stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,184600,163755489,1289,1289,1289,1289,1837
20240304,184500,163755489,1289,1289,1289,1289,0
20240304,184400,163755489,1289,1289,1289,1289,0
20240304,184300,163755489,1289,1289,1289,1289,0
20240304,184200,163755489,1289,1289,1289,1289,0
20240304,184100,163755489,1289,1289,1289,1289,0
20240304,184000,163755489,1289,1289,1289,1289,0
20240304,183900,163755489,1289,1289,1289,1289,0
20240304,183800,163755489,1289,1289,1289,1289,0
20240304,183700,163755489,1289,1289,1289,1289,0
20240304,183600,163755489,1289,1289,1289,1289,0
20240304,183500,163755489,1289,1289,1289,1289,0
20240304,183400,163755489,1289,1289,1289,1289,0
20240304,183300,163755489,1289,1289,1289,1289,0
20240304,183200,163755489,1289,1289,1289,1289,0
20240304,183100,163755489,1289,1289,1289,1289,0
20240304,183000,163755489,1289,1289,1289,1289,0
20240304,182900,163755489,1289,1289,1289,1289,0
20240304,182800,163755489,1289,1289,1289,1289,0
20240304,182700,163755489,1289,1289,1289,1289,0
20240304,182600,163755489,1289,1289,1289,1289,0
20240304,182500,163755489,1289,1289,1289,1289,0
20240304,182400,163755489,1289,1289,1289,1289,0
20240304,182300,163755489,1289,1289,1289,1289,0
20240304,182200,163755489,1289,1289,1289,1289,0
20240304,182100,163755489,1289,1289,1289,1289,0
20240304,182000,163755489,1289,1289,1289,1289,0
20240304,181900,163755489,1289,1289,1289,1289,0
20240304,181800,163755489,1289,1289,1289,1289,0
20240304,181700,163755489,1289,1289,1289,1289,0
20240304,181600,163755489,1289,1289,1289,1289,1837
20240304,181500,163755489,1289,1289,1289,1289,0
20240304,181400,163755489,1289,1289,1289,1289,0
20240304,181300,163755489,1289,1289,1289,1289,0
20240304,181200,163755489,1289,1289,1289,1289,0
20240304,181100,163755489,1289,1289,1289,1289,0
20240304,181000,163755489,1289,1289,1289,1289,0
20240304,180900,163755489,1289,1289,1289,1289,0
20240304,180800,163755489,1289,1289,1289,1289,0
20240304,180700,163755489,1289,1289,1289,1289,0
20240304,180600,163755489,1289,1289,1289,1289,0
20240304,180500,163755489,1289,1289,1289,1289,0
20240304,180400,163755489,1289,1289,1289,1289,0
20240304,180300,163755489,1289,1289,1289,1289,0
20240304,180200,163755489,1289,1289,1289,1289,0
20240304,180100,163755489,1289,1289,1289,1289,0
20240304,180000,163755489,1289,1289,1289,1289,0
20240304,175900,163755489,1289,1289,1289,1289,0
20240304,175800,163755489,1289,1289,1289,1289,0
20240304,175700,163755489,1289,1289,1289,1289,0
20240304,175600,163755489,1289,1289,1289,1289,0
20240304,175500,163755489,1289,1289,1289,1289,0
20240304,175400,163755489,1289,1289,1289,1289,0
20240304,175300,163755489,1289,1289,1289,1289,0
20240304,175200,163755489,1289,1289,1289,1289,0
20240304,175100,163755489,1289,1289,1289,1289,0
20240304,175000,163755489,1289,1289,1289,1289,0
20240304,174900,163755489,1289,1289,1289,1289,0
20240304,174800,163755489,1289,1289,1289,1289,0
20240304,174700,163755489,1289,1289,1289,1289,0
20240304,174600,163755489,1289,1289,1289,1289,1837
20240304,174500,163755489,1289,1289,1289,1289,0
20240304,174400,163755489,1289,1289,1289,1289,0
20240304,174300,163755489,1289,1289,1289,1289,0
20240304,174200,163755489,1289,1289,1289,1289,0
20240304,174100,163755489,1289,1289,1289,1289,0
20240304,174000,163755489,1289,1289,1289,1289,0
20240304,173900,163755489,1289,1289,1289,1289,0
20240304,173800,163755489,1289,1289,1289,1289,0
20240304,173700,163755489,1289,1289,1289,1289,0
20240304,173600,163755489,1289,1289,1289,1289,0
20240304,173500,163755489,1289,1289,1289,1289,0
20240304,173400,163755489,1289,1289,1289,1289,0
20240304,173300,163755489,1289,1289,1289,1289,0
20240304,173200,163755489,1289,1289,1289,1289,0
20240304,173100,163755489,1289,1289,1289,1289,0
20240304,173000,163755489,1289,1289,1289,1289,0
20240304,172900,163755489,1289,1289,1289,1289,0
20240304,172800,163755489,1289,1289,1289,1289,0
20240304,172700,163755489,1289,1289,1289,1289,0
20240304,172600,163755489,1289,1289,1289,1289,0
20240304,172500,163755489,1289,1289,1289,1289,0
20240304,172400,163755489,1289,1289,1289,1289,0
20240304,172300,163755489,1289,1289,1289,1289,0
20240304,172200,163755489,1289,1289,1289,1289,0
20240304,172100,163755489,1289,1289,1289,1289,0
20240304,172000,163755489,1289,1289,1289,1289,0
20240304,171900,163755489,1289,1289,1289,1289,0
20240304,171800,163755489,1289,1289,1289,1289,0
20240304,171700,163755489,1289,1289,1289,1289,0
20240304,171600,163755489,1289,1289,1289,1289,1837
20240304,171500,163755489,1289,1289,1289,1289,0
20240304,171400,163755489,1289,1289,1289,1289,0
20240304,171300,163755489,1289,1289,1289,1289,0
20240304,171200,163755489,1289,1289,1289,1289,0
20240304,171100,163755489,1289,1289,1289,1289,0
20240304,171000,163755489,1289,1289,1289,1289,0
20240304,170900,163755489,1289,1289,1289,1289,0
20240304,170800,163755489,1289,1289,1289,1289,0
20240304,170700,163755489,1289,1289,1289,1289,0
20240304,170600,163755489,1289,1289,1289,1289,0
20240304,170500,163755489,1289,1289,1289,1289,0
20240304,170400,163755489,1289,1289,1289,1289,0
20240304,170300,163755489,1289,1289,1289,1289,0
20240304,170200,163755489,1289,1289,1289,1289,0
20240304,170100,163755489,1289,1289,1289,1289,0
20240304,170000,163755489,1289,1289,1289,1289,0
20240304,165900,163755489,1289,1289,1289,1289,0
20240304,165800,163755489,1289,1289,1289,1289,0
20240304,165700,163755489,1289,1289,1289,1289,0
20240304,165600,163755489,1289,1289,1289,1289,0
20240304,165500,163755489,1289,1289,1289,1289,0
20240304,165400,163755489,1289,1289,1289,1289,0
20240304,165300,163755489,1289,1289,1289,1289,0
20240304,165200,163755489,1289,1289,1289,1289,0
20240304,165100,163755489,1289,1289,1289,1289,0
20240304,165000,163755489,1289,1289,1289,1289,0
20240304,164900,163755489,1289,1289,1289,1289,0
20240304,164800,163755489,1289,1289,1289,1289,0
20240304,164700,163755489,1289,1289,1289,1289,0
20240304,164600,163755489,1289,1289,1289,1289,1837
20240304,164500,163755489,1289,1289,1289,1289,0
20240304,164400,163755489,1289,1289,1289,1289,0
20240304,164300,163755489,1289,1289,1289,1289,0
20240304,164200,163755489,1289,1289,1289,1289,0
20240304,164100,163755489,1289,1289,1289,1289,0
20240304,164000,163755489,1289,1289,1289,1289,0
20240304,163900,163755489,1289,1289,1289,1289,0
20240304,163800,163755489,1289,1289,1289,1289,0
20240304,163700,163755489,1289,1289,1289,1289,0
20240304,163600,163755489,1289,1289,1289,1289,0
20240304,163500,163755489,1289,1289,1289,1289,0
20240304,163400,163755489,1289,1289,1289,1289,0
20240304,163300,163755489,1289,1289,1289,1289,0
20240304,163200,163755489,1289,1289,1289,1289,0
20240304,163100,163755489,1289,1289,1289,1289,0
20240304,163000,163755489,1289,1289,1289,1289,0
20240304,162900,163755489,1289,1289,1289,1289,0
20240304,162800,163755489,1289,1289,1289,1289,0
20240304,162700,163755489,1289,1289,1289,1289,0
20240304,162600,163755489,1289,1289,1289,1289,0
20240304,162500,163755489,1289,1289,1289,1289,0
20240304,162400,163755489,1289,1289,1289,1289,0
20240304,162300,163755489,1289,1289,1289,1289,0
20240304,162200,163755489,1289,1289,1289,1289,0
20240304,162100,163755489,1289,1289,1289,1289,0
20240304,162000,163755489,1289,1289,1289,1289,0
20240304,161900,163755489,1289,1289,1289,1289,0
20240304,161800,163755489,1289,1289,1289,1289,0
20240304,161700,163755489,1289,1289,1289,1289,0
20240304,161600,163755489,1289,1289,1289,1289,1837
20240304,161500,163755489,1289,1289,1289,1289,0
20240304,161400,163755489,1289,1289,1289,1289,0
20240304,161300,163755489,1289,1289,1289,1289,0
20240304,161200,163755489,1289,1289,1289,1289,0
20240304,161100,163755489,1289,1289,1289,1289,0
20240304,161000,163755489,1289,1289,1289,1289,0
20240304,160900,163755489,1289,1289,1289,1289,0
20240304,160800,163755489,1289,1289,1289,1289,0
20240304,160700,163755489,1289,1289,1289,1289,0
20240304,160600,163755489,1289,1289,1289,1289,0
20240304,160500,163755489,1289,1289,1289,1289,0
20240304,160400,163755489,1289,1289,1289,1289,0
20240304,160300,163755489,1289,1289,1289,1289,0
20240304,160200,163755489,1289,1289,1289,1289,0
20240304,160100,163755489,1289,1289,1289,1289,0
20240304,160000,163755489,1289,1289,1289,1289,0
20240304,155900,163755489,1289,1289,1289,1289,0
20240304,155800,163755489,1289,1289,1289,1289,0
20240304,155700,163755489,1289,1289,1289,1289,0
20240304,155600,163755489,1289,1289,1289,1289,0
20240304,155500,163755489,1289,1289,1289,1289,0
20240304,155400,163755489,1289,1289,1289,1289,0
20240304,155300,163755489,1289,1289,1289,1289,0
20240304,155200,163755489,1289,1289,1289,1289,0
20240304,155100,163755489,1289,1289,1289,1289,0
20240304,155000,163755489,1289,1289,1289,1289,0
20240304,154900,163755489,1289,1289,1289,1289,0
20240304,154800,163755489,1289,1289,1289,1289,0
20240304,154700,163755489,1289,1289,1289,1289,0
20240304,154600,163755489,1289,1289,1289,1289,1837
20240304,154500,163755489,1289,1289,1289,1289,0
20240304,154400,163755489,1289,1289,1289,1289,0
20240304,154300,163755489,1289,1289,1289,1289,0
20240304,154200,163755489,1289,1289,1289,1289,0
20240304,154100,163755489,1289,1289,1289,1289,0
20240304,154000,163755489,1289,1289,1289,1289,0
20240304,153900,163755489,1289,1289,1289,1289,0
20240304,153800,163755489,1289,1289,1289,1289,0
20240304,153700,163755489,1289,1289,1289,1289,0
20240304,153600,163755489,1289,1289,1289,1289,0
20240304,153500,163755489,1289,1289,1289,1289,0
20240304,153400,163755489,1289,1289,1289,1289,0
20240304,153300,163755489,1289,1289,1289,1289,0
20240304,153200,163755489,1289,1289,1289,1289,0
20240304,153100,163755489,1289,1289,1289,1289,0
20240304,153000,163755489,1289,1289,1289,1289,1837
20240304,152900,161387596,1287,1287,1287,1287,0
20240304,152800,161387596,1287,1287,1287,1287,0
20240304,152700,161387596,1287,1287,1287,1287,0
20240304,152600,161387596,1287,1287,1287,1287,0
20240304,152500,161387596,1287,1287,1287,1287,0
20240304,152400,161387596,1287,1287,1287,1287,0
20240304,152300,161387596,1287,1287,1287,1287,0
20240304,152200,161387596,1287,1287,1287,1287,0
20240304,152100,161387596,1287,1287,1287,1287,0
20240304,152000,161387596,1287,1287,1287,1287,0
20240304,151900,161387596,1287,1281,1287,1281,1500
20240304,151800,159459400,1281,1281,1281,1281,62
20240304,151700,159379978,1286,1286,1286,1286,0
20240304,151600,159379978,1286,1286,1286,1286,0
20240304,151500,159379978,1286,1286,1286,1286,0
20240304,151400,159379978,1286,1286,1286,1286,1
20240304,151300,159378692,1278,1278,1278,1278,0
20240304,151200,159378692,1278,1278,1278,1278,0
20240304,151100,159378692,1278,1278,1285,1278,603
20240304,151000,158605911,1278,1275,1278,1271,348
20240304,150900,158162014,1281,1278,1281,1278,1000
20240304,150800,156882133,1277,1275,1277,1275,201
20240304,150700,156625856,1277,1277,1277,1277,0
20240304,150600,156625856,1277,1277,1277,1277,0
20240304,150500,156625856,1277,1277,1277,1277,1
20240304,150400,156624579,1278,1278,1278,1278,1
20240304,150300,156623301,1275,1274,1275,1274,6618
20240304,150200,148187257,1274,1274,1274,1274,10
20240304,150100,148174517,1274,1274,1274,1274,7
20240304,150000,148165599,1274,1274,1274,1274,1
20240304,145900,148164325,1275,1275,1275,1275,0
20240304,145800,148164325,1275,1275,1275,1275,0
20240304,145700,148164325,1275,1275,1275,1275,4
20240304,145600,148159225,1278,1278,1278,1278,0
20240304,145500,148159225,1278,1278,1278,1278,0
20240304,145400,148159225,1278,1278,1278,1278,0
20240304,145300,148159225,1278,1278,1278,1278,0
20240304,145200,148159225,1278,1278,1278,1278,0
20240304,145100,148159225,1278,1278,1278,1278,0
20240304,145000,148159225,1278,1278,1278,1278,0
20240304,144900,148159225,1278,1278,1278,1278,0
20240304,144800,148159225,1278,1278,1278,1278,2
20240304,144700,148156669,1278,1278,1278,1278,0
20240304,144600,148156669,1278,1278,1278,1278,0
20240304,144500,148156669,1278,1278,1278,1278,1
20240304,144400,148155391,1277,1277,1277,1277,0
20240304,144300,148155391,1277,1275,1277,1271,201
20240304,144200,147899799,1279,1279,1279,1279,0
20240304,144100,147899799,1279,1279,1279,1279,0
20240304,144000,147899799,1279,1279,1279,1279,0
20240304,143900,147899799,1279,1279,1279,1279,0
20240304,143800,147899799,1279,1279,1279,1279,0
20240304,143700,147899799,1279,1279,1279,1279,0
20240304,143600,147899799,1279,1279,1279,1279,0
20240304,143500,147899799,1279,1278,1279,1278,1000
20240304,143400,146621577,1279,1278,1279,1278,2
20240304,143300,146619020,1271,1275,1279,1271,241
20240304,143200,146312261,1274,1274,1274,1274,0
20240304,143100,146312261,1274,1274,1274,1274,2
20240304,143000,146309713,1270,1270,1270,1270,1
20240304,142900,146308443,1276,1276,1276,1276,0
20240304,142800,146308443,1276,1276,1276,1276,0
20240304,142700,146308443,1276,1276,1276,1276,3
20240304,142600,146304615,1275,1275,1275,1275,51
20240304,142500,146239590,1276,1276,1276,1276,1
20240304,142400,146238314,1270,1270,1270,1270,0
20240304,142300,146238314,1270,1270,1270,1270,1300
20240304,142200,144587314,1269,1270,1270,1269,8017
20240304,142100,134407853,1270,1273,1273,1270,14603
20240304,142000,115840245,1273,1273,1273,1273,0
20240304,141900,115840245,1273,1273,1273,1273,0
20240304,141800,115840245,1273,1273,1273,1273,0
20240304,141700,115840245,1273,1275,1275,1273,1538
20240304,141600,113880717,1279,1279,1279,1279,1
20240304,141500,113879438,1279,1279,1279,1279,0
20240304,141400,113879438,1279,1279,1279,1279,0
20240304,141300,113879438,1279,1279,1279,1279,0
20240304,141200,113879438,1279,1275,1279,1275,141
20240304,141100,113699659,1275,1275,1275,1275,860
20240304,141000,112603159,1275,1278,1278,1275,824
20240304,140900,111552300,1279,1279,1279,1279,0
20240304,140800,111552300,1279,1279,1279,1279,1
20240304,140700,111551021,1278,1278,1278,1278,0
20240304,140600,111551021,1278,1278,1278,1278,98
20240304,140500,111425777,1278,1278,1278,1278,0
20240304,140400,111425777,1278,1278,1278,1278,299
20240304,140300,111043655,1280,1280,1280,1280,0
20240304,140200,111043655,1280,1280,1280,1280,0
20240304,140100,111043655,1280,1280,1280,1280,0
20240304,140000,111043655,1280,1279,1280,1279,4
20240304,135900,111038538,1280,1280,1280,1280,0
20240304,135800,111038538,1280,1280,1280,1280,0
20240304,135700,111038538,1280,1280,1280,1280,0
20240304,135600,111038538,1280,1280,1280,1280,0
20240304,135500,111038538,1280,1280,1280,1280,0
20240304,135400,111038538,1280,1280,1280,1280,0
20240304,135300,111038538,1280,1280,1280,1280,1
20240304,135200,111037258,1280,1280,1280,1280,0
20240304,135100,111037258,1280,1280,1280,1280,0
20240304,135000,111037258,1280,1280,1280,1280,0
20240304,134900,111037258,1280,1280,1280,1280,0
20240304,134800,111037258,1280,1280,1280,1280,0
20240304,134700,111037258,1280,1280,1280,1280,1
20240304,134600,111035978,1280,1280,1280,1280,9
20240304,134500,111024458,1280,1280,1280,1280,1
20240304,134400,111023178,1279,1279,1279,1279,0
20240304,134300,111023178,1279,1279,1279,1279,1
20240304,134200,111021899,1275,1275,1275,1275,0
20240304,134100,111021899,1275,1279,1279,1275,5000
20240304,134000,104646843,1279,1279,1279,1279,0
20240304,133900,104646843,1279,1279,1279,1279,0
20240304,133800,104646843,1279,1279,1279,1279,0
20240304,133700,104646843,1279,1279,1279,1279,0
20240304,133600,104646843,1279,1279,1279,1279,0
20240304,133500,104646843,1279,1279,1279,1279,0
20240304,133400,104646843,1279,1279,1279,1279,0
20240304,133300,104646843,1279,1279,1279,1279,0
20240304,133200,104646843,1279,1279,1279,1279,0
20240304,133100,104646843,1279,1279,1279,1279,0
20240304,133000,104646843,1279,1279,1279,1279,0
20240304,132900,104646843,1279,1279,1279,1279,0
20240304,132800,104646843,1279,1279,1279,1279,0
20240304,132700,104646843,1279,1279,1279,1279,0
20240304,132600,104646843,1279,1279,1279,1279,1
20240304,132500,104645564,1279,1279,1279,1279,5
20240304,132400,104639169,1278,1278,1278,1278,1250
20240304,132300,103041669,1278,1278,1278,1278,0
20240304,132200,103041669,1278,1278,1278,1278,0
20240304,132100,103041669,1278,1275,1278,1275,12100
20240304,132000,87587537,1275,1272,1275,1272,15251
20240304,131900,68165985,1272,1272,1272,1272,53
20240304,131800,68098569,1271,1271,1271,1271,0
20240304,131700,68098569,1271,1271,1271,1271,5043
20240304,131600,61688916,1272,1272,1272,1272,0
20240304,131500,61688916,1272,1272,1272,1272,0
20240304,131400,61688916,1272,1272,1272,1272,66
20240304,131300,61604964,1272,1273,1273,1272,40
20240304,131200,61554045,1273,1273,1273,1273,120
20240304,131100,61401285,1273,1273,1273,1273,3
20240304,131000,61397466,1272,1274,1274,1272,4716
20240304,130900,55396683,1275,1275,1275,1275,2617
20240304,130800,52060008,1275,1278,1278,1275,1164
20240304,130700,50573882,1278,1278,1278,1278,0
20240304,130600,50573882,1278,1278,1278,1278,3
20240304,130500,50570048,1278,1279,1280,1278,3
20240304,130400,50566211,1278,1281,1281,1278,84
20240304,130300,50458619,1281,1281,1281,1281,0
20240304,130200,50458619,1281,1281,1281,1281,0
20240304,130100,50458619,1281,1281,1281,1281,0
20240304,130000,50458619,1281,1281,1281,1281,0
20240304,125900,50458619,1281,1281,1281,1281,0
20240304,125800,50458619,1281,1281,1281,1281,0
20240304,125700,50458619,1281,1281,1281,1281,1001
20240304,125600,49176338,1281,1281,1281,1281,0
20240304,125500,49176338,1281,1281,1281,1281,0
20240304,125400,49176338,1281,1281,1281,1281,1000
20240304,125300,47895338,1281,1281,1281,1281,0
20240304,125200,47895338,1281,1281,1281,1281,0
20240304,125100,47895338,1281,1281,1281,1281,0
20240304,125000,47895338,1281,1281,1281,1281,0
20240304,124900,47895338,1281,1281,1281,1281,0
20240304,124800,47895338,1281,1281,1281,1281,0
20240304,124700,47895338,1281,1281,1281,1281,0
20240304,124600,47895338,1281,1281,1281,1281,1
20240304,124500,47894057,1277,1277,1277,1277,6
20240304,124400,47886395,1282,1282,1282,1282,0
20240304,124300,47886395,1282,1282,1282,1282,0
20240304,124200,47886395,1282,1282,1282,1282,0
20240304,124100,47886395,1282,1282,1282,1282,0
20240304,124000,47886395,1282,1282,1282,1282,0
20240304,123900,47886395,1282,1277,1282,1277,34
20240304,123800,47842968,1282,1281,1282,1281,231
20240304,123700,47547054,1283,1280,1283,1280,236
20240304,123600,47244971,1280,1280,1280,1280,6000
20240304,123500,39564971,1280,1280,1280,1280,0
20240304,123400,39564971,1280,1280,1280,1280,0
20240304,123300,39564971,1280,1280,1280,1280,0
20240304,123200,39564971,1280,1280,1280,1280,0
20240304,123100,39564971,1280,1280,1280,1280,0
20240304,123000,39564971,1280,1280,1280,1280,0
20240304,122900,39564971,1280,1280,1280,1280,48
20240304,122800,39503531,1277,1279,1279,1277,2000
20240304,122700,36946257,1280,1280,1280,1280,0
20240304,122600,36946257,1280,1280,1280,1280,0
20240304,122500,36946257,1280,1280,1280,1280,0
20240304,122400,36946257,1280,1280,1280,1280,0
20240304,122300,36946257,1280,1280,1280,1280,0
20240304,122200,36946257,1280,1280,1280,1280,0
20240304,122100,36946257,1280,1280,1280,1280,0
20240304,122000,36946257,1280,1280,1280,1280,0
20240304,121900,36946257,1280,1280,1280,1280,101
20240304,121800,36816977,1280,1280,1280,1280,4
20240304,121700,36811857,1280,1280,1280,1280,0
20240304,121600,36811857,1280,1280,1280,1280,0
20240304,121500,36811857,1280,1280,1280,1280,0
20240304,121400,36811857,1280,1280,1280,1280,0
20240304,121300,36811857,1280,1280,1280,1280,0
20240304,121200,36811857,1280,1280,1280,1280,0
20240304,121100,36811857,1280,1280,1280,1280,0
20240304,121000,36811857,1280,1280,1280,1280,0
20240304,120900,36811857,1280,1280,1280,1280,0
20240304,120800,36811857,1280,1280,1280,1280,0
20240304,120700,36811857,1280,1280,1280,1280,0
20240304,120600,36811857,1280,1280,1280,1280,12
20240304,120500,36796497,1280,1280,1280,1280,0
20240304,120400,36796497,1280,1280,1280,1280,0
20240304,120300,36796497,1280,1280,1280,1280,0
20240304,120200,36796497,1280,1280,1280,1280,0
20240304,120100,36796497,1280,1280,1280,1280,0
20240304,120000,36796497,1280,1280,1280,1280,0
20240304,115900,36796497,1280,1280,1280,1280,35
20240304,115800,36751697,1280,1280,1280,1280,0
20240304,115700,36751697,1280,1280,1280,1280,0
20240304,115600,36751697,1280,1280,1280,1280,200
20240304,115500,36495697,1280,1280,1280,1280,0
20240304,115400,36495697,1280,1280,1280,1280,520
20240304,115300,35830097,1280,1280,1280,1280,0
20240304,115200,35830097,1280,1280,1280,1280,0
20240304,115100,35830097,1280,1280,1280,1280,0
20240304,115000,35830097,1280,1280,1280,1280,233
20240304,114900,35531857,1280,1280,1280,1280,0
20240304,114800,35531857,1280,1280,1280,1280,0
20240304,114700,35531857,1280,1280,1280,1280,0
20240304,114600,35531857,1280,1280,1280,1280,0
20240304,114500,35531857,1280,1280,1280,1280,0
20240304,114400,35531857,1280,1280,1280,1280,12
20240304,114300,35516497,1278,1278,1278,1278,0
20240304,114200,35516497,1278,1278,1278,1278,0
20240304,114100,35516497,1278,1279,1279,1278,301
20240304,114000,35131818,1280,1280,1280,1280,0
20240304,113900,35131818,1280,1280,1280,1280,1
20240304,113800,35130538,1278,1278,1278,1278,0
20240304,113700,35130538,1278,1278,1278,1278,0
20240304,113600,35130538,1278,1278,1278,1278,0
20240304,113500,35130538,1278,1278,1278,1278,0
20240304,113400,35130538,1278,1278,1278,1278,553
20240304,113300,34423804,1279,1282,1282,1279,3677
20240304,113200,29716574,1283,1284,1284,1283,791
20240304,113100,28701055,1285,1285,1285,1285,0
20240304,113000,28701055,1285,1285,1285,1285,0
20240304,112900,28701055,1285,1285,1285,1285,0
20240304,112800,28701055,1285,1285,1285,1285,0
20240304,112700,28701055,1285,1285,1285,1285,0
20240304,112600,28701055,1285,1285,1285,1285,0
20240304,112500,28701055,1285,1285,1285,1285,0
20240304,112400,28701055,1285,1285,1285,1285,0
20240304,112300,28701055,1285,1285,1285,1285,0
20240304,112200,28701055,1285,1285,1285,1285,0
20240304,112100,28701055,1285,1285,1285,1285,0
20240304,112000,28701055,1285,1285,1285,1285,0
20240304,111900,28701055,1285,1285,1285,1285,0
20240304,111800,28701055,1285,1285,1285,1285,0
20240304,111700,28701055,1285,1285,1285,1285,0
20240304,111600,28701055,1285,1285,1285,1285,0
20240304,111500,28701055,1285,1285,1285,1285,0
20240304,111400,28701055,1285,1285,1285,1285,1
20240304,111300,28699770,1284,1284,1284,1284,288
20240304,111200,28329978,1284,1284,1284,1284,0
20240304,111100,28329978,1284,1284,1284,1284,0
20240304,111000,28329978,1284,1284,1284,1284,0
20240304,110900,28329978,1284,1284,1284,1284,0
20240304,110800,28329978,1284,1284,1284,1284,18
20240304,110700,28306866,1284,1284,1284,1284,0
20240304,110600,28306866,1284,1284,1284,1284,36
20240304,110500,28260642,1284,1284,1284,1284,0
20240304,110400,28260642,1284,1284,1284,1284,0
20240304,110300,28260642,1284,1284,1284,1284,0
20240304,110200,28260642,1284,1284,1284,1284,0
20240304,110100,28260642,1284,1284,1284,1284,0
20240304,110000,28260642,1284,1284,1284,1284,0
20240304,105900,28260642,1284,1284,1284,1284,0
20240304,105800,28260642,1284,1284,1284,1284,0
20240304,105700,28260642,1284,1284,1284,1284,0
20240304,105600,28260642,1284,1284,1284,1284,110
20240304,105500,28119402,1283,1283,1283,1283,0
20240304,105400,28119402,1283,1283,1283,1283,0
20240304,105300,28119402,1283,1284,1284,1283,842
20240304,105200,27038280,1285,1285,1285,1285,106
20240304,105100,26902070,1286,1286,1286,1286,0
20240304,105000,26902070,1286,1286,1286,1286,0
20240304,104900,26902070,1286,1285,1286,1285,6
20240304,104800,26894358,1286,1286,1286,1286,1
20240304,104700,26893072,1287,1287,1287,1287,10
20240304,104600,26880202,1287,1287,1287,1287,1
20240304,104500,26878915,1284,1284,1284,1284,0
20240304,104400,26878915,1284,1284,1284,1284,0
20240304,104300,26878915,1284,1284,1284,1284,0
20240304,104200,26878915,1284,1284,1284,1284,0
20240304,104100,26878915,1284,1284,1284,1284,0
20240304,104000,26878915,1284,1284,1284,1284,0
20240304,103900,26878915,1284,1284,1284,1284,0
20240304,103800,26878915,1284,1284,1284,1284,7
20240304,103700,26869927,1287,1287,1287,1287,0
20240304,103600,26869927,1287,1287,1287,1287,0
20240304,103500,26869927,1287,1287,1287,1287,0
20240304,103400,26869927,1287,1287,1287,1287,0
20240304,103300,26869927,1287,1287,1287,1287,0
20240304,103200,26869927,1287,1286,1287,1286,340
20240304,103100,26432441,1287,1287,1287,1287,0
20240304,103000,26432441,1287,1287,1287,1287,0
20240304,102900,26432441,1287,1287,1287,1287,0
20240304,102800,26432441,1287,1287,1287,1287,0
20240304,102700,26432441,1287,1287,1287,1287,0
20240304,102600,26432441,1287,1287,1287,1287,0
20240304,102500,26432441,1287,1287,1287,1287,0
20240304,102400,26432441,1287,1287,1287,1287,0
20240304,102300,26432441,1287,1287,1287,1287,0
20240304,102200,26432441,1287,1287,1287,1287,0
20240304,102100,26432441,1287,1287,1287,1287,0
20240304,102000,26432441,1287,1287,1287,1287,3
20240304,101900,26428580,1287,1287,1287,1287,4
20240304,101800,26423432,1287,1287,1287,1287,240
20240304,101700,26114552,1284,1284,1284,1284,180
20240304,101600,25883432,1284,1286,1286,1284,2024
20240304,101500,23284458,1286,1286,1286,1286,24
20240304,101400,23253594,1289,1289,1289,1289,120
20240304,101300,23098914,1289,1289,1289,1289,0
20240304,101200,23098914,1289,1289,1289,1289,0
20240304,101100,23098914,1289,1289,1289,1289,1
20240304,101000,23097625,1289,1289,1289,1289,0
20240304,100900,23097625,1289,1289,1289,1289,0
20240304,100800,23097625,1289,1289,1289,1289,964
20240304,100700,21855029,1289,1289,1289,1289,25
20240304,100600,21822804,1289,1289,1289,1289,16
20240304,100500,21802180,1289,1290,1290,1289,1001
20240304,100400,20511890,1289,1289,1289,1289,0
20240304,100300,20511890,1289,1289,1289,1289,1
20240304,100200,20510601,1284,1284,1284,1284,0
20240304,100100,20510601,1284,1284,1284,1284,0
20240304,100000,20510601,1284,1289,1289,1284,60
20240304,095900,20433511,1290,1290,1290,1290,563
20240304,095800,19707241,1290,1286,1290,1286,4524
20240304,095700,13875355,1286,1286,1286,1286,0
20240304,095600,13875355,1286,1286,1286,1286,1
20240304,095500,13874069,1286,1286,1286,1286,0
20240304,095400,13874069,1286,1286,1286,1286,2
20240304,095300,13871497,1286,1284,1286,1284,5
20240304,095200,13865073,1287,1287,1287,1287,10
20240304,095100,13852203,1287,1287,1287,1287,0
20240304,095000,13852203,1287,1287,1287,1287,1
20240304,094900,13850916,1287,1285,1287,1285,10
20240304,094800,13838048,1284,1284,1284,1284,224
20240304,094700,13550432,1284,1284,1284,1284,1
20240304,094600,13549148,1283,1283,1283,1282,4
20240304,094500,13544017,1283,1283,1283,1283,8
20240304,094400,13533753,1283,1283,1283,1283,0
20240304,094300,13533753,1283,1283,1283,1283,0
20240304,094200,13533753,1283,1283,1283,1283,0
20240304,094100,13533753,1283,1283,1283,1283,1
20240304,094000,13532470,1283,1283,1283,1283,0
20240304,093900,13532470,1283,1283,1283,1283,0
20240304,093800,13532470,1283,1283,1283,1283,0
20240304,093700,13532470,1283,1283,1283,1283,0
20240304,093600,13532470,1283,1283,1283,1283,1
20240304,093500,13531187,1283,1283,1283,1283,0
20240304,093400,13531187,1283,1283,1283,1283,0
20240304,093300,13531187,1283,1283,1283,1283,0
20240304,093200,13531187,1283,1283,1283,1283,1
20240304,093100,13529904,1282,1282,1282,1282,165
20240304,093000,13318374,1282,1282,1282,1282,0
20240304,092900,13318374,1282,1282,1282,1282,0
20240304,092800,13318374,1282,1282,1282,1282,0
20240304,092700,13318374,1282,1282,1282,1282,0
20240304,092600,13318374,1282,1282,1282,1282,0
20240304,092500,13318374,1282,1282,1282,1282,0
20240304,092400,13318374,1282,1282,1282,1282,0
20240304,092300,13318374,1282,1282,1282,1282,0
20240304,092200,13318374,1282,1282,1282,1282,0
20240304,092100,13318374,1282,1282,1282,1282,0
20240304,092000,13318374,1282,1281,1282,1281,1000
20240304,091900,12036447,1282,1282,1282,1282,548
20240304,091800,11333911,1282,1282,1282,1282,0
20240304,091700,11333911,1282,1282,1282,1282,0
20240304,091600,11333911,1282,1282,1282,1282,0
20240304,091500,11333911,1282,1282,1282,1282,0
20240304,091400,11333911,1282,1282,1282,1282,107
20240304,091300,11196737,1282,1282,1282,1282,801
20240304,091200,10169855,1282,1282,1282,1282,150
20240304,091100,9977555,1279,1279,1279,1279,29
20240304,091000,9940464,1279,1279,1279,1279,0
20240304,090900,9940464,1279,1279,1279,1279,0
20240304,090800,9940464,1279,1277,1279,1277,2109
20240304,090700,7244867,1278,1279,1279,1278,502
20240304,090600,6603310,1273,1284,1284,1273,1002
20240304,090500,5327742,1283,1283,1283,1283,1
20240304,090400,5326459,1282,1282,1282,1282,101
20240304,090300,5196977,1270,1278,1278,1270,3365
20240304,090200,914949,1290,1290,1290,1290,0
20240304,090100,914949,1290,1290,1290,1290,0
20240304,090000,914949,1290,1274,1290,1274,718