stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195900,203334248,1892,1892,1892,1892,4772
20240321,195800,203334248,1892,1892,1892,1892,0
20240321,195700,203334248,1892,1892,1892,1892,0
20240321,195600,203334248,1892,1892,1892,1892,0
20240321,195500,203334248,1892,1892,1892,1892,0
20240321,195400,203334248,1892,1892,1892,1892,0
20240321,195300,203334248,1892,1892,1892,1892,0
20240321,195200,203334248,1892,1892,1892,1892,0
20240321,195100,203334248,1892,1892,1892,1892,0
20240321,195000,203334248,1892,1892,1892,1892,0
20240321,194900,203334248,1892,1892,1892,1892,0
20240321,194800,203334248,1892,1892,1892,1892,0
20240321,194700,203334248,1892,1892,1892,1892,0
20240321,194600,203334248,1892,1892,1892,1892,0
20240321,194500,203334248,1892,1892,1892,1892,0
20240321,194400,203334248,1892,1892,1892,1892,0
20240321,194300,203334248,1892,1892,1892,1892,0
20240321,194200,203334248,1892,1892,1892,1892,0
20240321,194100,203334248,1892,1892,1892,1892,0
20240321,194000,203334248,1892,1892,1892,1892,0
20240321,193900,203334248,1892,1892,1892,1892,0
20240321,193800,203334248,1892,1892,1892,1892,0
20240321,193700,203334248,1892,1892,1892,1892,0
20240321,193600,203334248,1892,1892,1892,1892,0
20240321,193500,203334248,1892,1892,1892,1892,0
20240321,193400,203334248,1892,1892,1892,1892,0
20240321,193300,203334248,1892,1892,1892,1892,0
20240321,193200,203334248,1892,1892,1892,1892,0
20240321,193100,203334248,1892,1892,1892,1892,0
20240321,193000,203334248,1892,1892,1892,1892,0
20240321,192900,203334248,1892,1892,1892,1892,4772
20240321,192800,203334248,1892,1892,1892,1892,0
20240321,192700,203334248,1892,1892,1892,1892,0
20240321,192600,203334248,1892,1892,1892,1892,0
20240321,192500,203334248,1892,1892,1892,1892,0
20240321,192400,203334248,1892,1892,1892,1892,0
20240321,192300,203334248,1892,1892,1892,1892,0
20240321,192200,203334248,1892,1892,1892,1892,0
20240321,192100,203334248,1892,1892,1892,1892,0
20240321,192000,203334248,1892,1892,1892,1892,0
20240321,191900,203334248,1892,1892,1892,1892,0
20240321,191800,203334248,1892,1892,1892,1892,0
20240321,191700,203334248,1892,1892,1892,1892,0
20240321,191600,203334248,1892,1892,1892,1892,0
20240321,191500,203334248,1892,1892,1892,1892,0
20240321,191400,203334248,1892,1892,1892,1892,0
20240321,191300,203334248,1892,1892,1892,1892,0
20240321,191200,203334248,1892,1892,1892,1892,0
20240321,191100,203334248,1892,1892,1892,1892,0
20240321,191000,203334248,1892,1892,1892,1892,0
20240321,190900,203334248,1892,1892,1892,1892,0
20240321,190800,203334248,1892,1892,1892,1892,0
20240321,190700,203334248,1892,1892,1892,1892,0
20240321,190600,203334248,1892,1892,1892,1892,0
20240321,190500,203334248,1892,1892,1892,1892,0
20240321,190400,203334248,1892,1892,1892,1892,0
20240321,190300,203334248,1892,1892,1892,1892,0
20240321,190200,203334248,1892,1892,1892,1892,0
20240321,190100,203334248,1892,1892,1892,1892,0
20240321,190000,203334248,1892,1892,1892,1892,0
20240321,185900,203334248,1892,1892,1892,1892,4772
20240321,185800,203334248,1892,1892,1892,1892,0
20240321,185700,203334248,1892,1892,1892,1892,0
20240321,185600,203334248,1892,1892,1892,1892,0
20240321,185500,203334248,1892,1892,1892,1892,0
20240321,185400,203334248,1892,1892,1892,1892,0
20240321,185300,203334248,1892,1892,1892,1892,0
20240321,185200,203334248,1892,1892,1892,1892,0
20240321,185100,203334248,1892,1892,1892,1892,0
20240321,185000,203334248,1892,1892,1892,1892,0
20240321,184900,203334248,1892,1892,1892,1892,0
20240321,184800,203334248,1892,1892,1892,1892,0
20240321,184700,203334248,1892,1892,1892,1892,0
20240321,184600,203334248,1892,1892,1892,1892,0
20240321,184500,203334248,1892,1892,1892,1892,0
20240321,184400,203334248,1892,1892,1892,1892,0
20240321,184300,203334248,1892,1892,1892,1892,0
20240321,184200,203334248,1892,1892,1892,1892,0
20240321,184100,203334248,1892,1892,1892,1892,0
20240321,184000,203334248,1892,1892,1892,1892,0
20240321,183900,203334248,1892,1892,1892,1892,0
20240321,183800,203334248,1892,1892,1892,1892,0
20240321,183700,203334248,1892,1892,1892,1892,0
20240321,183600,203334248,1892,1892,1892,1892,0
20240321,183500,203334248,1892,1892,1892,1892,0
20240321,183400,203334248,1892,1892,1892,1892,0
20240321,183300,203334248,1892,1892,1892,1892,0
20240321,183200,203334248,1892,1892,1892,1892,0
20240321,183100,203334248,1892,1892,1892,1892,0
20240321,183000,203334248,1892,1892,1892,1892,0
20240321,182900,203334248,1892,1892,1892,1892,4772
20240321,182800,203334248,1892,1892,1892,1892,0
20240321,182700,203334248,1892,1892,1892,1892,0
20240321,182600,203334248,1892,1892,1892,1892,0
20240321,182500,203334248,1892,1892,1892,1892,0
20240321,182400,203334248,1892,1892,1892,1892,0
20240321,182300,203334248,1892,1892,1892,1892,0
20240321,182200,203334248,1892,1892,1892,1892,0
20240321,182100,203334248,1892,1892,1892,1892,0
20240321,182000,203334248,1892,1892,1892,1892,0
20240321,181900,203334248,1892,1892,1892,1892,0
20240321,181800,203334248,1892,1892,1892,1892,0
20240321,181700,203334248,1892,1892,1892,1892,0
20240321,181600,203334248,1892,1892,1892,1892,0
20240321,181500,203334248,1892,1892,1892,1892,0
20240321,181400,203334248,1892,1892,1892,1892,0
20240321,181300,203334248,1892,1892,1892,1892,0
20240321,181200,203334248,1892,1892,1892,1892,0
20240321,181100,203334248,1892,1892,1892,1892,0
20240321,181000,203334248,1892,1892,1892,1892,0
20240321,180900,203334248,1892,1892,1892,1892,0
20240321,180800,203334248,1892,1892,1892,1892,0
20240321,180700,203334248,1892,1892,1892,1892,0
20240321,180600,203334248,1892,1892,1892,1892,0
20240321,180500,203334248,1892,1892,1892,1892,0
20240321,180400,203334248,1892,1892,1892,1892,0
20240321,180300,203334248,1892,1892,1892,1892,0
20240321,180200,203334248,1892,1892,1892,1892,0
20240321,180100,203334248,1892,1892,1892,1892,0
20240321,180000,203334248,1892,1892,1892,1892,0
20240321,175900,203334248,1892,1892,1892,1892,4772
20240321,175800,203334248,1892,1892,1892,1892,0
20240321,175700,203334248,1892,1892,1892,1892,0
20240321,175600,203334248,1892,1892,1892,1892,0
20240321,175500,203334248,1892,1892,1892,1892,0
20240321,175400,203334248,1892,1892,1892,1892,0
20240321,175300,203334248,1892,1892,1892,1892,0
20240321,175200,203334248,1892,1892,1892,1892,0
20240321,175100,203334248,1892,1892,1892,1892,0
20240321,175000,203334248,1892,1892,1892,1892,0
20240321,174900,203334248,1892,1892,1892,1892,0
20240321,174800,203334248,1892,1892,1892,1892,0
20240321,174700,203334248,1892,1892,1892,1892,0
20240321,174600,203334248,1892,1892,1892,1892,0
20240321,174500,203334248,1892,1892,1892,1892,0
20240321,174400,203334248,1892,1892,1892,1892,0
20240321,174300,203334248,1892,1892,1892,1892,0
20240321,174200,203334248,1892,1892,1892,1892,0
20240321,174100,203334248,1892,1892,1892,1892,0
20240321,174000,203334248,1892,1892,1892,1892,0
20240321,173900,203334248,1892,1892,1892,1892,0
20240321,173800,203334248,1892,1892,1892,1892,0
20240321,173700,203334248,1892,1892,1892,1892,0
20240321,173600,203334248,1892,1892,1892,1892,0
20240321,173500,203334248,1892,1892,1892,1892,0
20240321,173400,203334248,1892,1892,1892,1892,0
20240321,173300,203334248,1892,1892,1892,1892,0
20240321,173200,203334248,1892,1892,1892,1892,0
20240321,173100,203334248,1892,1892,1892,1892,0
20240321,173000,203334248,1892,1892,1892,1892,0
20240321,172900,203334248,1892,1892,1892,1892,4772
20240321,172800,203334248,1892,1892,1892,1892,0
20240321,172700,203334248,1892,1892,1892,1892,0
20240321,172600,203334248,1892,1892,1892,1892,0
20240321,172500,203334248,1892,1892,1892,1892,0
20240321,172400,203334248,1892,1892,1892,1892,0
20240321,172300,203334248,1892,1892,1892,1892,0
20240321,172200,203334248,1892,1892,1892,1892,0
20240321,172100,203334248,1892,1892,1892,1892,0
20240321,172000,203334248,1892,1892,1892,1892,0
20240321,171900,203334248,1892,1892,1892,1892,0
20240321,171800,203334248,1892,1892,1892,1892,0
20240321,171700,203334248,1892,1892,1892,1892,0
20240321,171600,203334248,1892,1892,1892,1892,0
20240321,171500,203334248,1892,1892,1892,1892,0
20240321,171400,203334248,1892,1892,1892,1892,0
20240321,171300,203334248,1892,1892,1892,1892,0
20240321,171200,203334248,1892,1892,1892,1892,0
20240321,171100,203334248,1892,1892,1892,1892,0
20240321,171000,203334248,1892,1892,1892,1892,0
20240321,170900,203334248,1892,1892,1892,1892,0
20240321,170800,203334248,1892,1892,1892,1892,0
20240321,170700,203334248,1892,1892,1892,1892,0
20240321,170600,203334248,1892,1892,1892,1892,0
20240321,170500,203334248,1892,1892,1892,1892,0
20240321,170400,203334248,1892,1892,1892,1892,0
20240321,170300,203334248,1892,1892,1892,1892,0
20240321,170200,203334248,1892,1892,1892,1892,0
20240321,170100,203334248,1892,1892,1892,1892,0
20240321,170000,203334248,1892,1892,1892,1892,0
20240321,165900,203334248,1892,1892,1892,1892,4772
20240321,165800,203334248,1892,1892,1892,1892,0
20240321,165700,203334248,1892,1892,1892,1892,0
20240321,165600,203334248,1892,1892,1892,1892,0
20240321,165500,203334248,1892,1892,1892,1892,0
20240321,165400,203334248,1892,1892,1892,1892,0
20240321,165300,203334248,1892,1892,1892,1892,0
20240321,165200,203334248,1892,1892,1892,1892,0
20240321,165100,203334248,1892,1892,1892,1892,0
20240321,165000,203334248,1892,1892,1892,1892,0
20240321,164900,203334248,1892,1892,1892,1892,0
20240321,164800,203334248,1892,1892,1892,1892,0
20240321,164700,203334248,1892,1892,1892,1892,0
20240321,164600,203334248,1892,1892,1892,1892,0
20240321,164500,203334248,1892,1892,1892,1892,0
20240321,164400,203334248,1892,1892,1892,1892,0
20240321,164300,203334248,1892,1892,1892,1892,0
20240321,164200,203334248,1892,1892,1892,1892,0
20240321,164100,203334248,1892,1892,1892,1892,0
20240321,164000,203334248,1892,1892,1892,1892,0
20240321,163900,203334248,1892,1892,1892,1892,0
20240321,163800,203334248,1892,1892,1892,1892,0
20240321,163700,203334248,1892,1892,1892,1892,0
20240321,163600,203334248,1892,1892,1892,1892,0
20240321,163500,203334248,1892,1892,1892,1892,0
20240321,163400,203334248,1892,1892,1892,1892,0
20240321,163300,203334248,1892,1892,1892,1892,0
20240321,163200,203334248,1892,1892,1892,1892,0
20240321,163100,203334248,1892,1892,1892,1892,0
20240321,163000,203334248,1892,1892,1892,1892,0
20240321,162900,203334248,1892,1892,1892,1892,4772
20240321,162800,203334248,1892,1892,1892,1892,0
20240321,162700,203334248,1892,1892,1892,1892,0
20240321,162600,203334248,1892,1892,1892,1892,0
20240321,162500,203334248,1892,1892,1892,1892,0
20240321,162400,203334248,1892,1892,1892,1892,0
20240321,162300,203334248,1892,1892,1892,1892,0
20240321,162200,203334248,1892,1892,1892,1892,0
20240321,162100,203334248,1892,1892,1892,1892,0
20240321,162000,203334248,1892,1892,1892,1892,0
20240321,161900,203334248,1892,1892,1892,1892,0
20240321,161800,203334248,1892,1892,1892,1892,0
20240321,161700,203334248,1892,1892,1892,1892,0
20240321,161600,203334248,1892,1892,1892,1892,0
20240321,161500,203334248,1892,1892,1892,1892,0
20240321,161400,203334248,1892,1892,1892,1892,0
20240321,161300,203334248,1892,1892,1892,1892,0
20240321,161200,203334248,1892,1892,1892,1892,0
20240321,161100,203334248,1892,1892,1892,1892,0
20240321,161000,203334248,1892,1892,1892,1892,0
20240321,160900,203334248,1892,1892,1892,1892,0
20240321,160800,203334248,1892,1892,1892,1892,0
20240321,160700,203334248,1892,1892,1892,1892,0
20240321,160600,203334248,1892,1892,1892,1892,0
20240321,160500,203334248,1892,1892,1892,1892,0
20240321,160400,203334248,1892,1892,1892,1892,0
20240321,160300,203334248,1892,1892,1892,1892,0
20240321,160200,203334248,1892,1892,1892,1892,0
20240321,160100,203334248,1892,1892,1892,1892,0
20240321,160000,203334248,1892,1892,1892,1892,0
20240321,155900,203334248,1892,1892,1892,1892,4772
20240321,155800,203334248,1892,1892,1892,1892,0
20240321,155700,203334248,1892,1892,1892,1892,0
20240321,155600,203334248,1892,1892,1892,1892,0
20240321,155500,203334248,1892,1892,1892,1892,0
20240321,155400,203334248,1892,1892,1892,1892,0
20240321,155300,203334248,1892,1892,1892,1892,0
20240321,155200,203334248,1892,1892,1892,1892,0
20240321,155100,203334248,1892,1892,1892,1892,0
20240321,155000,203334248,1892,1892,1892,1892,0
20240321,154900,203334248,1892,1892,1892,1892,0
20240321,154800,203334248,1892,1892,1892,1892,0
20240321,154700,203334248,1892,1892,1892,1892,0
20240321,154600,203334248,1892,1892,1892,1892,0
20240321,154500,203334248,1892,1892,1892,1892,0
20240321,154400,203334248,1892,1892,1892,1892,0
20240321,154300,203334248,1892,1892,1892,1892,0
20240321,154200,203334248,1892,1892,1892,1892,0
20240321,154100,203334248,1892,1892,1892,1892,0
20240321,154000,203334248,1892,1892,1892,1892,0
20240321,153900,203334248,1892,1892,1892,1892,0
20240321,153800,203334248,1892,1892,1892,1892,0
20240321,153700,203334248,1892,1892,1892,1892,0
20240321,153600,203334248,1892,1892,1892,1892,0
20240321,153500,203334248,1892,1892,1892,1892,0
20240321,153400,203334248,1892,1892,1892,1892,0
20240321,153300,203334248,1892,1892,1892,1892,0
20240321,153200,203334248,1892,1892,1892,1892,0
20240321,153100,203334248,1892,1892,1892,1892,0
20240321,153000,203334248,1892,1892,1892,1892,4772
20240321,152900,194305624,1892,1892,1892,1892,0
20240321,152800,194305624,1892,1892,1892,1892,0
20240321,152700,194305624,1892,1892,1892,1892,0
20240321,152600,194305624,1892,1892,1892,1892,0
20240321,152500,194305624,1892,1892,1892,1892,0
20240321,152400,194305624,1892,1892,1892,1892,0
20240321,152300,194305624,1892,1892,1892,1892,0
20240321,152200,194305624,1892,1892,1892,1892,0
20240321,152100,194305624,1892,1892,1892,1892,0
20240321,152000,194305624,1892,1892,1892,1892,0
20240321,151900,194305624,1892,1892,1892,1891,560
20240321,151800,193246404,1892,1892,1892,1892,102
20240321,151700,193053420,1892,1892,1892,1892,1060
20240321,151600,191047900,1892,1892,1892,1891,3013
20240321,151500,185349687,1892,1892,1892,1892,444
20240321,151400,184509639,1892,1892,1892,1892,140
20240321,151300,184244759,1891,1891,1891,1891,300
20240321,151200,183677459,1891,1891,1892,1890,1119
20240321,151100,181561550,1891,1891,1892,1891,2855
20240321,151000,176162735,1891,1892,1892,1891,513
20240321,150900,175192612,1892,1892,1892,1892,20
20240321,150800,175154772,1892,1891,1892,1891,1729
20240321,150700,171885138,1891,1892,1892,1891,1623
20240321,150600,168815426,1891,1892,1892,1891,128
20240321,150500,168573339,1893,1892,1893,1892,23
20240321,150400,168529813,1893,1893,1893,1893,0
20240321,150300,168529813,1893,1893,1893,1893,283
20240321,150200,167994094,1893,1893,1893,1893,0
20240321,150100,167994094,1893,1893,1893,1893,210
20240321,150000,167596564,1893,1894,1894,1893,1025
20240321,145900,165656214,1894,1894,1894,1894,13
20240321,145800,165631592,1894,1894,1894,1894,0
20240321,145700,165631592,1894,1894,1894,1894,200
20240321,145600,165252792,1895,1895,1895,1895,0
20240321,145500,165252792,1895,1895,1895,1895,598
20240321,145400,164119582,1895,1895,1895,1895,0
20240321,145300,164119582,1895,1895,1895,1895,2000
20240321,145200,160329582,1896,1895,1896,1895,160
20240321,145100,160026223,1895,1895,1895,1895,1
20240321,145000,160024328,1896,1895,1896,1895,459
20240321,144900,159154264,1895,1895,1895,1895,1206
20240321,144800,156868894,1896,1896,1896,1896,5
20240321,144700,156859414,1894,1894,1894,1894,0
20240321,144600,156859414,1894,1894,1894,1894,3000
20240321,144500,151177414,1896,1895,1896,1895,818
20240321,144400,149627294,1896,1896,1896,1896,17
20240321,144300,149595062,1896,1896,1896,1896,0
20240321,144200,149595062,1896,1896,1896,1896,450
20240321,144100,148741862,1896,1896,1896,1896,0
20240321,144000,148741862,1896,1896,1896,1896,0
20240321,143900,148741862,1896,1896,1896,1896,0
20240321,143800,148741862,1896,1896,1896,1896,50
20240321,143700,148647062,1896,1896,1896,1896,0
20240321,143600,148647062,1896,1896,1896,1896,1
20240321,143500,148645166,1896,1896,1896,1896,0
20240321,143400,148645166,1896,1896,1896,1896,0
20240321,143300,148645166,1896,1896,1896,1896,0
20240321,143200,148645166,1896,1895,1896,1895,273
20240321,143100,148127762,1895,1895,1895,1895,60
20240321,143000,148014062,1895,1895,1895,1895,230
20240321,142900,147578212,1896,1896,1896,1896,0
20240321,142800,147578212,1896,1896,1896,1896,0
20240321,142700,147578212,1896,1896,1896,1896,50
20240321,142600,147483412,1896,1896,1896,1896,116
20240321,142500,147263476,1897,1897,1897,1897,8
20240321,142400,147248300,1898,1898,1898,1898,0
20240321,142300,147248300,1898,1898,1898,1898,0
20240321,142200,147248300,1898,1898,1898,1898,0
20240321,142100,147248300,1898,1898,1898,1898,150
20240321,142000,146963600,1898,1898,1898,1898,157
20240321,141900,146665614,1897,1897,1897,1897,8
20240321,141800,146650438,1898,1898,1898,1898,100
20240321,141700,146460638,1898,1898,1898,1898,0
20240321,141600,146460638,1898,1898,1898,1898,0
20240321,141500,146460638,1898,1898,1898,1898,210
20240321,141400,146062058,1898,1898,1898,1898,0
20240321,141300,146062058,1898,1898,1898,1898,100
20240321,141200,145872258,1898,1898,1898,1898,22
20240321,141100,145830502,1895,1898,1898,1895,2050
20240321,141000,141945602,1898,1898,1898,1898,0
20240321,140900,141945602,1898,1898,1898,1898,0
20240321,140800,141945602,1898,1896,1898,1895,3005
20240321,140700,136250907,1898,1898,1898,1898,0
20240321,140600,136250907,1898,1898,1898,1898,0
20240321,140500,136250907,1898,1898,1898,1898,20
20240321,140400,136212947,1898,1898,1898,1898,0
20240321,140300,136212947,1898,1898,1898,1898,0
20240321,140200,136212947,1898,1898,1898,1898,0
20240321,140100,136212947,1898,1898,1898,1898,0
20240321,140000,136212947,1898,1898,1898,1898,0
20240321,135900,136212947,1898,1898,1898,1898,0
20240321,135800,136212947,1898,1898,1898,1898,0
20240321,135700,136212947,1898,1898,1898,1898,0
20240321,135600,136212947,1898,1898,1898,1898,1
20240321,135500,136211049,1891,1891,1891,1891,0
20240321,135400,136211049,1891,1891,1891,1891,0
20240321,135300,136211049,1891,1891,1891,1891,0
20240321,135200,136211049,1891,1895,1895,1891,492
20240321,135100,135280147,1897,1897,1897,1897,0
20240321,135000,135280147,1897,1897,1897,1897,0
20240321,134900,135280147,1897,1897,1897,1897,0
20240321,134800,135280147,1897,1897,1897,1897,0
20240321,134700,135280147,1897,1897,1897,1897,0
20240321,134600,135280147,1897,1895,1897,1895,5
20240321,134500,135270664,1897,1897,1897,1897,4
20240321,134400,135263076,1898,1898,1898,1898,0
20240321,134300,135263076,1898,1898,1898,1898,0
20240321,134200,135263076,1898,1898,1898,1898,0
20240321,134100,135263076,1898,1898,1898,1898,0
20240321,134000,135263076,1898,1898,1898,1898,0
20240321,133900,135263076,1898,1898,1898,1898,0
20240321,133800,135263076,1898,1898,1898,1898,0
20240321,133700,135263076,1898,1898,1898,1898,15
20240321,133600,135234606,1895,1895,1895,1895,4
20240321,133500,135227026,1898,1898,1898,1898,0
20240321,133400,135227026,1898,1898,1898,1898,0
20240321,133300,135227026,1898,1898,1898,1898,0
20240321,133200,135227026,1898,1898,1898,1898,0
20240321,133100,135227026,1898,1898,1898,1898,0
20240321,133000,135227026,1898,1897,1898,1897,1168
20240321,132900,133010179,1898,1898,1898,1898,1
20240321,132800,133008281,1898,1898,1898,1898,0
20240321,132700,133008281,1898,1898,1898,1898,0
20240321,132600,133008281,1898,1898,1898,1898,0
20240321,132500,133008281,1898,1898,1898,1898,0
20240321,132400,133008281,1898,1898,1898,1898,10
20240321,132300,132989301,1898,1898,1898,1898,1
20240321,132200,132987403,1890,1890,1890,1890,0
20240321,132100,132987403,1890,1897,1897,1890,9003
20240321,132000,115953272,1898,1898,1898,1898,0
20240321,131900,115953272,1898,1898,1898,1898,0
20240321,131800,115953272,1898,1898,1898,1898,0
20240321,131700,115953272,1898,1898,1898,1898,0
20240321,131600,115953272,1898,1898,1898,1898,0
20240321,131500,115953272,1898,1898,1898,1898,1
20240321,131400,115951374,1897,1897,1897,1897,0
20240321,131300,115951374,1897,1897,1897,1897,0
20240321,131200,115951374,1897,1897,1897,1897,0
20240321,131100,115951374,1897,1897,1897,1897,1
20240321,131000,115949477,1898,1898,1898,1898,0
20240321,130900,115949477,1898,1898,1898,1898,0
20240321,130800,115949477,1898,1898,1898,1898,0
20240321,130700,115949477,1898,1898,1898,1898,0
20240321,130600,115949477,1898,1898,1898,1898,0
20240321,130500,115949477,1898,1898,1898,1898,0
20240321,130400,115949477,1898,1898,1898,1898,0
20240321,130300,115949477,1898,1898,1898,1898,37
20240321,130200,115879251,1898,1898,1898,1898,35
20240321,130100,115812821,1898,1898,1898,1898,0
20240321,130000,115812821,1898,1898,1898,1898,0
20240321,125900,115812821,1898,1898,1898,1898,0
20240321,125800,115812821,1898,1898,1898,1898,0
20240321,125700,115812821,1898,1896,1898,1896,150
20240321,125600,115528321,1898,1898,1898,1898,0
20240321,125500,115528321,1898,1898,1898,1898,0
20240321,125400,115528321,1898,1898,1898,1898,0
20240321,125300,115528321,1898,1898,1898,1898,0
20240321,125200,115528321,1898,1898,1898,1898,10
20240321,125100,115509341,1898,1898,1898,1898,0
20240321,125000,115509341,1898,1898,1898,1898,0
20240321,124900,115509341,1898,1897,1898,1897,2142
20240321,124800,111445847,1898,1898,1898,1898,0
20240321,124700,111445847,1898,1898,1898,1898,0
20240321,124600,111445847,1898,1896,1898,1896,6
20240321,124500,111434461,1898,1898,1898,1898,620
20240321,124400,110257701,1898,1898,1898,1898,20
20240321,124300,110219741,1898,1898,1898,1898,1701
20240321,124200,106991243,1898,1898,1898,1898,1
20240321,124100,106989345,1898,1898,1898,1898,0
20240321,124000,106989345,1898,1898,1898,1898,5
20240321,123900,106979855,1897,1897,1897,1897,110
20240321,123800,106771185,1897,1897,1897,1897,7
20240321,123700,106757906,1897,1897,1897,1897,100
20240321,123600,106568206,1897,1897,1897,1897,0
20240321,123500,106568206,1897,1897,1897,1897,0
20240321,123400,106568206,1897,1897,1897,1897,1
20240321,123300,106566309,1897,1897,1897,1897,84
20240321,123200,106406961,1897,1897,1897,1897,5
20240321,123100,106397476,1896,1896,1896,1896,0
20240321,123000,106397476,1896,1896,1896,1896,315
20240321,122900,105800236,1898,1897,1898,1897,2
20240321,122800,105796441,1895,1894,1895,1894,520
20240321,122700,104811560,1894,1894,1894,1894,0
20240321,122600,104811560,1894,1894,1894,1894,1
20240321,122500,104809666,1894,1894,1894,1894,6
20240321,122400,104798302,1894,1894,1894,1894,0
20240321,122300,104798302,1894,1894,1894,1894,0
20240321,122200,104798302,1894,1894,1894,1894,0
20240321,122100,104798302,1894,1894,1894,1894,210
20240321,122000,104400562,1892,1892,1892,1892,0
20240321,121900,104400562,1892,1892,1892,1892,0
20240321,121800,104400562,1892,1892,1892,1892,1
20240321,121700,104398670,1892,1892,1892,1892,12
20240321,121600,104375966,1892,1892,1892,1892,74
20240321,121500,104235958,1892,1892,1892,1892,0
20240321,121400,104235958,1892,1892,1892,1892,0
20240321,121300,104235958,1892,1892,1892,1892,3
20240321,121200,104230282,1892,1892,1892,1892,11
20240321,121100,104209470,1891,1891,1891,1891,0
20240321,121000,104209470,1891,1893,1893,1891,921
20240321,120900,102467535,1893,1893,1893,1892,380
20240321,120800,101748395,1892,1892,1892,1892,160
20240321,120700,101445675,1892,1892,1892,1892,341
20240321,120600,100800503,1893,1893,1893,1892,750
20240321,120500,99381483,1893,1893,1893,1893,10
20240321,120400,99362553,1893,1893,1893,1893,20
20240321,120300,99324693,1893,1893,1893,1893,20
20240321,120200,99286833,1893,1893,1893,1893,10
20240321,120100,99267903,1893,1893,1893,1893,0
20240321,120000,99267903,1893,1892,1893,1892,809
20240321,115900,97737076,1893,1893,1893,1893,0
20240321,115800,97737076,1893,1893,1893,1893,65
20240321,115700,97614031,1893,1893,1893,1893,526
20240321,115600,96618313,1893,1893,1893,1893,0
20240321,115500,96618313,1893,1893,1893,1893,1001
20240321,115400,94723420,1893,1893,1893,1893,0
20240321,115300,94723420,1893,1893,1893,1893,0
20240321,115200,94723420,1893,1893,1893,1893,0
20240321,115100,94723420,1893,1893,1893,1893,0
20240321,115000,94723420,1893,1893,1893,1893,0
20240321,114900,94723420,1893,1895,1895,1893,1019
20240321,114800,92793804,1895,1895,1895,1895,0
20240321,114700,92793804,1895,1895,1895,1895,30
20240321,114600,92736954,1895,1895,1895,1895,1
20240321,114500,92735059,1895,1895,1895,1895,0
20240321,114400,92735059,1895,1895,1895,1895,0
20240321,114300,92735059,1895,1895,1895,1895,31
20240321,114200,92676314,1895,1895,1895,1895,0
20240321,114100,92676314,1895,1895,1895,1895,0
20240321,114000,92676314,1895,1895,1895,1895,2
20240321,113900,92672524,1895,1895,1895,1895,10
20240321,113800,92653574,1895,1895,1895,1895,15
20240321,113700,92625149,1895,1895,1895,1895,1
20240321,113600,92623254,1895,1895,1895,1895,5
20240321,113500,92613779,1894,1894,1894,1894,50
20240321,113400,92519079,1894,1895,1895,1894,1220
20240321,113300,90208179,1897,1897,1897,1897,0
20240321,113200,90208179,1897,1897,1897,1897,0
20240321,113100,90208179,1897,1897,1897,1897,0
20240321,113000,90208179,1897,1897,1897,1897,0
20240321,112900,90208179,1897,1897,1897,1897,0
20240321,112800,90208179,1897,1897,1897,1897,0
20240321,112700,90208179,1897,1897,1897,1897,1300
20240321,112600,87742079,1897,1897,1897,1897,0
20240321,112500,87742079,1897,1897,1897,1897,0
20240321,112400,87742079,1897,1897,1897,1897,0
20240321,112300,87742079,1897,1897,1897,1897,0
20240321,112200,87742079,1897,1897,1897,1897,0
20240321,112100,87742079,1897,1897,1897,1897,0
20240321,112000,87742079,1897,1894,1897,1894,3
20240321,111900,87736391,1894,1894,1894,1894,209
20240321,111800,87340545,1897,1897,1897,1897,128
20240321,111700,87097729,1899,1899,1899,1899,0
20240321,111600,87097729,1899,1899,1899,1899,0
20240321,111500,87097729,1899,1899,1899,1899,0
20240321,111400,87097729,1899,1897,1899,1894,6810
20240321,111300,74195132,1899,1899,1899,1899,0
20240321,111200,74195132,1899,1899,1899,1899,0
20240321,111100,74195132,1899,1899,1899,1899,0
20240321,111000,74195132,1899,1899,1899,1899,0
20240321,110900,74195132,1899,1899,1899,1899,0
20240321,110800,74195132,1899,1899,1899,1899,1
20240321,110700,74193233,1899,1899,1899,1899,2
20240321,110600,74189435,1899,1899,1899,1899,10
20240321,110500,74170445,1899,1899,1899,1899,0
20240321,110400,74170445,1899,1899,1899,1899,0
20240321,110300,74170445,1899,1899,1899,1899,0
20240321,110200,74170445,1899,1899,1899,1899,0
20240321,110100,74170445,1899,1899,1899,1899,0
20240321,110000,74170445,1899,1898,1899,1898,2
20240321,105900,74166648,1897,1897,1897,1897,846
20240321,105800,72561786,1897,1897,1897,1897,0
20240321,105700,72561786,1897,1897,1897,1897,5
20240321,105600,72552301,1897,1897,1897,1897,0
20240321,105500,72552301,1897,1897,1897,1897,0
20240321,105400,72552301,1897,1897,1897,1897,30
20240321,105300,72495391,1897,1897,1897,1897,0
20240321,105200,72495391,1897,1898,1898,1897,3119
20240321,105100,66577530,1899,1899,1899,1899,0
20240321,105000,66577530,1899,1899,1899,1899,1001
20240321,104900,64676631,1901,1901,1901,1901,0
20240321,104800,64676631,1901,1901,1901,1901,1
20240321,104700,64674730,1900,1900,1901,1900,533
20240321,104600,63662028,1900,1900,1900,1900,2
20240321,104500,63658228,1899,1899,1899,1899,231
20240321,104400,63219559,1899,1899,1899,1899,62
20240321,104300,63101821,1899,1899,1899,1899,1227
20240321,104200,60771748,1899,1899,1899,1899,794
20240321,104100,59263942,1899,1899,1899,1899,3
20240321,104000,59258245,1899,1899,1899,1899,10
20240321,103900,59239255,1899,1899,1899,1899,0
20240321,103800,59239255,1899,1899,1899,1899,0
20240321,103700,59239255,1899,1899,1899,1899,1
20240321,103600,59237356,1899,1898,1899,1898,80
20240321,103500,59085496,1899,1899,1899,1899,0
20240321,103400,59085496,1899,1899,1899,1899,30
20240321,103300,59028526,1899,1899,1899,1899,1030
20240321,103200,57072556,1899,1899,1899,1899,0
20240321,103100,57072556,1899,1899,1899,1899,10
20240321,103000,57053566,1899,1898,1899,1898,203
20240321,102900,56668072,1898,1898,1898,1898,50
20240321,102800,56573172,1897,1896,1897,1896,829
20240321,102700,55001088,1894,1894,1894,1894,3
20240321,102600,54995406,1895,1896,1896,1895,1107
20240321,102500,52897368,1897,1898,1898,1897,93
20240321,102400,52720946,1898,1898,1898,1898,0
20240321,102300,52720946,1898,1898,1898,1898,50
20240321,102200,52626046,1898,1897,1898,1897,36
20240321,102100,52557753,1898,1898,1898,1898,0
20240321,102000,52557753,1898,1898,1898,1898,0
20240321,101900,52557753,1898,1898,1898,1898,196
20240321,101800,52185745,1898,1898,1898,1898,0
20240321,101700,52185745,1898,1898,1898,1898,100
20240321,101600,51995945,1898,1898,1898,1898,378
20240321,101500,51278501,1896,1896,1896,1896,28
20240321,101400,51225413,1898,1898,1898,1898,533
20240321,101300,50213779,1898,1898,1898,1898,0
20240321,101200,50213779,1898,1898,1898,1898,490
20240321,101100,49283759,1898,1898,1898,1898,0
20240321,101000,49283759,1898,1898,1898,1898,0
20240321,100900,49283759,1898,1898,1898,1898,0
20240321,100800,49283759,1898,1898,1898,1898,10
20240321,100700,49264779,1895,1895,1895,1895,1
20240321,100600,49262884,1894,1894,1894,1894,0
20240321,100500,49262884,1894,1894,1894,1894,40
20240321,100400,49187124,1893,1893,1893,1893,0
20240321,100300,49187124,1893,1893,1893,1893,0
20240321,100200,49187124,1893,1897,1897,1893,1000
20240321,100100,47292955,1899,1899,1899,1899,1
20240321,100000,47291056,1899,1899,1899,1899,0
20240321,095900,47291056,1899,1899,1899,1899,5
20240321,095800,47281561,1900,1900,1900,1900,0
20240321,095700,47281561,1900,1900,1900,1900,0
20240321,095600,47281561,1900,1900,1900,1900,24
20240321,095500,47235961,1900,1900,1900,1900,20
20240321,095400,47197961,1900,1900,1900,1900,1
20240321,095300,47196061,1900,1900,1900,1900,0
20240321,095200,47196061,1900,1900,1900,1900,1
20240321,095100,47194161,1900,1900,1900,1900,0
20240321,095000,47194161,1900,1900,1900,1900,10
20240321,094900,47175161,1892,1892,1892,1892,0
20240321,094800,47175161,1892,1892,1892,1892,0
20240321,094700,47175161,1892,1900,1900,1892,2509
20240321,094600,42424471,1900,1900,1900,1900,26
20240321,094500,42375071,1903,1903,1903,1903,0
20240321,094400,42375071,1903,1899,1903,1899,333
20240321,094300,41742228,1903,1903,1903,1903,0
20240321,094200,41742228,1903,1903,1903,1903,3
20240321,094100,41736519,1900,1900,1900,1900,1022
20240321,094000,39794719,1904,1904,1904,1904,0
20240321,093900,39794719,1904,1904,1904,1904,10
20240321,093800,39775679,1904,1903,1904,1903,10
20240321,093700,39756648,1903,1899,1903,1899,7723
20240321,093600,25085701,1899,1898,1899,1898,10
20240321,093500,25066712,1893,1893,1893,1893,0
20240321,093400,25066712,1893,1893,1893,1893,0
20240321,093300,25066712,1893,1893,1893,1893,0
20240321,093200,25066712,1893,1893,1893,1893,0
20240321,093100,25066712,1893,1899,1899,1893,51
20240321,093000,24970163,1899,1899,1899,1899,3
20240321,092900,24964466,1899,1899,1899,1899,110
20240321,092800,24755576,1890,1890,1890,1890,0
20240321,092700,24755576,1890,1890,1890,1890,1
20240321,092600,24753686,1899,1899,1899,1899,0
20240321,092500,24753686,1899,1899,1899,1899,0
20240321,092400,24753686,1899,1899,1899,1899,0
20240321,092300,24753686,1899,1899,1899,1899,710
20240321,092200,23405396,1899,1899,1899,1899,0
20240321,092100,23405396,1899,1899,1899,1899,1
20240321,092000,23403497,1899,1899,1899,1899,15
20240321,091900,23375012,1889,1899,1899,1889,280
20240321,091800,22845892,1899,1899,1899,1899,0
20240321,091700,22845892,1899,1899,1899,1899,0
20240321,091600,22845892,1899,1899,1899,1899,0
20240321,091500,22845892,1899,1898,1899,1898,4955
20240321,091400,13436977,1898,1898,1898,1898,0
20240321,091300,13436977,1898,1898,1898,1898,20
20240321,091200,13399017,1889,1889,1889,1889,628
20240321,091100,12212725,1889,1889,1889,1889,0
20240321,091000,12212725,1889,1898,1898,1889,31
20240321,090900,12153896,1899,1899,1899,1899,0
20240321,090800,12153896,1899,1899,1899,1899,10
20240321,090700,12134906,1899,1899,1899,1899,214
20240321,090600,11728520,1900,1900,1900,1900,0
20240321,090500,11728520,1900,1889,1900,1889,1282
20240321,090400,9306712,1889,1889,1889,1889,0
20240321,090300,9306712,1889,1900,1900,1889,217
20240321,090200,8896568,1900,1900,1900,1900,0
20240321,090100,8896568,1900,1900,1900,1900,1
20240321,090000,8894668,1900,1888,1900,1888,4699