stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190300,533677124,1783,1783,1783,1783,1651
20240319,190200,533677124,1783,1783,1783,1783,0
20240319,190100,533677124,1783,1783,1783,1783,0
20240319,190000,533677124,1783,1783,1783,1783,0
20240319,185900,533677124,1783,1783,1783,1783,0
20240319,185800,533677124,1783,1783,1783,1783,0
20240319,185700,533677124,1783,1783,1783,1783,0
20240319,185600,533677124,1783,1783,1783,1783,0
20240319,185500,533677124,1783,1783,1783,1783,0
20240319,185400,533677124,1783,1783,1783,1783,0
20240319,185300,533677124,1783,1783,1783,1783,0
20240319,185200,533677124,1783,1783,1783,1783,0
20240319,185100,533677124,1783,1783,1783,1783,0
20240319,185000,533677124,1783,1783,1783,1783,0
20240319,184900,533677124,1783,1783,1783,1783,0
20240319,184800,533677124,1783,1783,1783,1783,0
20240319,184700,533677124,1783,1783,1783,1783,0
20240319,184600,533677124,1783,1783,1783,1783,0
20240319,184500,533677124,1783,1783,1783,1783,0
20240319,184400,533677124,1783,1783,1783,1783,0
20240319,184300,533677124,1783,1783,1783,1783,0
20240319,184200,533677124,1783,1783,1783,1783,0
20240319,184100,533677124,1783,1783,1783,1783,0
20240319,184000,533677124,1783,1783,1783,1783,0
20240319,183900,533677124,1783,1783,1783,1783,0
20240319,183800,533677124,1783,1783,1783,1783,0
20240319,183700,533677124,1783,1783,1783,1783,0
20240319,183600,533677124,1783,1783,1783,1783,0
20240319,183500,533677124,1783,1783,1783,1783,0
20240319,183400,533677124,1783,1783,1783,1783,0
20240319,183300,533677124,1783,1783,1783,1783,1651
20240319,183200,533677124,1783,1783,1783,1783,0
20240319,183100,533677124,1783,1783,1783,1783,0
20240319,183000,533677124,1783,1783,1783,1783,0
20240319,182900,533677124,1783,1783,1783,1783,0
20240319,182800,533677124,1783,1783,1783,1783,0
20240319,182700,533677124,1783,1783,1783,1783,0
20240319,182600,533677124,1783,1783,1783,1783,0
20240319,182500,533677124,1783,1783,1783,1783,0
20240319,182400,533677124,1783,1783,1783,1783,0
20240319,182300,533677124,1783,1783,1783,1783,0
20240319,182200,533677124,1783,1783,1783,1783,0
20240319,182100,533677124,1783,1783,1783,1783,0
20240319,182000,533677124,1783,1783,1783,1783,0
20240319,181900,533677124,1783,1783,1783,1783,0
20240319,181800,533677124,1783,1783,1783,1783,0
20240319,181700,533677124,1783,1783,1783,1783,0
20240319,181600,533677124,1783,1783,1783,1783,0
20240319,181500,533677124,1783,1783,1783,1783,0
20240319,181400,533677124,1783,1783,1783,1783,0
20240319,181300,533677124,1783,1783,1783,1783,0
20240319,181200,533677124,1783,1783,1783,1783,0
20240319,181100,533677124,1783,1783,1783,1783,0
20240319,181000,533677124,1783,1783,1783,1783,0
20240319,180900,533677124,1783,1783,1783,1783,0
20240319,180800,533677124,1783,1783,1783,1783,0
20240319,180700,533677124,1783,1783,1783,1783,0
20240319,180600,533677124,1783,1783,1783,1783,0
20240319,180500,533677124,1783,1783,1783,1783,0
20240319,180400,533677124,1783,1783,1783,1783,0
20240319,180300,533677124,1783,1783,1783,1783,1651
20240319,180200,533677124,1783,1783,1783,1783,0
20240319,180100,533677124,1783,1783,1783,1783,0
20240319,180000,533677124,1783,1783,1783,1783,0
20240319,175900,533677124,1783,1783,1783,1783,0
20240319,175800,533677124,1783,1783,1783,1783,0
20240319,175700,533677124,1783,1783,1783,1783,0
20240319,175600,533677124,1783,1783,1783,1783,0
20240319,175500,533677124,1783,1783,1783,1783,0
20240319,175400,533677124,1783,1783,1783,1783,0
20240319,175300,533677124,1783,1783,1783,1783,0
20240319,175200,533677124,1783,1783,1783,1783,0
20240319,175100,533677124,1783,1783,1783,1783,0
20240319,175000,533677124,1783,1783,1783,1783,0
20240319,174900,533677124,1783,1783,1783,1783,0
20240319,174800,533677124,1783,1783,1783,1783,0
20240319,174700,533677124,1783,1783,1783,1783,0
20240319,174600,533677124,1783,1783,1783,1783,0
20240319,174500,533677124,1783,1783,1783,1783,0
20240319,174400,533677124,1783,1783,1783,1783,0
20240319,174300,533677124,1783,1783,1783,1783,0
20240319,174200,533677124,1783,1783,1783,1783,0
20240319,174100,533677124,1783,1783,1783,1783,0
20240319,174000,533677124,1783,1783,1783,1783,0
20240319,173900,533677124,1783,1783,1783,1783,0
20240319,173800,533677124,1783,1783,1783,1783,0
20240319,173700,533677124,1783,1783,1783,1783,0
20240319,173600,533677124,1783,1783,1783,1783,0
20240319,173500,533677124,1783,1783,1783,1783,0
20240319,173400,533677124,1783,1783,1783,1783,0
20240319,173300,533677124,1783,1783,1783,1783,1651
20240319,173200,533677124,1783,1783,1783,1783,0
20240319,173100,533677124,1783,1783,1783,1783,0
20240319,173000,533677124,1783,1783,1783,1783,0
20240319,172900,533677124,1783,1783,1783,1783,0
20240319,172800,533677124,1783,1783,1783,1783,0
20240319,172700,533677124,1783,1783,1783,1783,0
20240319,172600,533677124,1783,1783,1783,1783,0
20240319,172500,533677124,1783,1783,1783,1783,0
20240319,172400,533677124,1783,1783,1783,1783,0
20240319,172300,533677124,1783,1783,1783,1783,0
20240319,172200,533677124,1783,1783,1783,1783,0
20240319,172100,533677124,1783,1783,1783,1783,0
20240319,172000,533677124,1783,1783,1783,1783,0
20240319,171900,533677124,1783,1783,1783,1783,0
20240319,171800,533677124,1783,1783,1783,1783,0
20240319,171700,533677124,1783,1783,1783,1783,0
20240319,171600,533677124,1783,1783,1783,1783,0
20240319,171500,533677124,1783,1783,1783,1783,0
20240319,171400,533677124,1783,1783,1783,1783,0
20240319,171300,533677124,1783,1783,1783,1783,0
20240319,171200,533677124,1783,1783,1783,1783,0
20240319,171100,533677124,1783,1783,1783,1783,0
20240319,171000,533677124,1783,1783,1783,1783,0
20240319,170900,533677124,1783,1783,1783,1783,0
20240319,170800,533677124,1783,1783,1783,1783,0
20240319,170700,533677124,1783,1783,1783,1783,0
20240319,170600,533677124,1783,1783,1783,1783,0
20240319,170500,533677124,1783,1783,1783,1783,0
20240319,170400,533677124,1783,1783,1783,1783,0
20240319,170300,533677124,1783,1783,1783,1783,1651
20240319,170200,533677124,1783,1783,1783,1783,0
20240319,170100,533677124,1783,1783,1783,1783,0
20240319,170000,533677124,1783,1783,1783,1783,0
20240319,165900,533677124,1783,1783,1783,1783,0
20240319,165800,533677124,1783,1783,1783,1783,0
20240319,165700,533677124,1783,1783,1783,1783,0
20240319,165600,533677124,1783,1783,1783,1783,0
20240319,165500,533677124,1783,1783,1783,1783,0
20240319,165400,533677124,1783,1783,1783,1783,0
20240319,165300,533677124,1783,1783,1783,1783,0
20240319,165200,533677124,1783,1783,1783,1783,0
20240319,165100,533677124,1783,1783,1783,1783,0
20240319,165000,533677124,1783,1783,1783,1783,0
20240319,164900,533677124,1783,1783,1783,1783,0
20240319,164800,533677124,1783,1783,1783,1783,0
20240319,164700,533677124,1783,1783,1783,1783,0
20240319,164600,533677124,1783,1783,1783,1783,0
20240319,164500,533677124,1783,1783,1783,1783,0
20240319,164400,533677124,1783,1783,1783,1783,0
20240319,164300,533677124,1783,1783,1783,1783,0
20240319,164200,533677124,1783,1783,1783,1783,0
20240319,164100,533677124,1783,1783,1783,1783,0
20240319,164000,533677124,1783,1783,1783,1783,0
20240319,163900,533677124,1783,1783,1783,1783,0
20240319,163800,533677124,1783,1783,1783,1783,0
20240319,163700,533677124,1783,1783,1783,1783,0
20240319,163600,533677124,1783,1783,1783,1783,0
20240319,163500,533677124,1783,1783,1783,1783,0
20240319,163400,533677124,1783,1783,1783,1783,0
20240319,163300,533677124,1783,1783,1783,1783,1651
20240319,163200,533677124,1783,1783,1783,1783,0
20240319,163100,533677124,1783,1783,1783,1783,0
20240319,163000,533677124,1783,1783,1783,1783,0
20240319,162900,533677124,1783,1783,1783,1783,0
20240319,162800,533677124,1783,1783,1783,1783,0
20240319,162700,533677124,1783,1783,1783,1783,0
20240319,162600,533677124,1783,1783,1783,1783,0
20240319,162500,533677124,1783,1783,1783,1783,0
20240319,162400,533677124,1783,1783,1783,1783,0
20240319,162300,533677124,1783,1783,1783,1783,0
20240319,162200,533677124,1783,1783,1783,1783,0
20240319,162100,533677124,1783,1783,1783,1783,0
20240319,162000,533677124,1783,1783,1783,1783,0
20240319,161900,533677124,1783,1783,1783,1783,0
20240319,161800,533677124,1783,1783,1783,1783,0
20240319,161700,533677124,1783,1783,1783,1783,0
20240319,161600,533677124,1783,1783,1783,1783,0
20240319,161500,533677124,1783,1783,1783,1783,0
20240319,161400,533677124,1783,1783,1783,1783,0
20240319,161300,533677124,1783,1783,1783,1783,0
20240319,161200,533677124,1783,1783,1783,1783,0
20240319,161100,533677124,1783,1783,1783,1783,0
20240319,161000,533677124,1783,1783,1783,1783,0
20240319,160900,533677124,1783,1783,1783,1783,0
20240319,160800,533677124,1783,1783,1783,1783,0
20240319,160700,533677124,1783,1783,1783,1783,0
20240319,160600,533677124,1783,1783,1783,1783,0
20240319,160500,533677124,1783,1783,1783,1783,0
20240319,160400,533677124,1783,1783,1783,1783,0
20240319,160300,533677124,1783,1783,1783,1783,1651
20240319,160200,533677124,1783,1783,1783,1783,0
20240319,160100,533677124,1783,1783,1783,1783,0
20240319,160000,533677124,1783,1783,1783,1783,0
20240319,155900,533677124,1783,1783,1783,1783,0
20240319,155800,533677124,1783,1783,1783,1783,0
20240319,155700,533677124,1783,1783,1783,1783,0
20240319,155600,533677124,1783,1783,1783,1783,0
20240319,155500,533677124,1783,1783,1783,1783,0
20240319,155400,533677124,1783,1783,1783,1783,0
20240319,155300,533677124,1783,1783,1783,1783,0
20240319,155200,533677124,1783,1783,1783,1783,0
20240319,155100,533677124,1783,1783,1783,1783,0
20240319,155000,533677124,1783,1783,1783,1783,0
20240319,154900,533677124,1783,1783,1783,1783,0
20240319,154800,533677124,1783,1783,1783,1783,0
20240319,154700,533677124,1783,1783,1783,1783,0
20240319,154600,533677124,1783,1783,1783,1783,0
20240319,154500,533677124,1783,1783,1783,1783,0
20240319,154400,533677124,1783,1783,1783,1783,0
20240319,154300,533677124,1783,1783,1783,1783,0
20240319,154200,533677124,1783,1783,1783,1783,0
20240319,154100,533677124,1783,1783,1783,1783,0
20240319,154000,533677124,1783,1783,1783,1783,0
20240319,153900,533677124,1783,1783,1783,1783,0
20240319,153800,533677124,1783,1783,1783,1783,0
20240319,153700,533677124,1783,1783,1783,1783,0
20240319,153600,533677124,1783,1783,1783,1783,0
20240319,153500,533677124,1783,1783,1783,1783,0
20240319,153400,533677124,1783,1783,1783,1783,0
20240319,153300,533677124,1783,1783,1783,1783,1651
20240319,153200,533677124,1783,1783,1783,1783,0
20240319,153100,533677124,1783,1783,1783,1783,0
20240319,153000,533677124,1783,1783,1783,1783,1651
20240319,152900,530733391,1783,1783,1783,1783,0
20240319,152800,530733391,1783,1783,1783,1783,0
20240319,152700,530733391,1783,1783,1783,1783,0
20240319,152600,530733391,1783,1783,1783,1783,0
20240319,152500,530733391,1783,1783,1783,1783,0
20240319,152400,530733391,1783,1783,1783,1783,0
20240319,152300,530733391,1783,1783,1783,1783,0
20240319,152200,530733391,1783,1783,1783,1783,0
20240319,152100,530733391,1783,1783,1783,1783,0
20240319,152000,530733391,1783,1783,1783,1783,0
20240319,151900,530733391,1783,1783,1783,1783,0
20240319,151800,530733391,1783,1782,1783,1782,280
20240319,151700,530234161,1783,1778,1783,1778,6360
20240319,151600,518926076,1778,1777,1780,1777,7482
20240319,151500,505614616,1778,1777,1778,1777,21
20240319,151400,505577298,1777,1777,1777,1777,120
20240319,151300,505364058,1780,1780,1780,1780,1400
20240319,151200,502872058,1780,1780,1780,1780,4730
20240319,151100,494452658,1777,1777,1777,1777,0
20240319,151000,494452658,1777,1777,1777,1777,100
20240319,150900,494274958,1777,1777,1777,1777,500
20240319,150800,493386458,1777,1777,1777,1777,200
20240319,150700,493031058,1780,1780,1780,1780,0
20240319,150600,493031058,1780,1780,1780,1780,0
20240319,150500,493031058,1780,1777,1780,1777,10154
20240319,150400,474957307,1778,1780,1780,1778,315
20240319,150300,474397002,1782,1782,1782,1782,5
20240319,150200,474388092,1782,1782,1782,1782,5
20240319,150100,474379182,1782,1782,1782,1782,0
20240319,150000,474379182,1782,1782,1782,1782,0
20240319,145900,474379182,1782,1782,1782,1782,0
20240319,145800,474379182,1782,1782,1782,1781,8
20240319,145700,474364927,1781,1783,1783,1780,243
20240319,145600,473932229,1783,1783,1783,1783,0
20240319,145500,473932229,1783,1783,1783,1782,8
20240319,145400,473917969,1783,1783,1783,1783,3
20240319,145300,473912620,1781,1781,1781,1781,0
20240319,145200,473912620,1781,1780,1781,1780,202
20240319,145100,473553058,1781,1780,1781,1780,501
20240319,145000,472661277,1780,1780,1780,1780,29
20240319,144900,472609657,1779,1778,1779,1778,64
20240319,144800,472495823,1778,1778,1778,1778,0
20240319,144700,472495823,1778,1778,1778,1778,50
20240319,144600,472406923,1778,1778,1778,1778,100
20240319,144500,472229123,1778,1778,1778,1778,0
20240319,144400,472229123,1778,1778,1778,1778,1
20240319,144300,472227345,1778,1778,1778,1778,0
20240319,144200,472227345,1778,1778,1778,1778,0
20240319,144100,472227345,1778,1778,1778,1778,0
20240319,144000,472227345,1778,1778,1778,1778,0
20240319,143900,472227345,1778,1778,1778,1778,400
20240319,143800,471516145,1778,1778,1778,1778,50
20240319,143700,471427245,1778,1778,1778,1778,0
20240319,143600,471427245,1778,1778,1778,1778,64
20240319,143500,471313453,1784,1784,1784,1784,0
20240319,143400,471313453,1784,1784,1784,1784,0
20240319,143300,471313453,1784,1784,1784,1784,0
20240319,143200,471313453,1784,1784,1784,1784,0
20240319,143100,471313453,1784,1784,1784,1784,0
20240319,143000,471313453,1784,1784,1784,1784,0
20240319,142900,471313453,1784,1784,1784,1784,0
20240319,142800,471313453,1784,1779,1784,1779,447
20240319,142700,470516537,1779,1777,1779,1777,297
20240319,142600,469988673,1772,1776,1776,1772,397
20240319,142500,469284703,1776,1776,1776,1776,0
20240319,142400,469284703,1776,1776,1776,1776,50
20240319,142300,469195903,1776,1776,1776,1776,0
20240319,142200,469195903,1776,1776,1776,1776,81
20240319,142100,469052047,1774,1774,1774,1774,0
20240319,142000,469052047,1774,1774,1774,1774,0
20240319,141900,469052047,1774,1774,1774,1774,0
20240319,141800,469052047,1774,1774,1774,1774,0
20240319,141700,469052047,1774,1774,1774,1774,15
20240319,141600,469025437,1773,1773,1773,1773,0
20240319,141500,469025437,1773,1773,1773,1773,0
20240319,141400,469025437,1773,1774,1774,1773,325
20240319,141300,468449172,1773,1773,1773,1773,0
20240319,141200,468449172,1773,1777,1777,1773,1060
20240319,141100,466567878,1779,1779,1779,1779,0
20240319,141000,466567878,1779,1778,1779,1778,62
20240319,140900,466457592,1779,1779,1779,1779,5
20240319,140800,466448697,1780,1780,1780,1780,1
20240319,140700,466446917,1779,1779,1779,1779,0
20240319,140600,466446917,1779,1779,1779,1779,28
20240319,140500,466397105,1779,1779,1779,1779,1480
20240319,140400,463764185,1777,1779,1779,1777,522
20240319,140300,462835690,1779,1779,1779,1779,302
20240319,140200,462298432,1778,1778,1778,1778,1
20240319,140100,462296654,1779,1779,1779,1779,490
20240319,140000,461424944,1779,1779,1779,1779,1
20240319,135900,461423165,1782,1782,1782,1782,0
20240319,135800,461423165,1782,1782,1782,1782,0
20240319,135700,461423165,1782,1782,1782,1782,0
20240319,135600,461423165,1782,1781,1782,1780,882
20240319,135500,459852322,1781,1781,1781,1781,160
20240319,135400,459567362,1781,1781,1781,1781,490
20240319,135300,458694672,1782,1782,1782,1782,0
20240319,135200,458694672,1782,1782,1782,1782,10
20240319,135100,458676852,1783,1783,1783,1783,0
20240319,135000,458676852,1783,1783,1783,1783,0
20240319,134900,458676852,1783,1783,1783,1783,0
20240319,134800,458676852,1783,1780,1783,1774,301
20240319,134700,458142588,1782,1782,1782,1782,0
20240319,134600,458142588,1782,1782,1782,1782,8
20240319,134500,458128332,1782,1782,1782,1782,1002
20240319,134400,456342768,1782,1782,1782,1781,308
20240319,134300,455794164,1783,1783,1783,1783,20
20240319,134200,455758504,1783,1783,1783,1783,0
20240319,134100,455758504,1783,1783,1783,1783,20
20240319,134000,455722844,1782,1782,1782,1782,65
20240319,133900,455607014,1782,1782,1782,1782,0
20240319,133800,455607014,1782,1782,1782,1782,100
20240319,133700,455428814,1783,1783,1783,1783,5
20240319,133600,455419899,1783,1783,1783,1783,0
20240319,133500,455419899,1783,1783,1783,1783,0
20240319,133400,455419899,1783,1783,1783,1783,0
20240319,133300,455419899,1783,1783,1783,1783,0
20240319,133200,455419899,1783,1783,1783,1783,0
20240319,133100,455419899,1783,1783,1783,1783,0
20240319,133000,455419899,1783,1783,1783,1783,0
20240319,132900,455419899,1783,1783,1783,1783,0
20240319,132800,455419899,1783,1783,1783,1783,0
20240319,132700,455419899,1783,1783,1783,1783,0
20240319,132600,455419899,1783,1783,1783,1783,22
20240319,132500,455380673,1783,1783,1783,1783,0
20240319,132400,455380673,1783,1783,1783,1783,0
20240319,132300,455380673,1783,1783,1783,1783,1
20240319,132200,455378890,1777,1776,1777,1776,8
20240319,132100,455364680,1776,1776,1776,1776,8
20240319,132000,455350472,1776,1776,1776,1776,4
20240319,131900,455343368,1773,1773,1773,1773,117
20240319,131800,455135927,1776,1776,1776,1776,0
20240319,131700,455135927,1776,1776,1776,1776,0
20240319,131600,455135927,1776,1776,1776,1776,0
20240319,131500,455135927,1776,1776,1776,1776,0
20240319,131400,455135927,1776,1776,1776,1776,0
20240319,131300,455135927,1776,1776,1776,1776,0
20240319,131200,455135927,1776,1776,1776,1776,898
20240319,131100,453541079,1776,1775,1776,1775,4
20240319,131000,453533978,1774,1774,1774,1774,473
20240319,130900,452694876,1774,1774,1774,1774,0
20240319,130800,452694876,1774,1774,1774,1774,1
20240319,130700,452693102,1772,1772,1772,1772,0
20240319,130600,452693102,1772,1772,1772,1772,0
20240319,130500,452693102,1772,1772,1772,1772,0
20240319,130400,452693102,1772,1773,1773,1772,1033
20240319,130300,450862593,1772,1772,1772,1772,2990
20240319,130200,445564313,1772,1772,1772,1772,0
20240319,130100,445564313,1772,1772,1772,1772,1
20240319,130000,445562541,1772,1772,1772,1772,0
20240319,125900,445562541,1772,1772,1772,1772,0
20240319,125800,445562541,1772,1772,1772,1772,1
20240319,125700,445560769,1765,1765,1765,1765,0
20240319,125600,445560769,1765,1771,1771,1765,4553
20240319,125500,437514467,1772,1771,1772,1771,2
20240319,125400,437510924,1771,1771,1771,1771,0
20240319,125300,437510924,1771,1771,1771,1771,0
20240319,125200,437510924,1771,1771,1771,1771,0
20240319,125100,437510924,1771,1771,1771,1771,0
20240319,125000,437510924,1771,1771,1771,1771,20
20240319,124900,437475504,1771,1771,1771,1771,541
20240319,124800,436517393,1771,1773,1773,1771,118
20240319,124700,436308379,1773,1773,1773,1773,17
20240319,124600,436278238,1774,1774,1774,1774,0
20240319,124500,436278238,1774,1774,1774,1774,0
20240319,124400,436278238,1774,1774,1774,1774,0
20240319,124300,436278238,1774,1774,1774,1774,10
20240319,124200,436260498,1775,1775,1775,1775,0
20240319,124100,436260498,1775,1776,1776,1775,217
20240319,124000,435875107,1776,1776,1776,1776,10
20240319,123900,435857347,1776,1776,1776,1776,30
20240319,123800,435804067,1777,1777,1777,1777,20
20240319,123700,435768527,1777,1777,1777,1777,10
20240319,123600,435750757,1777,1777,1777,1777,40
20240319,123500,435679677,1777,1777,1777,1777,10
20240319,123400,435661907,1778,1777,1778,1777,4
20240319,123300,435654796,1777,1771,1777,1771,15
20240319,123200,435628177,1770,1778,1778,1769,15001
20240319,123100,409056623,1779,1779,1779,1779,0
20240319,123000,409056623,1779,1779,1779,1779,0
20240319,122900,409056623,1779,1779,1779,1779,1
20240319,122800,409054844,1779,1779,1779,1779,200
20240319,122700,408699044,1779,1779,1779,1779,1159
20240319,122600,406637183,1780,1780,1780,1780,0
20240319,122500,406637183,1780,1782,1782,1780,1284
20240319,122400,404351361,1783,1783,1783,1783,57
20240319,122300,404249730,1785,1784,1785,1784,14
20240319,122200,404224753,1784,1784,1784,1784,2
20240319,122100,404221185,1785,1785,1785,1785,0
20240319,122000,404221185,1785,1785,1785,1785,0
20240319,121900,404221185,1785,1785,1785,1785,0
20240319,121800,404221185,1785,1785,1785,1785,0
20240319,121700,404221185,1785,1785,1785,1785,0
20240319,121600,404221185,1785,1785,1785,1785,0
20240319,121500,404221185,1785,1785,1785,1785,0
20240319,121400,404221185,1785,1785,1785,1785,1
20240319,121300,404219400,1783,1783,1783,1783,0
20240319,121200,404219400,1783,1785,1787,1783,3266
20240319,121100,398389612,1786,1786,1786,1786,0
20240319,121000,398389612,1786,1786,1786,1786,4
20240319,120900,398382468,1787,1787,1787,1787,0
20240319,120800,398382468,1787,1787,1787,1787,0
20240319,120700,398382468,1787,1787,1787,1787,0
20240319,120600,398382468,1787,1787,1787,1787,59
20240319,120500,398277035,1788,1788,1788,1788,0
20240319,120400,398277035,1788,1788,1788,1788,115
20240319,120300,398071415,1790,1790,1790,1790,0
20240319,120200,398071415,1790,1790,1790,1790,0
20240319,120100,398071415,1790,1790,1790,1790,6
20240319,120000,398060675,1789,1793,1793,1789,974
20240319,115900,396317439,1794,1794,1794,1794,0
20240319,115800,396317439,1794,1794,1794,1794,0
20240319,115700,396317439,1794,1794,1794,1794,0
20240319,115600,396317439,1794,1794,1794,1794,5
20240319,115500,396308469,1794,1789,1794,1789,7
20240319,115400,396295941,1794,1794,1794,1794,0
20240319,115300,396295941,1794,1790,1794,1789,1407
20240319,115200,393776392,1790,1790,1790,1790,1099
20240319,115100,391809182,1793,1793,1793,1793,0
20240319,115000,391809182,1793,1792,1793,1792,3417
20240319,114900,385683351,1792,1792,1792,1792,0
20240319,114800,385683351,1792,1789,1792,1789,70
20240319,114700,385557917,1792,1792,1792,1792,759
20240319,114600,384197789,1792,1790,1792,1790,3881
20240319,114500,377245819,1790,1790,1790,1790,165
20240319,114400,376950469,1790,1790,1790,1790,0
20240319,114300,376950469,1790,1790,1790,1790,11
20240319,114200,376930779,1790,1790,1790,1790,0
20240319,114100,376930779,1790,1790,1790,1790,0
20240319,114000,376930779,1790,1790,1790,1790,0
20240319,113900,376930779,1790,1790,1790,1790,200
20240319,113800,376572779,1790,1788,1790,1788,2523
20240319,113700,372058625,1788,1788,1788,1788,0
20240319,113600,372058625,1788,1788,1788,1788,0
20240319,113500,372058625,1788,1788,1788,1788,22
20240319,113400,372019289,1788,1788,1788,1788,49
20240319,113300,371931677,1788,1788,1788,1788,1
20240319,113200,371929889,1785,1785,1785,1785,0
20240319,113100,371929889,1785,1785,1785,1785,0
20240319,113000,371929889,1785,1785,1785,1785,0
20240319,112900,371929889,1785,1785,1785,1785,0
20240319,112800,371929889,1785,1785,1785,1785,0
20240319,112700,371929889,1785,1785,1785,1785,50
20240319,112600,371840639,1788,1788,1788,1788,0
20240319,112500,371840639,1788,1788,1788,1788,0
20240319,112400,371840639,1788,1788,1788,1788,1
20240319,112300,371838851,1785,1785,1785,1785,0
20240319,112200,371838851,1785,1785,1785,1785,5797
20240319,112100,361491206,1785,1785,1785,1782,102
20240319,112000,361309368,1785,1782,1785,1782,2
20240319,111900,361305801,1782,1781,1782,1781,50
20240319,111800,361216746,1781,1783,1783,1781,222
20240319,111700,360821121,1784,1784,1784,1784,66
20240319,111600,360703377,1785,1785,1785,1785,0
20240319,111500,360703377,1785,1785,1785,1785,5005
20240319,111400,351769452,1785,1785,1785,1785,0
20240319,111300,351769452,1785,1785,1785,1785,0
20240319,111200,351769452,1785,1785,1785,1785,0
20240319,111100,351769452,1785,1787,1787,1780,55
20240319,111000,351671404,1788,1788,1788,1788,0
20240319,110900,351671404,1788,1788,1788,1788,7
20240319,110800,351658888,1788,1788,1788,1788,0
20240319,110700,351658888,1788,1788,1788,1788,100
20240319,110600,351480088,1788,1786,1788,1779,1181
20240319,110500,349371539,1786,1786,1786,1786,301
20240319,110400,348833953,1786,1786,1786,1786,1
20240319,110300,348832167,1786,1781,1786,1781,15500
20240319,110200,321151579,1781,1781,1781,1781,0
20240319,110100,321151579,1781,1781,1781,1781,0
20240319,110000,321151579,1781,1781,1781,1781,0
20240319,105900,321151579,1781,1781,1781,1781,0
20240319,105800,321151579,1781,1781,1781,1781,5
20240319,105700,321142674,1779,1779,1779,1779,0
20240319,105600,321142674,1779,1783,1783,1779,620
20240319,105500,320039183,1783,1783,1783,1783,54
20240319,105400,319942901,1780,1780,1780,1780,225
20240319,105300,319542401,1780,1780,1780,1780,149
20240319,105200,319277181,1779,1779,1779,1779,4885
20240319,105100,310586766,1779,1778,1779,1778,201
20240319,105000,310229188,1779,1779,1779,1779,0
20240319,104900,310229188,1779,1778,1779,1778,139
20240319,104800,309981954,1778,1778,1778,1778,130
20240319,104700,309750814,1778,1778,1778,1778,3
20240319,104600,309745480,1778,1778,1778,1778,40
20240319,104500,309674360,1777,1777,1777,1777,0
20240319,104400,309674360,1777,1777,1777,1777,1000
20240319,104300,307897360,1779,1779,1779,1779,2
20240319,104200,307893802,1780,1780,1780,1780,1654
20240319,104100,304949682,1777,1777,1777,1777,0
20240319,104000,304949682,1777,1777,1777,1777,100
20240319,103900,304771982,1780,1780,1780,1780,0
20240319,103800,304771982,1780,1780,1780,1780,0
20240319,103700,304771982,1780,1780,1780,1780,1
20240319,103600,304770202,1777,1780,1780,1777,426
20240319,103500,304012135,1780,1780,1780,1780,1800
20240319,103400,300808135,1780,1783,1787,1780,648
20240319,103300,299653512,1787,1787,1787,1787,6
20240319,103200,299642790,1784,1784,1784,1784,0
20240319,103100,299642790,1784,1785,1785,1784,54
20240319,103000,299546439,1787,1787,1787,1787,49
20240319,102900,299458876,1787,1787,1787,1787,0
20240319,102800,299458876,1787,1787,1787,1787,0
20240319,102700,299458876,1787,1787,1787,1787,0
20240319,102600,299458876,1787,1787,1787,1787,0
20240319,102500,299458876,1787,1787,1787,1787,0
20240319,102400,299458876,1787,1787,1787,1787,100
20240319,102300,299280176,1787,1787,1787,1787,0
20240319,102200,299280176,1787,1787,1787,1787,0
20240319,102100,299280176,1787,1787,1787,1787,0
20240319,102000,299280176,1787,1788,1788,1787,70
20240319,101900,299155036,1788,1790,1790,1788,2615
20240319,101800,294474461,1790,1790,1790,1790,1
20240319,101700,294472671,1792,1792,1792,1792,0
20240319,101600,294472671,1792,1792,1793,1792,1296
20240319,101500,292150091,1792,1791,1792,1791,316
20240319,101400,291584014,1791,1790,1791,1790,145
20240319,101300,291324453,1790,1789,1790,1789,51
20240319,101200,291233213,1789,1789,1789,1789,1
20240319,101100,291231424,1788,1788,1788,1788,0
20240319,101000,291231424,1788,1788,1788,1788,3035
20240319,100900,285804844,1788,1785,1788,1785,2
20240319,100800,285801271,1784,1783,1784,1783,251
20240319,100700,285353548,1781,1781,1781,1781,0
20240319,100600,285353548,1781,1783,1783,1781,6000
20240319,100500,274665604,1781,1781,1781,1781,0
20240319,100400,274665604,1781,1785,1785,1781,400
20240319,100300,273952340,1791,1791,1791,1791,68
20240319,100200,273830552,1790,1790,1791,1790,5061
20240319,100100,264771361,1792,1792,1792,1792,299
20240319,100000,264235553,1792,1789,1792,1789,10429
20240319,095900,245560610,1789,1781,1789,1781,6455
20240319,095800,234036781,1780,1780,1780,1780,15655
20240319,095700,206170881,1780,1780,1780,1780,1
20240319,095600,206169101,1781,1781,1781,1781,0
20240319,095500,206169101,1781,1775,1781,1775,55000
20240319,095400,108216255,1775,1775,1775,1775,100
20240319,095300,108038755,1775,1775,1775,1775,22
20240319,095200,107999705,1775,1775,1775,1775,39
20240319,095100,107930480,1775,1776,1776,1775,54
20240319,095000,107834594,1778,1777,1778,1777,27
20240319,094900,107786612,1778,1778,1778,1778,3
20240319,094800,107781278,1779,1779,1779,1779,0
20240319,094700,107781278,1779,1779,1779,1777,85
20240319,094600,107630095,1779,1779,1779,1779,6
20240319,094500,107619421,1776,1777,1777,1776,153
20240319,094400,107347592,1776,1776,1776,1776,0
20240319,094300,107347592,1776,1778,1778,1776,130
20240319,094200,107116528,1781,1781,1781,1781,7
20240319,094100,107104061,1782,1783,1783,1782,180
20240319,094000,106783208,1783,1784,1784,1783,371
20240319,093900,106121354,1784,1784,1784,1784,2
20240319,093800,106117786,1785,1780,1785,1780,1965
20240319,093700,102617724,1781,1781,1781,1781,7
20240319,093600,102605257,1780,1780,1780,1780,1
20240319,093500,102603477,1780,1772,1780,1772,4034
20240319,093400,95436794,1772,1772,1772,1772,0
20240319,093300,95436794,1772,1772,1772,1772,10
20240319,093200,95419074,1772,1776,1776,1772,9464
20240319,093100,78648418,1776,1776,1776,1776,51
20240319,093000,78557842,1776,1775,1776,1775,210
20240319,092900,78184987,1771,1771,1771,1771,0
20240319,092800,78184987,1771,1771,1771,1771,68
20240319,092700,78064559,1771,1770,1771,1770,1068
20240319,092600,76173360,1765,1765,1765,1765,0
20240319,092500,76173360,1765,1771,1771,1765,1937
20240319,092400,72753164,1771,1768,1771,1768,11
20240319,092300,72733698,1768,1768,1768,1768,845
20240319,092200,71239738,1766,1767,1767,1765,10369
20240319,092100,52936673,1766,1770,1770,1766,78
20240319,092000,52798872,1771,1771,1771,1771,10
20240319,091900,52781162,1771,1771,1771,1771,1
20240319,091800,52779391,1763,1763,1763,1763,0
20240319,091700,52779391,1763,1770,1770,1763,7623
20240319,091600,39322394,1769,1770,1770,1769,11
20240319,091500,39302934,1770,1775,1775,1770,1006
20240319,091400,37517299,1780,1780,1780,1780,0
20240319,091300,37517299,1780,1779,1780,1779,4998
20240319,091200,28620909,1773,1773,1773,1773,0
20240319,091100,28620909,1773,1772,1773,1772,117
20240319,091000,28413583,1772,1772,1772,1772,24
20240319,090900,28371055,1767,1765,1767,1765,2729
20240319,090800,23548922,1765,1765,1765,1765,300
20240319,090700,23019422,1765,1767,1767,1765,505
20240319,090600,22127576,1767,1767,1767,1767,0
20240319,090500,22127576,1767,1766,1767,1766,558
20240319,090400,21142143,1766,1772,1772,1761,11208
20240319,090300,1361389,1769,1769,1769,1769,0
20240319,090200,1361389,1769,1769,1769,1769,35
20240319,090100,1299474,1770,1770,1770,1770,100
20240319,090000,1122474,1775,1783,1783,1775,630