,171500,634080640,1527,1527,1527,1527,0
20240307,171400,634080640,1527,1527,1527,1527,0
20240307,171300,634080640,1527,1527,1527,1527,0
20240307,171200,634080640,1527,1527,1527,1527,0
20240307,171100,634080640,1527,1527,1527,1527,0
20240307,171000,634080640,1527,1527,1527,1527,3397
20240307,170900,634080640,1527,1527,1527,1527,0
20240307,170800,634080640,1527,1527,1527,1527,0
20240307,170700,634080640,1527,1527,1527,1527,0
20240307,170600,634080640,1527,1527,1527,1527,0
20240307,170500,634080640,1527,1527,1527,1527,0
20240307,170400,634080640,1527,1527,1527,1527,0
20240307,170300,634080640,1527,1527,1527,1527,0
20240307,170200,634080640,1527,1527,1527,1527,0
20240307,170100,634080640,1527,1527,1527,1527,0
20240307,170000,634080640,1527,1527,1527,1527,0
20240307,165900,634080640,1527,1527,1527,1527,0
20240307,165800,634080640,1527,1527,1527,1527,0
20240307,165700,634080640,1527,1527,1527,1527,0
20240307,165600,634080640,1527,1527,1527,1527,0
20240307,165500,634080640,1527,1527,1527,1527,0
20240307,165400,634080640,1527,1527,1527,1527,0
20240307,165300,634080640,1527,1527,1527,1527,0
20240307,165200,634080640,1527,1527,1527,1527,0
20240307,165100,634080640,1527,1527,1527,1527,0
20240307,165000,634080640,1527,1527,1527,1527,0
20240307,164900,634080640,1527,1527,1527,1527,0
20240307,164800,634080640,1527,1527,1527,1527,0
20240307,164700,634080640,1527,1527,1527,1527,0
20240307,164600,634080640,1527,1527,1527,1527,0
20240307,164500,634080640,1527,1527,1527,1527,0
20240307,164400,634080640,1527,1527,1527,1527,0
20240307,164300,634080640,1527,1527,1527,1527,0
20240307,164200,634080640,1527,1527,1527,1527,0
20240307,164100,634080640,1527,1527,1527,1527,0
20240307,164000,634080640,1527,1527,1527,1527,3397
20240307,163900,634080640,1527,1527,1527,1527,0
20240307,163800,634080640,1527,1527,1527,1527,0
20240307,163700,634080640,1527,1527,1527,1527,0
20240307,163600,634080640,1527,1527,1527,1527,0
20240307,163500,634080640,1527,1527,1527,1527,0
20240307,163400,634080640,1527,1527,1527,1527,0
20240307,163300,634080640,1527,1527,1527,1527,0
20240307,163200,634080640,1527,1527,1527,1527,0
20240307,163100,634080640,1527,1527,1527,1527,0
20240307,163000,634080640,1527,1527,1527,1527,0
20240307,162900,634080640,1527,1527,1527,1527,0
20240307,162800,634080640,1527,1527,1527,1527,0
20240307,162700,634080640,1527,1527,1527,1527,0
20240307,162600,634080640,1527,1527,1527,1527,0
20240307,162500,634080640,1527,1527,1527,1527,0
20240307,162400,634080640,1527,1527,1527,1527,0
20240307,162300,634080640,1527,1527,1527,1527,0
20240307,162200,634080640,1527,1527,1527,1527,0
20240307,162100,634080640,1527,1527,1527,1527,0
20240307,162000,634080640,1527,1527,1527,1527,0
20240307,161900,634080640,1527,1527,1527,1527,0
20240307,161800,634080640,1527,1527,1527,1527,0
20240307,161700,634080640,1527,1527,1527,1527,0
20240307,161600,634080640,1527,1527,1527,1527,0
20240307,161500,634080640,1527,1527,1527,1527,0
20240307,161400,634080640,1527,1527,1527,1527,0
20240307,161300,634080640,1527,1527,1527,1527,0
20240307,161200,634080640,1527,1527,1527,1527,0
20240307,161100,634080640,1527,1527,1527,1527,0
20240307,161000,634080640,1527,1527,1527,1527,3397
20240307,160900,634080640,1527,1527,1527,1527,0
20240307,160800,634080640,1527,1527,1527,1527,0
20240307,160700,634080640,1527,1527,1527,1527,0
20240307,160600,634080640,1527,1527,1527,1527,0
20240307,160500,634080640,1527,1527,1527,1527,0
20240307,160400,634080640,1527,1527,1527,1527,0
20240307,160300,634080640,1527,1527,1527,1527,0
20240307,160200,634080640,1527,1527,1527,1527,0
20240307,160100,634080640,1527,1527,1527,1527,0
20240307,160000,634080640,1527,1527,1527,1527,0
20240307,155900,634080640,1527,1527,1527,1527,0
20240307,155800,634080640,1527,1527,1527,1527,0
20240307,155700,634080640,1527,1527,1527,1527,0
20240307,155600,634080640,1527,1527,1527,1527,0
20240307,155500,634080640,1527,1527,1527,1527,0
20240307,155400,634080640,1527,1527,1527,1527,0
20240307,155300,634080640,1527,1527,1527,1527,0
20240307,155200,634080640,1527,1527,1527,1527,0
20240307,155100,634080640,1527,1527,1527,1527,0
20240307,155000,634080640,1527,1527,1527,1527,0
20240307,154900,634080640,1527,1527,1527,1527,0
20240307,154800,634080640,1527,1527,1527,1527,0
20240307,154700,634080640,1527,1527,1527,1527,0
20240307,154600,634080640,1527,1527,1527,1527,0
20240307,154500,634080640,1527,1527,1527,1527,0
20240307,154400,634080640,1527,1527,1527,1527,0
20240307,154300,634080640,1527,1527,1527,1527,0
20240307,154200,634080640,1527,1527,1527,1527,0
20240307,154100,634080640,1527,1527,1527,1527,0
20240307,154000,634080640,1527,1527,1527,1527,3397
20240307,153900,634080640,1527,1527,1527,1527,0
20240307,153800,634080640,1527,1527,1527,1527,0
20240307,153700,634080640,1527,1527,1527,1527,0
20240307,153600,634080640,1527,1527,1527,1527,0
20240307,153500,634080640,1527,1527,1527,1527,0
20240307,153400,634080640,1527,1527,1527,1527,0
20240307,153300,634080640,1527,1527,1527,1527,0
20240307,153200,634080640,1527,1527,1527,1527,0
20240307,153100,634080640,1527,1527,1527,1527,0
20240307,153000,634080640,1527,1527,1527,1527,3397
20240307,152900,628893421,1528,1528,1528,1528,0
20240307,152800,628893421,1528,1528,1528,1528,0
20240307,152700,628893421,1528,1528,1528,1528,0
20240307,152600,628893421,1528,1528,1528,1528,0
20240307,152500,628893421,1528,1528,1528,1528,0
20240307,152400,628893421,1528,1528,1528,1528,0
20240307,152300,628893421,1528,1528,1528,1528,0
20240307,152200,628893421,1528,1528,1528,1528,0
20240307,152100,628893421,1528,1528,1528,1528,0
20240307,152000,628893421,1528,1528,1528,1528,0
20240307,151900,628893421,1528,1525,1528,1524,158
20240307,151800,628652553,1525,1527,1528,1524,1307
20240307,151700,626659292,1527,1527,1528,1526,179
20240307,151600,626386073,1528,1527,1528,1527,22
20240307,151500,626352466,1527,1527,1527,1527,656
20240307,151400,625350754,1527,1527,1527,1527,3
20240307,151300,625346173,1526,1527,1527,1526,12
20240307,151200,625327860,1528,1528,1528,1528,203
20240307,151100,625017676,1528,1528,1528,1525,1501
20240307,151000,622728645,1525,1525,1525,1525,1
20240307,150900,622727120,1529,1526,1529,1526,1202
20240307,150800,620892865,1527,1530,1530,1527,89
20240307,150700,620756939,1530,1527,1530,1527,87
20240307,150600,620624087,1527,1527,1527,1527,75
20240307,150500,620509562,1528,1528,1528,1528,510
20240307,150400,619730282,1528,1528,1528,1528,130
20240307,150300,619531642,1528,1528,1528,1528,3
20240307,150200,619527058,1529,1529,1529,1529,17
20240307,150100,619501065,1529,1527,1529,1527,68
20240307,150000,619397206,1527,1527,1527,1527,65
20240307,145900,619297951,1527,1527,1527,1527,14
20240307,145800,619276573,1527,1528,1528,1527,78
20240307,145700,619157466,1528,1529,1529,1528,105
20240307,145600,618997006,1529,1529,1529,1529,22
20240307,145500,618963368,1529,1528,1529,1528,22
20240307,145400,618929750,1529,1529,1529,1529,8
20240307,145300,618917518,1529,1529,1529,1529,2
20240307,145200,618914460,1529,1529,1529,1529,740
20240307,145100,617783000,1530,1530,1530,1530,127
20240307,145000,617588690,1530,1530,1530,1530,0
20240307,144900,617588690,1530,1530,1531,1530,1551
20240307,144800,615215659,1530,1530,1530,1530,1
20240307,144700,615214129,1530,1530,1530,1530,131
20240307,144600,615013699,1529,1530,1530,1529,11
20240307,144500,614996870,1530,1530,1531,1530,7
20240307,144400,614986158,1529,1529,1529,1529,0
20240307,144300,614986158,1529,1531,1531,1529,1580
20240307,144200,612567181,1530,1529,1530,1529,1490
20240307,144100,610288453,1529,1529,1529,1529,2
20240307,144000,610285395,1529,1529,1529,1529,54
20240307,143900,610202829,1529,1529,1529,1529,3
20240307,143800,610198242,1524,1530,1530,1524,200
20240307,143700,609892755,1531,1531,1531,1531,0
20240307,143600,609892755,1531,1531,1531,1531,1
20240307,143500,609891224,1530,1530,1530,1530,0
20240307,143400,609891224,1530,1527,1530,1527,2005
20240307,143300,606825577,1524,1528,1528,1524,255
20240307,143200,606436580,1529,1530,1530,1529,2
20240307,143100,606433521,1530,1530,1530,1530,0
20240307,143000,606433521,1530,1530,1530,1530,9
20240307,142900,606419751,1530,1530,1530,1530,2
20240307,142800,606416691,1530,1530,1530,1530,12
20240307,142700,606398331,1530,1530,1530,1530,0
20240307,142600,606398331,1530,1529,1530,1529,123
20240307,142500,606210231,1531,1529,1531,1529,10441
20240307,142400,590235530,1529,1529,1529,1529,0
20240307,142300,590235530,1529,1525,1529,1525,4419
20240307,142200,583481266,1522,1524,1524,1522,1870
20240307,142100,580633217,1525,1524,1525,1524,3708
20240307,142000,574982215,1524,1524,1524,1524,25
20240307,141900,574944115,1524,1524,1524,1524,1800
20240307,141800,572200915,1524,1524,1524,1524,69
20240307,141700,572095759,1524,1524,1524,1524,3
20240307,141600,572091187,1524,1524,1524,1524,25
20240307,141500,572053087,1524,1524,1524,1524,11
20240307,141400,572036323,1524,1524,1524,1524,656
20240307,141300,571036579,1524,1524,1524,1524,197
20240307,141200,570736351,1524,1524,1524,1524,328
20240307,141100,570236479,1524,1524,1524,1524,22
20240307,141000,570202951,1523,1524,1524,1523,3
20240307,140900,570198380,1524,1523,1524,1523,36
20240307,140800,570143551,1523,1523,1523,1523,265
20240307,140700,569739956,1521,1521,1521,1521,0
20240307,140600,569739956,1521,1523,1523,1521,423
20240307,140500,569096283,1524,1524,1524,1524,3
20240307,140400,569091711,1524,1524,1524,1524,12
20240307,140300,569073423,1524,1524,1524,1523,20
20240307,140200,569042953,1523,1523,1523,1523,99
20240307,140100,568892176,1523,1523,1523,1523,0
20240307,140000,568892176,1523,1522,1523,1522,173
20240307,135900,568628867,1522,1522,1522,1522,110
20240307,135800,568461447,1522,1522,1522,1522,30
20240307,135700,568415787,1522,1522,1522,1522,0
20240307,135600,568415787,1522,1522,1522,1521,480
20240307,135500,567685676,1521,1521,1521,1521,0
20240307,135400,567685676,1521,1522,1523,1521,319
20240307,135300,567200043,1521,1521,1521,1521,0
20240307,135200,567200043,1521,1521,1521,1521,0
20240307,135100,567200043,1521,1521,1521,1521,0
20240307,135000,567200043,1521,1522,1522,1521,2056
20240307,134900,564072856,1524,1524,1524,1524,3
20240307,134800,564068284,1524,1524,1524,1524,1
20240307,134700,564066760,1521,1521,1521,1521,0
20240307,134600,564066760,1521,1522,1524,1521,3137
20240307,134500,559294972,1524,1524,1524,1524,0
20240307,134400,559294972,1524,1524,1524,1524,1
20240307,134300,559293448,1523,1523,1523,1523,292
20240307,134200,558848732,1524,1524,1524,1524,2
20240307,134100,558845684,1524,1524,1524,1524,100
20240307,134000,558693284,1525,1524,1525,1524,771
20240307,133900,557517527,1524,1524,1524,1524,3
20240307,133800,557512955,1524,1524,1524,1524,1
20240307,133700,557511431,1522,1524,1524,1522,337
20240307,133600,556998515,1523,1523,1523,1523,100
20240307,133500,556846215,1524,1524,1524,1524,1
20240307,133400,556844691,1524,1523,1524,1523,21
20240307,133300,556812706,1524,1524,1524,1524,8
20240307,133200,556800514,1522,1524,1524,1521,3175
20240307,133100,551969207,1524,1524,1524,1524,611
20240307,133000,551038043,1524,1524,1524,1524,8
20240307,132900,551025851,1523,1521,1523,1521,23841
20240307,132800,514743166,1520,1520,1520,1520,131
20240307,132700,514544046,1520,1521,1521,1520,327
20240307,132600,514046683,1520,1521,1521,1520,171
20240307,132500,513786762,1520,1521,1521,1520,4
20240307,132400,513780680,1521,1521,1521,1521,331
20240307,132300,513277229,1521,1521,1521,1521,364
20240307,132200,512723585,1521,1520,1521,1520,310
20240307,132100,512252375,1522,1522,1522,1522,2
20240307,132000,512249331,1522,1522,1522,1522,39
20240307,131900,512189973,1520,1521,1522,1520,950
20240307,131800,510745824,1520,1522,1522,1520,5099
20240307,131700,502994450,1522,1522,1522,1522,50
20240307,131600,502918350,1522,1522,1522,1522,0
20240307,131500,502918350,1522,1522,1522,1522,1
20240307,131400,502916828,1521,1521,1522,1521,66
20240307,131300,502816441,1521,1521,1521,1521,1348
20240307,131200,500766133,1522,1521,1522,1521,54
20240307,131100,500683947,1522,1522,1522,1522,139
20240307,131000,500472389,1522,1522,1522,1522,288
20240307,130900,500034053,1522,1521,1522,1521,1001
20240307,130800,498511531,1522,1522,1522,1521,363
20240307,130700,497959059,1522,1522,1522,1522,140
20240307,130600,497745979,1522,1522,1522,1522,27
20240307,130500,497704885,1522,1522,1522,1522,41
20240307,130400,497642483,1522,1522,1522,1522,18011
20240307,130300,470229741,1522,1522,1522,1522,1
20240307,130200,470228219,1522,1521,1522,1521,372
20240307,130100,469662359,1522,1522,1522,1522,0
20240307,130000,469662359,1522,1522,1522,1522,141
20240307,125900,469447757,1522,1521,1522,1521,184
20240307,125800,469167760,1521,1521,1521,1521,867
20240307,125700,467849053,1521,1521,1521,1521,630
20240307,125600,466890823,1521,1521,1521,1521,768
20240307,125500,465722695,1521,1521,1521,1521,0
20240307,125400,465722695,1521,1521,1521,1521,0
20240307,125300,465722695,1521,1521,1521,1521,2459
20240307,125200,461982556,1522,1522,1522,1522,1
20240307,125100,461981034,1522,1522,1522,1522,8
20240307,125000,461968858,1521,1521,1522,1521,91
20240307,124900,461830446,1521,1522,1522,1521,17
20240307,124800,461804583,1522,1522,1522,1522,2
20240307,124700,461801539,1522,1522,1522,1522,332
20240307,124600,461296235,1521,1522,1522,1521,125
20240307,124500,461106005,1521,1521,1522,1521,464
20240307,124400,460400260,1522,1522,1522,1522,237
20240307,124300,460039546,1522,1522,1522,1522,130
20240307,124200,459841686,1522,1522,1522,1522,103
20240307,124100,459684920,1522,1522,1522,1522,2
20240307,124000,459681876,1521,1521,1521,1521,106
20240307,123900,459520650,1521,1520,1521,1520,156
20240307,123800,459283529,1520,1520,1520,1520,120
20240307,123700,459101129,1520,1519,1520,1519,656
20240307,123600,458104639,1519,1520,1520,1519,5438
20240307,123500,449844217,1520,1521,1521,1520,682
20240307,123400,448807477,1520,1520,1520,1520,700
20240307,123300,447743477,1521,1521,1521,1521,0
20240307,123200,447743477,1521,1521,1521,1521,187
20240307,123100,447459050,1521,1521,1521,1521,1
20240307,123000,447457529,1520,1521,1521,1520,3
20240307,122900,447452968,1520,1521,1522,1520,9211
20240307,122800,433450778,1522,1521,1522,1521,398
20240307,122700,432845220,1521,1521,1521,1521,0
20240307,122600,432845220,1521,1521,1521,1520,4500
20240307,122500,426003903,1521,1521,1521,1521,0
20240307,122400,426003903,1521,1522,1522,1521,1775
20240307,122300,423304108,1522,1522,1522,1522,582
20240307,122200,422418304,1522,1523,1523,1521,1800
20240307,122100,419679503,1523,1523,1523,1523,28
20240307,122000,419636859,1523,1522,1523,1522,81
20240307,121900,419513576,1523,1523,1523,1523,29
20240307,121800,419469409,1523,1523,1523,1523,2
20240307,121700,419466363,1524,1523,1524,1522,225
20240307,121600,419123693,1523,1523,1523,1523,6
20240307,121500,419114555,1523,1522,1523,1522,116
20240307,121400,418938000,1522,1522,1522,1522,103
20240307,121300,418781234,1522,1522,1522,1520,14444
20240307,121200,396825256,1522,1522,1522,1522,41
20240307,121100,396762854,1523,1522,1523,1522,6
20240307,121000,396753718,1522,1522,1522,1522,431
20240307,120900,396097736,1521,1522,1522,1521,2851
20240307,120800,391761065,1521,1522,1522,1521,1260
20240307,120700,389844450,1522,1522,1522,1522,108
20240307,120600,389680074,1522,1522,1522,1522,245
20240307,120500,389307184,1522,1522,1522,1522,2889
20240307,120400,384910126,1522,1522,1522,1522,0
20240307,120300,384910126,1522,1522,1522,1522,197
20240307,120200,384610292,1522,1522,1522,1522,520
20240307,120100,383818852,1522,1523,1523,1521,1828
20240307,120000,381036635,1522,1523,1523,1522,9
20240307,115900,381022935,1523,1523,1523,1522,570
20240307,115800,380154826,1522,1523,1524,1522,998
20240307,115700,378634872,1523,1524,1524,1523,1007
20240307,115600,377100206,1523,1525,1525,1523,1857
20240307,115500,374270155,1525,1525,1525,1524,917
20240307,115400,372871731,1525,1525,1525,1525,15
20240307,115300,372848856,1525,1526,1526,1525,20289
20240307,115200,341905685,1526,1526,1526,1526,100
20240307,115100,341753085,1526,1526,1526,1526,0
20240307,115000,341753085,1526,1527,1527,1526,1491
20240307,114900,339476668,1527,1527,1527,1526,696
20240307,114800,338414542,1527,1526,1527,1526,35
20240307,114700,338361098,1527,1527,1527,1527,14
20240307,114600,338339720,1527,1527,1527,1527,10
20240307,114500,338324450,1527,1527,1527,1527,1
20240307,114400,338322923,1526,1527,1527,1526,10543
20240307,114300,322233629,1528,1528,1528,1528,0
20240307,114200,322233629,1528,1528,1528,1528,6
20240307,114100,322224461,1528,1528,1528,1528,33
20240307,114000,322174037,1528,1528,1528,1528,16
20240307,113900,322149589,1528,1528,1528,1528,1244
20240307,113800,320248757,1528,1528,1528,1528,26
20240307,113700,320209029,1528,1528,1528,1528,200
20240307,113600,319903429,1528,1528,1528,1528,10
20240307,113500,319888149,1528,1528,1528,1528,0
20240307,113400,319888149,1528,1527,1528,1527,1569
20240307,113300,317492186,1527,1527,1527,1526,2108
20240307,113200,314273290,1527,1527,1527,1526,312
20240307,113100,313796916,1526,1527,1527,1526,1049
20240307,113000,312196042,1527,1527,1527,1527,830
20240307,112900,310928632,1527,1527,1527,1527,0
20240307,112800,310928632,1527,1527,1527,1527,3
20240307,112700,310924051,1528,1527,1528,1527,224
20240307,112600,310581979,1527,1527,1527,1527,1153
20240307,112500,308821348,1527,1528,1528,1527,114
20240307,112400,308647158,1528,1527,1528,1527,198
20240307,112300,308344769,1528,1528,1528,1527,1469
20240307,112200,306101530,1528,1527,1528,1527,36
20240307,112100,306046527,1528,1528,1528,1528,1050
20240307,112000,304442127,1528,1528,1528,1527,1435
20240307,111900,302250868,1528,1529,1529,1527,4232
20240307,111800,295784871,1529,1529,1529,1529,8
20240307,111700,295772639,1529,1529,1529,1529,199
20240307,111600,295468368,1529,1529,1529,1528,127
20240307,111500,295274187,1529,1529,1529,1529,58
20240307,111400,295185505,1529,1529,1529,1529,1697
20240307,111300,292590792,1530,1531,1531,1530,707
20240307,111200,291509081,1530,1530,1530,1530,292
20240307,111100,291062321,1530,1530,1530,1530,158
20240307,111000,290820581,1530,1530,1530,1530,0
20240307,110900,290820581,1530,1530,1530,1530,300
20240307,110800,290361581,1531,1531,1531,1531,275
20240307,110700,289940556,1531,1530,1531,1530,302
20240307,110600,289478294,1531,1531,1531,1530,251
20240307,110500,289094053,1530,1530,1530,1530,314
20240307,110400,288613633,1530,1530,1530,1530,1270
20240307,110300,286670533,1530,1530,1530,1530,20
20240307,110200,286639933,1530,1529,1530,1529,103
20240307,110100,286482443,1529,1529,1529,1529,588
20240307,110000,285583391,1529,1529,1529,1529,0
20240307,105900,285583391,1529,1531,1531,1529,385
20240307,105800,284994329,1531,1531,1531,1531,51
20240307,105700,284916248,1533,1533,1533,1533,3
20240307,105600,284911649,1533,1533,1533,1533,0
20240307,105500,284911649,1533,1533,1533,1533,1
20240307,105400,284910116,1527,1527,1533,1527,1474
20240307,105300,282657804,1527,1528,1528,1527,835
20240307,105200,281382739,1528,1527,1528,1527,2017
20240307,105100,278301764,1528,1529,1529,1527,6271
20240307,105000,268714671,1529,1531,1531,1529,12351
20240307,104900,249822995,1530,1530,1530,1530,0
20240307,104800,249822995,1530,1532,1532,1530,200
20240307,104700,249516859,1533,1532,1533,1532,8
20240307,104600,249504601,1530,1532,1533,1530,717
20240307,104500,248407376,1533,1532,1533,1530,1632
20240307,104400,245908432,1533,1532,1533,1532,55
20240307,104300,245824118,1533,1533,1533,1533,29
20240307,104200,245779661,1533,1533,1533,1532,52
20240307,104100,245699946,1533,1533,1533,1533,212
20240307,104000,245374950,1534,1534,1534,1534,138
20240307,103900,245163258,1534,1534,1534,1534,4
20240307,103800,245157122,1534,1534,1534,1534,10
20240307,103700,245141782,1534,1534,1535,1530,25027
20240307,103600,206824447,1534,1534,1534,1534,65
20240307,103500,206724737,1535,1535,1535,1535,11
20240307,103400,206707852,1535,1535,1535,1535,200
20240307,103300,206400852,1535,1535,1535,1535,6
20240307,103200,206391642,1535,1535,1535,1535,121
20240307,103100,206205907,1535,1535,1535,1535,310
20240307,103000,205730057,1535,1534,1535,1534,176
20240307,102900,205459902,1535,1535,1535,1535,103
20240307,102800,205301797,1535,1534,1535,1534,610
20240307,102700,204366047,1534,1534,1535,1534,1309
20240307,102600,202358012,1535,1536,1536,1535,1221
20240307,102500,200483559,1537,1537,1537,1537,3
20240307,102400,200478948,1537,1537,1537,1535,1186
20240307,102300,198657027,1537,1537,1537,1537,2993
20240307,102200,194056786,1537,1536,1537,1536,2324
20240307,102100,190487109,1536,1536,1537,1535,7353
20240307,102000,179200022,1536,1537,1537,1536,559
20240307,101900,178341298,1537,1536,1537,1536,1532
20240307,101800,175988144,1537,1537,1537,1536,7
20240307,101700,175977387,1536,1536,1537,1536,1043
20240307,101600,174375327,1536,1537,1537,1536,2010
20240307,101500,171287957,1537,1537,1537,1537,501
20240307,101400,170517920,1537,1537,1537,1537,1101
20240307,101300,168825683,1537,1537,1537,1537,102
20240307,101200,168668909,1537,1537,1537,1537,673
20240307,101100,167634508,1537,1536,1537,1535,1536
20240307,101000,165275717,1536,1535,1536,1535,2050
20240307,100900,162128917,1535,1536,1536,1535,1347
20240307,100800,160061248,1536,1536,1536,1535,148
20240307,100700,159833950,1535,1536,1536,1535,509
20240307,100600,159052270,1536,1536,1536,1535,489
20240307,100500,158301257,1536,1536,1536,1536,22
20240307,100400,158267465,1536,1536,1536,1536,1021
20240307,100300,156699209,1537,1537,1537,1537,579
20240307,100200,155809286,1536,1537,1537,1535,6515
20240307,100100,145805539,1537,1537,1537,1537,1205
20240307,100000,143953454,1537,1538,1538,1536,3030
20240307,095900,139298834,1539,1538,1539,1536,20004
20240307,095800,108561933,1539,1539,1539,1538,295
20240307,095700,108107943,1539,1538,1539,1538,31
20240307,095600,108060235,1539,1540,1540,1539,3570
20240307,095500,102565649,1540,1540,1540,1540,2166
20240307,095400,99230009,1540,1540,1540,1540,6
20240307,095300,99220769,1539,1539,1539,1539,200
20240307,095200,98912969,1539,1540,1540,1539,157
20240307,095100,98671344,1540,1539,1540,1539,599
20240307,095000,97749281,1539,1539,1539,1539,0
20240307,094900,97749281,1539,1539,1540,1539,1652
20240307,094800,95206575,1540,1540,1540,1540,254
20240307,094700,94815415,1540,1541,1541,1540,882
20240307,094600,93457081,1541,1541,1541,1541,153
20240307,094500,93221308,1541,1541,1541,1541,11
20240307,094400,93204357,1542,1542,1542,1542,11
20240307,094300,93187395,1543,1542,1543,1540,10678
20240307,094200,76737332,1543,1543,1543,1543,2829
20240307,094100,72372185,1543,1543,1543,1543,1723
20240307,094000,69713596,1543,1543,1543,1543,170
20240307,093900,69451286,1543,1542,1543,1542,177
20240307,093800,69178274,1542,1542,1542,1541,158
20240307,093700,68934639,1541,1542,1542,1541,10018
20240307,093600,53496891,1542,1543,1543,1542,7808
20240307,093500,41454338,1543,1544,1544,1543,12
20240307,093400,41435811,1544,1543,1544,1543,812
20240307,093300,40182843,1544,1545,1545,1544,2128
20240307,093200,36897149,1545,1545,1545,1545,117
20240307,093100,36716384,1545,1544,1545,1544,600
20240307,093000,35789584,1545,1546,1546,1545,72
20240307,092900,35678337,1545,1546,1546,1545,1023
20240307,092800,34097791,1546,1546,1546,1546,186
20240307,092700,33810235,1546,1546,1546,1546,0
20240307,092600,33810235,1546,1546,1546,1546,16
20240307,092500,33785499,1546,1546,1546,1546,13
20240307,092400,33765401,1546,1545,1546,1545,85
20240307,092300,33634075,1545,1545,1545,1544,1775
20240307,092200,30892431,1546,1545,1546,1545,1405
20240307,092100,28721602,1546,1546,1546,1545,496
20240307,092000,27955180,1545,1545,1545,1545,84
20240307,091900,27825400,1545,1545,1545,1545,517
20240307,091800,27026635,1546,1546,1546,1546,570
20240307,091700,26145415,1546,1546,1546,1546,0
20240307,091600,26145415,1546,1544,1546,1544,1774
20240307,091500,23405470,1547,1544,1547,1544,11
20240307,091400,23388456,1544,1544,1544,1544,80
20240307,091300,23264936,1544,1544,1544,1544,267
20240307,091200,22852688,1544,1544,1544,1543,156
20240307,091100,22611932,1544,1544,1544,1543,34
20240307,091000,22559458,1545,1545,1545,1545,52
20240307,090900,22479118,1545,1544,1545,1544,2071
20240307,090800,19279523,1543,1544,1545,1543,263
20240307,090700,18873494,1542,1543,1543,1542,200
20240307,090600,18565031,1545,1545,1545,1545,21
20240307,090500,18532586,1544,1543,1545,1542,1003
20240307,090400,16985942,1542,1542,1542,1542,1025
20240307,090300,15405392,1541,1541,1541,1541,1731
20240307,090200,12737921,1541,1546,1546,1541,4500
20240307,090100,5799278,1547,1550,1550,1547,867
20240307,090000,4455572,1550,1553,1554,1550,2869