stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185800,167940812,1176,1176,1176,1176,2107
20240307,185700,167940812,1176,1176,1176,1176,0
20240307,185600,167940812,1176,1176,1176,1176,0
20240307,185500,167940812,1176,1176,1176,1176,0
20240307,185400,167940812,1176,1176,1176,1176,0
20240307,185300,167940812,1176,1176,1176,1176,0
20240307,185200,167940812,1176,1176,1176,1176,0
20240307,185100,167940812,1176,1176,1176,1176,0
20240307,185000,167940812,1176,1176,1176,1176,0
20240307,184900,167940812,1176,1176,1176,1176,0
20240307,184800,167940812,1176,1176,1176,1176,0
20240307,184700,167940812,1176,1176,1176,1176,0
20240307,184600,167940812,1176,1176,1176,1176,0
20240307,184500,167940812,1176,1176,1176,1176,0
20240307,184400,167940812,1176,1176,1176,1176,0
20240307,184300,167940812,1176,1176,1176,1176,0
20240307,184200,167940812,1176,1176,1176,1176,0
20240307,184100,167940812,1176,1176,1176,1176,0
20240307,184000,167940812,1176,1176,1176,1176,0
20240307,183900,167940812,1176,1176,1176,1176,0
20240307,183800,167940812,1176,1176,1176,1176,0
20240307,183700,167940812,1176,1176,1176,1176,0
20240307,183600,167940812,1176,1176,1176,1176,0
20240307,183500,167940812,1176,1176,1176,1176,0
20240307,183400,167940812,1176,1176,1176,1176,0
20240307,183300,167940812,1176,1176,1176,1176,0
20240307,183200,167940812,1176,1176,1176,1176,0
20240307,183100,167940812,1176,1176,1176,1176,0
20240307,183000,167940812,1176,1176,1176,1176,0
20240307,182900,167940812,1176,1176,1176,1176,0
20240307,182800,167940812,1176,1176,1176,1176,2107
20240307,182700,167940812,1176,1176,1176,1176,0
20240307,182600,167940812,1176,1176,1176,1176,0
20240307,182500,167940812,1176,1176,1176,1176,0
20240307,182400,167940812,1176,1176,1176,1176,0
20240307,182300,167940812,1176,1176,1176,1176,0
20240307,182200,167940812,1176,1176,1176,1176,0
20240307,182100,167940812,1176,1176,1176,1176,0
20240307,182000,167940812,1176,1176,1176,1176,0
20240307,181900,167940812,1176,1176,1176,1176,0
20240307,181800,167940812,1176,1176,1176,1176,0
20240307,181700,167940812,1176,1176,1176,1176,0
20240307,181600,167940812,1176,1176,1176,1176,0
20240307,181500,167940812,1176,1176,1176,1176,0
20240307,181400,167940812,1176,1176,1176,1176,0
20240307,181300,167940812,1176,1176,1176,1176,0
20240307,181200,167940812,1176,1176,1176,1176,0
20240307,181100,167940812,1176,1176,1176,1176,0
20240307,181000,167940812,1176,1176,1176,1176,0
20240307,180900,167940812,1176,1176,1176,1176,0
20240307,180800,167940812,1176,1176,1176,1176,0
20240307,180700,167940812,1176,1176,1176,1176,0
20240307,180600,167940812,1176,1176,1176,1176,0
20240307,180500,167940812,1176,1176,1176,1176,0
20240307,180400,167940812,1176,1176,1176,1176,0
20240307,180300,167940812,1176,1176,1176,1176,0
20240307,180200,167940812,1176,1176,1176,1176,0
20240307,180100,167940812,1176,1176,1176,1176,0
20240307,180000,167940812,1176,1176,1176,1176,0
20240307,175900,167940812,1176,1176,1176,1176,0
20240307,175800,167940812,1176,1176,1176,1176,2107
20240307,175700,167940812,1176,1176,1176,1176,0
20240307,175600,167940812,1176,1176,1176,1176,0
20240307,175500,167940812,1176,1176,1176,1176,0
20240307,175400,167940812,1176,1176,1176,1176,0
20240307,175300,167940812,1176,1176,1176,1176,0
20240307,175200,167940812,1176,1176,1176,1176,0
20240307,175100,167940812,1176,1176,1176,1176,0
20240307,175000,167940812,1176,1176,1176,1176,0
20240307,174900,167940812,1176,1176,1176,1176,0
20240307,174800,167940812,1176,1176,1176,1176,0
20240307,174700,167940812,1176,1176,1176,1176,0
20240307,174600,167940812,1176,1176,1176,1176,0
20240307,174500,167940812,1176,1176,1176,1176,0
20240307,174400,167940812,1176,1176,1176,1176,0
20240307,174300,167940812,1176,1176,1176,1176,0
20240307,174200,167940812,1176,1176,1176,1176,0
20240307,174100,167940812,1176,1176,1176,1176,0
20240307,174000,167940812,1176,1176,1176,1176,0
20240307,173900,167940812,1176,1176,1176,1176,0
20240307,173800,167940812,1176,1176,1176,1176,0
20240307,173700,167940812,1176,1176,1176,1176,0
20240307,173600,167940812,1176,1176,1176,1176,0
20240307,173500,167940812,1176,1176,1176,1176,0
20240307,173400,167940812,1176,1176,1176,1176,0
20240307,173300,167940812,1176,1176,1176,1176,0
20240307,173200,167940812,1176,1176,1176,1176,0
20240307,173100,167940812,1176,1176,1176,1176,0
20240307,173000,167940812,1176,1176,1176,1176,0
20240307,172900,167940812,1176,1176,1176,1176,0
20240307,172800,167940812,1176,1176,1176,1176,2107
20240307,172700,167940812,1176,1176,1176,1176,0
20240307,172600,167940812,1176,1176,1176,1176,0
20240307,172500,167940812,1176,1176,1176,1176,0
20240307,172400,167940812,1176,1176,1176,1176,0
20240307,172300,167940812,1176,1176,1176,1176,0
20240307,172200,167940812,1176,1176,1176,1176,0
20240307,172100,167940812,1176,1176,1176,1176,0
20240307,172000,167940812,1176,1176,1176,1176,0
20240307,171900,167940812,1176,1176,1176,1176,0
20240307,171800,167940812,1176,1176,1176,1176,0
20240307,171700,167940812,1176,1176,1176,1176,0
20240307,171600,167940812,1176,1176,1176,1176,0
20240307,171500,167940812,1176,1176,1176,1176,0
20240307,171400,167940812,1176,1176,1176,1176,0
20240307,171300,167940812,1176,1176,1176,1176,0
20240307,171200,167940812,1176,1176,1176,1176,0
20240307,171100,167940812,1176,1176,1176,1176,0
20240307,171000,167940812,1176,1176,1176,1176,0
20240307,170900,167940812,1176,1176,1176,1176,0
20240307,170800,167940812,1176,1176,1176,1176,0
20240307,170700,167940812,1176,1176,1176,1176,0
20240307,170600,167940812,1176,1176,1176,1176,0
20240307,170500,167940812,1176,1176,1176,1176,0
20240307,170400,167940812,1176,1176,1176,1176,0
20240307,170300,167940812,1176,1176,1176,1176,0
20240307,170200,167940812,1176,1176,1176,1176,0
20240307,170100,167940812,1176,1176,1176,1176,0
20240307,170000,167940812,1176,1176,1176,1176,0
20240307,165900,167940812,1176,1176,1176,1176,0
20240307,165800,167940812,1176,1176,1176,1176,2107
20240307,165700,167940812,1176,1176,1176,1176,0
20240307,165600,167940812,1176,1176,1176,1176,0
20240307,165500,167940812,1176,1176,1176,1176,0
20240307,165400,167940812,1176,1176,1176,1176,0
20240307,165300,167940812,1176,1176,1176,1176,0
20240307,165200,167940812,1176,1176,1176,1176,0
20240307,165100,167940812,1176,1176,1176,1176,0
20240307,165000,167940812,1176,1176,1176,1176,0
20240307,164900,167940812,1176,1176,1176,1176,0
20240307,164800,167940812,1176,1176,1176,1176,0
20240307,164700,167940812,1176,1176,1176,1176,0
20240307,164600,167940812,1176,1176,1176,1176,0
20240307,164500,167940812,1176,1176,1176,1176,0
20240307,164400,167940812,1176,1176,1176,1176,0
20240307,164300,167940812,1176,1176,1176,1176,0
20240307,164200,167940812,1176,1176,1176,1176,0
20240307,164100,167940812,1176,1176,1176,1176,0
20240307,164000,167940812,1176,1176,1176,1176,0
20240307,163900,167940812,1176,1176,1176,1176,0
20240307,163800,167940812,1176,1176,1176,1176,0
20240307,163700,167940812,1176,1176,1176,1176,0
20240307,163600,167940812,1176,1176,1176,1176,0
20240307,163500,167940812,1176,1176,1176,1176,0
20240307,163400,167940812,1176,1176,1176,1176,0
20240307,163300,167940812,1176,1176,1176,1176,0
20240307,163200,167940812,1176,1176,1176,1176,0
20240307,163100,167940812,1176,1176,1176,1176,0
20240307,163000,167940812,1176,1176,1176,1176,0
20240307,162900,167940812,1176,1176,1176,1176,0
20240307,162800,167940812,1176,1176,1176,1176,2107
20240307,162700,167940812,1176,1176,1176,1176,0
20240307,162600,167940812,1176,1176,1176,1176,0
20240307,162500,167940812,1176,1176,1176,1176,0
20240307,162400,167940812,1176,1176,1176,1176,0
20240307,162300,167940812,1176,1176,1176,1176,0
20240307,162200,167940812,1176,1176,1176,1176,0
20240307,162100,167940812,1176,1176,1176,1176,0
20240307,162000,167940812,1176,1176,1176,1176,0
20240307,161900,167940812,1176,1176,1176,1176,0
20240307,161800,167940812,1176,1176,1176,1176,0
20240307,161700,167940812,1176,1176,1176,1176,0
20240307,161600,167940812,1176,1176,1176,1176,0
20240307,161500,167940812,1176,1176,1176,1176,0
20240307,161400,167940812,1176,1176,1176,1176,0
20240307,161300,167940812,1176,1176,1176,1176,0
20240307,161200,167940812,1176,1176,1176,1176,0
20240307,161100,167940812,1176,1176,1176,1176,0
20240307,161000,167940812,1176,1176,1176,1176,0
20240307,160900,167940812,1176,1176,1176,1176,0
20240307,160800,167940812,1176,1176,1176,1176,0
20240307,160700,167940812,1176,1176,1176,1176,0
20240307,160600,167940812,1176,1176,1176,1176,0
20240307,160500,167940812,1176,1176,1176,1176,0
20240307,160400,167940812,1176,1176,1176,1176,0
20240307,160300,167940812,1176,1176,1176,1176,0
20240307,160200,167940812,1176,1176,1176,1176,0
20240307,160100,167940812,1176,1176,1176,1176,0
20240307,160000,167940812,1176,1176,1176,1176,0
20240307,155900,167940812,1176,1176,1176,1176,0
20240307,155800,167940812,1176,1176,1176,1176,2107
20240307,155700,167940812,1176,1176,1176,1176,0
20240307,155600,167940812,1176,1176,1176,1176,0
20240307,155500,167940812,1176,1176,1176,1176,0
20240307,155400,167940812,1176,1176,1176,1176,0
20240307,155300,167940812,1176,1176,1176,1176,0
20240307,155200,167940812,1176,1176,1176,1176,0
20240307,155100,167940812,1176,1176,1176,1176,0
20240307,155000,167940812,1176,1176,1176,1176,0
20240307,154900,167940812,1176,1176,1176,1176,0
20240307,154800,167940812,1176,1176,1176,1176,0
20240307,154700,167940812,1176,1176,1176,1176,0
20240307,154600,167940812,1176,1176,1176,1176,0
20240307,154500,167940812,1176,1176,1176,1176,0
20240307,154400,167940812,1176,1176,1176,1176,0
20240307,154300,167940812,1176,1176,1176,1176,0
20240307,154200,167940812,1176,1176,1176,1176,0
20240307,154100,167940812,1176,1176,1176,1176,0
20240307,154000,167940812,1176,1176,1176,1176,0
20240307,153900,167940812,1176,1176,1176,1176,0
20240307,153800,167940812,1176,1176,1176,1176,0
20240307,153700,167940812,1176,1176,1176,1176,0
20240307,153600,167940812,1176,1176,1176,1176,0
20240307,153500,167940812,1176,1176,1176,1176,0
20240307,153400,167940812,1176,1176,1176,1176,0
20240307,153300,167940812,1176,1176,1176,1176,0
20240307,153200,167940812,1176,1176,1176,1176,0
20240307,153100,167940812,1176,1176,1176,1176,0
20240307,153000,167940812,1176,1176,1176,1176,2107
20240307,152900,165462980,1177,1177,1177,1177,0
20240307,152800,165462980,1177,1177,1177,1177,0
20240307,152700,165462980,1177,1177,1177,1177,0
20240307,152600,165462980,1177,1177,1177,1177,0
20240307,152500,165462980,1177,1177,1177,1177,0
20240307,152400,165462980,1177,1177,1177,1177,0
20240307,152300,165462980,1177,1177,1177,1177,0
20240307,152200,165462980,1177,1177,1177,1177,0
20240307,152100,165462980,1177,1177,1177,1177,0
20240307,152000,165462980,1177,1177,1177,1177,0
20240307,151900,165462980,1177,1177,1177,1177,39
20240307,151800,165417077,1179,1179,1179,1179,19
20240307,151700,165394676,1180,1180,1180,1180,3
20240307,151600,165391136,1180,1180,1180,1180,3
20240307,151500,165387596,1180,1180,1180,1180,2
20240307,151400,165385236,1180,1180,1180,1180,5
20240307,151300,165379336,1180,1180,1180,1180,0
20240307,151200,165379336,1180,1180,1180,1180,0
20240307,151100,165379336,1180,1180,1180,1180,2
20240307,151000,165376976,1180,1180,1180,1180,2
20240307,150900,165374616,1181,1181,1181,1181,3
20240307,150800,165371073,1180,1180,1180,1180,0
20240307,150700,165371073,1180,1180,1180,1179,5
20240307,150600,165365174,1179,1180,1181,1179,3
20240307,150500,165361634,1181,1181,1181,1181,74
20240307,150400,165274240,1181,1181,1181,1181,2
20240307,150300,165271878,1181,1181,1181,1181,0
20240307,150200,165271878,1181,1181,1181,1181,5
20240307,150100,165265973,1179,1179,1179,1179,2
20240307,150000,165263615,1181,1179,1181,1179,4
20240307,145900,165258895,1179,1179,1179,1179,51
20240307,145800,165198766,1181,1181,1181,1181,5
20240307,145700,165192861,1176,1176,1176,1176,0
20240307,145600,165192861,1176,1176,1176,1176,0
20240307,145500,165192861,1176,1177,1177,1176,545
20240307,145400,164551889,1181,1178,1181,1178,842
20240307,145300,163560010,1176,1178,1178,1176,160
20240307,145200,163371532,1178,1181,1182,1178,991
20240307,145100,162203510,1182,1182,1182,1182,3
20240307,145000,162199964,1182,1182,1182,1182,2
20240307,144900,162197600,1182,1182,1182,1182,0
20240307,144800,162197600,1182,1182,1182,1182,2
20240307,144700,162195236,1182,1182,1182,1182,2
20240307,144600,162192872,1182,1182,1182,1182,3
20240307,144500,162189326,1182,1182,1182,1182,3
20240307,144400,162185780,1182,1182,1182,1182,0
20240307,144300,162185780,1182,1182,1182,1182,2
20240307,144200,162183416,1182,1182,1182,1182,2
20240307,144100,162181052,1181,1182,1182,1181,504
20240307,144000,161585326,1182,1182,1182,1182,3
20240307,143900,161581780,1182,1182,1182,1182,0
20240307,143800,161581780,1182,1182,1182,1182,2
20240307,143700,161579416,1182,1182,1182,1182,2
20240307,143600,161577052,1182,1182,1182,1182,4
20240307,143500,161572324,1181,1181,1181,1181,0
20240307,143400,161572324,1181,1181,1181,1181,0
20240307,143300,161572324,1181,1181,1181,1181,0
20240307,143200,161572324,1181,1181,1181,1181,0
20240307,143100,161572324,1181,1181,1181,1181,4
20240307,143000,161567600,1178,1178,1178,1178,0
20240307,142900,161567600,1178,1178,1178,1178,1
20240307,142800,161566422,1182,1181,1182,1181,212
20240307,142700,161315841,1180,1181,1181,1178,82
20240307,142600,161219161,1178,1178,1178,1178,0
20240307,142500,161219161,1178,1181,1181,1178,1143
20240307,142400,159871551,1178,1178,1178,1178,0
20240307,142300,159871551,1178,1178,1178,1178,0
20240307,142200,159871551,1178,1178,1178,1178,0
20240307,142100,159871551,1178,1178,1178,1178,0
20240307,142000,159871551,1178,1178,1178,1178,0
20240307,141900,159871551,1178,1178,1178,1178,0
20240307,141800,159871551,1178,1178,1178,1178,0
20240307,141700,159871551,1178,1178,1178,1178,371
20240307,141600,159434513,1178,1178,1178,1178,0
20240307,141500,159434513,1178,1178,1178,1178,10
20240307,141400,159422733,1178,1178,1178,1178,0
20240307,141300,159422733,1178,1178,1178,1178,0
20240307,141200,159422733,1178,1178,1178,1178,1
20240307,141100,159421555,1173,1173,1173,1173,0
20240307,141000,159421555,1173,1173,1173,1173,0
20240307,140900,159421555,1173,1173,1173,1173,0
20240307,140800,159421555,1173,1173,1173,1173,0
20240307,140700,159421555,1173,1173,1173,1173,0
20240307,140600,159421555,1173,1173,1173,1173,0
20240307,140500,159421555,1173,1173,1173,1173,0
20240307,140400,159421555,1173,1173,1173,1173,0
20240307,140300,159421555,1173,1173,1173,1173,0
20240307,140200,159421555,1173,1175,1175,1173,210
20240307,140100,159174965,1174,1174,1174,1174,1
20240307,140000,159173791,1172,1177,1186,1133,10062
20240307,135900,147410011,1173,1173,1173,1173,0
20240307,135800,147410011,1173,1173,1173,1173,0
20240307,135700,147410011,1173,1173,1173,1173,0
20240307,135600,147410011,1173,1187,1187,1173,5358
20240307,135500,141086846,1187,1187,1187,1187,0
20240307,135400,141086846,1187,1187,1187,1187,0
20240307,135300,141086846,1187,1187,1187,1187,100
20240307,135200,140968146,1187,1187,1187,1187,0
20240307,135100,140968146,1187,1187,1187,1187,0
20240307,135000,140968146,1187,1187,1187,1187,50
20240307,134900,140908796,1187,1187,1187,1187,0
20240307,134800,140908796,1187,1187,1187,1187,10
20240307,134700,140896926,1187,1187,1187,1187,165
20240307,134600,140701071,1187,1187,1187,1187,139
20240307,134500,140536078,1188,1189,1189,1188,110
20240307,134400,140405390,1188,1188,1188,1188,0
20240307,134300,140405390,1188,1188,1188,1188,0
20240307,134200,140405390,1188,1188,1188,1188,0
20240307,134100,140405390,1188,1188,1188,1188,0
20240307,134000,140405390,1188,1188,1188,1188,0
20240307,133900,140405390,1188,1188,1188,1188,0
20240307,133800,140405390,1188,1188,1188,1188,0
20240307,133700,140405390,1188,1188,1188,1188,0
20240307,133600,140405390,1188,1188,1188,1188,235
20240307,133500,140126210,1188,1188,1188,1188,51
20240307,133400,140065622,1189,1189,1189,1189,0
20240307,133300,140065622,1189,1189,1189,1189,0
20240307,133200,140065622,1189,1189,1189,1189,0
20240307,133100,140065622,1189,1189,1189,1189,0
20240307,133000,140065622,1189,1189,1189,1189,3
20240307,132900,140062055,1189,1189,1189,1189,4
20240307,132800,140057299,1189,1188,1189,1188,18
20240307,132700,140035904,1188,1188,1188,1188,1
20240307,132600,140034716,1188,1188,1188,1188,0
20240307,132500,140034716,1188,1188,1188,1188,70
20240307,132400,139951556,1187,1187,1187,1187,0
20240307,132300,139951556,1187,1187,1187,1187,0
20240307,132200,139951556,1187,1187,1187,1187,0
20240307,132100,139951556,1187,1187,1187,1187,0
20240307,132000,139951556,1187,1187,1187,1187,95
20240307,131900,139838791,1187,1187,1187,1187,4
20240307,131800,139834043,1187,1187,1187,1187,10
20240307,131700,139822173,1183,1183,1183,1183,0
20240307,131600,139822173,1183,1183,1183,1183,0
20240307,131500,139822173,1183,1183,1183,1183,0
20240307,131400,139822173,1183,1183,1183,1183,0
20240307,131300,139822173,1183,1183,1183,1183,0
20240307,131200,139822173,1183,1183,1183,1183,0
20240307,131100,139822173,1183,1183,1183,1183,0
20240307,131000,139822173,1183,1183,1183,1183,0
20240307,130900,139822173,1183,1183,1183,1183,0
20240307,130800,139822173,1183,1183,1183,1183,0
20240307,130700,139822173,1183,1183,1183,1183,5689
20240307,130600,133092086,1183,1183,1183,1183,5331
20240307,130500,126785513,1190,1190,1190,1190,0
20240307,130400,126785513,1190,1189,1190,1189,13
20240307,130300,126770048,1190,1190,1190,1190,0
20240307,130200,126770048,1190,1190,1190,1190,0
20240307,130100,126770048,1190,1190,1190,1190,0
20240307,130000,126770048,1190,1190,1190,1190,0
20240307,125900,126770048,1190,1190,1190,1190,0
20240307,125800,126770048,1190,1190,1190,1190,1
20240307,125700,126768858,1190,1190,1190,1190,0
20240307,125600,126768858,1190,1190,1190,1190,0
20240307,125500,126768858,1190,1190,1190,1190,0
20240307,125400,126768858,1190,1190,1190,1190,0
20240307,125300,126768858,1190,1190,1190,1190,0
20240307,125200,126768858,1190,1190,1190,1190,0
20240307,125100,126768858,1190,1190,1190,1190,200
20240307,125000,126530858,1183,1183,1183,1183,0
20240307,124900,126530858,1183,1183,1183,1183,0
20240307,124800,126530858,1183,1183,1183,1183,0
20240307,124700,126530858,1183,1183,1183,1183,0
20240307,124600,126530858,1183,1183,1183,1183,0
20240307,124500,126530858,1183,1183,1183,1183,0
20240307,124400,126530858,1183,1183,1183,1183,0
20240307,124300,126530858,1183,1183,1183,1183,307
20240307,124200,126167677,1183,1183,1183,1183,0
20240307,124100,126167677,1183,1183,1183,1183,0
20240307,124000,126167677,1183,1183,1183,1183,520
20240307,123900,125552517,1183,1183,1183,1183,0
20240307,123800,125552517,1183,1183,1183,1183,0
20240307,123700,125552517,1183,1183,1183,1183,1
20240307,123600,125551334,1184,1184,1184,1184,84
20240307,123500,125451878,1184,1185,1185,1184,2217
20240307,123400,122826865,1184,1184,1184,1184,0
20240307,123300,122826865,1184,1184,1184,1184,0
20240307,123200,122826865,1184,1184,1184,1184,0
20240307,123100,122826865,1184,1184,1184,1184,0
20240307,123000,122826865,1184,1184,1184,1184,0
20240307,122900,122826865,1184,1184,1184,1184,0
20240307,122800,122826865,1184,1184,1184,1184,0
20240307,122700,122826865,1184,1184,1184,1184,0
20240307,122600,122826865,1184,1184,1184,1184,0
20240307,122500,122826865,1184,1184,1184,1184,0
20240307,122400,122826865,1184,1184,1184,1184,0
20240307,122300,122826865,1184,1186,1186,1184,1309
20240307,122200,121275618,1187,1188,1188,1187,707
20240307,122100,120435859,1190,1190,1190,1190,263
20240307,122000,120122889,1190,1190,1190,1190,150
20240307,121900,119944389,1190,1190,1190,1190,196
20240307,121800,119711149,1190,1190,1190,1190,300
20240307,121700,119354149,1190,1190,1190,1190,40
20240307,121600,119306549,1188,1188,1188,1188,400
20240307,121500,118831349,1188,1188,1188,1188,0
20240307,121400,118831349,1188,1188,1188,1188,0
20240307,121300,118831349,1188,1188,1188,1188,0
20240307,121200,118831349,1188,1188,1188,1188,0
20240307,121100,118831349,1188,1188,1188,1188,0
20240307,121000,118831349,1188,1188,1188,1188,0
20240307,120900,118831349,1188,1188,1188,1188,0
20240307,120800,118831349,1188,1189,1189,1188,216
20240307,120700,118574530,1193,1193,1193,1193,20
20240307,120600,118550670,1196,1196,1196,1196,0
20240307,120500,118550670,1196,1196,1196,1196,0
20240307,120400,118550670,1196,1196,1196,1196,21
20240307,120300,118525554,1196,1196,1196,1196,0
20240307,120200,118525554,1196,1196,1196,1196,2
20240307,120100,118523162,1197,1197,1197,1197,0
20240307,120000,118523162,1197,1197,1197,1197,0
20240307,115900,118523162,1197,1197,1197,1197,0
20240307,115800,118523162,1197,1197,1197,1197,0
20240307,115700,118523162,1197,1197,1197,1197,0
20240307,115600,118523162,1197,1196,1197,1196,86
20240307,115500,118420303,1197,1197,1197,1197,10
20240307,115400,118408333,1198,1198,1198,1198,0
20240307,115300,118408333,1198,1198,1198,1198,0
20240307,115200,118408333,1198,1198,1198,1198,0
20240307,115100,118408333,1198,1198,1198,1198,0
20240307,115000,118408333,1198,1198,1198,1198,0
20240307,114900,118408333,1198,1198,1198,1198,0
20240307,114800,118408333,1198,1198,1198,1198,0
20240307,114700,118408333,1198,1198,1198,1198,0
20240307,114600,118408333,1198,1198,1198,1198,13
20240307,114500,118392759,1198,1198,1198,1198,0
20240307,114400,118392759,1198,1191,1198,1191,1301
20240307,114300,116834835,1186,1186,1186,1186,0
20240307,114200,116834835,1186,1186,1186,1186,0
20240307,114100,116834835,1186,1186,1186,1186,0
20240307,114000,116834835,1186,1186,1186,1186,0
20240307,113900,116834835,1186,1186,1186,1186,1170
20240307,113800,115447215,1187,1187,1187,1187,0
20240307,113700,115447215,1187,1189,1189,1187,1000
20240307,113600,114260015,1193,1193,1193,1193,5
20240307,113500,114254050,1194,1194,1194,1194,0
20240307,113400,114254050,1194,1194,1194,1194,232
20240307,113300,113977042,1194,1194,1194,1194,1738
20240307,113200,111901870,1194,1195,1196,1194,829
20240307,113100,110910655,1194,1193,1194,1193,3
20240307,113000,110907074,1194,1194,1194,1194,250
20240307,112900,110608574,1186,1186,1186,1186,0
20240307,112800,110608574,1186,1186,1186,1186,0
20240307,112700,110608574,1186,1186,1186,1186,0
20240307,112600,110608574,1186,1186,1186,1186,0
20240307,112500,110608574,1186,1186,1186,1186,0
20240307,112400,110608574,1186,1186,1186,1186,0
20240307,112300,110608574,1186,1186,1186,1186,0
20240307,112200,110608574,1186,1186,1186,1186,0
20240307,112100,110608574,1186,1186,1186,1186,0
20240307,112000,110608574,1186,1186,1186,1186,0
20240307,111900,110608574,1186,1186,1186,1186,0
20240307,111800,110608574,1186,1186,1186,1186,0
20240307,111700,110608574,1186,1186,1186,1186,0
20240307,111600,110608574,1186,1186,1186,1186,0
20240307,111500,110608574,1186,1187,1187,1186,75
20240307,111400,110519605,1195,1195,1195,1195,0
20240307,111300,110519605,1195,1195,1195,1195,0
20240307,111200,110519605,1195,1195,1195,1195,0
20240307,111100,110519605,1195,1195,1195,1195,0
20240307,111000,110519605,1195,1195,1195,1195,0
20240307,110900,110519605,1195,1195,1195,1195,0
20240307,110800,110519605,1195,1195,1195,1195,0
20240307,110700,110519605,1195,1195,1195,1195,0
20240307,110600,110519605,1195,1195,1195,1195,0
20240307,110500,110519605,1195,1195,1195,1195,0
20240307,110400,110519605,1195,1195,1195,1195,0
20240307,110300,110519605,1195,1195,1195,1195,1
20240307,110200,110518410,1186,1186,1186,1186,0
20240307,110100,110518410,1186,1186,1186,1186,0
20240307,110000,110518410,1186,1186,1186,1186,1000
20240307,105900,109332410,1187,1188,1188,1187,3009
20240307,105800,105759455,1188,1188,1188,1188,0
20240307,105700,105759455,1188,1188,1188,1188,0
20240307,105600,105759455,1188,1188,1188,1188,0
20240307,105500,105759455,1188,1188,1188,1188,262
20240307,105400,105448199,1188,1188,1188,1188,0
20240307,105300,105448199,1188,1188,1188,1188,899
20240307,105200,104380187,1197,1197,1197,1197,0
20240307,105100,104380187,1197,1197,1197,1197,0
20240307,105000,104380187,1197,1197,1197,1197,1
20240307,104900,104378990,1190,1190,1190,1190,0
20240307,104800,104378990,1190,1190,1190,1190,0
20240307,104700,104378990,1190,1190,1190,1190,0
20240307,104600,104378990,1190,1187,1190,1187,283
20240307,104500,104042445,1187,1198,1198,1187,1600
20240307,104400,102142407,1191,1191,1191,1191,50
20240307,104300,102082857,1194,1194,1194,1191,618
20240307,104200,101344969,1200,1200,1200,1200,15
20240307,104100,101326969,1200,1200,1200,1200,0
20240307,104000,101326969,1200,1200,1200,1200,0
20240307,103900,101326969,1200,1200,1200,1200,0
20240307,103800,101326969,1200,1200,1200,1200,100
20240307,103700,101206969,1202,1202,1202,1202,0
20240307,103600,101206969,1202,1202,1202,1202,1
20240307,103500,101205767,1205,1205,1205,1205,0
20240307,103400,101205767,1205,1205,1205,1205,0
20240307,103300,101205767,1205,1205,1205,1205,0
20240307,103200,101205767,1205,1205,1205,1205,0
20240307,103100,101205767,1205,1198,1205,1198,3354
20240307,103000,97176146,1199,1199,1199,1199,5
20240307,102900,97170151,1200,1199,1200,1199,17
20240307,102800,97149752,1199,1199,1199,1199,0
20240307,102700,97149752,1199,1199,1199,1199,100
20240307,102600,97029852,1199,1199,1199,1199,0
20240307,102500,97029852,1199,1199,1199,1199,0
20240307,102400,97029852,1199,1199,1199,1199,180
20240307,102300,96814032,1199,1191,1200,1191,2220
20240307,102200,94156353,1185,1185,1185,1185,0
20240307,102100,94156353,1185,1185,1185,1185,0
20240307,102000,94156353,1185,1192,1193,1185,2001
20240307,101900,91770273,1193,1193,1193,1193,0
20240307,101800,91770273,1193,1193,1193,1193,0
20240307,101700,91770273,1193,1189,1193,1189,4001
20240307,101600,87006092,1189,1180,1189,1180,38
20240307,101500,86961081,1189,1187,1189,1187,70
20240307,101400,86877921,1189,1189,1189,1189,0
20240307,101300,86877921,1189,1189,1189,1189,0
20240307,101200,86877921,1189,1189,1189,1189,0
20240307,101100,86877921,1189,1189,1189,1189,0
20240307,101000,86877921,1189,1186,1189,1186,920
20240307,100900,85784759,1184,1182,1184,1182,1997
20240307,100800,83420829,1178,1178,1178,1178,100
20240307,100700,83303029,1178,1177,1179,1177,5046
20240307,100600,77355520,1175,1175,1175,1175,4
20240307,100500,77350820,1176,1173,1176,1173,6
20240307,100400,77343777,1173,1173,1173,1173,124
20240307,100300,77198325,1172,1172,1172,1172,0
20240307,100200,77198325,1172,1172,1172,1172,0
20240307,100100,77198325,1172,1172,1172,1172,0
20240307,100000,77198325,1172,1172,1172,1172,0
20240307,095900,77198325,1172,1172,1172,1172,49
20240307,095800,77140897,1172,1172,1172,1172,607
20240307,095700,76429493,1172,1172,1172,1172,0
20240307,095600,76429493,1172,1172,1172,1172,0
20240307,095500,76429493,1172,1172,1172,1172,100
20240307,095400,76312293,1171,1175,1175,1171,1022
20240307,095300,75112824,1175,1175,1176,1175,587
20240307,095200,74422649,1176,1173,1176,1173,22
20240307,095100,74396804,1173,1173,1173,1173,71
20240307,095000,74313521,1172,1171,1172,1171,12
20240307,094900,74299468,1171,1171,1171,1171,11
20240307,094800,74286587,1171,1171,1171,1171,300
20240307,094700,73935287,1171,1171,1171,1171,13
20240307,094600,73920064,1171,1171,1171,1171,13
20240307,094500,73904841,1171,1171,1171,1171,346
20240307,094400,73499675,1171,1171,1171,1171,3
20240307,094300,73496162,1171,1172,1172,1171,94
20240307,094200,73386078,1171,1171,1171,1171,2
20240307,094100,73383736,1172,1172,1172,1172,116
20240307,094000,73247784,1172,1173,1173,1172,1153
20240307,093900,71895355,1173,1177,1177,1173,647
20240307,093800,71134217,1179,1179,1179,1179,1
20240307,093700,71133038,1179,1179,1179,1179,0
20240307,093600,71133038,1179,1179,1179,1179,0
20240307,093500,71133038,1179,1179,1179,1179,0
20240307,093400,71133038,1179,1179,1179,1179,6
20240307,093300,71125964,1177,1177,1177,1177,0
20240307,093200,71125964,1177,1177,1177,1177,8
20240307,093100,71116548,1174,1174,1174,1174,0
20240307,093000,71116548,1174,1173,1174,1173,1030
20240307,092900,69907677,1173,1174,1174,1173,390
20240307,092800,69450118,1174,1175,1175,1174,9138
20240307,092700,58721900,1171,1171,1171,1171,0
20240307,092600,58721900,1171,1168,1192,1168,6605
20240307,092500,50970745,1168,1165,1171,1165,356
20240307,092400,50555851,1161,1179,1179,1110,9831
20240307,092300,39160128,1180,1182,1182,1180,16
20240307,092200,39141242,1180,1185,1185,1180,1327
20240307,092100,37575133,1183,1185,1185,1183,3
20240307,092000,37571582,1187,1194,1194,1187,3665
20240307,091900,33213901,1194,1194,1194,1194,11
20240307,091800,33200767,1194,1194,1194,1194,21
20240307,091700,33175693,1190,1192,1194,1190,2002
20240307,091600,30793302,1195,1195,1195,1193,2773
20240307,091500,27483065,1195,1194,1195,1194,420
20240307,091400,26981166,1194,1194,1194,1194,502
20240307,091300,26381778,1195,1193,1195,1193,1267
20240307,091200,24869013,1194,1192,1194,1189,343
20240307,091100,24460610,1193,1193,1193,1193,602
20240307,091000,23742424,1193,1190,1193,1190,3
20240307,090900,23738851,1193,1193,1193,1193,1
20240307,090800,23737658,1193,1193,1193,1192,770
20240307,090700,22819757,1192,1193,1193,1192,330
20240307,090600,22426396,1193,1193,1193,1193,1
20240307,090500,22425203,1194,1189,1194,1189,160
20240307,090400,22234629,1189,1180,1189,1179,6990
20240307,090300,13940301,1175,1181,1181,1170,2423
20240307,090200,11102506,1181,1181,1181,1172,1888
20240307,090100,8881156,1181,1184,1184,1175,523
20240307,090000,8266248,1185,1187,1187,1185,6964