stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,202800,5405,1079,1079,1079,1079,4
20240306,202700,5405,1079,1079,1079,1079,0
20240306,202600,5405,1079,1079,1079,1079,0
20240306,202500,5405,1079,1079,1079,1079,0
20240306,202400,5405,1079,1079,1079,1079,0
20240306,202300,5405,1079,1079,1079,1079,0
20240306,202200,5405,1079,1079,1079,1079,0
20240306,202100,5405,1079,1079,1079,1079,0
20240306,202000,5405,1079,1079,1079,1079,0
20240306,201900,5405,1079,1079,1079,1079,0
20240306,201800,5405,1079,1079,1079,1079,0
20240306,201700,5405,1079,1079,1079,1079,0
20240306,201600,5405,1079,1079,1079,1079,0
20240306,201500,5405,1079,1079,1079,1079,0
20240306,201400,5405,1079,1079,1079,1079,0
20240306,201300,5405,1079,1079,1079,1079,0
20240306,201200,5405,1079,1079,1079,1079,0
20240306,201100,5405,1079,1079,1079,1079,0
20240306,201000,5405,1079,1079,1079,1079,0
20240306,200900,5405,1079,1079,1079,1079,0
20240306,200800,5405,1079,1079,1079,1079,0
20240306,200700,5405,1079,1079,1079,1079,0
20240306,200600,5405,1079,1079,1079,1079,0
20240306,200500,5405,1079,1079,1079,1079,0
20240306,200400,5405,1079,1079,1079,1079,0
20240306,200300,5405,1079,1079,1079,1079,0
20240306,200200,5405,1079,1079,1079,1079,0
20240306,200100,5405,1079,1079,1079,1079,0
20240306,200000,5405,1079,1079,1079,1079,0
20240306,195900,5405,1079,1079,1079,1079,0
20240306,195800,5405,1079,1079,1079,1079,4
20240306,195700,5405,1079,1079,1079,1079,0
20240306,195600,5405,1079,1079,1079,1079,0
20240306,195500,5405,1079,1079,1079,1079,0
20240306,195400,5405,1079,1079,1079,1079,0
20240306,195300,5405,1079,1079,1079,1079,0
20240306,195200,5405,1079,1079,1079,1079,0
20240306,195100,5405,1079,1079,1079,1079,0
20240306,195000,5405,1079,1079,1079,1079,0
20240306,194900,5405,1079,1079,1079,1079,0
20240306,194800,5405,1079,1079,1079,1079,0
20240306,194700,5405,1079,1079,1079,1079,0
20240306,194600,5405,1079,1079,1079,1079,0
20240306,194500,5405,1079,1079,1079,1079,0
20240306,194400,5405,1079,1079,1079,1079,0
20240306,194300,5405,1079,1079,1079,1079,0
20240306,194200,5405,1079,1079,1079,1079,0
20240306,194100,5405,1079,1079,1079,1079,0
20240306,194000,5405,1079,1079,1079,1079,0
20240306,193900,5405,1079,1079,1079,1079,0
20240306,193800,5405,1079,1079,1079,1079,0
20240306,193700,5405,1079,1079,1079,1079,0
20240306,193600,5405,1079,1079,1079,1079,0
20240306,193500,5405,1079,1079,1079,1079,0
20240306,193400,5405,1079,1079,1079,1079,0
20240306,193300,5405,1079,1079,1079,1079,0
20240306,193200,5405,1079,1079,1079,1079,0
20240306,193100,5405,1079,1079,1079,1079,0
20240306,193000,5405,1079,1079,1079,1079,0
20240306,192900,5405,1079,1079,1079,1079,0
20240306,192800,5405,1079,1079,1079,1079,4
20240306,192700,5405,1079,1079,1079,1079,0
20240306,192600,5405,1079,1079,1079,1079,0
20240306,192500,5405,1079,1079,1079,1079,0
20240306,192400,5405,1079,1079,1079,1079,0
20240306,192300,5405,1079,1079,1079,1079,0
20240306,192200,5405,1079,1079,1079,1079,0
20240306,192100,5405,1079,1079,1079,1079,0
20240306,192000,5405,1079,1079,1079,1079,0
20240306,191900,5405,1079,1079,1079,1079,0
20240306,191800,5405,1079,1079,1079,1079,0
20240306,191700,5405,1079,1079,1079,1079,0
20240306,191600,5405,1079,1079,1079,1079,0
20240306,191500,5405,1079,1079,1079,1079,0
20240306,191400,5405,1079,1079,1079,1079,0
20240306,191300,5405,1079,1079,1079,1079,0
20240306,191200,5405,1079,1079,1079,1079,0
20240306,191100,5405,1079,1079,1079,1079,0
20240306,191000,5405,1079,1079,1079,1079,0
20240306,190900,5405,1079,1079,1079,1079,0
20240306,190800,5405,1079,1079,1079,1079,0
20240306,190700,5405,1079,1079,1079,1079,0
20240306,190600,5405,1079,1079,1079,1079,0
20240306,190500,5405,1079,1079,1079,1079,0
20240306,190400,5405,1079,1079,1079,1079,0
20240306,190300,5405,1079,1079,1079,1079,0
20240306,190200,5405,1079,1079,1079,1079,0
20240306,190100,5405,1079,1079,1079,1079,0
20240306,190000,5405,1079,1079,1079,1079,0
20240306,185900,5405,1079,1079,1079,1079,0
20240306,185800,5405,1079,1079,1079,1079,4
20240306,185700,5405,1079,1079,1079,1079,0
20240306,185600,5405,1079,1079,1079,1079,0
20240306,185500,5405,1079,1079,1079,1079,0
20240306,185400,5405,1079,1079,1079,1079,0
20240306,185300,5405,1079,1079,1079,1079,0
20240306,185200,5405,1079,1079,1079,1079,0
20240306,185100,5405,1079,1079,1079,1079,0
20240306,185000,5405,1079,1079,1079,1079,0
20240306,184900,5405,1079,1079,1079,1079,0
20240306,184800,5405,1079,1079,1079,1079,0
20240306,184700,5405,1079,1079,1079,1079,0
20240306,184600,5405,1079,1079,1079,1079,0
20240306,184500,5405,1079,1079,1079,1079,0
20240306,184400,5405,1079,1079,1079,1079,0
20240306,184300,5405,1079,1079,1079,1079,0
20240306,184200,5405,1079,1079,1079,1079,0
20240306,184100,5405,1079,1079,1079,1079,0
20240306,184000,5405,1079,1079,1079,1079,0
20240306,183900,5405,1079,1079,1079,1079,0
20240306,183800,5405,1079,1079,1079,1079,0
20240306,183700,5405,1079,1079,1079,1079,0
20240306,183600,5405,1079,1079,1079,1079,0
20240306,183500,5405,1079,1079,1079,1079,0
20240306,183400,5405,1079,1079,1079,1079,0
20240306,183300,5405,1079,1079,1079,1079,0
20240306,183200,5405,1079,1079,1079,1079,0
20240306,183100,5405,1079,1079,1079,1079,0
20240306,183000,5405,1079,1079,1079,1079,0
20240306,182900,5405,1079,1079,1079,1079,0
20240306,182800,5405,1079,1079,1079,1079,4
20240306,182700,5405,1079,1079,1079,1079,0
20240306,182600,5405,1079,1079,1079,1079,0
20240306,182500,5405,1079,1079,1079,1079,0
20240306,182400,5405,1079,1079,1079,1079,0
20240306,182300,5405,1079,1079,1079,1079,0
20240306,182200,5405,1079,1079,1079,1079,0
20240306,182100,5405,1079,1079,1079,1079,0
20240306,182000,5405,1079,1079,1079,1079,0
20240306,181900,5405,1079,1079,1079,1079,0
20240306,181800,5405,1079,1079,1079,1079,0
20240306,181700,5405,1079,1079,1079,1079,0
20240306,181600,5405,1079,1079,1079,1079,0
20240306,181500,5405,1079,1079,1079,1079,0
20240306,181400,5405,1079,1079,1079,1079,0
20240306,181300,5405,1079,1079,1079,1079,0
20240306,181200,5405,1079,1079,1079,1079,0
20240306,181100,5405,1079,1079,1079,1079,0
20240306,181000,5405,1079,1079,1079,1079,0
20240306,180900,5405,1079,1079,1079,1079,0
20240306,180800,5405,1079,1079,1079,1079,0
20240306,180700,5405,1079,1079,1079,1079,0
20240306,180600,5405,1079,1079,1079,1079,0
20240306,180500,5405,1079,1079,1079,1079,0
20240306,180400,5405,1079,1079,1079,1079,0
20240306,180300,5405,1079,1079,1079,1079,0
20240306,180200,5405,1079,1079,1079,1079,0
20240306,180100,5405,1079,1079,1079,1079,0
20240306,180000,5405,1079,1079,1079,1079,0
20240306,175900,5405,1079,1079,1079,1079,0
20240306,175800,5405,1079,1079,1079,1079,4
20240306,175700,5405,1079,1079,1079,1079,0
20240306,175600,5405,1079,1079,1079,1079,0
20240306,175500,5405,1079,1079,1079,1079,0
20240306,175400,5405,1079,1079,1079,1079,0
20240306,175300,5405,1079,1079,1079,1079,0
20240306,175200,5405,1079,1079,1079,1079,0
20240306,175100,5405,1079,1079,1079,1079,0
20240306,175000,5405,1079,1079,1079,1079,0
20240306,174900,5405,1079,1079,1079,1079,0
20240306,174800,5405,1079,1079,1079,1079,0
20240306,174700,5405,1079,1079,1079,1079,0
20240306,174600,5405,1079,1079,1079,1079,0
20240306,174500,5405,1079,1079,1079,1079,0
20240306,174400,5405,1079,1079,1079,1079,0
20240306,174300,5405,1079,1079,1079,1079,0
20240306,174200,5405,1079,1079,1079,1079,0
20240306,174100,5405,1079,1079,1079,1079,0
20240306,174000,5405,1079,1079,1079,1079,0
20240306,173900,5405,1079,1079,1079,1079,0
20240306,173800,5405,1079,1079,1079,1079,0
20240306,173700,5405,1079,1079,1079,1079,0
20240306,173600,5405,1079,1079,1079,1079,0
20240306,173500,5405,1079,1079,1079,1079,0
20240306,173400,5405,1079,1079,1079,1079,0
20240306,173300,5405,1079,1079,1079,1079,0
20240306,173200,5405,1079,1079,1079,1079,0
20240306,173100,5405,1079,1079,1079,1079,0
20240306,173000,5405,1079,1079,1079,1079,0
20240306,172900,5405,1079,1079,1079,1079,0
20240306,172800,5405,1079,1079,1079,1079,4
20240306,172700,5405,1079,1079,1079,1079,0
20240306,172600,5405,1079,1079,1079,1079,0
20240306,172500,5405,1079,1079,1079,1079,0
20240306,172400,5405,1079,1079,1079,1079,0
20240306,172300,5405,1079,1079,1079,1079,0
20240306,172200,5405,1079,1079,1079,1079,0
20240306,172100,5405,1079,1079,1079,1079,0
20240306,172000,5405,1079,1079,1079,1079,0
20240306,171900,5405,1079,1079,1079,1079,0
20240306,171800,5405,1079,1079,1079,1079,0
20240306,171700,5405,1079,1079,1079,1079,0
20240306,171600,5405,1079,1079,1079,1079,0
20240306,171500,5405,1079,1079,1079,1079,0
20240306,171400,5405,1079,1079,1079,1079,0
20240306,171300,5405,1079,1079,1079,1079,0
20240306,171200,5405,1079,1079,1079,1079,0
20240306,171100,5405,1079,1079,1079,1079,0
20240306,171000,5405,1079,1079,1079,1079,0
20240306,170900,5405,1079,1079,1079,1079,0
20240306,170800,5405,1079,1079,1079,1079,0
20240306,170700,5405,1079,1079,1079,1079,0
20240306,170600,5405,1079,1079,1079,1079,0
20240306,170500,5405,1079,1079,1079,1079,0
20240306,170400,5405,1079,1079,1079,1079,0
20240306,170300,5405,1079,1079,1079,1079,0
20240306,170200,5405,1079,1079,1079,1079,0
20240306,170100,5405,1079,1079,1079,1079,0
20240306,170000,5405,1079,1079,1079,1079,0
20240306,165900,5405,1079,1079,1079,1079,0
20240306,165800,5405,1079,1079,1079,1079,4
20240306,165700,5405,1079,1079,1079,1079,0
20240306,165600,5405,1079,1079,1079,1079,0
20240306,165500,5405,1079,1079,1079,1079,0
20240306,165400,5405,1079,1079,1079,1079,0
20240306,165300,5405,1079,1079,1079,1079,0
20240306,165200,5405,1079,1079,1079,1079,0
20240306,165100,5405,1079,1079,1079,1079,0
20240306,165000,5405,1079,1079,1079,1079,0
20240306,164900,5405,1079,1079,1079,1079,0
20240306,164800,5405,1079,1079,1079,1079,0
20240306,164700,5405,1079,1079,1079,1079,0
20240306,164600,5405,1079,1079,1079,1079,0
20240306,164500,5405,1079,1079,1079,1079,0
20240306,164400,5405,1079,1079,1079,1079,0
20240306,164300,5405,1079,1079,1079,1079,0
20240306,164200,5405,1079,1079,1079,1079,0
20240306,164100,5405,1079,1079,1079,1079,0
20240306,164000,5405,1079,1079,1079,1079,0
20240306,163900,5405,1079,1079,1079,1079,0
20240306,163800,5405,1079,1079,1079,1079,0
20240306,163700,5405,1079,1079,1079,1079,0
20240306,163600,5405,1079,1079,1079,1079,0
20240306,163500,5405,1079,1079,1079,1079,0
20240306,163400,5405,1079,1079,1079,1079,0
20240306,163300,5405,1079,1079,1079,1079,0
20240306,163200,5405,1079,1079,1079,1079,0
20240306,163100,5405,1079,1079,1079,1079,0
20240306,163000,5405,1079,1079,1079,1079,0
20240306,162900,5405,1079,1079,1079,1079,0
20240306,162800,5405,1079,1079,1079,1079,4
20240306,162700,5405,1079,1079,1079,1079,0
20240306,162600,5405,1079,1079,1079,1079,0
20240306,162500,5405,1079,1079,1079,1079,0
20240306,162400,5405,1079,1079,1079,1079,0
20240306,162300,5405,1079,1079,1079,1079,0
20240306,162200,5405,1079,1079,1079,1079,0
20240306,162100,5405,1079,1079,1079,1079,0
20240306,162000,5405,1079,1079,1079,1079,0
20240306,161900,5405,1079,1079,1079,1079,0
20240306,161800,5405,1079,1079,1079,1079,0
20240306,161700,5405,1079,1079,1079,1079,0
20240306,161600,5405,1079,1079,1079,1079,0
20240306,161500,5405,1079,1079,1079,1079,0
20240306,161400,5405,1079,1079,1079,1079,0
20240306,161300,5405,1079,1079,1079,1079,0
20240306,161200,5405,1079,1079,1079,1079,0
20240306,161100,5405,1079,1079,1079,1079,0
20240306,161000,5405,1079,1079,1079,1079,0
20240306,160900,5405,1079,1079,1079,1079,0
20240306,160800,5405,1079,1079,1079,1079,0
20240306,160700,5405,1079,1079,1079,1079,0
20240306,160600,5405,1079,1079,1079,1079,0
20240306,160500,5405,1079,1079,1079,1079,0
20240306,160400,5405,1079,1079,1079,1079,0
20240306,160300,5405,1079,1079,1079,1079,0
20240306,160200,5405,1079,1079,1079,1079,0
20240306,160100,5405,1079,1079,1079,1079,0
20240306,160000,5405,1079,1079,1079,1079,0
20240306,155900,5405,1079,1079,1079,1079,0
20240306,155800,5405,1079,1079,1079,1079,4
20240306,155700,5405,1079,1079,1079,1079,0
20240306,155600,5405,1079,1079,1079,1079,0
20240306,155500,5405,1079,1079,1079,1079,0
20240306,155400,5405,1079,1079,1079,1079,0
20240306,155300,5405,1079,1079,1079,1079,0
20240306,155200,5405,1079,1079,1079,1079,0
20240306,155100,5405,1079,1079,1079,1079,0
20240306,155000,5405,1079,1079,1079,1079,0
20240306,154900,5405,1079,1079,1079,1079,0
20240306,154800,5405,1079,1079,1079,1079,0
20240306,154700,5405,1079,1079,1079,1079,0
20240306,154600,5405,1079,1079,1079,1079,0
20240306,154500,5405,1079,1079,1079,1079,0
20240306,154400,5405,1079,1079,1079,1079,0
20240306,154300,5405,1079,1079,1079,1079,0
20240306,154200,5405,1079,1079,1079,1079,0
20240306,154100,5405,1079,1079,1079,1079,0
20240306,154000,5405,1079,1079,1079,1079,0
20240306,153900,5405,1079,1079,1079,1079,0
20240306,153800,5405,1079,1079,1079,1079,0
20240306,153700,5405,1079,1079,1079,1079,0
20240306,153600,5405,1079,1079,1079,1079,0
20240306,153500,5405,1079,1079,1079,1079,0
20240306,153400,5405,1079,1079,1079,1079,0
20240306,153300,5405,1079,1079,1079,1079,0
20240306,153200,5405,1079,1079,1079,1079,0
20240306,153100,5405,1079,1079,1079,1079,0
20240306,153000,5405,1079,1079,1079,1079,0
20240306,152900,5405,1079,1079,1079,1079,0
20240306,152800,5405,1079,1079,1079,1079,0
20240306,152700,5405,1079,1079,1079,1079,0
20240306,152600,5405,1079,1079,1079,1079,0
20240306,152500,5405,1079,1079,1079,1079,0
20240306,152400,5405,1079,1079,1079,1079,0
20240306,152300,5405,1079,1079,1079,1079,0
20240306,152200,5405,1079,1079,1079,1079,0
20240306,152100,5405,1079,1079,1079,1079,0
20240306,152000,5405,1079,1079,1079,1079,0
20240306,151900,5405,1079,1079,1079,1079,0
20240306,151800,5405,1079,1079,1079,1079,0
20240306,151700,5405,1079,1079,1079,1079,0
20240306,151600,5405,1079,1079,1079,1079,0
20240306,151500,5405,1079,1079,1079,1079,0
20240306,151400,5405,1079,1079,1079,1079,0
20240306,151300,5405,1079,1079,1079,1079,0
20240306,151200,5405,1079,1079,1079,1079,0
20240306,151100,5405,1079,1079,1079,1079,0
20240306,151000,5405,1079,1079,1079,1079,0
20240306,150900,5405,1079,1079,1079,1079,0
20240306,150800,5405,1079,1079,1079,1079,0
20240306,150700,5405,1079,1079,1079,1079,0
20240306,150600,5405,1079,1079,1079,1079,0
20240306,150500,5405,1079,1079,1079,1079,0
20240306,150400,5405,1079,1079,1079,1079,0
20240306,150300,5405,1079,1079,1079,1079,0
20240306,150200,5405,1079,1079,1079,1079,0
20240306,150100,5405,1079,1079,1079,1079,0
20240306,150000,5405,1079,1079,1079,1079,0
20240306,145900,5405,1079,1079,1079,1079,0
20240306,145800,5405,1079,1079,1079,1079,0
20240306,145700,5405,1079,1079,1079,1079,0
20240306,145600,5405,1079,1079,1079,1079,0
20240306,145500,5405,1079,1079,1079,1079,0
20240306,145400,5405,1079,1079,1079,1079,0
20240306,145300,5405,1079,1079,1079,1079,0
20240306,145200,5405,1079,1079,1079,1079,0
20240306,145100,5405,1079,1079,1079,1079,0
20240306,145000,5405,1079,1079,1079,1079,0
20240306,144900,5405,1079,1079,1079,1079,0
20240306,144800,5405,1079,1079,1079,1079,0
20240306,144700,5405,1079,1079,1079,1079,0
20240306,144600,5405,1079,1079,1079,1079,0
20240306,144500,5405,1079,1079,1079,1079,0
20240306,144400,5405,1079,1079,1079,1079,0
20240306,144300,5405,1079,1079,1079,1079,0
20240306,144200,5405,1079,1079,1079,1079,0
20240306,144100,5405,1079,1079,1079,1079,0
20240306,144000,5405,1079,1079,1079,1079,0
20240306,143900,5405,1079,1079,1079,1079,0
20240306,143800,5405,1079,1079,1079,1079,0
20240306,143700,5405,1079,1079,1079,1079,0
20240306,143600,5405,1079,1079,1079,1079,0
20240306,143500,5405,1079,1079,1079,1079,0
20240306,143400,5405,1079,1079,1079,1079,0
20240306,143300,5405,1079,1079,1079,1079,0
20240306,143200,5405,1079,1079,1079,1079,0
20240306,143100,5405,1079,1079,1079,1079,0
20240306,143000,5405,1079,1079,1079,1079,0
20240306,142900,5405,1079,1079,1079,1079,0
20240306,142800,5405,1079,1079,1079,1079,0
20240306,142700,5405,1079,1079,1079,1079,0
20240306,142600,5405,1079,1079,1079,1079,0
20240306,142500,5405,1079,1079,1079,1079,0
20240306,142400,5405,1079,1079,1079,1079,0
20240306,142300,5405,1079,1079,1079,1079,0
20240306,142200,5405,1079,1079,1079,1079,0
20240306,142100,5405,1079,1079,1079,1079,0
20240306,142000,5405,1079,1079,1079,1079,0
20240306,141900,5405,1079,1079,1079,1079,0
20240306,141800,5405,1079,1079,1079,1079,0
20240306,141700,5405,1079,1079,1079,1079,0
20240306,141600,5405,1079,1079,1079,1079,0
20240306,141500,5405,1079,1079,1079,1079,0
20240306,141400,5405,1079,1079,1079,1079,0
20240306,141300,5405,1079,1079,1079,1079,0
20240306,141200,5405,1079,1079,1079,1079,0
20240306,141100,5405,1079,1079,1079,1079,0
20240306,141000,5405,1079,1079,1079,1079,0
20240306,140900,5405,1079,1079,1079,1079,0
20240306,140800,5405,1079,1079,1079,1079,0
20240306,140700,5405,1079,1079,1079,1079,0
20240306,140600,5405,1079,1079,1079,1079,0
20240306,140500,5405,1079,1079,1079,1079,0
20240306,140400,5405,1079,1079,1079,1079,0
20240306,140300,5405,1079,1079,1079,1079,0
20240306,140200,5405,1079,1079,1079,1079,0
20240306,140100,5405,1079,1079,1079,1079,0
20240306,140000,5405,1079,1079,1079,1079,0
20240306,135900,5405,1079,1079,1079,1079,0
20240306,135800,5405,1079,1079,1079,1079,0
20240306,135700,5405,1079,1079,1079,1079,0
20240306,135600,5405,1079,1079,1079,1079,0
20240306,135500,5405,1079,1079,1079,1079,0
20240306,135400,5405,1079,1079,1079,1079,0
20240306,135300,5405,1079,1079,1079,1079,0
20240306,135200,5405,1079,1079,1079,1079,0
20240306,135100,5405,1079,1079,1079,1079,0
20240306,135000,5405,1079,1079,1079,1079,0
20240306,134900,5405,1079,1079,1079,1079,0
20240306,134800,5405,1079,1079,1079,1079,0
20240306,134700,5405,1079,1079,1079,1079,0
20240306,134600,5405,1079,1079,1079,1079,0
20240306,134500,5405,1079,1079,1079,1079,0
20240306,134400,5405,1079,1079,1079,1079,0
20240306,134300,5405,1079,1079,1079,1079,0
20240306,134200,5405,1079,1079,1079,1079,0
20240306,134100,5405,1079,1079,1079,1079,0
20240306,134000,5405,1079,1079,1079,1079,0
20240306,133900,5405,1079,1079,1079,1079,0
20240306,133800,5405,1079,1079,1079,1079,0
20240306,133700,5405,1079,1079,1079,1079,0
20240306,133600,5405,1079,1079,1079,1079,0
20240306,133500,5405,1079,1079,1079,1079,0
20240306,133400,5405,1079,1079,1079,1079,0
20240306,133300,5405,1079,1079,1079,1079,0
20240306,133200,5405,1079,1079,1079,1079,0
20240306,133100,5405,1079,1079,1079,1079,0
20240306,133000,5405,1079,1079,1079,1079,0
20240306,132900,5405,1079,1079,1079,1079,0
20240306,132800,5405,1079,1079,1079,1079,0
20240306,132700,5405,1079,1079,1079,1079,0
20240306,132600,5405,1079,1079,1079,1079,0
20240306,132500,5405,1079,1079,1079,1079,0
20240306,132400,5405,1079,1079,1079,1079,0
20240306,132300,5405,1079,1079,1079,1079,0
20240306,132200,5405,1079,1079,1079,1079,0
20240306,132100,5405,1079,1079,1079,1079,0
20240306,132000,5405,1079,1079,1079,1079,0
20240306,131900,5405,1079,1079,1079,1079,0
20240306,131800,5405,1079,1079,1079,1079,0
20240306,131700,5405,1079,1079,1079,1079,0
20240306,131600,5405,1079,1079,1079,1079,0
20240306,131500,5405,1079,1079,1079,1079,0
20240306,131400,5405,1079,1079,1079,1079,0
20240306,131300,5405,1079,1079,1079,1079,0
20240306,131200,5405,1079,1079,1079,1079,0
20240306,131100,5405,1079,1079,1079,1079,0
20240306,131000,5405,1079,1079,1079,1079,0
20240306,130900,5405,1079,1079,1079,1079,0
20240306,130800,5405,1079,1079,1079,1079,0
20240306,130700,5405,1079,1079,1079,1079,0
20240306,130600,5405,1079,1079,1079,1079,0
20240306,130500,5405,1079,1079,1079,1079,0
20240306,130400,5405,1079,1079,1079,1079,0
20240306,130300,5405,1079,1079,1079,1079,0
20240306,130200,5405,1079,1079,1079,1079,0
20240306,130100,5405,1079,1079,1079,1079,0
20240306,130000,5405,1079,1079,1079,1079,0
20240306,125900,5405,1079,1079,1079,1079,0
20240306,125800,5405,1079,1079,1079,1079,0
20240306,125700,5405,1079,1079,1079,1079,0
20240306,125600,5405,1079,1079,1079,1079,0
20240306,125500,5405,1079,1079,1079,1079,0
20240306,125400,5405,1079,1079,1079,1079,0
20240306,125300,5405,1079,1079,1079,1079,0
20240306,125200,5405,1079,1079,1079,1079,0
20240306,125100,5405,1079,1079,1079,1079,0
20240306,125000,5405,1079,1079,1079,1079,0
20240306,124900,5405,1079,1079,1079,1079,0
20240306,124800,5405,1079,1079,1079,1079,0
20240306,124700,5405,1079,1079,1079,1079,0
20240306,124600,5405,1079,1079,1079,1079,0
20240306,124500,5405,1079,1079,1079,1079,0
20240306,124400,5405,1079,1079,1079,1079,0
20240306,124300,5405,1079,1079,1079,1079,0
20240306,124200,5405,1079,1079,1079,1079,0
20240306,124100,5405,1079,1079,1079,1079,0
20240306,124000,5405,1079,1079,1079,1079,0
20240306,123900,5405,1079,1079,1079,1079,0
20240306,123800,5405,1079,1079,1079,1079,0
20240306,123700,5405,1079,1079,1079,1079,0
20240306,123600,5405,1079,1079,1079,1079,0
20240306,123500,5405,1079,1079,1079,1079,0
20240306,123400,5405,1079,1079,1079,1079,0
20240306,123300,5405,1079,1079,1079,1079,0
20240306,123200,5405,1079,1079,1079,1079,0
20240306,123100,5405,1079,1079,1079,1079,0
20240306,123000,5405,1079,1079,1079,1079,0
20240306,122900,5405,1079,1079,1079,1079,0
20240306,122800,5405,1079,1079,1079,1079,0
20240306,122700,5405,1079,1079,1079,1079,0
20240306,122600,5405,1079,1079,1079,1079,0
20240306,122500,5405,1079,1079,1079,1079,0
20240306,122400,5405,1079,1079,1079,1079,0
20240306,122300,5405,1079,1079,1079,1079,0
20240306,122200,5405,1079,1079,1079,1079,0
20240306,122100,5405,1079,1079,1079,1079,0
20240306,122000,5405,1079,1079,1079,1079,0
20240306,121900,5405,1079,1079,1079,1079,0
20240306,121800,5405,1079,1079,1079,1079,0
20240306,121700,5405,1079,1079,1079,1079,0
20240306,121600,5405,1079,1079,1079,1079,0
20240306,121500,5405,1079,1079,1079,1079,0
20240306,121400,5405,1079,1079,1079,1079,0
20240306,121300,5405,1079,1079,1079,1079,0
20240306,121200,5405,1079,1079,1079,1079,0
20240306,121100,5405,1079,1079,1079,1079,0
20240306,121000,5405,1079,1079,1079,1079,0
20240306,120900,5405,1079,1079,1079,1079,0
20240306,120800,5405,1079,1079,1079,1079,0
20240306,120700,5405,1079,1079,1079,1079,0
20240306,120600,5405,1079,1079,1079,1079,0
20240306,120500,5405,1079,1079,1079,1079,0
20240306,120400,5405,1079,1079,1079,1079,0
20240306,120300,5405,1079,1079,1079,1079,0
20240306,120200,5405,1079,1079,1079,1079,0
20240306,120100,5405,1079,1079,1079,1079,0
20240306,120000,5405,1079,1079,1079,1079,0
20240306,115900,5405,1079,1079,1079,1079,0
20240306,115800,5405,1079,1079,1079,1079,0
20240306,115700,5405,1079,1079,1079,1079,0
20240306,115600,5405,1079,1079,1079,1079,0
20240306,115500,5405,1079,1079,1079,1079,0
20240306,115400,5405,1079,1079,1079,1079,0
20240306,115300,5405,1079,1079,1079,1079,0
20240306,115200,5405,1079,1079,1079,1079,0
20240306,115100,5405,1079,1079,1079,1079,0
20240306,115000,5405,1079,1079,1079,1079,0
20240306,114900,5405,1079,1079,1079,1079,0
20240306,114800,5405,1079,1079,1079,1079,0
20240306,114700,5405,1079,1079,1079,1079,0
20240306,114600,5405,1079,1079,1079,1079,0
20240306,114500,5405,1079,1079,1079,1079,0
20240306,114400,5405,1079,1079,1079,1079,0
20240306,114300,5405,1079,1079,1079,1079,0
20240306,114200,5405,1079,1079,1079,1079,0
20240306,114100,5405,1079,1079,1079,1079,0
20240306,114000,5405,1079,1079,1079,1079,0
20240306,113900,5405,1079,1079,1079,1079,0
20240306,113800,5405,1079,1079,1079,1079,0
20240306,113700,5405,1079,1079,1079,1079,0
20240306,113600,5405,1079,1079,1079,1079,0
20240306,113500,5405,1079,1079,1079,1079,0
20240306,113400,5405,1079,1079,1079,1079,0
20240306,113300,5405,1079,1079,1079,1079,0
20240306,113200,5405,1079,1079,1079,1079,0
20240306,113100,5405,1079,1079,1079,1079,0
20240306,113000,5405,1079,1079,1079,1079,0
20240306,112900,5405,1079,1079,1079,1079,0
20240306,112800,5405,1079,1079,1079,1079,0
20240306,112700,5405,1079,1079,1079,1079,0
20240306,112600,5405,1079,1079,1079,1079,0
20240306,112500,5405,1079,1079,1079,1079,0
20240306,112400,5405,1079,1079,1079,1079,0
20240306,112300,5405,1079,1079,1079,1079,0
20240306,112200,5405,1079,1079,1079,1079,0
20240306,112100,5405,1079,1079,1079,1079,0
20240306,112000,5405,1079,1079,1079,1079,0
20240306,111900,5405,1079,1079,1079,1079,0
20240306,111800,5405,1079,1079,1079,1079,0
20240306,111700,5405,1079,1079,1079,1079,0
20240306,111600,5405,1079,1079,1079,1079,0
20240306,111500,5405,1079,1079,1079,1079,0
20240306,111400,5405,1079,1079,1079,1079,0
20240306,111300,5405,1079,1079,1079,1079,0
20240306,111200,5405,1079,1079,1079,1079,0
20240306,111100,5405,1079,1079,1079,1079,0
20240306,111000,5405,1079,1079,1079,1079,0
20240306,110900,5405,1079,1079,1079,1079,0
20240306,110800,5405,1079,1079,1079,1079,0
20240306,110700,5405,1079,1079,1079,1079,0
20240306,110600,5405,1079,1079,1079,1079,0
20240306,110500,5405,1079,1079,1079,1079,0
20240306,110400,5405,1079,1079,1079,1079,0
20240306,110300,5405,1079,1079,1079,1079,0
20240306,110200,5405,1079,1079,1079,1079,0
20240306,110100,5405,1079,1079,1079,1079,0
20240306,110000,5405,1079,1079,1079,1079,0
20240306,105900,5405,1079,1079,1079,1079,0
20240306,105800,5405,1079,1079,1079,1079,0
20240306,105700,5405,1079,1079,1079,1079,0
20240306,105600,5405,1079,1079,1079,1079,0
20240306,105500,5405,1079,1079,1079,1079,0
20240306,105400,5405,1079,1079,1079,1079,0
20240306,105300,5405,1079,1079,1079,1079,0
20240306,105200,5405,1079,1079,1079,1079,0
20240306,105100,5405,1079,1079,1079,1079,0
20240306,105000,5405,1079,1079,1079,1079,0
20240306,104900,5405,1079,1079,1079,1079,0
20240306,104800,5405,1079,1079,1079,1079,0
20240306,104700,5405,1079,1079,1079,1079,0
20240306,104600,5405,1079,1079,1079,1079,0
20240306,104500,5405,1079,1079,1079,1079,0
20240306,104400,5405,1079,1079,1079,1079,0
20240306,104300,5405,1079,1079,1079,1079,0
20240306,104200,5405,1079,1079,1079,1079,0
20240306,104100,5405,1079,1079,1079,1079,0
20240306,104000,5405,1079,1079,1079,1079,0
20240306,103900,5405,1079,1079,1079,1079,0
20240306,103800,5405,1079,1079,1079,1079,0
20240306,103700,5405,1079,1079,1079,1079,0
20240306,103600,5405,1079,1079,1079,1079,0
20240306,103500,5405,1079,1079,1079,1079,0
20240306,103400,5405,1079,1079,1079,1079,0
20240306,103300,5405,1079,1079,1079,1079,0
20240306,103200,5405,1079,1079,1079,1079,0
20240306,103100,5405,1079,1079,1079,1079,0
20240306,103000,5405,1079,1079,1079,1079,0
20240306,102900,5405,1079,1079,1079,1079,0
20240306,102800,5405,1079,1079,1079,1079,0
20240306,102700,5405,1079,1079,1079,1079,0
20240306,102600,5405,1079,1079,1079,1079,0
20240306,102500,5405,1079,1079,1079,1079,0
20240306,102400,5405,1079,1079,1079,1079,0
20240306,102300,5405,1079,1079,1079,1079,0
20240306,102200,5405,1079,1079,1079,1079,0
20240306,102100,5405,1079,1079,1079,1079,0
20240306,102000,5405,1079,1079,1079,1079,0
20240306,101900,5405,1079,1079,1079,1079,0
20240306,101800,5405,1079,1079,1079,1079,0
20240306,101700,5405,1079,1079,1079,1079,0
20240306,101600,5405,1079,1079,1079,1079,0
20240306,101500,5405,1079,1079,1079,1079,0
20240306,101400,5405,1079,1079,1079,1079,0
20240306,101300,5405,1079,1079,1079,1079,0
20240306,101200,5405,1079,1079,1079,1079,0
20240306,101100,5405,1079,1079,1079,1079,0
20240306,101000,5405,1079,1079,1079,1079,0
20240306,100900,5405,1079,1079,1079,1079,0
20240306,100800,5405,1079,1079,1079,1079,0
20240306,100700,5405,1079,1079,1079,1079,0
20240306,100600,5405,1079,1079,1079,1079,0
20240306,100500,5405,1079,1079,1079,1079,0
20240306,100400,5405,1079,1079,1079,1079,4
20240306,100300,1089,1089,1089,1089,1089,0
20240306,100200,1089,1089,1089,1089,1089,0
20240306,100100,1089,1089,1089,1089,1089,0
20240306,100000,1089,1089,1089,1089,1089,0
20240306,095900,1089,1089,1089,1089,1089,0
20240306,095800,1089,1089,1089,1089,1089,0
20240306,095700,1089,1089,1089,1089,1089,0
20240306,095600,1089,1089,1089,1089,1089,0
20240306,095500,1089,1089,1089,1089,1089,0
20240306,095400,1089,1089,1089,1089,1089,0
20240306,095300,1089,1089,1089,1089,1089,0
20240306,095200,1089,1089,1089,1089,1089,0
20240306,095100,1089,1089,1089,1089,1089,0
20240306,095000,1089,1089,1089,1089,1089,0
20240306,094900,1089,1089,1089,1089,1089,0
20240306,094800,1089,1089,1089,1089,1089,0
20240306,094700,1089,1089,1089,1089,1089,0
20240306,094600,1089,1089,1089,1089,1089,0
20240306,094500,1089,1089,1089,1089,1089,0
20240306,094400,1089,1089,1089,1089,1089,0
20240306,094300,1089,1089,1089,1089,1089,0
20240306,094200,1089,1089,1089,1089,1089,0
20240306,094100,1089,1089,1089,1089,1089,0
20240306,094000,1089,1089,1089,1089,1089,0
20240306,093900,1089,1089,1089,1089,1089,0
20240306,093800,1089,1089,1089,1089,1089,0
20240306,093700,1089,1089,1089,1089,1089,0
20240306,093600,1089,1089,1089,1089,1089,0
20240306,093500,1089,1089,1089,1089,1089,0
20240306,093400,1089,1089,1089,1089,1089,0
20240306,093300,1089,1089,1089,1089,1089,0
20240306,093200,1089,1089,1089,1089,1089,0
20240306,093100,1089,1089,1089,1089,1089,0
20240306,093000,1089,1089,1089,1089,1089,0
20240306,092900,1089,1089,1089,1089,1089,1
20240306,092800,0,1030,1030,1030,1030,0
20240306,092700,0,1030,1030,1030,1030,0
20240306,092600,0,1030,1030,1030,1030,0
20240306,092500,0,1030,1030,1030,1030,0
20240306,092400,0,1030,1030,1030,1030,0
20240306,092300,0,1030,1030,1030,1030,0
20240306,092200,0,1030,1030,1030,1030,0
20240306,092100,0,1030,1030,1030,1030,0
20240306,092000,0,1030,1030,1030,1030,0
20240306,091900,0,1030,1030,1030,1030,0
20240306,091800,0,1030,1030,1030,1030,0
20240306,091700,0,1030,1030,1030,1030,0
20240306,091600,0,1030,1030,1030,1030,0
20240306,091500,0,1030,1030,1030,1030,0
20240306,091400,0,1030,1030,1030,1030,0
20240306,091300,0,1030,1030,1030,1030,0
20240306,091200,0,1030,1030,1030,1030,0
20240306,091100,0,1030,1030,1030,1030,0
20240306,091000,0,1030,1030,1030,1030,0
20240306,090900,0,1030,1030,1030,1030,0
20240306,090800,0,1030,1030,1030,1030,0
20240306,090700,0,1030,1030,1030,1030,0
20240306,090600,0,1030,1030,1030,1030,0
20240306,090500,0,1030,1030,1030,1030,0
20240306,090400,0,1030,1030,1030,1030,0
20240306,090300,0,1030,1030,1030,1030,0
20240306,090200,0,1030,1030,1030,1030,0
20240306,090100,0,1030,1030,1030,1030,0
20240306,090000,0,1030,1030,1030,1030,0