stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190300,490977796,1750,1750,1750,1750,1435
20240307,190200,490977796,1750,1750,1750,1750,0
20240307,190100,490977796,1750,1750,1750,1750,0
20240307,190000,490977796,1750,1750,1750,1750,0
20240307,185900,490977796,1750,1750,1750,1750,0
20240307,185800,490977796,1750,1750,1750,1750,0
20240307,185700,490977796,1750,1750,1750,1750,0
20240307,185600,490977796,1750,1750,1750,1750,0
20240307,185500,490977796,1750,1750,1750,1750,0
20240307,185400,490977796,1750,1750,1750,1750,0
20240307,185300,490977796,1750,1750,1750,1750,0
20240307,185200,490977796,1750,1750,1750,1750,0
20240307,185100,490977796,1750,1750,1750,1750,0
20240307,185000,490977796,1750,1750,1750,1750,0
20240307,184900,490977796,1750,1750,1750,1750,0
20240307,184800,490977796,1750,1750,1750,1750,0
20240307,184700,490977796,1750,1750,1750,1750,0
20240307,184600,490977796,1750,1750,1750,1750,0
20240307,184500,490977796,1750,1750,1750,1750,0
20240307,184400,490977796,1750,1750,1750,1750,0
20240307,184300,490977796,1750,1750,1750,1750,0
20240307,184200,490977796,1750,1750,1750,1750,0
20240307,184100,490977796,1750,1750,1750,1750,0
20240307,184000,490977796,1750,1750,1750,1750,0
20240307,183900,490977796,1750,1750,1750,1750,0
20240307,183800,490977796,1750,1750,1750,1750,0
20240307,183700,490977796,1750,1750,1750,1750,0
20240307,183600,490977796,1750,1750,1750,1750,0
20240307,183500,490977796,1750,1750,1750,1750,0
20240307,183400,490977796,1750,1750,1750,1750,0
20240307,183300,490977796,1750,1750,1750,1750,1435
20240307,183200,490977796,1750,1750,1750,1750,0
20240307,183100,490977796,1750,1750,1750,1750,0
20240307,183000,490977796,1750,1750,1750,1750,0
20240307,182900,490977796,1750,1750,1750,1750,0
20240307,182800,490977796,1750,1750,1750,1750,0
20240307,182700,490977796,1750,1750,1750,1750,0
20240307,182600,490977796,1750,1750,1750,1750,0
20240307,182500,490977796,1750,1750,1750,1750,0
20240307,182400,490977796,1750,1750,1750,1750,0
20240307,182300,490977796,1750,1750,1750,1750,0
20240307,182200,490977796,1750,1750,1750,1750,0
20240307,182100,490977796,1750,1750,1750,1750,0
20240307,182000,490977796,1750,1750,1750,1750,0
20240307,181900,490977796,1750,1750,1750,1750,0
20240307,181800,490977796,1750,1750,1750,1750,0
20240307,181700,490977796,1750,1750,1750,1750,0
20240307,181600,490977796,1750,1750,1750,1750,0
20240307,181500,490977796,1750,1750,1750,1750,0
20240307,181400,490977796,1750,1750,1750,1750,0
20240307,181300,490977796,1750,1750,1750,1750,0
20240307,181200,490977796,1750,1750,1750,1750,0
20240307,181100,490977796,1750,1750,1750,1750,0
20240307,181000,490977796,1750,1750,1750,1750,0
20240307,180900,490977796,1750,1750,1750,1750,0
20240307,180800,490977796,1750,1750,1750,1750,0
20240307,180700,490977796,1750,1750,1750,1750,0
20240307,180600,490977796,1750,1750,1750,1750,0
20240307,180500,490977796,1750,1750,1750,1750,0
20240307,180400,490977796,1750,1750,1750,1750,0
20240307,180300,490977796,1750,1750,1750,1750,1435
20240307,180200,490977796,1750,1750,1750,1750,0
20240307,180100,490977796,1750,1750,1750,1750,0
20240307,180000,490977796,1750,1750,1750,1750,0
20240307,175900,490977796,1750,1750,1750,1750,0
20240307,175800,490977796,1750,1750,1750,1750,0
20240307,175700,490977796,1750,1750,1750,1750,0
20240307,175600,490977796,1750,1750,1750,1750,0
20240307,175500,490977796,1750,1750,1750,1750,0
20240307,175400,490977796,1750,1750,1750,1750,0
20240307,175300,490977796,1750,1750,1750,1750,0
20240307,175200,490977796,1750,1750,1750,1750,0
20240307,175100,490977796,1750,1750,1750,1750,0
20240307,175000,490977796,1750,1750,1750,1750,0
20240307,174900,490977796,1750,1750,1750,1750,0
20240307,174800,490977796,1750,1750,1750,1750,0
20240307,174700,490977796,1750,1750,1750,1750,0
20240307,174600,490977796,1750,1750,1750,1750,0
20240307,174500,490977796,1750,1750,1750,1750,0
20240307,174400,490977796,1750,1750,1750,1750,0
20240307,174300,490977796,1750,1750,1750,1750,0
20240307,174200,490977796,1750,1750,1750,1750,0
20240307,174100,490977796,1750,1750,1750,1750,0
20240307,174000,490977796,1750,1750,1750,1750,0
20240307,173900,490977796,1750,1750,1750,1750,0
20240307,173800,490977796,1750,1750,1750,1750,0
20240307,173700,490977796,1750,1750,1750,1750,0
20240307,173600,490977796,1750,1750,1750,1750,0
20240307,173500,490977796,1750,1750,1750,1750,0
20240307,173400,490977796,1750,1750,1750,1750,0
20240307,173300,490977796,1750,1750,1750,1750,1435
20240307,173200,490977796,1750,1750,1750,1750,0
20240307,173100,490977796,1750,1750,1750,1750,0
20240307,173000,490977796,1750,1750,1750,1750,0
20240307,172900,490977796,1750,1750,1750,1750,0
20240307,172800,490977796,1750,1750,1750,1750,0
20240307,172700,490977796,1750,1750,1750,1750,0
20240307,172600,490977796,1750,1750,1750,1750,0
20240307,172500,490977796,1750,1750,1750,1750,0
20240307,172400,490977796,1750,1750,1750,1750,0
20240307,172300,490977796,1750,1750,1750,1750,0
20240307,172200,490977796,1750,1750,1750,1750,0
20240307,172100,490977796,1750,1750,1750,1750,0
20240307,172000,490977796,1750,1750,1750,1750,0
20240307,171900,490977796,1750,1750,1750,1750,0
20240307,171800,490977796,1750,1750,1750,1750,0
20240307,171700,490977796,1750,1750,1750,1750,0
20240307,171600,490977796,1750,1750,1750,1750,0
20240307,171500,490977796,1750,1750,1750,1750,0
20240307,171400,490977796,1750,1750,1750,1750,0
20240307,171300,490977796,1750,1750,1750,1750,0
20240307,171200,490977796,1750,1750,1750,1750,0
20240307,171100,490977796,1750,1750,1750,1750,0
20240307,171000,490977796,1750,1750,1750,1750,0
20240307,170900,490977796,1750,1750,1750,1750,0
20240307,170800,490977796,1750,1750,1750,1750,0
20240307,170700,490977796,1750,1750,1750,1750,0
20240307,170600,490977796,1750,1750,1750,1750,0
20240307,170500,490977796,1750,1750,1750,1750,0
20240307,170400,490977796,1750,1750,1750,1750,0
20240307,170300,490977796,1750,1750,1750,1750,1435
20240307,170200,490977796,1750,1750,1750,1750,0
20240307,170100,490977796,1750,1750,1750,1750,0
20240307,170000,490977796,1750,1750,1750,1750,0
20240307,165900,490977796,1750,1750,1750,1750,0
20240307,165800,490977796,1750,1750,1750,1750,0
20240307,165700,490977796,1750,1750,1750,1750,0
20240307,165600,490977796,1750,1750,1750,1750,0
20240307,165500,490977796,1750,1750,1750,1750,0
20240307,165400,490977796,1750,1750,1750,1750,0
20240307,165300,490977796,1750,1750,1750,1750,0
20240307,165200,490977796,1750,1750,1750,1750,0
20240307,165100,490977796,1750,1750,1750,1750,0
20240307,165000,490977796,1750,1750,1750,1750,0
20240307,164900,490977796,1750,1750,1750,1750,0
20240307,164800,490977796,1750,1750,1750,1750,0
20240307,164700,490977796,1750,1750,1750,1750,0
20240307,164600,490977796,1750,1750,1750,1750,0
20240307,164500,490977796,1750,1750,1750,1750,0
20240307,164400,490977796,1750,1750,1750,1750,0
20240307,164300,490977796,1750,1750,1750,1750,0
20240307,164200,490977796,1750,1750,1750,1750,0
20240307,164100,490977796,1750,1750,1750,1750,0
20240307,164000,490977796,1750,1750,1750,1750,0
20240307,163900,490977796,1750,1750,1750,1750,0
20240307,163800,490977796,1750,1750,1750,1750,0
20240307,163700,490977796,1750,1750,1750,1750,0
20240307,163600,490977796,1750,1750,1750,1750,0
20240307,163500,490977796,1750,1750,1750,1750,0
20240307,163400,490977796,1750,1750,1750,1750,0
20240307,163300,490977796,1750,1750,1750,1750,1435
20240307,163200,490977796,1750,1750,1750,1750,0
20240307,163100,490977796,1750,1750,1750,1750,0
20240307,163000,490977796,1750,1750,1750,1750,0
20240307,162900,490977796,1750,1750,1750,1750,0
20240307,162800,490977796,1750,1750,1750,1750,0
20240307,162700,490977796,1750,1750,1750,1750,0
20240307,162600,490977796,1750,1750,1750,1750,0
20240307,162500,490977796,1750,1750,1750,1750,0
20240307,162400,490977796,1750,1750,1750,1750,0
20240307,162300,490977796,1750,1750,1750,1750,0
20240307,162200,490977796,1750,1750,1750,1750,0
20240307,162100,490977796,1750,1750,1750,1750,0
20240307,162000,490977796,1750,1750,1750,1750,0
20240307,161900,490977796,1750,1750,1750,1750,0
20240307,161800,490977796,1750,1750,1750,1750,0
20240307,161700,490977796,1750,1750,1750,1750,0
20240307,161600,490977796,1750,1750,1750,1750,0
20240307,161500,490977796,1750,1750,1750,1750,0
20240307,161400,490977796,1750,1750,1750,1750,0
20240307,161300,490977796,1750,1750,1750,1750,0
20240307,161200,490977796,1750,1750,1750,1750,0
20240307,161100,490977796,1750,1750,1750,1750,0
20240307,161000,490977796,1750,1750,1750,1750,0
20240307,160900,490977796,1750,1750,1750,1750,0
20240307,160800,490977796,1750,1750,1750,1750,0
20240307,160700,490977796,1750,1750,1750,1750,0
20240307,160600,490977796,1750,1750,1750,1750,0
20240307,160500,490977796,1750,1750,1750,1750,0
20240307,160400,490977796,1750,1750,1750,1750,0
20240307,160300,490977796,1750,1750,1750,1750,1435
20240307,160200,490977796,1750,1750,1750,1750,0
20240307,160100,490977796,1750,1750,1750,1750,0
20240307,160000,490977796,1750,1750,1750,1750,0
20240307,155900,490977796,1750,1750,1750,1750,0
20240307,155800,490977796,1750,1750,1750,1750,0
20240307,155700,490977796,1750,1750,1750,1750,0
20240307,155600,490977796,1750,1750,1750,1750,0
20240307,155500,490977796,1750,1750,1750,1750,0
20240307,155400,490977796,1750,1750,1750,1750,0
20240307,155300,490977796,1750,1750,1750,1750,0
20240307,155200,490977796,1750,1750,1750,1750,0
20240307,155100,490977796,1750,1750,1750,1750,0
20240307,155000,490977796,1750,1750,1750,1750,0
20240307,154900,490977796,1750,1750,1750,1750,0
20240307,154800,490977796,1750,1750,1750,1750,0
20240307,154700,490977796,1750,1750,1750,1750,0
20240307,154600,490977796,1750,1750,1750,1750,0
20240307,154500,490977796,1750,1750,1750,1750,0
20240307,154400,490977796,1750,1750,1750,1750,0
20240307,154300,490977796,1750,1750,1750,1750,0
20240307,154200,490977796,1750,1750,1750,1750,0
20240307,154100,490977796,1750,1750,1750,1750,0
20240307,154000,490977796,1750,1750,1750,1750,0
20240307,153900,490977796,1750,1750,1750,1750,0
20240307,153800,490977796,1750,1750,1750,1750,0
20240307,153700,490977796,1750,1750,1750,1750,0
20240307,153600,490977796,1750,1750,1750,1750,0
20240307,153500,490977796,1750,1750,1750,1750,0
20240307,153400,490977796,1750,1750,1750,1750,0
20240307,153300,490977796,1750,1750,1750,1750,1435
20240307,153200,490977796,1750,1750,1750,1750,0
20240307,153100,490977796,1750,1750,1750,1750,0
20240307,153000,490977796,1750,1750,1750,1750,1435
20240307,152900,488466546,1756,1756,1756,1756,0
20240307,152800,488466546,1756,1756,1756,1756,0
20240307,152700,488466546,1756,1756,1756,1756,0
20240307,152600,488466546,1756,1756,1756,1756,0
20240307,152500,488466546,1756,1756,1756,1756,0
20240307,152400,488466546,1756,1756,1756,1756,0
20240307,152300,488466546,1756,1756,1756,1756,0
20240307,152200,488466546,1756,1756,1756,1756,0
20240307,152100,488466546,1756,1756,1756,1756,0
20240307,152000,488466546,1756,1756,1756,1756,0
20240307,151900,488466546,1756,1751,1756,1750,288
20240307,151800,487962311,1751,1752,1752,1750,1854
20240307,151700,484717444,1751,1751,1751,1751,544
20240307,151600,483764900,1752,1754,1756,1751,152
20240307,151500,483498694,1753,1753,1755,1753,2299
20240307,151400,479465614,1754,1756,1756,1754,3
20240307,151300,479460350,1753,1753,1753,1753,2
20240307,151200,479456844,1756,1753,1756,1753,600
20240307,151100,478404315,1752,1752,1752,1752,73
20240307,151000,478276419,1752,1752,1752,1752,111
20240307,150900,478081947,1753,1752,1753,1751,233
20240307,150800,477673776,1752,1752,1752,1752,10
20240307,150700,477656256,1753,1751,1753,1751,702
20240307,150600,476427050,1751,1751,1751,1751,12
20240307,150500,476406038,1751,1751,1751,1751,54
20240307,150400,476311484,1751,1752,1752,1751,281
20240307,150300,475819451,1752,1752,1752,1752,110
20240307,150200,475626731,1752,1753,1753,1751,283
20240307,150100,475130796,1751,1752,1753,1751,2818
20240307,150000,470195778,1752,1752,1753,1752,232
20240307,145900,469789312,1751,1752,1752,1751,47
20240307,145800,469707013,1752,1753,1753,1752,1237
20240307,145700,467539439,1754,1754,1754,1754,52
20240307,145600,467448231,1754,1754,1754,1754,2
20240307,145500,467444723,1759,1754,1759,1754,832
20240307,145400,465983867,1755,1755,1755,1755,606
20240307,145300,464920337,1755,1755,1755,1755,552
20240307,145200,463951577,1755,1759,1759,1755,3
20240307,145100,463946308,1760,1760,1760,1756,9
20240307,145000,463930476,1755,1757,1757,1755,932
20240307,144900,462294711,1760,1757,1760,1757,33
20240307,144800,462236727,1758,1756,1758,1756,553
20240307,144700,461264557,1758,1758,1758,1755,1104
20240307,144600,459324956,1757,1756,1758,1756,272
20240307,144500,458846975,1756,1757,1757,1756,927
20240307,144400,457219161,1757,1756,1757,1756,251
20240307,144300,456778294,1755,1757,1757,1755,77
20240307,144200,456643097,1757,1757,1757,1757,1
20240307,144100,456641340,1755,1755,1755,1755,2
20240307,144000,456637830,1755,1755,1755,1755,2
20240307,143900,456634320,1755,1756,1757,1755,5
20240307,143800,456625541,1757,1757,1757,1757,1191
20240307,143700,454532954,1757,1757,1757,1757,0
20240307,143600,454532954,1757,1758,1758,1757,203
20240307,143500,454176083,1755,1753,1755,1753,246
20240307,143400,453744653,1752,1752,1752,1752,4
20240307,143300,453737645,1751,1751,1754,1751,159
20240307,143200,453458966,1751,1750,1751,1749,2487
20240307,143100,449107612,1749,1750,1751,1749,441
20240307,143000,448335862,1750,1751,1751,1750,15
20240307,142900,448309608,1752,1750,1752,1750,260
20240307,142800,447854188,1749,1751,1751,1749,3262
20240307,142700,442145553,1753,1753,1753,1751,1361
20240307,142600,439761943,1753,1753,1753,1753,0
20240307,142500,439761943,1753,1753,1753,1753,50
20240307,142400,439674293,1753,1753,1753,1753,15
20240307,142300,439647998,1755,1755,1755,1755,0
20240307,142200,439647998,1755,1755,1755,1755,523
20240307,142100,438730133,1756,1758,1758,1756,250
20240307,142000,438291103,1757,1757,1757,1757,0
20240307,141900,438291103,1757,1757,1757,1757,0
20240307,141800,438291103,1757,1759,1759,1757,22
20240307,141700,438252419,1757,1757,1757,1757,0
20240307,141600,438252419,1757,1757,1757,1757,0
20240307,141500,438252419,1757,1757,1757,1757,1
20240307,141400,438250662,1757,1761,1761,1757,6
20240307,141300,438240112,1762,1762,1762,1762,0
20240307,141200,438240112,1762,1762,1762,1762,5
20240307,141100,438231302,1755,1755,1755,1755,490
20240307,141000,437371352,1755,1750,1755,1749,4814
20240307,140900,428946925,1755,1755,1755,1750,10002
20240307,140800,411436710,1752,1752,1752,1752,1
20240307,140700,411434958,1754,1755,1755,1754,898
20240307,140600,409859830,1755,1755,1755,1755,3332
20240307,140500,404012170,1755,1755,1755,1755,267
20240307,140400,403543585,1755,1755,1755,1755,467
20240307,140300,402724000,1756,1756,1756,1756,54
20240307,140200,402629176,1756,1758,1758,1756,7629
20240307,140100,389227915,1758,1758,1758,1758,0
20240307,140000,389227915,1758,1758,1758,1758,0
20240307,135900,389227915,1758,1759,1759,1758,2157
20240307,135800,385435259,1759,1760,1760,1759,70
20240307,135700,385312104,1763,1763,1763,1763,0
20240307,135600,385312104,1763,1763,1763,1763,1
20240307,135500,385310341,1758,1758,1758,1758,0
20240307,135400,385310341,1758,1758,1758,1758,0
20240307,135300,385310341,1758,1758,1758,1758,0
20240307,135200,385310341,1758,1758,1758,1758,0
20240307,135100,385310341,1758,1762,1762,1758,12692
20240307,135000,362978496,1762,1763,1763,1762,1306
20240307,134900,360677316,1763,1763,1763,1763,303
20240307,134800,360143127,1764,1763,1764,1763,490
20240307,134700,359279057,1763,1763,1763,1763,0
20240307,134600,359279057,1763,1763,1763,1763,0
20240307,134500,359279057,1763,1765,1765,1763,7393
20240307,134400,346243605,1764,1765,1765,1764,5455
20240307,134300,336615982,1766,1766,1766,1766,30
20240307,134200,336563002,1764,1765,1765,1764,1233
20240307,134100,334387987,1765,1765,1765,1765,0
20240307,134000,334387987,1765,1767,1767,1765,5249
20240307,133900,325119311,1768,1768,1768,1768,1
20240307,133800,325117543,1770,1770,1770,1770,0
20240307,133700,325117543,1770,1770,1770,1770,0
20240307,133600,325117543,1770,1770,1770,1770,0
20240307,133500,325117543,1770,1770,1770,1770,16
20240307,133400,325089223,1770,1770,1770,1770,0
20240307,133300,325089223,1770,1768,1770,1768,551
20240307,133200,324115053,1770,1770,1770,1770,0
20240307,133100,324115053,1770,1770,1770,1770,0
20240307,133000,324115053,1770,1770,1770,1770,50
20240307,132900,324026553,1770,1770,1770,1770,0
20240307,132800,324026553,1770,1768,1770,1768,627
20240307,132700,322918009,1768,1768,1768,1768,2770
20240307,132600,318020649,1770,1768,1770,1768,2
20240307,132500,318017111,1770,1770,1770,1770,0
20240307,132400,318017111,1770,1770,1770,1770,0
20240307,132300,318017111,1770,1770,1770,1770,282
20240307,132200,317517971,1770,1770,1770,1770,0
20240307,132100,317517971,1770,1770,1770,1770,101
20240307,132000,317339201,1770,1770,1770,1770,0
20240307,131900,317339201,1770,1770,1770,1770,500
20240307,131800,316454201,1768,1768,1768,1768,0
20240307,131700,316454201,1768,1768,1768,1768,30
20240307,131600,316401161,1770,1770,1770,1770,1
20240307,131500,316399391,1768,1768,1768,1768,18
20240307,131400,316367567,1768,1768,1768,1768,300
20240307,131300,315837167,1770,1770,1770,1770,0
20240307,131200,315837167,1770,1770,1770,1770,1
20240307,131100,315835397,1768,1768,1768,1768,0
20240307,131000,315835397,1768,1768,1768,1768,0
20240307,130900,315835397,1768,1768,1768,1768,1
20240307,130800,315833629,1769,1769,1769,1769,1
20240307,130700,315831860,1767,1767,1767,1767,0
20240307,130600,315831860,1767,1767,1767,1767,11
20240307,130500,315812423,1771,1771,1771,1771,0
20240307,130400,315812423,1771,1771,1771,1771,0
20240307,130300,315812423,1771,1771,1771,1771,0
20240307,130200,315812423,1771,1771,1771,1771,0
20240307,130100,315812423,1771,1771,1771,1771,0
20240307,130000,315812423,1771,1771,1771,1771,0
20240307,125900,315812423,1771,1771,1771,1771,0
20240307,125800,315812423,1771,1767,1771,1767,2
20240307,125700,315808885,1770,1770,1770,1770,1937
20240307,125600,312380395,1769,1767,1769,1767,16
20240307,125500,312352105,1765,1765,1765,1765,0
20240307,125400,312352105,1765,1765,1765,1765,0
20240307,125300,312352105,1765,1765,1765,1765,120
20240307,125200,312140305,1765,1765,1765,1765,0
20240307,125100,312140305,1765,1765,1765,1765,0
20240307,125000,312140305,1765,1765,1765,1765,550
20240307,124900,311169555,1765,1769,1769,1765,61
20240307,124800,311061886,1765,1770,1770,1765,1550
20240307,124700,308323386,1769,1769,1769,1769,0
20240307,124600,308323386,1769,1770,1770,1769,2
20240307,124500,308319847,1763,1763,1763,1763,0
20240307,124400,308319847,1763,1763,1763,1763,0
20240307,124300,308319847,1763,1764,1765,1763,1905
20240307,124200,304959609,1772,1772,1772,1772,0
20240307,124100,304959609,1772,1772,1772,1772,3
20240307,124000,304954293,1772,1772,1772,1772,0
20240307,123900,304954293,1772,1772,1772,1772,0
20240307,123800,304954293,1772,1772,1772,1772,0
20240307,123700,304954293,1772,1772,1772,1772,12
20240307,123600,304933029,1772,1770,1773,1770,1010
20240307,123500,303144145,1765,1767,1770,1765,2100
20240307,123400,299434820,1767,1767,1767,1767,0
20240307,123300,299434820,1767,1767,1767,1767,1
20240307,123200,299433053,1764,1764,1764,1764,0
20240307,123100,299433053,1764,1764,1764,1764,0
20240307,123000,299433053,1764,1766,1766,1764,572
20240307,122900,298423042,1764,1766,1766,1764,300
20240307,122800,297893753,1766,1766,1766,1766,17
20240307,122700,297863731,1766,1766,1766,1766,169
20240307,122600,297565277,1766,1766,1766,1766,0
20240307,122500,297565277,1766,1766,1766,1766,0
20240307,122400,297565277,1766,1766,1766,1766,0
20240307,122300,297565277,1766,1766,1766,1766,3
20240307,122200,297559979,1766,1766,1766,1766,0
20240307,122100,297559979,1766,1766,1766,1766,1
20240307,122000,297558213,1764,1764,1764,1764,0
20240307,121900,297558213,1764,1764,1764,1764,10
20240307,121800,297540573,1766,1764,1766,1764,49
20240307,121700,297454079,1766,1766,1766,1766,0
20240307,121600,297454079,1766,1766,1766,1766,10
20240307,121500,297436419,1766,1764,1766,1764,150
20240307,121400,297171759,1764,1764,1764,1764,0
20240307,121300,297171759,1764,1765,1765,1764,2196
20240307,121200,293297865,1765,1765,1769,1765,1131
20240307,121100,291301646,1765,1765,1765,1765,0
20240307,121000,291301646,1765,1765,1765,1765,60
20240307,120900,291195746,1764,1764,1764,1764,0
20240307,120800,291195746,1764,1764,1764,1764,0
20240307,120700,291195746,1764,1764,1764,1764,0
20240307,120600,291195746,1764,1764,1764,1764,0
20240307,120500,291195746,1764,1764,1764,1764,0
20240307,120400,291195746,1764,1764,1764,1764,95
20240307,120300,291028166,1766,1765,1766,1764,3613
20240307,120200,284651958,1766,1766,1766,1766,121
20240307,120100,284438272,1766,1766,1766,1766,20
20240307,120000,284402952,1769,1769,1769,1769,4
20240307,115900,284395876,1770,1769,1770,1769,146
20240307,115800,284137460,1773,1773,1773,1773,0
20240307,115700,284137460,1773,1773,1773,1773,0
20240307,115600,284137460,1773,1773,1773,1773,0
20240307,115500,284137460,1773,1773,1773,1773,0
20240307,115400,284137460,1773,1773,1773,1773,184
20240307,115300,283811228,1773,1773,1773,1773,1
20240307,115200,283809455,1765,1765,1765,1765,0
20240307,115100,283809455,1765,1765,1765,1765,0
20240307,115000,283809455,1765,1765,1765,1765,0
20240307,114900,283809455,1765,1765,1765,1765,0
20240307,114800,283809455,1765,1765,1765,1765,0
20240307,114700,283809455,1765,1765,1765,1765,2000
20240307,114600,280279455,1765,1765,1765,1765,0
20240307,114500,280279455,1765,1765,1765,1765,0
20240307,114400,280279455,1765,1767,1767,1765,1002
20240307,114300,278510749,1765,1765,1765,1765,0
20240307,114200,278510749,1765,1765,1765,1765,50
20240307,114100,278422499,1768,1769,1769,1766,2852
20240307,114000,273383357,1770,1770,1770,1770,5
20240307,113900,273374507,1775,1775,1775,1768,27
20240307,113800,273326722,1768,1775,1775,1768,572
20240307,113700,272311562,1768,1768,1775,1768,374
20240307,113600,271650323,1769,1770,1770,1769,736
20240307,113500,270347788,1769,1770,1770,1769,129
20240307,113400,270119459,1769,1773,1773,1769,5919
20240307,113300,259640550,1773,1773,1773,1773,0
20240307,113200,259640550,1773,1774,1774,1773,680
20240307,113100,258434779,1775,1775,1775,1775,1157
20240307,113000,256381104,1776,1783,1783,1776,1082
20240307,112900,254459374,1785,1785,1785,1785,0
20240307,112800,254459374,1785,1785,1785,1785,0
20240307,112700,254459374,1785,1785,1785,1785,1
20240307,112600,254457589,1785,1785,1785,1785,9
20240307,112500,254441524,1776,1776,1776,1776,30
20240307,112400,254388244,1785,1785,1785,1785,0
20240307,112300,254388244,1785,1785,1785,1785,100
20240307,112200,254209744,1785,1785,1785,1785,100
20240307,112100,254031244,1785,1785,1785,1785,0
20240307,112000,254031244,1785,1785,1785,1785,172
20240307,111900,253724224,1785,1785,1785,1785,104
20240307,111800,253538584,1785,1785,1785,1785,0
20240307,111700,253538584,1785,1778,1785,1776,17689
20240307,111600,222073943,1785,1780,1785,1778,3156
20240307,111500,216461533,1785,1785,1785,1785,0
20240307,111400,216461533,1785,1785,1785,1785,0
20240307,111300,216461533,1785,1785,1785,1785,0
20240307,111200,216461533,1785,1785,1785,1785,0
20240307,111100,216461533,1785,1780,1785,1780,724
20240307,111000,215172798,1785,1785,1785,1785,0
20240307,110900,215172798,1785,1785,1785,1785,1
20240307,110800,215171013,1780,1780,1780,1780,0
20240307,110700,215171013,1780,1780,1780,1780,1
20240307,110600,215169233,1786,1786,1786,1786,0
20240307,110500,215169233,1786,1786,1786,1786,0
20240307,110400,215169233,1786,1786,1786,1786,10
20240307,110300,215151373,1786,1786,1786,1786,0
20240307,110200,215151373,1786,1785,1786,1785,1051
20240307,110100,213274733,1786,1786,1786,1786,0
20240307,110000,213274733,1786,1786,1786,1786,0
20240307,105900,213274733,1786,1786,1786,1786,0
20240307,105800,213274733,1786,1786,1786,1786,0
20240307,105700,213274733,1786,1786,1786,1786,0
20240307,105600,213274733,1786,1786,1786,1786,1
20240307,105500,213272947,1778,1778,1778,1778,0
20240307,105400,213272947,1778,1778,1778,1778,1000
20240307,105300,211494947,1778,1779,1779,1778,2046
20240307,105200,207855114,1786,1786,1786,1786,0
20240307,105100,207855114,1786,1786,1786,1786,0
20240307,105000,207855114,1786,1786,1786,1786,0
20240307,104900,207855114,1786,1786,1786,1786,0
20240307,104800,207855114,1786,1786,1786,1786,0
20240307,104700,207855114,1786,1786,1786,1786,1
20240307,104600,207853328,1779,1780,1780,1779,3908
20240307,104500,200900986,1786,1786,1786,1786,4
20240307,104400,200893842,1786,1779,1786,1779,1301
20240307,104300,198579356,1780,1782,1782,1780,6087
20240307,104200,187742725,1782,1782,1782,1782,0
20240307,104100,187742725,1782,1782,1782,1782,1
20240307,104000,187740943,1786,1786,1786,1786,16
20240307,103900,187712367,1787,1787,1787,1787,0
20240307,103800,187712367,1787,1787,1787,1787,1
20240307,103700,187710580,1786,1786,1786,1786,1560
20240307,103600,184924420,1787,1787,1787,1787,0
20240307,103500,184924420,1787,1787,1787,1787,3
20240307,103400,184919059,1787,1787,1787,1787,0
20240307,103300,184919059,1787,1787,1787,1787,0
20240307,103200,184919059,1787,1787,1787,1787,91
20240307,103100,184756442,1787,1785,1787,1785,1001
20240307,103000,182969655,1785,1785,1785,1785,0
20240307,102900,182969655,1785,1785,1785,1785,60
20240307,102800,182862555,1785,1785,1785,1785,250
20240307,102700,182416305,1785,1785,1785,1785,1
20240307,102600,182414520,1780,1785,1785,1780,401
20240307,102500,181699870,1784,1784,1784,1784,2
20240307,102400,181696302,1784,1784,1784,1784,0
20240307,102300,181696302,1784,1784,1784,1784,10
20240307,102200,181678462,1785,1779,1785,1779,289
20240307,102100,181164325,1779,1779,1779,1779,330
20240307,102000,180577255,1779,1779,1779,1779,0
20240307,101900,180577255,1779,1780,1780,1779,2099
20240307,101800,176842935,1779,1779,1779,1779,0
20240307,101700,176842935,1779,1779,1779,1779,0
20240307,101600,176842935,1779,1779,1779,1779,0
20240307,101500,176842935,1779,1779,1779,1779,0
20240307,101400,176842935,1779,1779,1779,1779,0
20240307,101300,176842935,1779,1778,1779,1778,1112
20240307,101200,174865300,1778,1779,1779,1778,4967
20240307,101100,166033087,1788,1780,1788,1779,1930
20240307,101000,162599441,1789,1789,1789,1789,50
20240307,100900,162509991,1789,1789,1789,1789,20
20240307,100800,162474211,1790,1790,1790,1790,23
20240307,100700,162433041,1790,1790,1790,1790,0
20240307,100600,162433041,1790,1790,1790,1790,0
20240307,100500,162433041,1790,1790,1790,1790,0
20240307,100400,162433041,1790,1790,1790,1790,37
20240307,100300,162366811,1790,1790,1790,1790,0
20240307,100200,162366811,1790,1790,1790,1790,2
20240307,100100,162363231,1791,1791,1791,1791,0
20240307,100000,162363231,1791,1791,1791,1791,4
20240307,095900,162356067,1793,1793,1793,1793,99
20240307,095800,162178560,1793,1793,1793,1793,10
20240307,095700,162160630,1794,1777,1794,1777,2474
20240307,095600,157762154,1777,1777,1777,1777,0
20240307,095500,157762154,1777,1777,1777,1777,106
20240307,095400,157573792,1777,1777,1777,1777,315
20240307,095300,157014037,1776,1775,1776,1775,445
20240307,095200,156223847,1775,1775,1775,1775,2170
20240307,095100,152372097,1775,1775,1775,1775,525
20240307,095000,151440222,1774,1777,1777,1774,278
20240307,094900,150946579,1777,1779,1779,1777,260
20240307,094800,150484165,1779,1780,1780,1779,350
20240307,094700,149861415,1780,1780,1780,1779,67
20240307,094600,149742220,1783,1783,1783,1783,1000
20240307,094500,147959220,1783,1783,1783,1783,2
20240307,094400,147955654,1791,1791,1791,1791,1
20240307,094300,147953863,1783,1784,1784,1783,260
20240307,094200,147490027,1779,1779,1779,1779,0
20240307,094100,147490027,1779,1776,1779,1776,602
20240307,094000,146419895,1776,1776,1776,1776,62
20240307,093900,146309783,1775,1776,1776,1775,3760
20240307,093800,139635314,1778,1778,1778,1778,1861
20240307,093700,136326456,1778,1778,1778,1778,3002
20240307,093600,130988900,1776,1778,1778,1776,1159
20240307,093500,128929499,1779,1781,1781,1779,136
20240307,093400,128687503,1781,1790,1790,1781,57
20240307,093300,128585941,1790,1794,1794,1790,4
20240307,093200,128578769,1796,1783,1796,1783,21
20240307,093100,128541131,1783,1780,1783,1780,564
20240307,093000,127537187,1780,1780,1780,1780,2
20240307,092900,127533627,1780,1780,1780,1780,6
20240307,092800,127522947,1780,1772,1780,1770,3586
20240307,092700,121157147,1771,1775,1775,1771,1348
20240307,092600,118769711,1780,1775,1780,1771,3479
20240307,092500,112605232,1779,1779,1779,1779,130
20240307,092400,112373962,1779,1776,1779,1776,2070
20240307,092300,108697069,1774,1777,1777,1774,2158
20240307,092200,104865835,1777,1780,1780,1777,9715
20240307,092100,87593164,1780,1781,1781,1779,2158
20240307,092000,83752073,1781,1782,1782,1780,2357
20240307,091900,79555371,1783,1786,1786,1782,6302
20240307,091800,68309806,1795,1795,1795,1795,1
20240307,091700,68308011,1786,1795,1795,1786,1005
20240307,091600,66504081,1795,1786,1795,1786,567
20240307,091500,65491410,1788,1794,1794,1788,1387
20240307,091400,63004812,1794,1795,1795,1785,1628
20240307,091300,60097642,1790,1790,1790,1790,15
20240307,091200,60070792,1795,1795,1795,1795,50
20240307,091100,59981042,1797,1797,1797,1797,0
20240307,091000,59981042,1797,1796,1797,1787,2610
20240307,090900,55310410,1796,1796,1796,1796,127
20240307,090800,55082318,1796,1796,1796,1796,1
20240307,090700,55080522,1788,1788,1788,1788,9
20240307,090600,55064430,1796,1787,1796,1787,557
20240307,090500,54064103,1786,1786,1786,1781,522
20240307,090400,53131866,1786,1786,1786,1778,23894
20240307,090300,10622939,1787,1789,1789,1787,11
20240307,090200,10603280,1779,1790,1790,1779,4503
20240307,090100,2576524,1791,1791,1791,1791,117
20240307,090000,2366977,1796,1796,1796,1791,1318