stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,190400,92925477,1048,1048,1048,1048,426
20240304,190300,92925477,1048,1048,1048,1048,0
20240304,190200,92925477,1048,1048,1048,1048,0
20240304,190100,92925477,1048,1048,1048,1048,0
20240304,190000,92925477,1048,1048,1048,1048,0
20240304,185900,92925477,1048,1048,1048,1048,0
20240304,185800,92925477,1048,1048,1048,1048,0
20240304,185700,92925477,1048,1048,1048,1048,0
20240304,185600,92925477,1048,1048,1048,1048,0
20240304,185500,92925477,1048,1048,1048,1048,0
20240304,185400,92925477,1048,1048,1048,1048,0
20240304,185300,92925477,1048,1048,1048,1048,0
20240304,185200,92925477,1048,1048,1048,1048,0
20240304,185100,92925477,1048,1048,1048,1048,0
20240304,185000,92925477,1048,1048,1048,1048,0
20240304,184900,92925477,1048,1048,1048,1048,0
20240304,184800,92925477,1048,1048,1048,1048,0
20240304,184700,92925477,1048,1048,1048,1048,0
20240304,184600,92925477,1048,1048,1048,1048,0
20240304,184500,92925477,1048,1048,1048,1048,0
20240304,184400,92925477,1048,1048,1048,1048,0
20240304,184300,92925477,1048,1048,1048,1048,0
20240304,184200,92925477,1048,1048,1048,1048,0
20240304,184100,92925477,1048,1048,1048,1048,0
20240304,184000,92925477,1048,1048,1048,1048,0
20240304,183900,92925477,1048,1048,1048,1048,0
20240304,183800,92925477,1048,1048,1048,1048,0
20240304,183700,92925477,1048,1048,1048,1048,0
20240304,183600,92925477,1048,1048,1048,1048,0
20240304,183500,92925477,1048,1048,1048,1048,0
20240304,183400,92925477,1048,1048,1048,1048,426
20240304,183300,92925477,1048,1048,1048,1048,0
20240304,183200,92925477,1048,1048,1048,1048,0
20240304,183100,92925477,1048,1048,1048,1048,0
20240304,183000,92925477,1048,1048,1048,1048,0
20240304,182900,92925477,1048,1048,1048,1048,0
20240304,182800,92925477,1048,1048,1048,1048,0
20240304,182700,92925477,1048,1048,1048,1048,0
20240304,182600,92925477,1048,1048,1048,1048,0
20240304,182500,92925477,1048,1048,1048,1048,0
20240304,182400,92925477,1048,1048,1048,1048,0
20240304,182300,92925477,1048,1048,1048,1048,0
20240304,182200,92925477,1048,1048,1048,1048,0
20240304,182100,92925477,1048,1048,1048,1048,0
20240304,182000,92925477,1048,1048,1048,1048,0
20240304,181900,92925477,1048,1048,1048,1048,0
20240304,181800,92925477,1048,1048,1048,1048,0
20240304,181700,92925477,1048,1048,1048,1048,0
20240304,181600,92925477,1048,1048,1048,1048,0
20240304,181500,92925477,1048,1048,1048,1048,0
20240304,181400,92925477,1048,1048,1048,1048,0
20240304,181300,92925477,1048,1048,1048,1048,0
20240304,181200,92925477,1048,1048,1048,1048,0
20240304,181100,92925477,1048,1048,1048,1048,0
20240304,181000,92925477,1048,1048,1048,1048,0
20240304,180900,92925477,1048,1048,1048,1048,0
20240304,180800,92925477,1048,1048,1048,1048,0
20240304,180700,92925477,1048,1048,1048,1048,0
20240304,180600,92925477,1048,1048,1048,1048,0
20240304,180500,92925477,1048,1048,1048,1048,0
20240304,180400,92925477,1048,1048,1048,1048,426
20240304,180300,92925477,1048,1048,1048,1048,0
20240304,180200,92925477,1048,1048,1048,1048,0
20240304,180100,92925477,1048,1048,1048,1048,0
20240304,180000,92925477,1048,1048,1048,1048,0
20240304,175900,92925477,1048,1048,1048,1048,0
20240304,175800,92925477,1048,1048,1048,1048,0
20240304,175700,92925477,1048,1048,1048,1048,0
20240304,175600,92925477,1048,1048,1048,1048,0
20240304,175500,92925477,1048,1048,1048,1048,0
20240304,175400,92925477,1048,1048,1048,1048,0
20240304,175300,92925477,1048,1048,1048,1048,0
20240304,175200,92925477,1048,1048,1048,1048,0
20240304,175100,92925477,1048,1048,1048,1048,0
20240304,175000,92925477,1048,1048,1048,1048,0
20240304,174900,92925477,1048,1048,1048,1048,0
20240304,174800,92925477,1048,1048,1048,1048,0
20240304,174700,92925477,1048,1048,1048,1048,0
20240304,174600,92925477,1048,1048,1048,1048,0
20240304,174500,92925477,1048,1048,1048,1048,0
20240304,174400,92925477,1048,1048,1048,1048,0
20240304,174300,92925477,1048,1048,1048,1048,0
20240304,174200,92925477,1048,1048,1048,1048,0
20240304,174100,92925477,1048,1048,1048,1048,0
20240304,174000,92925477,1048,1048,1048,1048,0
20240304,173900,92925477,1048,1048,1048,1048,0
20240304,173800,92925477,1048,1048,1048,1048,0
20240304,173700,92925477,1048,1048,1048,1048,0
20240304,173600,92925477,1048,1048,1048,1048,0
20240304,173500,92925477,1048,1048,1048,1048,0
20240304,173400,92925477,1048,1048,1048,1048,426
20240304,173300,92925477,1048,1048,1048,1048,0
20240304,173200,92925477,1048,1048,1048,1048,0
20240304,173100,92925477,1048,1048,1048,1048,0
20240304,173000,92925477,1048,1048,1048,1048,0
20240304,172900,92925477,1048,1048,1048,1048,0
20240304,172800,92925477,1048,1048,1048,1048,0
20240304,172700,92925477,1048,1048,1048,1048,0
20240304,172600,92925477,1048,1048,1048,1048,0
20240304,172500,92925477,1048,1048,1048,1048,0
20240304,172400,92925477,1048,1048,1048,1048,0
20240304,172300,92925477,1048,1048,1048,1048,0
20240304,172200,92925477,1048,1048,1048,1048,0
20240304,172100,92925477,1048,1048,1048,1048,0
20240304,172000,92925477,1048,1048,1048,1048,0
20240304,171900,92925477,1048,1048,1048,1048,0
20240304,171800,92925477,1048,1048,1048,1048,0
20240304,171700,92925477,1048,1048,1048,1048,0
20240304,171600,92925477,1048,1048,1048,1048,0
20240304,171500,92925477,1048,1048,1048,1048,0
20240304,171400,92925477,1048,1048,1048,1048,0
20240304,171300,92925477,1048,1048,1048,1048,0
20240304,171200,92925477,1048,1048,1048,1048,0
20240304,171100,92925477,1048,1048,1048,1048,0
20240304,171000,92925477,1048,1048,1048,1048,0
20240304,170900,92925477,1048,1048,1048,1048,0
20240304,170800,92925477,1048,1048,1048,1048,0
20240304,170700,92925477,1048,1048,1048,1048,0
20240304,170600,92925477,1048,1048,1048,1048,0
20240304,170500,92925477,1048,1048,1048,1048,0
20240304,170400,92925477,1048,1048,1048,1048,426
20240304,170300,92925477,1048,1048,1048,1048,0
20240304,170200,92925477,1048,1048,1048,1048,0
20240304,170100,92925477,1048,1048,1048,1048,0
20240304,170000,92925477,1048,1048,1048,1048,0
20240304,165900,92925477,1048,1048,1048,1048,0
20240304,165800,92925477,1048,1048,1048,1048,0
20240304,165700,92925477,1048,1048,1048,1048,0
20240304,165600,92925477,1048,1048,1048,1048,0
20240304,165500,92925477,1048,1048,1048,1048,0
20240304,165400,92925477,1048,1048,1048,1048,0
20240304,165300,92925477,1048,1048,1048,1048,0
20240304,165200,92925477,1048,1048,1048,1048,0
20240304,165100,92925477,1048,1048,1048,1048,0
20240304,165000,92925477,1048,1048,1048,1048,0
20240304,164900,92925477,1048,1048,1048,1048,0
20240304,164800,92925477,1048,1048,1048,1048,0
20240304,164700,92925477,1048,1048,1048,1048,0
20240304,164600,92925477,1048,1048,1048,1048,0
20240304,164500,92925477,1048,1048,1048,1048,0
20240304,164400,92925477,1048,1048,1048,1048,0
20240304,164300,92925477,1048,1048,1048,1048,0
20240304,164200,92925477,1048,1048,1048,1048,0
20240304,164100,92925477,1048,1048,1048,1048,0
20240304,164000,92925477,1048,1048,1048,1048,0
20240304,163900,92925477,1048,1048,1048,1048,0
20240304,163800,92925477,1048,1048,1048,1048,0
20240304,163700,92925477,1048,1048,1048,1048,0
20240304,163600,92925477,1048,1048,1048,1048,0
20240304,163500,92925477,1048,1048,1048,1048,0
20240304,163400,92925477,1048,1048,1048,1048,426
20240304,163300,92925477,1048,1048,1048,1048,0
20240304,163200,92925477,1048,1048,1048,1048,0
20240304,163100,92925477,1048,1048,1048,1048,0
20240304,163000,92925477,1048,1048,1048,1048,0
20240304,162900,92925477,1048,1048,1048,1048,0
20240304,162800,92925477,1048,1048,1048,1048,0
20240304,162700,92925477,1048,1048,1048,1048,0
20240304,162600,92925477,1048,1048,1048,1048,0
20240304,162500,92925477,1048,1048,1048,1048,0
20240304,162400,92925477,1048,1048,1048,1048,0
20240304,162300,92925477,1048,1048,1048,1048,0
20240304,162200,92925477,1048,1048,1048,1048,0
20240304,162100,92925477,1048,1048,1048,1048,0
20240304,162000,92925477,1048,1048,1048,1048,0
20240304,161900,92925477,1048,1048,1048,1048,0
20240304,161800,92925477,1048,1048,1048,1048,0
20240304,161700,92925477,1048,1048,1048,1048,0
20240304,161600,92925477,1048,1048,1048,1048,0
20240304,161500,92925477,1048,1048,1048,1048,0
20240304,161400,92925477,1048,1048,1048,1048,0
20240304,161300,92925477,1048,1048,1048,1048,0
20240304,161200,92925477,1048,1048,1048,1048,0
20240304,161100,92925477,1048,1048,1048,1048,0
20240304,161000,92925477,1048,1048,1048,1048,0
20240304,160900,92925477,1048,1048,1048,1048,0
20240304,160800,92925477,1048,1048,1048,1048,0
20240304,160700,92925477,1048,1048,1048,1048,0
20240304,160600,92925477,1048,1048,1048,1048,0
20240304,160500,92925477,1048,1048,1048,1048,0
20240304,160400,92925477,1048,1048,1048,1048,426
20240304,160300,92925477,1048,1048,1048,1048,0
20240304,160200,92925477,1048,1048,1048,1048,0
20240304,160100,92925477,1048,1048,1048,1048,0
20240304,160000,92925477,1048,1048,1048,1048,0
20240304,155900,92925477,1048,1048,1048,1048,0
20240304,155800,92925477,1048,1048,1048,1048,0
20240304,155700,92925477,1048,1048,1048,1048,0
20240304,155600,92925477,1048,1048,1048,1048,0
20240304,155500,92925477,1048,1048,1048,1048,0
20240304,155400,92925477,1048,1048,1048,1048,0
20240304,155300,92925477,1048,1048,1048,1048,0
20240304,155200,92925477,1048,1048,1048,1048,0
20240304,155100,92925477,1048,1048,1048,1048,0
20240304,155000,92925477,1048,1048,1048,1048,0
20240304,154900,92925477,1048,1048,1048,1048,0
20240304,154800,92925477,1048,1048,1048,1048,0
20240304,154700,92925477,1048,1048,1048,1048,0
20240304,154600,92925477,1048,1048,1048,1048,0
20240304,154500,92925477,1048,1048,1048,1048,0
20240304,154400,92925477,1048,1048,1048,1048,0
20240304,154300,92925477,1048,1048,1048,1048,0
20240304,154200,92925477,1048,1048,1048,1048,0
20240304,154100,92925477,1048,1048,1048,1048,0
20240304,154000,92925477,1048,1048,1048,1048,0
20240304,153900,92925477,1048,1048,1048,1048,0
20240304,153800,92925477,1048,1048,1048,1048,0
20240304,153700,92925477,1048,1048,1048,1048,0
20240304,153600,92925477,1048,1048,1048,1048,0
20240304,153500,92925477,1048,1048,1048,1048,0
20240304,153400,92925477,1048,1048,1048,1048,426
20240304,153300,92925477,1048,1048,1048,1048,0
20240304,153200,92925477,1048,1048,1048,1048,0
20240304,153100,92925477,1048,1048,1048,1048,0
20240304,153000,92925477,1048,1048,1048,1048,426
20240304,152900,92479029,1049,1049,1049,1049,0
20240304,152800,92479029,1049,1049,1049,1049,0
20240304,152700,92479029,1049,1049,1049,1049,0
20240304,152600,92479029,1049,1049,1049,1049,0
20240304,152500,92479029,1049,1049,1049,1049,0
20240304,152400,92479029,1049,1049,1049,1049,0
20240304,152300,92479029,1049,1049,1049,1049,0
20240304,152200,92479029,1049,1049,1049,1049,0
20240304,152100,92479029,1049,1049,1049,1049,0
20240304,152000,92479029,1049,1049,1049,1049,0
20240304,151900,92479029,1049,1049,1049,1049,0
20240304,151800,92479029,1049,1045,1049,1045,52
20240304,151700,92424546,1045,1045,1045,1045,10
20240304,151600,92414096,1045,1045,1045,1045,1
20240304,151500,92413051,1038,1038,1038,1038,0
20240304,151400,92413051,1038,1039,1039,1038,167
20240304,151300,92239695,1038,1040,1040,1038,611
20240304,151200,91604325,1040,1040,1040,1040,20
20240304,151100,91583525,1049,1049,1049,1049,0
20240304,151000,91583525,1049,1049,1049,1049,0
20240304,150900,91583525,1049,1049,1049,1049,0
20240304,150800,91583525,1049,1048,1049,1048,17
20240304,150700,91565701,1046,1040,1046,1038,2508
20240304,150600,88958921,1040,1040,1040,1040,0
20240304,150500,88958921,1040,1040,1040,1040,0
20240304,150400,88958921,1040,1039,1040,1039,2487
20240304,150300,86372449,1040,1040,1040,1039,867
20240304,150200,85470789,1041,1041,1041,1041,15
20240304,150100,85455174,1049,1049,1049,1049,0
20240304,150000,85455174,1049,1049,1049,1049,0
20240304,145900,85455174,1049,1049,1049,1049,0
20240304,145800,85455174,1049,1049,1049,1049,100
20240304,145700,85350274,1049,1039,1049,1039,895
20240304,145600,84414406,1039,1039,1039,1039,1
20240304,145500,84413367,1039,1039,1039,1039,0
20240304,145400,84413367,1039,1039,1039,1039,0
20240304,145300,84413367,1039,1039,1039,1039,0
20240304,145200,84413367,1039,1039,1039,1039,0
20240304,145100,84413367,1039,1039,1039,1039,3
20240304,145000,84410250,1039,1039,1039,1039,3
20240304,144900,84407133,1039,1039,1039,1039,77
20240304,144800,84327130,1039,1039,1039,1039,20
20240304,144700,84306350,1039,1039,1039,1039,0
20240304,144600,84306350,1039,1039,1039,1039,0
20240304,144500,84306350,1039,1039,1039,1039,0
20240304,144400,84306350,1039,1039,1039,1039,1
20240304,144300,84305311,1039,1039,1039,1039,1
20240304,144200,84304272,1039,1039,1039,1039,41
20240304,144100,84261673,1038,1038,1038,1038,0
20240304,144000,84261673,1038,1038,1038,1038,0
20240304,143900,84261673,1038,1038,1038,1038,0
20240304,143800,84261673,1038,1038,1038,1038,0
20240304,143700,84261673,1038,1038,1038,1038,0
20240304,143600,84261673,1038,1046,1046,1038,5005
20240304,143500,79052500,1046,1046,1046,1046,0
20240304,143400,79052500,1046,1046,1046,1046,0
20240304,143300,79052500,1046,1046,1046,1046,0
20240304,143200,79052500,1046,1046,1046,1046,0
20240304,143100,79052500,1046,1046,1046,1046,0
20240304,143000,79052500,1046,1046,1046,1046,0
20240304,142900,79052500,1046,1046,1046,1046,0
20240304,142800,79052500,1046,1046,1046,1046,0
20240304,142700,79052500,1046,1046,1046,1046,0
20240304,142600,79052500,1046,1046,1046,1046,0
20240304,142500,79052500,1046,1046,1046,1046,0
20240304,142400,79052500,1046,1046,1046,1046,0
20240304,142300,79052500,1046,1046,1046,1046,28
20240304,142200,79023212,1046,1046,1046,1046,0
20240304,142100,79023212,1046,1046,1046,1046,1419
20240304,142000,77538938,1043,1043,1043,1043,0
20240304,141900,77538938,1043,1043,1043,1043,70
20240304,141800,77465928,1045,1045,1045,1045,0
20240304,141700,77465928,1045,1045,1045,1045,8
20240304,141600,77457568,1045,1045,1045,1045,8
20240304,141500,77449208,1045,1045,1045,1045,458
20240304,141400,76970598,1046,1046,1046,1046,0
20240304,141300,76970598,1046,1046,1046,1046,0
20240304,141200,76970598,1046,1043,1046,1043,4555
20240304,141100,72210640,1043,1043,1043,1043,920
20240304,141000,71251080,1043,1043,1043,1043,3
20240304,140900,71247951,1044,1044,1044,1044,0
20240304,140800,71247951,1044,1044,1044,1044,1
20240304,140700,71246907,1044,1044,1044,1044,10
20240304,140600,71236467,1044,1045,1045,1044,510
20240304,140500,70703527,1045,1045,1045,1045,5
20240304,140400,70698302,1045,1044,1045,1044,20
20240304,140300,70677419,1044,1043,1044,1043,43
20240304,140200,70632550,1044,1044,1044,1044,208
20240304,140100,70415398,1044,1044,1044,1044,8
20240304,140000,70407046,1045,1047,1047,1045,215
20240304,135900,70182099,1050,1050,1050,1050,0
20240304,135800,70182099,1050,1050,1050,1050,0
20240304,135700,70182099,1050,1050,1050,1050,0
20240304,135600,70182099,1050,1050,1050,1050,10
20240304,135500,70171599,1050,1050,1050,1050,0
20240304,135400,70171599,1050,1050,1050,1050,0
20240304,135300,70171599,1050,1050,1050,1050,0
20240304,135200,70171599,1050,1050,1050,1050,0
20240304,135100,70171599,1050,1050,1050,1050,0
20240304,135000,70171599,1050,1050,1050,1050,0
20240304,134900,70171599,1050,1050,1050,1050,0
20240304,134800,70171599,1050,1050,1050,1050,5
20240304,134700,70166349,1047,1047,1047,1047,1
20240304,134600,70165302,1043,1043,1043,1043,0
20240304,134500,70165302,1043,1043,1043,1043,0
20240304,134400,70165302,1043,1043,1043,1043,0
20240304,134300,70165302,1043,1043,1043,1043,0
20240304,134200,70165302,1043,1043,1043,1043,0
20240304,134100,70165302,1043,1043,1043,1043,0
20240304,134000,70165302,1043,1043,1043,1043,0
20240304,133900,70165302,1043,1043,1043,1043,0
20240304,133800,70165302,1043,1043,1043,1043,0
20240304,133700,70165302,1043,1043,1043,1043,0
20240304,133600,70165302,1043,1043,1043,1043,0
20240304,133500,70165302,1043,1043,1043,1043,0
20240304,133400,70165302,1043,1043,1043,1043,0
20240304,133300,70165302,1043,1043,1043,1043,0
20240304,133200,70165302,1043,1043,1043,1043,0
20240304,133100,70165302,1043,1043,1043,1043,0
20240304,133000,70165302,1043,1043,1043,1043,0
20240304,132900,70165302,1043,1043,1043,1043,0
20240304,132800,70165302,1043,1043,1043,1043,0
20240304,132700,70165302,1043,1043,1043,1043,0
20240304,132600,70165302,1043,1043,1043,1043,0
20240304,132500,70165302,1043,1043,1043,1043,0
20240304,132400,70165302,1043,1043,1043,1043,0
20240304,132300,70165302,1043,1043,1043,1043,0
20240304,132200,70165302,1043,1043,1043,1043,0
20240304,132100,70165302,1043,1043,1043,1043,0
20240304,132000,70165302,1043,1043,1043,1043,0
20240304,131900,70165302,1043,1043,1043,1043,0
20240304,131800,70165302,1043,1043,1043,1043,0
20240304,131700,70165302,1043,1043,1043,1043,0
20240304,131600,70165302,1043,1043,1043,1043,0
20240304,131500,70165302,1043,1043,1043,1043,1
20240304,131400,70164259,1053,1053,1053,1053,2
20240304,131300,70162153,1044,1044,1044,1044,1
20240304,131200,70161109,1043,1044,1044,1043,5000
20240304,131100,64946108,1043,1046,1046,1043,3219
20240304,131000,61587694,1055,1055,1055,1055,0
20240304,130900,61587694,1055,1050,1055,1045,2339
20240304,130800,59134064,1054,1054,1054,1054,13
20240304,130700,59120362,1054,1054,1054,1054,0
20240304,130600,59120362,1054,1054,1054,1054,0
20240304,130500,59120362,1054,1054,1054,1054,0
20240304,130400,59120362,1054,1054,1054,1054,0
20240304,130300,59120362,1054,1054,1054,1054,0
20240304,130200,59120362,1054,1054,1054,1054,0
20240304,130100,59120362,1054,1054,1054,1054,13
20240304,130000,59106660,1054,1054,1054,1054,0
20240304,125900,59106660,1054,1054,1054,1054,0
20240304,125800,59106660,1054,1054,1054,1054,4
20240304,125700,59102444,1051,1052,1052,1051,25
20240304,125600,59076145,1054,1054,1054,1054,0
20240304,125500,59076145,1054,1054,1054,1054,0
20240304,125400,59076145,1054,1055,1055,1054,2
20240304,125300,59074036,1056,1056,1056,1056,1
20240304,125200,59072980,1052,1052,1052,1052,1
20240304,125100,59071928,1052,1052,1052,1052,0
20240304,125000,59071928,1052,1056,1056,1052,5
20240304,124900,59066659,1051,1054,1054,1051,5
20240304,124800,59061395,1050,1050,1050,1050,96
20240304,124700,58960595,1050,1052,1052,1050,136
20240304,124600,58817702,1053,1053,1053,1053,0
20240304,124500,58817702,1053,1053,1053,1053,0
20240304,124400,58817702,1053,1053,1053,1053,0
20240304,124300,58817702,1053,1053,1053,1053,0
20240304,124200,58817702,1053,1053,1053,1053,0
20240304,124100,58817702,1053,1053,1053,1053,0
20240304,124000,58817702,1053,1053,1053,1053,9
20240304,123900,58808225,1053,1053,1053,1053,193
20240304,123800,58604996,1054,1054,1054,1054,0
20240304,123700,58604996,1054,1054,1054,1054,0
20240304,123600,58604996,1054,1054,1054,1054,0
20240304,123500,58604996,1054,1054,1054,1054,0
20240304,123400,58604996,1054,1054,1054,1054,2
20240304,123300,58602888,1057,1057,1057,1057,0
20240304,123200,58602888,1057,1057,1057,1057,0
20240304,123100,58602888,1057,1057,1057,1057,0
20240304,123000,58602888,1057,1057,1057,1057,0
20240304,122900,58602888,1057,1057,1057,1057,0
20240304,122800,58602888,1057,1057,1057,1057,0
20240304,122700,58602888,1057,1057,1057,1057,0
20240304,122600,58602888,1057,1057,1057,1057,80
20240304,122500,58518328,1057,1057,1057,1057,0
20240304,122400,58518328,1057,1057,1057,1057,0
20240304,122300,58518328,1057,1056,1057,1056,5
20240304,122200,58513046,1056,1056,1056,1056,0
20240304,122100,58513046,1056,1056,1056,1056,0
20240304,122000,58513046,1056,1056,1056,1056,0
20240304,121900,58513046,1056,1056,1056,1056,0
20240304,121800,58513046,1056,1056,1056,1056,0
20240304,121700,58513046,1056,1056,1056,1056,0
20240304,121600,58513046,1056,1056,1056,1056,0
20240304,121500,58513046,1056,1056,1056,1056,0
20240304,121400,58513046,1056,1056,1056,1056,15
20240304,121300,58497206,1058,1058,1058,1058,0
20240304,121200,58497206,1058,1058,1058,1058,0
20240304,121100,58497206,1058,1058,1058,1058,0
20240304,121000,58497206,1058,1058,1058,1058,0
20240304,120900,58497206,1058,1058,1058,1058,0
20240304,120800,58497206,1058,1058,1058,1058,0
20240304,120700,58497206,1058,1058,1058,1058,0
20240304,120600,58497206,1058,1058,1058,1058,0
20240304,120500,58497206,1058,1058,1058,1058,0
20240304,120400,58497206,1058,1058,1058,1058,0
20240304,120300,58497206,1058,1058,1058,1058,0
20240304,120200,58497206,1058,1058,1058,1058,0
20240304,120100,58497206,1058,1058,1058,1058,0
20240304,120000,58497206,1058,1058,1058,1058,0
20240304,115900,58497206,1058,1058,1058,1058,0
20240304,115800,58497206,1058,1058,1058,1058,0
20240304,115700,58497206,1058,1058,1058,1058,0
20240304,115600,58497206,1058,1058,1058,1058,0
20240304,115500,58497206,1058,1058,1058,1058,0
20240304,115400,58497206,1058,1058,1058,1058,0
20240304,115300,58497206,1058,1058,1058,1058,0
20240304,115200,58497206,1058,1058,1058,1058,5
20240304,115100,58491916,1058,1058,1058,1058,0
20240304,115000,58491916,1058,1058,1058,1058,4
20240304,114900,58487684,1058,1058,1058,1058,0
20240304,114800,58487684,1058,1058,1058,1058,4
20240304,114700,58483452,1060,1060,1060,1060,0
20240304,114600,58483452,1060,1060,1060,1060,0
20240304,114500,58483452,1060,1060,1060,1060,4
20240304,114400,58479212,1051,1051,1051,1051,0
20240304,114300,58479212,1051,1051,1051,1051,0
20240304,114200,58479212,1051,1051,1051,1051,0
20240304,114100,58479212,1051,1060,1060,1051,6000
20240304,114000,52156039,1057,1057,1057,1057,0
20240304,113900,52156039,1057,1064,1064,1057,10000
20240304,113800,41571621,1069,1069,1069,1069,0
20240304,113700,41571621,1069,1069,1069,1069,1
20240304,113600,41570552,1070,1070,1070,1070,0
20240304,113500,41570552,1070,1070,1070,1070,0
20240304,113400,41570552,1070,1070,1070,1070,0
20240304,113300,41570552,1070,1070,1070,1070,0
20240304,113200,41570552,1070,1070,1070,1070,0
20240304,113100,41570552,1070,1070,1070,1070,0
20240304,113000,41570552,1070,1070,1070,1070,0
20240304,112900,41570552,1070,1070,1070,1070,0
20240304,112800,41570552,1070,1070,1070,1070,0
20240304,112700,41570552,1070,1070,1070,1070,0
20240304,112600,41570552,1070,1070,1070,1070,0
20240304,112500,41570552,1070,1070,1070,1070,22
20240304,112400,41547012,1070,1070,1070,1070,26
20240304,112300,41519192,1070,1070,1070,1070,3
20240304,112200,41515982,1070,1070,1070,1070,0
20240304,112100,41515982,1070,1070,1070,1070,0
20240304,112000,41515982,1070,1070,1070,1070,10
20240304,111900,41505282,1070,1070,1070,1070,0
20240304,111800,41505282,1070,1070,1070,1070,0
20240304,111700,41505282,1070,1071,1071,1070,1500
20240304,111600,39899272,1076,1076,1076,1076,0
20240304,111500,39899272,1076,1076,1076,1076,100
20240304,111400,39791672,1074,1074,1074,1074,0
20240304,111300,39791672,1074,1074,1074,1074,0
20240304,111200,39791672,1074,1074,1074,1074,1000
20240304,111100,38717672,1070,1070,1070,1070,0
20240304,111000,38717672,1070,1070,1070,1070,0
20240304,110900,38717672,1070,1070,1070,1070,0
20240304,110800,38717672,1070,1070,1070,1070,0
20240304,110700,38717672,1070,1070,1070,1070,0
20240304,110600,38717672,1070,1070,1070,1070,0
20240304,110500,38717672,1070,1070,1070,1070,0
20240304,110400,38717672,1070,1071,1071,1070,139
20240304,110300,38568913,1072,1072,1072,1072,1000
20240304,110200,37496913,1070,1070,1070,1070,0
20240304,110100,37496913,1070,1070,1070,1070,0
20240304,110000,37496913,1070,1070,1070,1070,0
20240304,105900,37496913,1070,1070,1070,1070,0
20240304,105800,37496913,1070,1070,1070,1070,0
20240304,105700,37496913,1070,1070,1070,1070,0
20240304,105600,37496913,1070,1070,1070,1070,0
20240304,105500,37496913,1070,1070,1070,1070,0
20240304,105400,37496913,1070,1070,1070,1070,0
20240304,105300,37496913,1070,1070,1070,1070,0
20240304,105200,37496913,1070,1070,1070,1070,0
20240304,105100,37496913,1070,1070,1070,1070,0
20240304,105000,37496913,1070,1070,1070,1070,0
20240304,104900,37496913,1070,1070,1070,1070,0
20240304,104800,37496913,1070,1070,1070,1070,0
20240304,104700,37496913,1070,1070,1070,1070,0
20240304,104600,37496913,1070,1070,1070,1070,1
20240304,104500,37495843,1086,1086,1086,1086,180
20240304,104400,37300363,1082,1082,1082,1082,0
20240304,104300,37300363,1082,1078,1082,1078,2914
20240304,104200,34150023,1082,1082,1082,1082,0
20240304,104100,34150023,1082,1082,1082,1082,0
20240304,104000,34150023,1082,1082,1082,1082,0
20240304,103900,34150023,1082,1082,1082,1082,0
20240304,103800,34150023,1082,1082,1082,1082,0
20240304,103700,34150023,1082,1082,1082,1082,0
20240304,103600,34150023,1082,1082,1082,1082,0
20240304,103500,34150023,1082,1082,1082,1082,0
20240304,103400,34150023,1082,1082,1082,1082,0
20240304,103300,34150023,1082,1082,1082,1082,1
20240304,103200,34148941,1062,1062,1062,1062,0
20240304,103100,34148941,1062,1062,1062,1062,0
20240304,103000,34148941,1062,1062,1062,1062,0
20240304,102900,34148941,1062,1065,1065,1062,3000
20240304,102800,30960925,1084,1070,1084,1064,3336
20240304,102700,27405079,1063,1081,1081,1063,10000
20240304,102600,16636567,1093,1093,1093,1093,0
20240304,102500,16636567,1093,1093,1093,1093,0
20240304,102400,16636567,1093,1093,1093,1093,0
20240304,102300,16636567,1093,1093,1093,1093,0
20240304,102200,16636567,1093,1093,1093,1093,0
20240304,102100,16636567,1093,1093,1093,1093,0
20240304,102000,16636567,1093,1093,1093,1093,0
20240304,101900,16636567,1093,1093,1093,1093,0
20240304,101800,16636567,1093,1093,1094,1093,322
20240304,101700,16284601,1093,1093,1093,1093,183
20240304,101600,16084582,1081,1081,1081,1081,0
20240304,101500,16084582,1081,1081,1081,1081,0
20240304,101400,16084582,1081,1081,1081,1081,10
20240304,101300,16073772,1081,1081,1081,1081,0
20240304,101200,16073772,1081,1081,1081,1081,5
20240304,101100,16068367,1080,1080,1080,1080,0
20240304,101000,16068367,1080,1080,1080,1080,20
20240304,100900,16046767,1079,1079,1079,1079,0
20240304,100800,16046767,1079,1079,1079,1079,0
20240304,100700,16046767,1079,1079,1079,1079,0
20240304,100600,16046767,1079,1079,1079,1079,0
20240304,100500,16046767,1079,1079,1079,1079,0
20240304,100400,16046767,1079,1079,1079,1079,0
20240304,100300,16046767,1079,1079,1079,1079,0
20240304,100200,16046767,1079,1079,1079,1079,1
20240304,100100,16045688,1090,1090,1090,1090,0
20240304,100000,16045688,1090,1090,1090,1090,0
20240304,095900,16045688,1090,1090,1090,1090,0
20240304,095800,16045688,1090,1090,1090,1090,0
20240304,095700,16045688,1090,1085,1090,1085,1000
20240304,095600,14956378,1085,1085,1085,1085,0
20240304,095500,14956378,1085,1085,1085,1085,0
20240304,095400,14956378,1085,1085,1085,1085,0
20240304,095300,14956378,1085,1085,1085,1085,0
20240304,095200,14956378,1085,1085,1085,1085,260
20240304,095100,14674278,1079,1079,1079,1079,0
20240304,095000,14674278,1079,1089,1089,1079,8000
20240304,094900,6011978,1089,1089,1089,1089,0
20240304,094800,6011978,1089,1089,1089,1089,152
20240304,094700,5846450,1097,1097,1097,1097,0
20240304,094600,5846450,1097,1097,1097,1097,0
20240304,094500,5846450,1097,1097,1097,1097,1
20240304,094400,5845353,1089,1089,1090,1089,1036
20240304,094300,4716919,1089,1089,1089,1089,0
20240304,094200,4716919,1089,1089,1089,1089,1
20240304,094100,4715830,1077,1077,1077,1077,0
20240304,094000,4715830,1077,1077,1077,1077,0
20240304,093900,4715830,1077,1077,1077,1077,0
20240304,093800,4715830,1077,1077,1077,1077,0
20240304,093700,4715830,1077,1079,1100,1077,1487
20240304,093600,3094870,1079,1079,1079,1079,3
20240304,093500,3091633,1079,1079,1079,1079,20
20240304,093400,3070053,1080,1079,1080,1079,69
20240304,093300,2995564,1079,1077,1079,1077,479
20240304,093200,2478947,1079,1077,1079,1077,388
20240304,093100,2060475,1077,1077,1077,1077,2
20240304,093000,2058321,1062,1062,1062,1062,0
20240304,092900,2058321,1062,1062,1062,1062,0
20240304,092800,2058321,1062,1062,1062,1062,0
20240304,092700,2058321,1062,1062,1062,1062,582
20240304,092600,1440237,1062,1062,1062,1062,0
20240304,092500,1440237,1062,1062,1062,1062,0
20240304,092400,1440237,1062,1062,1062,1062,0
20240304,092300,1440237,1062,1062,1062,1062,1
20240304,092200,1439175,1062,1061,1062,1061,60
20240304,092100,1375502,1061,1061,1061,1061,0
20240304,092000,1375502,1061,1061,1061,1061,1
20240304,091900,1374441,1061,1062,1062,1061,80
20240304,091800,1289483,1062,1062,1062,1062,6
20240304,091700,1283111,1062,1062,1062,1062,0
20240304,091600,1283111,1062,1062,1062,1062,0
20240304,091500,1283111,1062,1062,1062,1062,4
20240304,091400,1278863,1060,1060,1060,1060,0
20240304,091300,1278863,1060,1060,1060,1060,0
20240304,091200,1278863,1060,1060,1060,1060,0
20240304,091100,1278863,1060,1060,1060,1060,0
20240304,091000,1278863,1060,1060,1060,1060,0
20240304,090900,1278863,1060,1060,1060,1060,3
20240304,090800,1275683,1059,1059,1059,1059,85
20240304,090700,1185668,1057,1057,1057,1057,0
20240304,090600,1185668,1057,1057,1057,1057,0
20240304,090500,1185668,1057,1057,1057,1057,0
20240304,090400,1185668,1057,1057,1057,1057,390
20240304,090300,773438,1058,1058,1058,1058,0
20240304,090200,773438,1058,1058,1058,1058,0
20240304,090100,773438,1058,1059,1059,1058,500
20240304,090000,244398,1058,1058,1058,1058,231