stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,202900,17118,1069,1069,1069,1069,1
20240307,202800,17118,1069,1069,1069,1069,0
20240307,202700,17118,1069,1069,1069,1069,0
20240307,202600,17118,1069,1069,1069,1069,0
20240307,202500,17118,1069,1069,1069,1069,0
20240307,202400,17118,1069,1069,1069,1069,0
20240307,202300,17118,1069,1069,1069,1069,0
20240307,202200,17118,1069,1069,1069,1069,0
20240307,202100,17118,1069,1069,1069,1069,0
20240307,202000,17118,1069,1069,1069,1069,0
20240307,201900,17118,1069,1069,1069,1069,0
20240307,201800,17118,1069,1069,1069,1069,0
20240307,201700,17118,1069,1069,1069,1069,0
20240307,201600,17118,1069,1069,1069,1069,0
20240307,201500,17118,1069,1069,1069,1069,0
20240307,201400,17118,1069,1069,1069,1069,0
20240307,201300,17118,1069,1069,1069,1069,0
20240307,201200,17118,1069,1069,1069,1069,0
20240307,201100,17118,1069,1069,1069,1069,0
20240307,201000,17118,1069,1069,1069,1069,0
20240307,200900,17118,1069,1069,1069,1069,0
20240307,200800,17118,1069,1069,1069,1069,0
20240307,200700,17118,1069,1069,1069,1069,0
20240307,200600,17118,1069,1069,1069,1069,0
20240307,200500,17118,1069,1069,1069,1069,0
20240307,200400,17118,1069,1069,1069,1069,0
20240307,200300,17118,1069,1069,1069,1069,0
20240307,200200,17118,1069,1069,1069,1069,0
20240307,200100,17118,1069,1069,1069,1069,0
20240307,200000,17118,1069,1069,1069,1069,0
20240307,195900,17118,1069,1069,1069,1069,1
20240307,195800,17118,1069,1069,1069,1069,0
20240307,195700,17118,1069,1069,1069,1069,0
20240307,195600,17118,1069,1069,1069,1069,0
20240307,195500,17118,1069,1069,1069,1069,0
20240307,195400,17118,1069,1069,1069,1069,0
20240307,195300,17118,1069,1069,1069,1069,0
20240307,195200,17118,1069,1069,1069,1069,0
20240307,195100,17118,1069,1069,1069,1069,0
20240307,195000,17118,1069,1069,1069,1069,0
20240307,194900,17118,1069,1069,1069,1069,0
20240307,194800,17118,1069,1069,1069,1069,0
20240307,194700,17118,1069,1069,1069,1069,0
20240307,194600,17118,1069,1069,1069,1069,0
20240307,194500,17118,1069,1069,1069,1069,0
20240307,194400,17118,1069,1069,1069,1069,0
20240307,194300,17118,1069,1069,1069,1069,0
20240307,194200,17118,1069,1069,1069,1069,0
20240307,194100,17118,1069,1069,1069,1069,0
20240307,194000,17118,1069,1069,1069,1069,0
20240307,193900,17118,1069,1069,1069,1069,0
20240307,193800,17118,1069,1069,1069,1069,0
20240307,193700,17118,1069,1069,1069,1069,0
20240307,193600,17118,1069,1069,1069,1069,0
20240307,193500,17118,1069,1069,1069,1069,0
20240307,193400,17118,1069,1069,1069,1069,0
20240307,193300,17118,1069,1069,1069,1069,0
20240307,193200,17118,1069,1069,1069,1069,0
20240307,193100,17118,1069,1069,1069,1069,0
20240307,193000,17118,1069,1069,1069,1069,0
20240307,192900,17118,1069,1069,1069,1069,1
20240307,192800,17118,1069,1069,1069,1069,0
20240307,192700,17118,1069,1069,1069,1069,0
20240307,192600,17118,1069,1069,1069,1069,0
20240307,192500,17118,1069,1069,1069,1069,0
20240307,192400,17118,1069,1069,1069,1069,0
20240307,192300,17118,1069,1069,1069,1069,0
20240307,192200,17118,1069,1069,1069,1069,0
20240307,192100,17118,1069,1069,1069,1069,0
20240307,192000,17118,1069,1069,1069,1069,0
20240307,191900,17118,1069,1069,1069,1069,0
20240307,191800,17118,1069,1069,1069,1069,0
20240307,191700,17118,1069,1069,1069,1069,0
20240307,191600,17118,1069,1069,1069,1069,0
20240307,191500,17118,1069,1069,1069,1069,0
20240307,191400,17118,1069,1069,1069,1069,0
20240307,191300,17118,1069,1069,1069,1069,0
20240307,191200,17118,1069,1069,1069,1069,0
20240307,191100,17118,1069,1069,1069,1069,0
20240307,191000,17118,1069,1069,1069,1069,0
20240307,190900,17118,1069,1069,1069,1069,0
20240307,190800,17118,1069,1069,1069,1069,0
20240307,190700,17118,1069,1069,1069,1069,0
20240307,190600,17118,1069,1069,1069,1069,0
20240307,190500,17118,1069,1069,1069,1069,0
20240307,190400,17118,1069,1069,1069,1069,0
20240307,190300,17118,1069,1069,1069,1069,0
20240307,190200,17118,1069,1069,1069,1069,0
20240307,190100,17118,1069,1069,1069,1069,0
20240307,190000,17118,1069,1069,1069,1069,0
20240307,185900,17118,1069,1069,1069,1069,1
20240307,185800,17118,1069,1069,1069,1069,0
20240307,185700,17118,1069,1069,1069,1069,0
20240307,185600,17118,1069,1069,1069,1069,0
20240307,185500,17118,1069,1069,1069,1069,0
20240307,185400,17118,1069,1069,1069,1069,0
20240307,185300,17118,1069,1069,1069,1069,0
20240307,185200,17118,1069,1069,1069,1069,0
20240307,185100,17118,1069,1069,1069,1069,0
20240307,185000,17118,1069,1069,1069,1069,0
20240307,184900,17118,1069,1069,1069,1069,0
20240307,184800,17118,1069,1069,1069,1069,0
20240307,184700,17118,1069,1069,1069,1069,0
20240307,184600,17118,1069,1069,1069,1069,0
20240307,184500,17118,1069,1069,1069,1069,0
20240307,184400,17118,1069,1069,1069,1069,0
20240307,184300,17118,1069,1069,1069,1069,0
20240307,184200,17118,1069,1069,1069,1069,0
20240307,184100,17118,1069,1069,1069,1069,0
20240307,184000,17118,1069,1069,1069,1069,0
20240307,183900,17118,1069,1069,1069,1069,0
20240307,183800,17118,1069,1069,1069,1069,0
20240307,183700,17118,1069,1069,1069,1069,0
20240307,183600,17118,1069,1069,1069,1069,0
20240307,183500,17118,1069,1069,1069,1069,0
20240307,183400,17118,1069,1069,1069,1069,0
20240307,183300,17118,1069,1069,1069,1069,0
20240307,183200,17118,1069,1069,1069,1069,0
20240307,183100,17118,1069,1069,1069,1069,0
20240307,183000,17118,1069,1069,1069,1069,0
20240307,182900,17118,1069,1069,1069,1069,1
20240307,182800,17118,1069,1069,1069,1069,0
20240307,182700,17118,1069,1069,1069,1069,0
20240307,182600,17118,1069,1069,1069,1069,0
20240307,182500,17118,1069,1069,1069,1069,0
20240307,182400,17118,1069,1069,1069,1069,0
20240307,182300,17118,1069,1069,1069,1069,0
20240307,182200,17118,1069,1069,1069,1069,0
20240307,182100,17118,1069,1069,1069,1069,0
20240307,182000,17118,1069,1069,1069,1069,0
20240307,181900,17118,1069,1069,1069,1069,0
20240307,181800,17118,1069,1069,1069,1069,0
20240307,181700,17118,1069,1069,1069,1069,0
20240307,181600,17118,1069,1069,1069,1069,0
20240307,181500,17118,1069,1069,1069,1069,0
20240307,181400,17118,1069,1069,1069,1069,0
20240307,181300,17118,1069,1069,1069,1069,0
20240307,181200,17118,1069,1069,1069,1069,0
20240307,181100,17118,1069,1069,1069,1069,0
20240307,181000,17118,1069,1069,1069,1069,0
20240307,180900,17118,1069,1069,1069,1069,0
20240307,180800,17118,1069,1069,1069,1069,0
20240307,180700,17118,1069,1069,1069,1069,0
20240307,180600,17118,1069,1069,1069,1069,0
20240307,180500,17118,1069,1069,1069,1069,0
20240307,180400,17118,1069,1069,1069,1069,0
20240307,180300,17118,1069,1069,1069,1069,0
20240307,180200,17118,1069,1069,1069,1069,0
20240307,180100,17118,1069,1069,1069,1069,0
20240307,180000,17118,1069,1069,1069,1069,0
20240307,175900,17118,1069,1069,1069,1069,1
20240307,175800,17118,1069,1069,1069,1069,0
20240307,175700,17118,1069,1069,1069,1069,0
20240307,175600,17118,1069,1069,1069,1069,0
20240307,175500,17118,1069,1069,1069,1069,0
20240307,175400,17118,1069,1069,1069,1069,0
20240307,175300,17118,1069,1069,1069,1069,0
20240307,175200,17118,1069,1069,1069,1069,0
20240307,175100,17118,1069,1069,1069,1069,0
20240307,175000,17118,1069,1069,1069,1069,0
20240307,174900,17118,1069,1069,1069,1069,0
20240307,174800,17118,1069,1069,1069,1069,0
20240307,174700,17118,1069,1069,1069,1069,0
20240307,174600,17118,1069,1069,1069,1069,0
20240307,174500,17118,1069,1069,1069,1069,0
20240307,174400,17118,1069,1069,1069,1069,0
20240307,174300,17118,1069,1069,1069,1069,0
20240307,174200,17118,1069,1069,1069,1069,0
20240307,174100,17118,1069,1069,1069,1069,0
20240307,174000,17118,1069,1069,1069,1069,0
20240307,173900,17118,1069,1069,1069,1069,0
20240307,173800,17118,1069,1069,1069,1069,0
20240307,173700,17118,1069,1069,1069,1069,0
20240307,173600,17118,1069,1069,1069,1069,0
20240307,173500,17118,1069,1069,1069,1069,0
20240307,173400,17118,1069,1069,1069,1069,0
20240307,173300,17118,1069,1069,1069,1069,0
20240307,173200,17118,1069,1069,1069,1069,0
20240307,173100,17118,1069,1069,1069,1069,0
20240307,173000,17118,1069,1069,1069,1069,0
20240307,172900,17118,1069,1069,1069,1069,1
20240307,172800,17118,1069,1069,1069,1069,0
20240307,172700,17118,1069,1069,1069,1069,0
20240307,172600,17118,1069,1069,1069,1069,0
20240307,172500,17118,1069,1069,1069,1069,0
20240307,172400,17118,1069,1069,1069,1069,0
20240307,172300,17118,1069,1069,1069,1069,0
20240307,172200,17118,1069,1069,1069,1069,0
20240307,172100,17118,1069,1069,1069,1069,0
20240307,172000,17118,1069,1069,1069,1069,0
20240307,171900,17118,1069,1069,1069,1069,0
20240307,171800,17118,1069,1069,1069,1069,0
20240307,171700,17118,1069,1069,1069,1069,0
20240307,171600,17118,1069,1069,1069,1069,0
20240307,171500,17118,1069,1069,1069,1069,0
20240307,171400,17118,1069,1069,1069,1069,0
20240307,171300,17118,1069,1069,1069,1069,0
20240307,171200,17118,1069,1069,1069,1069,0
20240307,171100,17118,1069,1069,1069,1069,0
20240307,171000,17118,1069,1069,1069,1069,0
20240307,170900,17118,1069,1069,1069,1069,0
20240307,170800,17118,1069,1069,1069,1069,0
20240307,170700,17118,1069,1069,1069,1069,0
20240307,170600,17118,1069,1069,1069,1069,0
20240307,170500,17118,1069,1069,1069,1069,0
20240307,170400,17118,1069,1069,1069,1069,0
20240307,170300,17118,1069,1069,1069,1069,0
20240307,170200,17118,1069,1069,1069,1069,0
20240307,170100,17118,1069,1069,1069,1069,0
20240307,170000,17118,1069,1069,1069,1069,0
20240307,165900,17118,1069,1069,1069,1069,1
20240307,165800,17118,1069,1069,1069,1069,0
20240307,165700,17118,1069,1069,1069,1069,0
20240307,165600,17118,1069,1069,1069,1069,0
20240307,165500,17118,1069,1069,1069,1069,0
20240307,165400,17118,1069,1069,1069,1069,0
20240307,165300,17118,1069,1069,1069,1069,0
20240307,165200,17118,1069,1069,1069,1069,0
20240307,165100,17118,1069,1069,1069,1069,0
20240307,165000,17118,1069,1069,1069,1069,0
20240307,164900,17118,1069,1069,1069,1069,0
20240307,164800,17118,1069,1069,1069,1069,0
20240307,164700,17118,1069,1069,1069,1069,0
20240307,164600,17118,1069,1069,1069,1069,0
20240307,164500,17118,1069,1069,1069,1069,0
20240307,164400,17118,1069,1069,1069,1069,0
20240307,164300,17118,1069,1069,1069,1069,0
20240307,164200,17118,1069,1069,1069,1069,0
20240307,164100,17118,1069,1069,1069,1069,0
20240307,164000,17118,1069,1069,1069,1069,0
20240307,163900,17118,1069,1069,1069,1069,0
20240307,163800,17118,1069,1069,1069,1069,0
20240307,163700,17118,1069,1069,1069,1069,0
20240307,163600,17118,1069,1069,1069,1069,0
20240307,163500,17118,1069,1069,1069,1069,0
20240307,163400,17118,1069,1069,1069,1069,0
20240307,163300,17118,1069,1069,1069,1069,0
20240307,163200,17118,1069,1069,1069,1069,0
20240307,163100,17118,1069,1069,1069,1069,0
20240307,163000,17118,1069,1069,1069,1069,0
20240307,162900,17118,1069,1069,1069,1069,1
20240307,162800,17118,1069,1069,1069,1069,0
20240307,162700,17118,1069,1069,1069,1069,0
20240307,162600,17118,1069,1069,1069,1069,0
20240307,162500,17118,1069,1069,1069,1069,0
20240307,162400,17118,1069,1069,1069,1069,0
20240307,162300,17118,1069,1069,1069,1069,0
20240307,162200,17118,1069,1069,1069,1069,0
20240307,162100,17118,1069,1069,1069,1069,0
20240307,162000,17118,1069,1069,1069,1069,0
20240307,161900,17118,1069,1069,1069,1069,0
20240307,161800,17118,1069,1069,1069,1069,0
20240307,161700,17118,1069,1069,1069,1069,0
20240307,161600,17118,1069,1069,1069,1069,0
20240307,161500,17118,1069,1069,1069,1069,0
20240307,161400,17118,1069,1069,1069,1069,0
20240307,161300,17118,1069,1069,1069,1069,0
20240307,161200,17118,1069,1069,1069,1069,0
20240307,161100,17118,1069,1069,1069,1069,0
20240307,161000,17118,1069,1069,1069,1069,0
20240307,160900,17118,1069,1069,1069,1069,0
20240307,160800,17118,1069,1069,1069,1069,0
20240307,160700,17118,1069,1069,1069,1069,0
20240307,160600,17118,1069,1069,1069,1069,0
20240307,160500,17118,1069,1069,1069,1069,0
20240307,160400,17118,1069,1069,1069,1069,0
20240307,160300,17118,1069,1069,1069,1069,0
20240307,160200,17118,1069,1069,1069,1069,0
20240307,160100,17118,1069,1069,1069,1069,0
20240307,160000,17118,1069,1069,1069,1069,0
20240307,155900,17118,1069,1069,1069,1069,1
20240307,155800,17118,1069,1069,1069,1069,0
20240307,155700,17118,1069,1069,1069,1069,0
20240307,155600,17118,1069,1069,1069,1069,0
20240307,155500,17118,1069,1069,1069,1069,0
20240307,155400,17118,1069,1069,1069,1069,0
20240307,155300,17118,1069,1069,1069,1069,0
20240307,155200,17118,1069,1069,1069,1069,0
20240307,155100,17118,1069,1069,1069,1069,0
20240307,155000,17118,1069,1069,1069,1069,0
20240307,154900,17118,1069,1069,1069,1069,0
20240307,154800,17118,1069,1069,1069,1069,0
20240307,154700,17118,1069,1069,1069,1069,0
20240307,154600,17118,1069,1069,1069,1069,0
20240307,154500,17118,1069,1069,1069,1069,0
20240307,154400,17118,1069,1069,1069,1069,0
20240307,154300,17118,1069,1069,1069,1069,0
20240307,154200,17118,1069,1069,1069,1069,0
20240307,154100,17118,1069,1069,1069,1069,0
20240307,154000,17118,1069,1069,1069,1069,0
20240307,153900,17118,1069,1069,1069,1069,0
20240307,153800,17118,1069,1069,1069,1069,0
20240307,153700,17118,1069,1069,1069,1069,0
20240307,153600,17118,1069,1069,1069,1069,0
20240307,153500,17118,1069,1069,1069,1069,0
20240307,153400,17118,1069,1069,1069,1069,0
20240307,153300,17118,1069,1069,1069,1069,0
20240307,153200,17118,1069,1069,1069,1069,0
20240307,153100,17118,1069,1069,1069,1069,0
20240307,153000,17118,1069,1069,1069,1069,0
20240307,152900,17118,1069,1069,1069,1069,0
20240307,152800,17118,1069,1069,1069,1069,0
20240307,152700,17118,1069,1069,1069,1069,0
20240307,152600,17118,1069,1069,1069,1069,0
20240307,152500,17118,1069,1069,1069,1069,0
20240307,152400,17118,1069,1069,1069,1069,0
20240307,152300,17118,1069,1069,1069,1069,0
20240307,152200,17118,1069,1069,1069,1069,0
20240307,152100,17118,1069,1069,1069,1069,0
20240307,152000,17118,1069,1069,1069,1069,0
20240307,151900,17118,1069,1069,1069,1069,0
20240307,151800,17118,1069,1069,1069,1069,0
20240307,151700,17118,1069,1069,1069,1069,0
20240307,151600,17118,1069,1069,1069,1069,0
20240307,151500,17118,1069,1069,1069,1069,0
20240307,151400,17118,1069,1069,1069,1069,0
20240307,151300,17118,1069,1069,1069,1069,0
20240307,151200,17118,1069,1069,1069,1069,0
20240307,151100,17118,1069,1069,1069,1069,0
20240307,151000,17118,1069,1069,1069,1069,0
20240307,150900,17118,1069,1069,1069,1069,0
20240307,150800,17118,1069,1069,1069,1069,0
20240307,150700,17118,1069,1069,1069,1069,0
20240307,150600,17118,1069,1069,1069,1069,0
20240307,150500,17118,1069,1069,1069,1069,0
20240307,150400,17118,1069,1069,1069,1069,0
20240307,150300,17118,1069,1069,1069,1069,0
20240307,150200,17118,1069,1069,1069,1069,0
20240307,150100,17118,1069,1069,1069,1069,0
20240307,150000,17118,1069,1069,1069,1069,0
20240307,145900,17118,1069,1069,1069,1069,0
20240307,145800,17118,1069,1069,1069,1069,0
20240307,145700,17118,1069,1069,1069,1069,0
20240307,145600,17118,1069,1069,1069,1069,0
20240307,145500,17118,1069,1069,1069,1069,0
20240307,145400,17118,1069,1069,1069,1069,0
20240307,145300,17118,1069,1069,1069,1069,1
20240307,145200,16049,1069,1069,1069,1069,0
20240307,145100,16049,1069,1069,1069,1069,0
20240307,145000,16049,1069,1069,1069,1069,0
20240307,144900,16049,1069,1069,1069,1069,0
20240307,144800,16049,1069,1069,1069,1069,0
20240307,144700,16049,1069,1069,1069,1069,0
20240307,144600,16049,1069,1069,1069,1069,0
20240307,144500,16049,1069,1069,1069,1069,0
20240307,144400,16049,1069,1069,1069,1069,0
20240307,144300,16049,1069,1069,1069,1069,0
20240307,144200,16049,1069,1069,1069,1069,0
20240307,144100,16049,1069,1069,1069,1069,0
20240307,144000,16049,1069,1069,1069,1069,0
20240307,143900,16049,1069,1069,1069,1069,0
20240307,143800,16049,1069,1069,1069,1069,0
20240307,143700,16049,1069,1069,1069,1069,0
20240307,143600,16049,1069,1069,1069,1069,0
20240307,143500,16049,1069,1069,1069,1069,0
20240307,143400,16049,1069,1069,1069,1069,0
20240307,143300,16049,1069,1069,1069,1069,0
20240307,143200,16049,1069,1069,1069,1069,0
20240307,143100,16049,1069,1069,1069,1069,0
20240307,143000,16049,1069,1069,1069,1069,0
20240307,142900,16049,1069,1069,1069,1069,0
20240307,142800,16049,1069,1069,1069,1069,0
20240307,142700,16049,1069,1069,1069,1069,0
20240307,142600,16049,1069,1069,1069,1069,0
20240307,142500,16049,1069,1069,1069,1069,0
20240307,142400,16049,1069,1069,1069,1069,0
20240307,142300,16049,1069,1069,1069,1069,0
20240307,142200,16049,1069,1069,1069,1069,0
20240307,142100,16049,1069,1069,1069,1069,0
20240307,142000,16049,1069,1069,1069,1069,0
20240307,141900,16049,1069,1069,1069,1069,0
20240307,141800,16049,1069,1069,1069,1069,0
20240307,141700,16049,1069,1069,1069,1069,0
20240307,141600,16049,1069,1069,1069,1069,0
20240307,141500,16049,1069,1069,1069,1069,0
20240307,141400,16049,1069,1069,1069,1069,0
20240307,141300,16049,1069,1069,1069,1069,0
20240307,141200,16049,1069,1069,1069,1069,0
20240307,141100,16049,1069,1069,1069,1069,0
20240307,141000,16049,1069,1069,1069,1069,0
20240307,140900,16049,1069,1069,1069,1069,0
20240307,140800,16049,1069,1069,1069,1069,0
20240307,140700,16049,1069,1069,1069,1069,0
20240307,140600,16049,1069,1069,1069,1069,0
20240307,140500,16049,1069,1069,1069,1069,0
20240307,140400,16049,1069,1069,1069,1069,0
20240307,140300,16049,1069,1069,1069,1069,0
20240307,140200,16049,1069,1069,1069,1069,0
20240307,140100,16049,1069,1069,1069,1069,0
20240307,140000,16049,1069,1069,1069,1069,0
20240307,135900,16049,1069,1069,1069,1069,0
20240307,135800,16049,1069,1069,1069,1069,0
20240307,135700,16049,1069,1069,1069,1069,0
20240307,135600,16049,1069,1069,1069,1069,0
20240307,135500,16049,1069,1069,1069,1069,0
20240307,135400,16049,1069,1069,1069,1069,0
20240307,135300,16049,1069,1069,1069,1069,0
20240307,135200,16049,1069,1069,1069,1069,0
20240307,135100,16049,1069,1069,1069,1069,0
20240307,135000,16049,1069,1069,1069,1069,0
20240307,134900,16049,1069,1069,1069,1069,0
20240307,134800,16049,1069,1069,1069,1069,0
20240307,134700,16049,1069,1069,1069,1069,0
20240307,134600,16049,1069,1069,1069,1069,0
20240307,134500,16049,1069,1069,1069,1069,0
20240307,134400,16049,1069,1069,1069,1069,0
20240307,134300,16049,1069,1069,1069,1069,0
20240307,134200,16049,1069,1069,1069,1069,0
20240307,134100,16049,1069,1069,1069,1069,0
20240307,134000,16049,1069,1069,1069,1069,0
20240307,133900,16049,1069,1069,1069,1069,0
20240307,133800,16049,1069,1069,1069,1069,0
20240307,133700,16049,1069,1069,1069,1069,0
20240307,133600,16049,1069,1069,1069,1069,0
20240307,133500,16049,1069,1069,1069,1069,0
20240307,133400,16049,1069,1069,1069,1069,0
20240307,133300,16049,1069,1069,1069,1069,0
20240307,133200,16049,1069,1069,1069,1069,0
20240307,133100,16049,1069,1069,1069,1069,0
20240307,133000,16049,1069,1069,1069,1069,0
20240307,132900,16049,1069,1069,1069,1069,0
20240307,132800,16049,1069,1069,1069,1069,0
20240307,132700,16049,1069,1069,1069,1069,0
20240307,132600,16049,1069,1069,1069,1069,0
20240307,132500,16049,1069,1069,1069,1069,0
20240307,132400,16049,1069,1069,1069,1069,0
20240307,132300,16049,1069,1069,1069,1069,0
20240307,132200,16049,1069,1069,1069,1069,0
20240307,132100,16049,1069,1069,1069,1069,0
20240307,132000,16049,1069,1069,1069,1069,0
20240307,131900,16049,1069,1069,1069,1069,0
20240307,131800,16049,1069,1069,1069,1069,0
20240307,131700,16049,1069,1069,1069,1069,0
20240307,131600,16049,1069,1069,1069,1069,0
20240307,131500,16049,1069,1069,1069,1069,0
20240307,131400,16049,1069,1069,1069,1069,0
20240307,131300,16049,1069,1069,1069,1069,0
20240307,131200,16049,1069,1069,1069,1069,0
20240307,131100,16049,1069,1069,1069,1069,0
20240307,131000,16049,1069,1069,1069,1069,0
20240307,130900,16049,1069,1069,1069,1069,0
20240307,130800,16049,1069,1069,1069,1069,0
20240307,130700,16049,1069,1069,1069,1069,0
20240307,130600,16049,1069,1069,1069,1069,0
20240307,130500,16049,1069,1069,1069,1069,0
20240307,130400,16049,1069,1069,1069,1069,0
20240307,130300,16049,1069,1069,1069,1069,1
20240307,130200,14980,1070,1070,1070,1070,0
20240307,130100,14980,1070,1070,1070,1070,0
20240307,130000,14980,1070,1070,1070,1070,0
20240307,125900,14980,1070,1070,1070,1070,0
20240307,125800,14980,1070,1070,1070,1070,0
20240307,125700,14980,1070,1070,1070,1070,0
20240307,125600,14980,1070,1070,1070,1070,0
20240307,125500,14980,1070,1070,1070,1070,0
20240307,125400,14980,1070,1070,1070,1070,0
20240307,125300,14980,1070,1070,1070,1070,0
20240307,125200,14980,1070,1070,1070,1070,0
20240307,125100,14980,1070,1070,1070,1070,0
20240307,125000,14980,1070,1070,1070,1070,0
20240307,124900,14980,1070,1070,1070,1070,0
20240307,124800,14980,1070,1070,1070,1070,0
20240307,124700,14980,1070,1070,1070,1070,0
20240307,124600,14980,1070,1070,1070,1070,0
20240307,124500,14980,1070,1070,1070,1070,0
20240307,124400,14980,1070,1070,1070,1070,0
20240307,124300,14980,1070,1070,1070,1070,0
20240307,124200,14980,1070,1070,1070,1070,0
20240307,124100,14980,1070,1070,1070,1070,0
20240307,124000,14980,1070,1070,1070,1070,0
20240307,123900,14980,1070,1070,1070,1070,0
20240307,123800,14980,1070,1070,1070,1070,0
20240307,123700,14980,1070,1070,1070,1070,0
20240307,123600,14980,1070,1070,1070,1070,0
20240307,123500,14980,1070,1070,1070,1070,0
20240307,123400,14980,1070,1070,1070,1070,0
20240307,123300,14980,1070,1070,1070,1070,0
20240307,123200,14980,1070,1070,1070,1070,0
20240307,123100,14980,1070,1070,1070,1070,0
20240307,123000,14980,1070,1070,1070,1070,0
20240307,122900,14980,1070,1070,1070,1070,0
20240307,122800,14980,1070,1070,1070,1070,0
20240307,122700,14980,1070,1070,1070,1070,0
20240307,122600,14980,1070,1070,1070,1070,0
20240307,122500,14980,1070,1070,1070,1070,0
20240307,122400,14980,1070,1070,1070,1070,0
20240307,122300,14980,1070,1070,1070,1070,0
20240307,122200,14980,1070,1070,1070,1070,0
20240307,122100,14980,1070,1070,1070,1070,0
20240307,122000,14980,1070,1070,1070,1070,0
20240307,121900,14980,1070,1070,1070,1070,0
20240307,121800,14980,1070,1070,1070,1070,0
20240307,121700,14980,1070,1070,1070,1070,0
20240307,121600,14980,1070,1070,1070,1070,0
20240307,121500,14980,1070,1070,1070,1070,0
20240307,121400,14980,1070,1070,1070,1070,0
20240307,121300,14980,1070,1070,1070,1070,0
20240307,121200,14980,1070,1070,1070,1070,0
20240307,121100,14980,1070,1070,1070,1070,0
20240307,121000,14980,1070,1070,1070,1070,0
20240307,120900,14980,1070,1070,1070,1070,0
20240307,120800,14980,1070,1070,1070,1070,0
20240307,120700,14980,1070,1070,1070,1070,0
20240307,120600,14980,1070,1070,1070,1070,0
20240307,120500,14980,1070,1070,1070,1070,0
20240307,120400,14980,1070,1070,1070,1070,0
20240307,120300,14980,1070,1070,1070,1070,0
20240307,120200,14980,1070,1070,1070,1070,0
20240307,120100,14980,1070,1070,1070,1070,0
20240307,120000,14980,1070,1070,1070,1070,0
20240307,115900,14980,1070,1070,1070,1070,0
20240307,115800,14980,1070,1070,1070,1070,0
20240307,115700,14980,1070,1070,1070,1070,0
20240307,115600,14980,1070,1070,1070,1070,0
20240307,115500,14980,1070,1070,1070,1070,0
20240307,115400,14980,1070,1070,1070,1070,0
20240307,115300,14980,1070,1070,1070,1070,0
20240307,115200,14980,1070,1070,1070,1070,0
20240307,115100,14980,1070,1070,1070,1070,0
20240307,115000,14980,1070,1070,1070,1070,0
20240307,114900,14980,1070,1070,1070,1070,0
20240307,114800,14980,1070,1070,1070,1070,0
20240307,114700,14980,1070,1070,1070,1070,0
20240307,114600,14980,1070,1070,1070,1070,0
20240307,114500,14980,1070,1070,1070,1070,0
20240307,114400,14980,1070,1070,1070,1070,0
20240307,114300,14980,1070,1070,1070,1070,0
20240307,114200,14980,1070,1070,1070,1070,0
20240307,114100,14980,1070,1070,1070,1070,0
20240307,114000,14980,1070,1070,1070,1070,0
20240307,113900,14980,1070,1070,1070,1070,0
20240307,113800,14980,1070,1070,1070,1070,0
20240307,113700,14980,1070,1070,1070,1070,0
20240307,113600,14980,1070,1070,1070,1070,0
20240307,113500,14980,1070,1070,1070,1070,0
20240307,113400,14980,1070,1070,1070,1070,0
20240307,113300,14980,1070,1070,1070,1070,0
20240307,113200,14980,1070,1070,1070,1070,0
20240307,113100,14980,1070,1070,1070,1070,0
20240307,113000,14980,1070,1070,1070,1070,0
20240307,112900,14980,1070,1070,1070,1070,0
20240307,112800,14980,1070,1070,1070,1070,0
20240307,112700,14980,1070,1070,1070,1070,0
20240307,112600,14980,1070,1070,1070,1070,0
20240307,112500,14980,1070,1070,1070,1070,0
20240307,112400,14980,1070,1070,1070,1070,0
20240307,112300,14980,1070,1070,1070,1070,0
20240307,112200,14980,1070,1070,1070,1070,0
20240307,112100,14980,1070,1070,1070,1070,0
20240307,112000,14980,1070,1070,1070,1070,0
20240307,111900,14980,1070,1070,1070,1070,0
20240307,111800,14980,1070,1070,1070,1070,0
20240307,111700,14980,1070,1070,1070,1070,0
20240307,111600,14980,1070,1070,1070,1070,0
20240307,111500,14980,1070,1070,1070,1070,0
20240307,111400,14980,1070,1070,1070,1070,0
20240307,111300,14980,1070,1070,1070,1070,0
20240307,111200,14980,1070,1070,1070,1070,0
20240307,111100,14980,1070,1070,1070,1070,0
20240307,111000,14980,1070,1070,1070,1070,0
20240307,110900,14980,1070,1070,1070,1070,0
20240307,110800,14980,1070,1070,1070,1070,0
20240307,110700,14980,1070,1070,1070,1070,0
20240307,110600,14980,1070,1070,1070,1070,0
20240307,110500,14980,1070,1070,1070,1070,0
20240307,110400,14980,1070,1070,1070,1070,0
20240307,110300,14980,1070,1070,1070,1070,0
20240307,110200,14980,1070,1070,1070,1070,0
20240307,110100,14980,1070,1070,1070,1070,0
20240307,110000,14980,1070,1070,1070,1070,0
20240307,105900,14980,1070,1070,1070,1070,0
20240307,105800,14980,1070,1070,1070,1070,0
20240307,105700,14980,1070,1070,1070,1070,0
20240307,105600,14980,1070,1070,1070,1070,0
20240307,105500,14980,1070,1070,1070,1070,0
20240307,105400,14980,1070,1070,1070,1070,0
20240307,105300,14980,1070,1070,1070,1070,0
20240307,105200,14980,1070,1070,1070,1070,0
20240307,105100,14980,1070,1070,1070,1070,0
20240307,105000,14980,1070,1070,1070,1070,14
20240307,104900,0,1079,1079,1079,1079,0
20240307,104800,0,1079,1079,1079,1079,0
20240307,104700,0,1079,1079,1079,1079,0
20240307,104600,0,1079,1079,1079,1079,0
20240307,104500,0,1079,1079,1079,1079,0
20240307,104400,0,1079,1079,1079,1079,0
20240307,104300,0,1079,1079,1079,1079,0
20240307,104200,0,1079,1079,1079,1079,0
20240307,104100,0,1079,1079,1079,1079,0
20240307,104000,0,1079,1079,1079,1079,0
20240307,103900,0,1079,1079,1079,1079,0
20240307,103800,0,1079,1079,1079,1079,0
20240307,103700,0,1079,1079,1079,1079,0
20240307,103600,0,1079,1079,1079,1079,0
20240307,103500,0,1079,1079,1079,1079,0
20240307,103400,0,1079,1079,1079,1079,0
20240307,103300,0,1079,1079,1079,1079,0
20240307,103200,0,1079,1079,1079,1079,0
20240307,103100,0,1079,1079,1079,1079,0
20240307,103000,0,1079,1079,1079,1079,0
20240307,102900,0,1079,1079,1079,1079,0
20240307,102800,0,1079,1079,1079,1079,0
20240307,102700,0,1079,1079,1079,1079,0
20240307,102600,0,1079,1079,1079,1079,0
20240307,102500,0,1079,1079,1079,1079,0
20240307,102400,0,1079,1079,1079,1079,0
20240307,102300,0,1079,1079,1079,1079,0
20240307,102200,0,1079,1079,1079,1079,0
20240307,102100,0,1079,1079,1079,1079,0
20240307,102000,0,1079,1079,1079,1079,0
20240307,101900,0,1079,1079,1079,1079,0
20240307,101800,0,1079,1079,1079,1079,0
20240307,101700,0,1079,1079,1079,1079,0
20240307,101600,0,1079,1079,1079,1079,0
20240307,101500,0,1079,1079,1079,1079,0
20240307,101400,0,1079,1079,1079,1079,0
20240307,101300,0,1079,1079,1079,1079,0
20240307,101200,0,1079,1079,1079,1079,0
20240307,101100,0,1079,1079,1079,1079,0
20240307,101000,0,1079,1079,1079,1079,0
20240307,100900,0,1079,1079,1079,1079,0
20240307,100800,0,1079,1079,1079,1079,0
20240307,100700,0,1079,1079,1079,1079,0
20240307,100600,0,1079,1079,1079,1079,0
20240307,100500,0,1079,1079,1079,1079,0
20240307,100400,0,1079,1079,1079,1079,0
20240307,100300,0,1079,1079,1079,1079,0
20240307,100200,0,1079,1079,1079,1079,0
20240307,100100,0,1079,1079,1079,1079,0
20240307,100000,0,1079,1079,1079,1079,0
20240307,095900,0,1079,1079,1079,1079,0
20240307,095800,0,1079,1079,1079,1079,0
20240307,095700,0,1079,1079,1079,1079,0
20240307,095600,0,1079,1079,1079,1079,0
20240307,095500,0,1079,1079,1079,1079,0
20240307,095400,0,1079,1079,1079,1079,0
20240307,095300,0,1079,1079,1079,1079,0
20240307,095200,0,1079,1079,1079,1079,0
20240307,095100,0,1079,1079,1079,1079,0
20240307,095000,0,1079,1079,1079,1079,0
20240307,094900,0,1079,1079,1079,1079,0
20240307,094800,0,1079,1079,1079,1079,0
20240307,094700,0,1079,1079,1079,1079,0
20240307,094600,0,1079,1079,1079,1079,0
20240307,094500,0,1079,1079,1079,1079,0
20240307,094400,0,1079,1079,1079,1079,0
20240307,094300,0,1079,1079,1079,1079,0
20240307,094200,0,1079,1079,1079,1079,0
20240307,094100,0,1079,1079,1079,1079,0
20240307,094000,0,1079,1079,1079,1079,0
20240307,093900,0,1079,1079,1079,1079,0
20240307,093800,0,1079,1079,1079,1079,0
20240307,093700,0,1079,1079,1079,1079,0
20240307,093600,0,1079,1079,1079,1079,0
20240307,093500,0,1079,1079,1079,1079,0
20240307,093400,0,1079,1079,1079,1079,0
20240307,093300,0,1079,1079,1079,1079,0
20240307,093200,0,1079,1079,1079,1079,0
20240307,093100,0,1079,1079,1079,1079,0
20240307,093000,0,1079,1079,1079,1079,0
20240307,092900,0,1079,1079,1079,1079,0
20240307,092800,0,1079,1079,1079,1079,0
20240307,092700,0,1079,1079,1079,1079,0
20240307,092600,0,1079,1079,1079,1079,0
20240307,092500,0,1079,1079,1079,1079,0
20240307,092400,0,1079,1079,1079,1079,0
20240307,092300,0,1079,1079,1079,1079,0
20240307,092200,0,1079,1079,1079,1079,0
20240307,092100,0,1079,1079,1079,1079,0
20240307,092000,0,1079,1079,1079,1079,0
20240307,091900,0,1079,1079,1079,1079,0
20240307,091800,0,1079,1079,1079,1079,0
20240307,091700,0,1079,1079,1079,1079,0
20240307,091600,0,1079,1079,1079,1079,0
20240307,091500,0,1079,1079,1079,1079,0
20240307,091400,0,1079,1079,1079,1079,0
20240307,091300,0,1079,1079,1079,1079,0
20240307,091200,0,1079,1079,1079,1079,0
20240307,091100,0,1079,1079,1079,1079,0
20240307,091000,0,1079,1079,1079,1079,0
20240307,090900,0,1079,1079,1079,1079,0
20240307,090800,0,1079,1079,1079,1079,0
20240307,090700,0,1079,1079,1079,1079,0
20240307,090600,0,1079,1079,1079,1079,0
20240307,090500,0,1079,1079,1079,1079,0
20240307,090400,0,1079,1079,1079,1079,0
20240307,090300,0,1079,1079,1079,1079,0
20240307,090200,0,1079,1079,1079,1079,0
20240307,090100,0,1079,1079,1079,1079,0
20240307,090000,0,1079,1079,1079,1079,0