stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190200,370456637,1788,1788,1788,1788,10727
20240308,190100,370456637,1788,1788,1788,1788,0
20240308,190000,370456637,1788,1788,1788,1788,0
20240308,185900,370456637,1788,1788,1788,1788,0
20240308,185800,370456637,1788,1788,1788,1788,0
20240308,185700,370456637,1788,1788,1788,1788,0
20240308,185600,370456637,1788,1788,1788,1788,0
20240308,185500,370456637,1788,1788,1788,1788,0
20240308,185400,370456637,1788,1788,1788,1788,0
20240308,185300,370456637,1788,1788,1788,1788,0
20240308,185200,370456637,1788,1788,1788,1788,0
20240308,185100,370456637,1788,1788,1788,1788,0
20240308,185000,370456637,1788,1788,1788,1788,0
20240308,184900,370456637,1788,1788,1788,1788,0
20240308,184800,370456637,1788,1788,1788,1788,0
20240308,184700,370456637,1788,1788,1788,1788,0
20240308,184600,370456637,1788,1788,1788,1788,0
20240308,184500,370456637,1788,1788,1788,1788,0
20240308,184400,370456637,1788,1788,1788,1788,0
20240308,184300,370456637,1788,1788,1788,1788,0
20240308,184200,370456637,1788,1788,1788,1788,0
20240308,184100,370456637,1788,1788,1788,1788,0
20240308,184000,370456637,1788,1788,1788,1788,0
20240308,183900,370456637,1788,1788,1788,1788,0
20240308,183800,370456637,1788,1788,1788,1788,0
20240308,183700,370456637,1788,1788,1788,1788,0
20240308,183600,370456637,1788,1788,1788,1788,0
20240308,183500,370456637,1788,1788,1788,1788,0
20240308,183400,370456637,1788,1788,1788,1788,0
20240308,183300,370456637,1788,1788,1788,1788,0
20240308,183200,370456637,1788,1788,1788,1788,10727
20240308,183100,370456637,1788,1788,1788,1788,0
20240308,183000,370456637,1788,1788,1788,1788,0
20240308,182900,370456637,1788,1788,1788,1788,0
20240308,182800,370456637,1788,1788,1788,1788,0
20240308,182700,370456637,1788,1788,1788,1788,0
20240308,182600,370456637,1788,1788,1788,1788,0
20240308,182500,370456637,1788,1788,1788,1788,0
20240308,182400,370456637,1788,1788,1788,1788,0
20240308,182300,370456637,1788,1788,1788,1788,0
20240308,182200,370456637,1788,1788,1788,1788,0
20240308,182100,370456637,1788,1788,1788,1788,0
20240308,182000,370456637,1788,1788,1788,1788,0
20240308,181900,370456637,1788,1788,1788,1788,0
20240308,181800,370456637,1788,1788,1788,1788,0
20240308,181700,370456637,1788,1788,1788,1788,0
20240308,181600,370456637,1788,1788,1788,1788,0
20240308,181500,370456637,1788,1788,1788,1788,0
20240308,181400,370456637,1788,1788,1788,1788,0
20240308,181300,370456637,1788,1788,1788,1788,0
20240308,181200,370456637,1788,1788,1788,1788,0
20240308,181100,370456637,1788,1788,1788,1788,0
20240308,181000,370456637,1788,1788,1788,1788,0
20240308,180900,370456637,1788,1788,1788,1788,0
20240308,180800,370456637,1788,1788,1788,1788,0
20240308,180700,370456637,1788,1788,1788,1788,0
20240308,180600,370456637,1788,1788,1788,1788,0
20240308,180500,370456637,1788,1788,1788,1788,0
20240308,180400,370456637,1788,1788,1788,1788,0
20240308,180300,370456637,1788,1788,1788,1788,0
20240308,180200,370456637,1788,1788,1788,1788,10727
20240308,180100,370456637,1788,1788,1788,1788,0
20240308,180000,370456637,1788,1788,1788,1788,0
20240308,175900,370456637,1788,1788,1788,1788,0
20240308,175800,370456637,1788,1788,1788,1788,0
20240308,175700,370456637,1788,1788,1788,1788,0
20240308,175600,370456637,1788,1788,1788,1788,0
20240308,175500,370456637,1788,1788,1788,1788,0
20240308,175400,370456637,1788,1788,1788,1788,0
20240308,175300,370456637,1788,1788,1788,1788,0
20240308,175200,370456637,1788,1788,1788,1788,0
20240308,175100,370456637,1788,1788,1788,1788,0
20240308,175000,370456637,1788,1788,1788,1788,0
20240308,174900,370456637,1788,1788,1788,1788,0
20240308,174800,370456637,1788,1788,1788,1788,0
20240308,174700,370456637,1788,1788,1788,1788,0
20240308,174600,370456637,1788,1788,1788,1788,0
20240308,174500,370456637,1788,1788,1788,1788,0
20240308,174400,370456637,1788,1788,1788,1788,0
20240308,174300,370456637,1788,1788,1788,1788,0
20240308,174200,370456637,1788,1788,1788,1788,0
20240308,174100,370456637,1788,1788,1788,1788,0
20240308,174000,370456637,1788,1788,1788,1788,0
20240308,173900,370456637,1788,1788,1788,1788,0
20240308,173800,370456637,1788,1788,1788,1788,0
20240308,173700,370456637,1788,1788,1788,1788,0
20240308,173600,370456637,1788,1788,1788,1788,0
20240308,173500,370456637,1788,1788,1788,1788,0
20240308,173400,370456637,1788,1788,1788,1788,0
20240308,173300,370456637,1788,1788,1788,1788,0
20240308,173200,370456637,1788,1788,1788,1788,10727
20240308,173100,370456637,1788,1788,1788,1788,0
20240308,173000,370456637,1788,1788,1788,1788,0
20240308,172900,370456637,1788,1788,1788,1788,0
20240308,172800,370456637,1788,1788,1788,1788,0
20240308,172700,370456637,1788,1788,1788,1788,0
20240308,172600,370456637,1788,1788,1788,1788,0
20240308,172500,370456637,1788,1788,1788,1788,0
20240308,172400,370456637,1788,1788,1788,1788,0
20240308,172300,370456637,1788,1788,1788,1788,0
20240308,172200,370456637,1788,1788,1788,1788,0
20240308,172100,370456637,1788,1788,1788,1788,0
20240308,172000,370456637,1788,1788,1788,1788,0
20240308,171900,370456637,1788,1788,1788,1788,0
20240308,171800,370456637,1788,1788,1788,1788,0
20240308,171700,370456637,1788,1788,1788,1788,0
20240308,171600,370456637,1788,1788,1788,1788,0
20240308,171500,370456637,1788,1788,1788,1788,0
20240308,171400,370456637,1788,1788,1788,1788,0
20240308,171300,370456637,1788,1788,1788,1788,0
20240308,171200,370456637,1788,1788,1788,1788,0
20240308,171100,370456637,1788,1788,1788,1788,0
20240308,171000,370456637,1788,1788,1788,1788,0
20240308,170900,370456637,1788,1788,1788,1788,0
20240308,170800,370456637,1788,1788,1788,1788,0
20240308,170700,370456637,1788,1788,1788,1788,0
20240308,170600,370456637,1788,1788,1788,1788,0
20240308,170500,370456637,1788,1788,1788,1788,0
20240308,170400,370456637,1788,1788,1788,1788,0
20240308,170300,370456637,1788,1788,1788,1788,0
20240308,170200,370456637,1788,1788,1788,1788,10727
20240308,170100,370456637,1788,1788,1788,1788,0
20240308,170000,370456637,1788,1788,1788,1788,0
20240308,165900,370456637,1788,1788,1788,1788,0
20240308,165800,370456637,1788,1788,1788,1788,0
20240308,165700,370456637,1788,1788,1788,1788,0
20240308,165600,370456637,1788,1788,1788,1788,0
20240308,165500,370456637,1788,1788,1788,1788,0
20240308,165400,370456637,1788,1788,1788,1788,0
20240308,165300,370456637,1788,1788,1788,1788,0
20240308,165200,370456637,1788,1788,1788,1788,0
20240308,165100,370456637,1788,1788,1788,1788,0
20240308,165000,370456637,1788,1788,1788,1788,0
20240308,164900,370456637,1788,1788,1788,1788,0
20240308,164800,370456637,1788,1788,1788,1788,0
20240308,164700,370456637,1788,1788,1788,1788,0
20240308,164600,370456637,1788,1788,1788,1788,0
20240308,164500,370456637,1788,1788,1788,1788,0
20240308,164400,370456637,1788,1788,1788,1788,0
20240308,164300,370456637,1788,1788,1788,1788,0
20240308,164200,370456637,1788,1788,1788,1788,0
20240308,164100,370456637,1788,1788,1788,1788,0
20240308,164000,370456637,1788,1788,1788,1788,0
20240308,163900,370456637,1788,1788,1788,1788,0
20240308,163800,370456637,1788,1788,1788,1788,0
20240308,163700,370456637,1788,1788,1788,1788,0
20240308,163600,370456637,1788,1788,1788,1788,0
20240308,163500,370456637,1788,1788,1788,1788,0
20240308,163400,370456637,1788,1788,1788,1788,0
20240308,163300,370456637,1788,1788,1788,1788,0
20240308,163200,370456637,1788,1788,1788,1788,10727
20240308,163100,370456637,1788,1788,1788,1788,0
20240308,163000,370456637,1788,1788,1788,1788,0
20240308,162900,370456637,1788,1788,1788,1788,0
20240308,162800,370456637,1788,1788,1788,1788,0
20240308,162700,370456637,1788,1788,1788,1788,0
20240308,162600,370456637,1788,1788,1788,1788,0
20240308,162500,370456637,1788,1788,1788,1788,0
20240308,162400,370456637,1788,1788,1788,1788,0
20240308,162300,370456637,1788,1788,1788,1788,0
20240308,162200,370456637,1788,1788,1788,1788,0
20240308,162100,370456637,1788,1788,1788,1788,0
20240308,162000,370456637,1788,1788,1788,1788,0
20240308,161900,370456637,1788,1788,1788,1788,0
20240308,161800,370456637,1788,1788,1788,1788,0
20240308,161700,370456637,1788,1788,1788,1788,0
20240308,161600,370456637,1788,1788,1788,1788,0
20240308,161500,370456637,1788,1788,1788,1788,0
20240308,161400,370456637,1788,1788,1788,1788,0
20240308,161300,370456637,1788,1788,1788,1788,0
20240308,161200,370456637,1788,1788,1788,1788,0
20240308,161100,370456637,1788,1788,1788,1788,0
20240308,161000,370456637,1788,1788,1788,1788,0
20240308,160900,370456637,1788,1788,1788,1788,0
20240308,160800,370456637,1788,1788,1788,1788,0
20240308,160700,370456637,1788,1788,1788,1788,0
20240308,160600,370456637,1788,1788,1788,1788,0
20240308,160500,370456637,1788,1788,1788,1788,0
20240308,160400,370456637,1788,1788,1788,1788,0
20240308,160300,370456637,1788,1788,1788,1788,0
20240308,160200,370456637,1788,1788,1788,1788,10727
20240308,160100,370456637,1788,1788,1788,1788,0
20240308,160000,370456637,1788,1788,1788,1788,0
20240308,155900,370456637,1788,1788,1788,1788,0
20240308,155800,370456637,1788,1788,1788,1788,0
20240308,155700,370456637,1788,1788,1788,1788,0
20240308,155600,370456637,1788,1788,1788,1788,0
20240308,155500,370456637,1788,1788,1788,1788,0
20240308,155400,370456637,1788,1788,1788,1788,0
20240308,155300,370456637,1788,1788,1788,1788,0
20240308,155200,370456637,1788,1788,1788,1788,0
20240308,155100,370456637,1788,1788,1788,1788,0
20240308,155000,370456637,1788,1788,1788,1788,0
20240308,154900,370456637,1788,1788,1788,1788,0
20240308,154800,370456637,1788,1788,1788,1788,0
20240308,154700,370456637,1788,1788,1788,1788,0
20240308,154600,370456637,1788,1788,1788,1788,0
20240308,154500,370456637,1788,1788,1788,1788,0
20240308,154400,370456637,1788,1788,1788,1788,0
20240308,154300,370456637,1788,1788,1788,1788,0
20240308,154200,370456637,1788,1788,1788,1788,0
20240308,154100,370456637,1788,1788,1788,1788,0
20240308,154000,370456637,1788,1788,1788,1788,0
20240308,153900,370456637,1788,1788,1788,1788,0
20240308,153800,370456637,1788,1788,1788,1788,0
20240308,153700,370456637,1788,1788,1788,1788,0
20240308,153600,370456637,1788,1788,1788,1788,0
20240308,153500,370456637,1788,1788,1788,1788,0
20240308,153400,370456637,1788,1788,1788,1788,0
20240308,153300,370456637,1788,1788,1788,1788,0
20240308,153200,370456637,1788,1788,1788,1788,10727
20240308,153100,370456637,1788,1788,1788,1788,0
20240308,153000,370456637,1788,1788,1788,1788,10727
20240308,152900,351276761,1781,1781,1781,1781,0
20240308,152800,351276761,1781,1781,1781,1781,0
20240308,152700,351276761,1781,1781,1781,1781,0
20240308,152600,351276761,1781,1781,1781,1781,0
20240308,152500,351276761,1781,1781,1781,1781,0
20240308,152400,351276761,1781,1781,1781,1781,0
20240308,152300,351276761,1781,1781,1781,1781,0
20240308,152200,351276761,1781,1781,1781,1781,0
20240308,152100,351276761,1781,1781,1781,1781,0
20240308,152000,351276761,1781,1781,1781,1781,0
20240308,151900,351276761,1781,1781,1781,1780,578
20240308,151800,350247813,1780,1780,1780,1780,1100
20240308,151700,348289813,1779,1779,1780,1779,1130
20240308,151600,346279478,1775,1775,1775,1775,198
20240308,151500,345928028,1776,1776,1776,1776,0
20240308,151400,345928028,1776,1778,1779,1776,3427
20240308,151300,339832457,1779,1778,1779,1778,232
20240308,151200,339419739,1777,1775,1777,1775,3269
20240308,151100,333613676,1772,1772,1772,1772,17
20240308,151000,333583552,1772,1772,1772,1772,1
20240308,150900,333581780,1770,1770,1770,1770,527
20240308,150800,332648990,1770,1775,1775,1770,133
20240308,150700,332413330,1776,1776,1776,1776,51
20240308,150600,332322754,1765,1767,1767,1765,328
20240308,150500,331743334,1763,1763,1763,1763,0
20240308,150400,331743334,1763,1763,1763,1763,0
20240308,150300,331743334,1763,1774,1774,1763,1800
20240308,150200,328564590,1776,1776,1776,1776,100
20240308,150100,328386990,1776,1776,1776,1776,6
20240308,150000,328376334,1776,1776,1776,1776,6
20240308,145900,328365678,1773,1773,1773,1773,10
20240308,145800,328347948,1773,1773,1773,1773,10
20240308,145700,328330218,1776,1776,1776,1776,52
20240308,145600,328237866,1774,1775,1775,1774,74
20240308,145500,328106589,1775,1775,1775,1775,0
20240308,145400,328106589,1775,1775,1775,1775,21
20240308,145300,328069314,1775,1775,1775,1775,20
20240308,145200,328033814,1775,1775,1775,1775,0
20240308,145100,328033814,1775,1775,1775,1775,1
20240308,145000,328032039,1776,1776,1776,1776,0
20240308,144900,328032039,1776,1776,1776,1776,204
20240308,144800,327669735,1776,1776,1776,1776,0
20240308,144700,327669735,1776,1776,1776,1776,0
20240308,144600,327669735,1776,1776,1776,1776,0
20240308,144500,327669735,1776,1776,1776,1776,0
20240308,144400,327669735,1776,1776,1776,1776,0
20240308,144300,327669735,1776,1776,1776,1776,0
20240308,144200,327669735,1776,1776,1776,1776,120
20240308,144100,327456615,1776,1776,1776,1776,0
20240308,144000,327456615,1776,1776,1776,1776,0
20240308,143900,327456615,1776,1776,1776,1776,0
20240308,143800,327456615,1776,1776,1776,1776,0
20240308,143700,327456615,1776,1776,1776,1776,0
20240308,143600,327456615,1776,1777,1777,1776,21
20240308,143500,327419318,1776,1776,1776,1776,100
20240308,143400,327241718,1778,1778,1778,1778,0
20240308,143300,327241718,1778,1778,1778,1778,0
20240308,143200,327241718,1778,1778,1778,1778,0
20240308,143100,327241718,1778,1778,1778,1778,0
20240308,143000,327241718,1778,1768,1778,1763,5001
20240308,142900,318412234,1778,1778,1778,1778,10
20240308,142800,318394454,1778,1778,1778,1778,0
20240308,142700,318394454,1778,1778,1778,1778,304
20240308,142600,317853942,1776,1776,1776,1776,0
20240308,142500,317853942,1776,1779,1779,1776,101
20240308,142400,317674416,1779,1778,1779,1778,21
20240308,142300,317637077,1779,1779,1779,1779,0
20240308,142200,317637077,1779,1779,1779,1779,1
20240308,142100,317635298,1769,1769,1769,1769,942
20240308,142000,315968900,1779,1779,1779,1779,0
20240308,141900,315968900,1779,1779,1779,1779,0
20240308,141800,315968900,1779,1779,1779,1779,0
20240308,141700,315968900,1779,1779,1779,1779,0
20240308,141600,315968900,1779,1779,1779,1779,0
20240308,141500,315968900,1779,1779,1779,1779,0
20240308,141400,315968900,1779,1779,1779,1779,0
20240308,141300,315968900,1779,1779,1779,1779,0
20240308,141200,315968900,1779,1779,1779,1779,0
20240308,141100,315968900,1779,1779,1779,1779,0
20240308,141000,315968900,1779,1779,1779,1779,0
20240308,140900,315968900,1779,1779,1779,1779,1
20240308,140800,315967121,1778,1778,1778,1778,0
20240308,140700,315967121,1778,1776,1778,1776,10188
20240308,140600,297855763,1764,1764,1764,1764,0
20240308,140500,297855763,1764,1764,1764,1764,0
20240308,140400,297855763,1764,1764,1764,1764,0
20240308,140300,297855763,1764,1769,1769,1764,5000
20240308,140200,289024951,1778,1778,1778,1778,0
20240308,140100,289024951,1778,1778,1778,1778,1
20240308,140000,289023173,1775,1775,1775,1775,0
20240308,135900,289023173,1775,1775,1775,1775,0
20240308,135800,289023173,1775,1775,1775,1775,3
20240308,135700,289017848,1778,1778,1778,1778,0
20240308,135600,289017848,1778,1776,1778,1776,11
20240308,135500,288998310,1775,1775,1775,1775,0
20240308,135400,288998310,1775,1775,1775,1775,1000
20240308,135300,287223310,1775,1775,1775,1775,0
20240308,135200,287223310,1775,1775,1775,1775,31
20240308,135100,287168285,1774,1774,1774,1774,7
20240308,135000,287155867,1774,1774,1774,1774,3
20240308,134900,287150545,1776,1776,1776,1776,0
20240308,134800,287150545,1776,1776,1776,1776,11
20240308,134700,287131009,1768,1768,1768,1768,138
20240308,134600,286887025,1768,1768,1768,1768,0
20240308,134500,286887025,1768,1769,1769,1768,70
20240308,134400,286763233,1769,1769,1769,1769,0
20240308,134300,286763233,1769,1769,1769,1769,89
20240308,134200,286605792,1779,1779,1779,1779,0
20240308,134100,286605792,1779,1779,1779,1779,0
20240308,134000,286605792,1779,1779,1779,1779,0
20240308,133900,286605792,1779,1779,1779,1779,0
20240308,133800,286605792,1779,1779,1779,1779,1
20240308,133700,286604013,1766,1766,1766,1766,0
20240308,133600,286604013,1766,1771,1771,1766,4148
20240308,133500,279274276,1782,1782,1782,1782,0
20240308,133400,279274276,1782,1782,1782,1782,0
20240308,133300,279274276,1782,1782,1782,1782,0
20240308,133200,279274276,1782,1782,1782,1782,0
20240308,133100,279274276,1782,1782,1782,1782,3
20240308,133000,279268930,1782,1782,1782,1782,10
20240308,132900,279251110,1782,1782,1782,1782,1
20240308,132800,279249328,1773,1773,1773,1773,0
20240308,132700,279249328,1773,1769,1773,1768,1396
20240308,132600,276781132,1768,1773,1773,1768,496
20240308,132500,275904019,1773,1773,1773,1773,17
20240308,132400,275873878,1775,1776,1776,1775,90
20240308,132300,275714058,1786,1786,1786,1786,0
20240308,132200,275714058,1786,1786,1786,1786,0
20240308,132100,275714058,1786,1786,1786,1786,0
20240308,132000,275714058,1786,1787,1787,1786,6
20240308,131900,275703341,1780,1785,1785,1780,430
20240308,131800,274936617,1789,1789,1789,1789,0
20240308,131700,274936617,1789,1789,1789,1789,2
20240308,131600,274933039,1785,1785,1785,1785,0
20240308,131500,274933039,1785,1785,1785,1785,0
20240308,131400,274933039,1785,1785,1785,1785,3
20240308,131300,274927684,1785,1785,1785,1785,10
20240308,131200,274909834,1790,1790,1790,1790,0
20240308,131100,274909834,1790,1790,1790,1790,0
20240308,131000,274909834,1790,1790,1790,1790,0
20240308,130900,274909834,1790,1790,1790,1790,0
20240308,130800,274909834,1790,1790,1790,1790,0
20240308,130700,274909834,1790,1790,1790,1790,0
20240308,130600,274909834,1790,1790,1790,1790,1
20240308,130500,274908044,1783,1783,1783,1783,20
20240308,130400,274872384,1790,1790,1790,1790,0
20240308,130300,274872384,1790,1790,1790,1790,0
20240308,130200,274872384,1790,1790,1790,1790,246
20240308,130100,274432044,1790,1790,1790,1790,154
20240308,130000,274156384,1790,1790,1790,1790,0
20240308,125900,274156384,1790,1790,1790,1790,0
20240308,125800,274156384,1790,1790,1790,1790,0
20240308,125700,274156384,1790,1790,1790,1790,0
20240308,125600,274156384,1790,1790,1790,1790,22
20240308,125500,274117004,1790,1790,1790,1790,0
20240308,125400,274117004,1790,1790,1790,1790,0
20240308,125300,274117004,1790,1790,1790,1790,0
20240308,125200,274117004,1790,1790,1790,1790,0
20240308,125100,274117004,1790,1790,1790,1790,0
20240308,125000,274117004,1790,1790,1790,1790,0
20240308,124900,274117004,1790,1790,1790,1790,0
20240308,124800,274117004,1790,1790,1790,1790,0
20240308,124700,274117004,1790,1790,1790,1790,0
20240308,124600,274117004,1790,1790,1790,1790,300
20240308,124500,273580004,1790,1790,1790,1790,6000
20240308,124400,262840004,1791,1776,1791,1776,6994
20240308,124300,250343762,1776,1790,1790,1776,21
20240308,124200,250306186,1791,1791,1791,1791,0
20240308,124100,250306186,1791,1791,1791,1791,0
20240308,124000,250306186,1791,1791,1791,1791,0
20240308,123900,250306186,1791,1791,1791,1791,2
20240308,123800,250302604,1791,1791,1791,1791,0
20240308,123700,250302604,1791,1791,1791,1791,0
20240308,123600,250302604,1791,1791,1791,1791,195
20240308,123500,249953359,1791,1791,1791,1791,0
20240308,123400,249953359,1791,1791,1791,1791,0
20240308,123300,249953359,1791,1791,1791,1791,100
20240308,123200,249774259,1791,1791,1791,1791,1368
20240308,123100,247324171,1791,1782,1791,1782,3478
20240308,123000,241111367,1770,1770,1770,1770,0
20240308,122900,241111367,1770,1770,1770,1770,100
20240308,122800,240934367,1766,1771,1771,1766,2019
20240308,122700,237365856,1774,1774,1774,1774,100
20240308,122600,237188456,1774,1774,1774,1774,0
20240308,122500,237188456,1774,1774,1774,1774,36
20240308,122400,237124592,1774,1774,1774,1774,0
20240308,122300,237124592,1774,1774,1774,1774,0
20240308,122200,237124592,1774,1774,1774,1774,0
20240308,122100,237124592,1774,1774,1774,1774,30
20240308,122000,237071372,1774,1773,1774,1773,11004
20240308,121900,217550397,1769,1769,1769,1769,0
20240308,121800,217550397,1769,1769,1769,1769,216
20240308,121700,217168293,1770,1773,1773,1770,1478
20240308,121600,214551789,1772,1772,1772,1772,200
20240308,121500,214197389,1771,1771,1771,1771,96
20240308,121400,214027373,1771,1772,1772,1771,1105
20240308,121300,212070313,1771,1770,1771,1770,981
20240308,121200,210333063,1770,1774,1774,1770,5418
20240308,121100,200727644,1774,1774,1774,1774,0
20240308,121000,200727644,1774,1775,1775,1774,2332
20240308,120900,196590415,1776,1776,1776,1776,2285
20240308,120800,192532255,1776,1776,1776,1776,0
20240308,120700,192532255,1776,1776,1776,1776,18
20240308,120600,192500287,1778,1778,1778,1777,2138
20240308,120500,188699735,1778,1787,1787,1778,1991
20240308,120400,185158738,1779,1779,1779,1779,111
20240308,120300,184961269,1780,1780,1780,1780,1000
20240308,120200,183181269,1782,1782,1782,1782,613
20240308,120100,182088903,1782,1782,1782,1782,2
20240308,120000,182085339,1782,1782,1782,1782,386
20240308,115900,181397487,1782,1780,1782,1780,3
20240308,115800,181392143,1778,1778,1778,1778,520
20240308,115700,180467583,1778,1778,1778,1778,0
20240308,115600,180467583,1778,1780,1780,1778,400
20240308,115500,179756183,1783,1785,1785,1783,295
20240308,115400,179229838,1788,1788,1788,1788,1
20240308,115300,179228050,1788,1788,1788,1788,0
20240308,115200,179228050,1788,1788,1788,1788,1
20240308,115100,179226262,1784,1784,1784,1784,2
20240308,115000,179222694,1784,1786,1786,1784,5001
20240308,114900,170296816,1788,1786,1788,1786,31
20240308,114800,170241446,1788,1786,1788,1786,2
20240308,114700,170237872,1788,1786,1788,1786,1436
20240308,114600,167672376,1787,1787,1787,1787,50
20240308,114500,167583026,1787,1787,1787,1787,0
20240308,114400,167583026,1787,1787,1787,1787,5
20240308,114300,167574091,1787,1787,1787,1787,0
20240308,114200,167574091,1787,1787,1787,1787,0
20240308,114100,167574091,1787,1787,1787,1787,0
20240308,114000,167574091,1787,1787,1787,1787,994
20240308,113900,165797813,1786,1786,1786,1786,0
20240308,113800,165797813,1786,1786,1786,1786,0
20240308,113700,165797813,1786,1786,1786,1786,99
20240308,113600,165620999,1787,1787,1787,1787,0
20240308,113500,165620999,1787,1787,1787,1787,0
20240308,113400,165620999,1787,1787,1787,1787,1600
20240308,113300,162761799,1786,1786,1786,1786,0
20240308,113200,162761799,1786,1786,1786,1786,0
20240308,113100,162761799,1786,1788,1788,1786,410
20240308,113000,162028735,1788,1788,1788,1788,2
20240308,112900,162025159,1788,1787,1788,1787,171
20240308,112800,161719571,1788,1788,1788,1788,1
20240308,112700,161717783,1788,1788,1788,1788,2
20240308,112600,161714207,1787,1787,1787,1787,296
20240308,112500,161185255,1787,1787,1787,1787,0
20240308,112400,161185255,1787,1787,1787,1787,0
20240308,112300,161185255,1787,1787,1787,1787,397
20240308,112200,160475816,1787,1787,1787,1787,79
20240308,112100,160334643,1787,1787,1787,1787,1000
20240308,112000,158547643,1788,1788,1788,1788,0
20240308,111900,158547643,1788,1788,1788,1788,0
20240308,111800,158547643,1788,1788,1788,1788,681
20240308,111700,157330015,1788,1788,1788,1788,0
20240308,111600,157330015,1788,1788,1788,1788,0
20240308,111500,157330015,1788,1787,1788,1787,527
20240308,111400,156387913,1787,1787,1787,1787,1000
20240308,111300,154600913,1790,1787,1790,1787,1783
20240308,111200,151414689,1789,1789,1789,1789,146
20240308,111100,151153495,1789,1789,1789,1789,0
20240308,111000,151153495,1789,1789,1789,1789,0
20240308,110900,151153495,1789,1789,1789,1789,0
20240308,110800,151153495,1789,1789,1789,1789,0
20240308,110700,151153495,1789,1789,1789,1789,1
20240308,110600,151151706,1790,1790,1790,1790,0
20240308,110500,151151706,1790,1790,1790,1790,0
20240308,110400,151151706,1790,1790,1790,1790,20
20240308,110300,151115906,1789,1789,1789,1789,0
20240308,110200,151115906,1789,1791,1791,1789,3000
20240308,110100,145746751,1794,1794,1794,1794,0
20240308,110000,145746751,1794,1794,1794,1794,4
20240308,105900,145739575,1791,1791,1791,1791,0
20240308,105800,145739575,1791,1791,1791,1791,0
20240308,105700,145739575,1791,1791,1791,1791,500
20240308,105600,144844075,1791,1791,1791,1791,10
20240308,105500,144826165,1791,1791,1791,1791,0
20240308,105400,144826165,1791,1793,1793,1791,2800
20240308,105300,139809765,1794,1794,1794,1794,0
20240308,105200,139809765,1794,1794,1794,1794,0
20240308,105100,139809765,1794,1794,1794,1794,3
20240308,105000,139804383,1795,1795,1795,1795,2106
20240308,104900,136024113,1795,1793,1795,1793,3201
20240308,104800,130279437,1794,1792,1794,1792,1581
20240308,104700,127444659,1791,1790,1791,1790,449
20240308,104600,126640629,1790,1782,1792,1782,15514
20240308,104500,98911953,1783,1783,1783,1783,0
20240308,104400,98911953,1783,1783,1783,1783,0
20240308,104300,98911953,1783,1783,1783,1783,2
20240308,104200,98908387,1778,1778,1778,1778,0
20240308,104100,98908387,1778,1778,1778,1778,0
20240308,104000,98908387,1778,1779,1779,1778,1190
20240308,103900,96792117,1779,1779,1779,1779,620
20240308,103800,95689137,1780,1780,1780,1780,71
20240308,103700,95562757,1780,1780,1780,1780,140
20240308,103600,95313557,1784,1784,1784,1784,2
20240308,103500,95309989,1784,1784,1784,1784,1
20240308,103400,95308205,1781,1781,1781,1781,0
20240308,103300,95308205,1781,1781,1781,1781,835
20240308,103200,93821070,1781,1781,1781,1781,22
20240308,103100,93781888,1781,1781,1781,1781,1
20240308,103000,93780107,1778,1778,1778,1778,0
20240308,102900,93780107,1778,1781,1781,1778,1250
20240308,102800,91557144,1782,1782,1785,1782,578
20240308,102700,90527142,1782,1784,1784,1782,102
20240308,102600,90345355,1785,1786,1786,1785,112
20240308,102500,90145424,1784,1783,1786,1783,4437
20240308,102400,82227257,1782,1782,1783,1782,92
20240308,102300,82063304,1782,1782,1782,1782,431
20240308,102200,81295262,1777,1777,1777,1777,128
20240308,102100,81067806,1777,1777,1777,1777,120
20240308,102000,80854566,1776,1782,1782,1776,26
20240308,101900,80808324,1782,1782,1782,1782,0
20240308,101800,80808324,1782,1777,1782,1777,2055
20240308,101700,77147766,1777,1777,1777,1777,2
20240308,101600,77144212,1777,1779,1779,1777,938
20240308,101500,75475983,1780,1780,1780,1780,256
20240308,101400,75020303,1779,1779,1779,1779,77
20240308,101300,74883320,1780,1780,1780,1780,0
20240308,101200,74883320,1780,1778,1780,1778,633
20240308,101100,73756653,1778,1778,1778,1778,101
20240308,101000,73577075,1779,1780,1780,1779,756
20240308,100900,72231656,1780,1780,1780,1780,100
20240308,100800,72053656,1780,1780,1780,1780,100
20240308,100700,71875656,1780,1780,1780,1780,100
20240308,100600,71697656,1780,1780,1780,1780,236
20240308,100500,71277576,1779,1779,1779,1779,100
20240308,100400,71099676,1779,1779,1779,1779,0
20240308,100300,71099676,1779,1776,1779,1776,504
20240308,100200,70203078,1779,1779,1779,1779,2
20240308,100100,70199520,1776,1776,1776,1776,206
20240308,100000,69833664,1775,1775,1775,1775,32
20240308,095900,69776864,1775,1775,1775,1775,0
20240308,095800,69776864,1775,1775,1775,1775,0
20240308,095700,69776864,1775,1775,1775,1775,470
20240308,095600,68942614,1775,1775,1775,1775,0
20240308,095500,68942614,1775,1775,1775,1775,0
20240308,095400,68942614,1775,1775,1775,1775,0
20240308,095300,68942614,1775,1775,1775,1775,0
20240308,095200,68942614,1775,1768,1775,1768,23
20240308,095100,68901894,1775,1767,1776,1767,2672
20240308,095000,64180189,1767,1767,1767,1767,1500
20240308,094900,61529689,1767,1767,1767,1767,0
20240308,094800,61529689,1767,1767,1767,1767,1
20240308,094700,61527922,1770,1770,1770,1770,499
20240308,094600,60644692,1770,1766,1770,1766,576
20240308,094500,59627397,1769,1769,1769,1769,0
20240308,094400,59627397,1769,1769,1769,1769,100
20240308,094300,59450497,1766,1766,1766,1766,0
20240308,094200,59450497,1766,1770,1770,1766,548
20240308,094100,58482537,1770,1765,1770,1765,391
20240308,094000,57792367,1765,1770,1770,1765,1735
20240308,093900,54728291,1771,1776,1776,1771,47
20240308,093800,54644964,1774,1776,1776,1774,30
20240308,093700,54591686,1776,1776,1776,1776,7
20240308,093600,54579254,1776,1776,1776,1776,98
20240308,093500,54405206,1776,1776,1776,1776,0
20240308,093400,54405206,1776,1776,1776,1776,3
20240308,093300,54399878,1776,1777,1777,1776,8
20240308,093200,54385665,1777,1777,1777,1777,4
20240308,093100,54378557,1771,1771,1771,1771,100
20240308,093000,54201457,1771,1771,1771,1771,201
20240308,092900,53845486,1781,1781,1781,1781,0
20240308,092800,53845486,1781,1779,1781,1770,12200
20240308,092700,32223675,1781,1781,1781,1781,107
20240308,092600,32033108,1781,1781,1781,1781,200
20240308,092500,31676908,1781,1781,1781,1781,619
20240308,092400,30574469,1781,1781,1781,1781,0
20240308,092300,30574469,1781,1781,1781,1781,100
20240308,092200,30396369,1781,1781,1781,1781,439
20240308,092100,29614510,1781,1781,1781,1781,230
20240308,092000,29204880,1781,1773,1781,1773,101
20240308,091900,29025799,1773,1773,1773,1773,0
20240308,091800,29025799,1773,1773,1773,1773,0
20240308,091700,29025799,1773,1773,1773,1773,323
20240308,091600,28453120,1773,1773,1773,1773,101
20240308,091500,28274047,1773,1779,1780,1771,1123
20240308,091400,26277351,1779,1779,1779,1779,2396
20240308,091300,22014867,1779,1779,1779,1779,59
20240308,091200,21909906,1780,1764,1780,1764,5
20240308,091100,21901022,1764,1786,1786,1764,55
20240308,091000,21803979,1763,1770,1770,1763,36
20240308,090900,21740397,1789,1789,1790,1789,2060
20240308,090800,18053275,1790,1790,1790,1790,1000
20240308,090700,16263275,1791,1792,1792,1791,6
20240308,090600,16252525,1793,1770,1793,1769,5694
20240308,090500,6102746,1769,1769,1769,1769,565
20240308,090400,5103261,1769,1760,1769,1760,101
20240308,090300,4925492,1760,1760,1760,1760,290
20240308,090200,4415092,1769,1769,1769,1769,10
20240308,090100,4397402,1770,1770,1770,1770,1
20240308,090000,4395632,1770,1768,1770,1768,2486