stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204900,940026804,1804,1804,1804,1804,9409
20240311,204800,940026804,1804,1804,1804,1804,0
20240311,204700,940026804,1804,1804,1804,1804,0
20240311,204600,940026804,1804,1804,1804,1804,0
20240311,204500,940026804,1804,1804,1804,1804,0
20240311,204400,940026804,1804,1804,1804,1804,0
20240311,204300,940026804,1804,1804,1804,1804,0
20240311,204200,940026804,1804,1804,1804,1804,0
20240311,204100,940026804,1804,1804,1804,1804,0
20240311,204000,940026804,1804,1804,1804,1804,0
20240311,203900,940026804,1804,1804,1804,1804,0
20240311,203800,940026804,1804,1804,1804,1804,0
20240311,203700,940026804,1804,1804,1804,1804,0
20240311,203600,940026804,1804,1804,1804,1804,0
20240311,203500,940026804,1804,1804,1804,1804,0
20240311,203400,940026804,1804,1804,1804,1804,0
20240311,203300,940026804,1804,1804,1804,1804,0
20240311,203200,940026804,1804,1804,1804,1804,0
20240311,203100,940026804,1804,1804,1804,1804,0
20240311,203000,940026804,1804,1804,1804,1804,0
20240311,202900,940026804,1804,1804,1804,1804,0
20240311,202800,940026804,1804,1804,1804,1804,0
20240311,202700,940026804,1804,1804,1804,1804,0
20240311,202600,940026804,1804,1804,1804,1804,0
20240311,202500,940026804,1804,1804,1804,1804,0
20240311,202400,940026804,1804,1804,1804,1804,0
20240311,202300,940026804,1804,1804,1804,1804,0
20240311,202200,940026804,1804,1804,1804,1804,0
20240311,202100,940026804,1804,1804,1804,1804,0
20240311,202000,940026804,1804,1804,1804,1804,0
20240311,201900,940026804,1804,1804,1804,1804,9409
20240311,201800,940026804,1804,1804,1804,1804,0
20240311,201700,940026804,1804,1804,1804,1804,0
20240311,201600,940026804,1804,1804,1804,1804,0
20240311,201500,940026804,1804,1804,1804,1804,0
20240311,201400,940026804,1804,1804,1804,1804,0
20240311,201300,940026804,1804,1804,1804,1804,0
20240311,201200,940026804,1804,1804,1804,1804,0
20240311,201100,940026804,1804,1804,1804,1804,0
20240311,201000,940026804,1804,1804,1804,1804,0
20240311,200900,940026804,1804,1804,1804,1804,0
20240311,200800,940026804,1804,1804,1804,1804,0
20240311,200700,940026804,1804,1804,1804,1804,0
20240311,200600,940026804,1804,1804,1804,1804,0
20240311,200500,940026804,1804,1804,1804,1804,0
20240311,200400,940026804,1804,1804,1804,1804,0
20240311,200300,940026804,1804,1804,1804,1804,0
20240311,200200,940026804,1804,1804,1804,1804,0
20240311,200100,940026804,1804,1804,1804,1804,0
20240311,200000,940026804,1804,1804,1804,1804,0
20240311,195900,940026804,1804,1804,1804,1804,0
20240311,195800,940026804,1804,1804,1804,1804,0
20240311,195700,940026804,1804,1804,1804,1804,0
20240311,195600,940026804,1804,1804,1804,1804,0
20240311,195500,940026804,1804,1804,1804,1804,0
20240311,195400,940026804,1804,1804,1804,1804,0
20240311,195300,940026804,1804,1804,1804,1804,0
20240311,195200,940026804,1804,1804,1804,1804,0
20240311,195100,940026804,1804,1804,1804,1804,0
20240311,195000,940026804,1804,1804,1804,1804,0
20240311,194900,940026804,1804,1804,1804,1804,9409
20240311,194800,940026804,1804,1804,1804,1804,0
20240311,194700,940026804,1804,1804,1804,1804,0
20240311,194600,940026804,1804,1804,1804,1804,0
20240311,194500,940026804,1804,1804,1804,1804,0
20240311,194400,940026804,1804,1804,1804,1804,0
20240311,194300,940026804,1804,1804,1804,1804,0
20240311,194200,940026804,1804,1804,1804,1804,0
20240311,194100,940026804,1804,1804,1804,1804,0
20240311,194000,940026804,1804,1804,1804,1804,0
20240311,193900,940026804,1804,1804,1804,1804,0
20240311,193800,940026804,1804,1804,1804,1804,0
20240311,193700,940026804,1804,1804,1804,1804,0
20240311,193600,940026804,1804,1804,1804,1804,0
20240311,193500,940026804,1804,1804,1804,1804,0
20240311,193400,940026804,1804,1804,1804,1804,0
20240311,193300,940026804,1804,1804,1804,1804,0
20240311,193200,940026804,1804,1804,1804,1804,0
20240311,193100,940026804,1804,1804,1804,1804,0
20240311,193000,940026804,1804,1804,1804,1804,0
20240311,192900,940026804,1804,1804,1804,1804,0
20240311,192800,940026804,1804,1804,1804,1804,0
20240311,192700,940026804,1804,1804,1804,1804,0
20240311,192600,940026804,1804,1804,1804,1804,0
20240311,192500,940026804,1804,1804,1804,1804,0
20240311,192400,940026804,1804,1804,1804,1804,0
20240311,192300,940026804,1804,1804,1804,1804,0
20240311,192200,940026804,1804,1804,1804,1804,0
20240311,192100,940026804,1804,1804,1804,1804,0
20240311,192000,940026804,1804,1804,1804,1804,0
20240311,191900,940026804,1804,1804,1804,1804,9409
20240311,191800,940026804,1804,1804,1804,1804,0
20240311,191700,940026804,1804,1804,1804,1804,0
20240311,191600,940026804,1804,1804,1804,1804,0
20240311,191500,940026804,1804,1804,1804,1804,0
20240311,191400,940026804,1804,1804,1804,1804,0
20240311,191300,940026804,1804,1804,1804,1804,0
20240311,191200,940026804,1804,1804,1804,1804,0
20240311,191100,940026804,1804,1804,1804,1804,0
20240311,191000,940026804,1804,1804,1804,1804,0
20240311,190900,940026804,1804,1804,1804,1804,0
20240311,190800,940026804,1804,1804,1804,1804,0
20240311,190700,940026804,1804,1804,1804,1804,0
20240311,190600,940026804,1804,1804,1804,1804,0
20240311,190500,940026804,1804,1804,1804,1804,0
20240311,190400,940026804,1804,1804,1804,1804,0
20240311,190300,940026804,1804,1804,1804,1804,0
20240311,190200,940026804,1804,1804,1804,1804,0
20240311,190100,940026804,1804,1804,1804,1804,0
20240311,190000,940026804,1804,1804,1804,1804,0
20240311,185900,940026804,1804,1804,1804,1804,0
20240311,185800,940026804,1804,1804,1804,1804,0
20240311,185700,940026804,1804,1804,1804,1804,0
20240311,185600,940026804,1804,1804,1804,1804,0
20240311,185500,940026804,1804,1804,1804,1804,0
20240311,185400,940026804,1804,1804,1804,1804,0
20240311,185300,940026804,1804,1804,1804,1804,0
20240311,185200,940026804,1804,1804,1804,1804,0
20240311,185100,940026804,1804,1804,1804,1804,0
20240311,185000,940026804,1804,1804,1804,1804,0
20240311,184900,940026804,1804,1804,1804,1804,9409
20240311,184800,940026804,1804,1804,1804,1804,0
20240311,184700,940026804,1804,1804,1804,1804,0
20240311,184600,940026804,1804,1804,1804,1804,0
20240311,184500,940026804,1804,1804,1804,1804,0
20240311,184400,940026804,1804,1804,1804,1804,0
20240311,184300,940026804,1804,1804,1804,1804,0
20240311,184200,940026804,1804,1804,1804,1804,0
20240311,184100,940026804,1804,1804,1804,1804,0
20240311,184000,940026804,1804,1804,1804,1804,0
20240311,183900,940026804,1804,1804,1804,1804,0
20240311,183800,940026804,1804,1804,1804,1804,0
20240311,183700,940026804,1804,1804,1804,1804,0
20240311,183600,940026804,1804,1804,1804,1804,0
20240311,183500,940026804,1804,1804,1804,1804,0
20240311,183400,940026804,1804,1804,1804,1804,0
20240311,183300,940026804,1804,1804,1804,1804,0
20240311,183200,940026804,1804,1804,1804,1804,0
20240311,183100,940026804,1804,1804,1804,1804,0
20240311,183000,940026804,1804,1804,1804,1804,0
20240311,182900,940026804,1804,1804,1804,1804,0
20240311,182800,940026804,1804,1804,1804,1804,0
20240311,182700,940026804,1804,1804,1804,1804,0
20240311,182600,940026804,1804,1804,1804,1804,0
20240311,182500,940026804,1804,1804,1804,1804,0
20240311,182400,940026804,1804,1804,1804,1804,0
20240311,182300,940026804,1804,1804,1804,1804,0
20240311,182200,940026804,1804,1804,1804,1804,0
20240311,182100,940026804,1804,1804,1804,1804,0
20240311,182000,940026804,1804,1804,1804,1804,0
20240311,181900,940026804,1804,1804,1804,1804,9409
20240311,181800,940026804,1804,1804,1804,1804,0
20240311,181700,940026804,1804,1804,1804,1804,0
20240311,181600,940026804,1804,1804,1804,1804,0
20240311,181500,940026804,1804,1804,1804,1804,0
20240311,181400,940026804,1804,1804,1804,1804,0
20240311,181300,940026804,1804,1804,1804,1804,0
20240311,181200,940026804,1804,1804,1804,1804,0
20240311,181100,940026804,1804,1804,1804,1804,0
20240311,181000,940026804,1804,1804,1804,1804,0
20240311,180900,940026804,1804,1804,1804,1804,0
20240311,180800,940026804,1804,1804,1804,1804,0
20240311,180700,940026804,1804,1804,1804,1804,0
20240311,180600,940026804,1804,1804,1804,1804,0
20240311,180500,940026804,1804,1804,1804,1804,0
20240311,180400,940026804,1804,1804,1804,1804,0
20240311,180300,940026804,1804,1804,1804,1804,0
20240311,180200,940026804,1804,1804,1804,1804,0
20240311,180100,940026804,1804,1804,1804,1804,0
20240311,180000,940026804,1804,1804,1804,1804,0
20240311,175900,940026804,1804,1804,1804,1804,0
20240311,175800,940026804,1804,1804,1804,1804,0
20240311,175700,940026804,1804,1804,1804,1804,0
20240311,175600,940026804,1804,1804,1804,1804,0
20240311,175500,940026804,1804,1804,1804,1804,0
20240311,175400,940026804,1804,1804,1804,1804,0
20240311,175300,940026804,1804,1804,1804,1804,0
20240311,175200,940026804,1804,1804,1804,1804,0
20240311,175100,940026804,1804,1804,1804,1804,0
20240311,175000,940026804,1804,1804,1804,1804,0
20240311,174900,940026804,1804,1804,1804,1804,9409
20240311,174800,940026804,1804,1804,1804,1804,0
20240311,174700,940026804,1804,1804,1804,1804,0
20240311,174600,940026804,1804,1804,1804,1804,0
20240311,174500,940026804,1804,1804,1804,1804,0
20240311,174400,940026804,1804,1804,1804,1804,0
20240311,174300,940026804,1804,1804,1804,1804,0
20240311,174200,940026804,1804,1804,1804,1804,0
20240311,174100,940026804,1804,1804,1804,1804,0
20240311,174000,940026804,1804,1804,1804,1804,0
20240311,173900,940026804,1804,1804,1804,1804,0
20240311,173800,940026804,1804,1804,1804,1804,0
20240311,173700,940026804,1804,1804,1804,1804,0
20240311,173600,940026804,1804,1804,1804,1804,0
20240311,173500,940026804,1804,1804,1804,1804,0
20240311,173400,940026804,1804,1804,1804,1804,0
20240311,173300,940026804,1804,1804,1804,1804,0
20240311,173200,940026804,1804,1804,1804,1804,0
20240311,173100,940026804,1804,1804,1804,1804,0
20240311,173000,940026804,1804,1804,1804,1804,0
20240311,172900,940026804,1804,1804,1804,1804,0
20240311,172800,940026804,1804,1804,1804,1804,0
20240311,172700,940026804,1804,1804,1804,1804,0
20240311,172600,940026804,1804,1804,1804,1804,0
20240311,172500,940026804,1804,1804,1804,1804,0
20240311,172400,940026804,1804,1804,1804,1804,0
20240311,172300,940026804,1804,1804,1804,1804,0
20240311,172200,940026804,1804,1804,1804,1804,0
20240311,172100,940026804,1804,1804,1804,1804,0
20240311,172000,940026804,1804,1804,1804,1804,0
20240311,171900,940026804,1804,1804,1804,1804,9409
20240311,171800,940026804,1804,1804,1804,1804,0
20240311,171700,940026804,1804,1804,1804,1804,0
20240311,171600,940026804,1804,1804,1804,1804,0
20240311,171500,940026804,1804,1804,1804,1804,0
20240311,171400,940026804,1804,1804,1804,1804,0
20240311,171300,940026804,1804,1804,1804,1804,0
20240311,171200,940026804,1804,1804,1804,1804,0
20240311,171100,940026804,1804,1804,1804,1804,0
20240311,171000,940026804,1804,1804,1804,1804,0
20240311,170900,940026804,1804,1804,1804,1804,0
20240311,170800,940026804,1804,1804,1804,1804,0
20240311,170700,940026804,1804,1804,1804,1804,0
20240311,170600,940026804,1804,1804,1804,1804,0
20240311,170500,940026804,1804,1804,1804,1804,0
20240311,170400,940026804,1804,1804,1804,1804,0
20240311,170300,940026804,1804,1804,1804,1804,0
20240311,170200,940026804,1804,1804,1804,1804,0
20240311,170100,940026804,1804,1804,1804,1804,0
20240311,170000,940026804,1804,1804,1804,1804,0
20240311,165900,940026804,1804,1804,1804,1804,0
20240311,165800,940026804,1804,1804,1804,1804,0
20240311,165700,940026804,1804,1804,1804,1804,0
20240311,165600,940026804,1804,1804,1804,1804,0
20240311,165500,940026804,1804,1804,1804,1804,0
20240311,165400,940026804,1804,1804,1804,1804,0
20240311,165300,940026804,1804,1804,1804,1804,0
20240311,165200,940026804,1804,1804,1804,1804,0
20240311,165100,940026804,1804,1804,1804,1804,0
20240311,165000,940026804,1804,1804,1804,1804,0
20240311,164900,940026804,1804,1804,1804,1804,9409
20240311,164800,940026804,1804,1804,1804,1804,0
20240311,164700,940026804,1804,1804,1804,1804,0
20240311,164600,940026804,1804,1804,1804,1804,0
20240311,164500,940026804,1804,1804,1804,1804,0
20240311,164400,940026804,1804,1804,1804,1804,0
20240311,164300,940026804,1804,1804,1804,1804,0
20240311,164200,940026804,1804,1804,1804,1804,0
20240311,164100,940026804,1804,1804,1804,1804,0
20240311,164000,940026804,1804,1804,1804,1804,0
20240311,163900,940026804,1804,1804,1804,1804,0
20240311,163800,940026804,1804,1804,1804,1804,0
20240311,163700,940026804,1804,1804,1804,1804,0
20240311,163600,940026804,1804,1804,1804,1804,0
20240311,163500,940026804,1804,1804,1804,1804,0
20240311,163400,940026804,1804,1804,1804,1804,0
20240311,163300,940026804,1804,1804,1804,1804,0
20240311,163200,940026804,1804,1804,1804,1804,0
20240311,163100,940026804,1804,1804,1804,1804,0
20240311,163000,940026804,1804,1804,1804,1804,0
20240311,162900,940026804,1804,1804,1804,1804,0
20240311,162800,940026804,1804,1804,1804,1804,0
20240311,162700,940026804,1804,1804,1804,1804,0
20240311,162600,940026804,1804,1804,1804,1804,0
20240311,162500,940026804,1804,1804,1804,1804,0
20240311,162400,940026804,1804,1804,1804,1804,0
20240311,162300,940026804,1804,1804,1804,1804,0
20240311,162200,940026804,1804,1804,1804,1804,0
20240311,162100,940026804,1804,1804,1804,1804,0
20240311,162000,940026804,1804,1804,1804,1804,0
20240311,161900,940026804,1804,1804,1804,1804,9409
20240311,161800,940026804,1804,1804,1804,1804,0
20240311,161700,940026804,1804,1804,1804,1804,0
20240311,161600,940026804,1804,1804,1804,1804,0
20240311,161500,940026804,1804,1804,1804,1804,0
20240311,161400,940026804,1804,1804,1804,1804,0
20240311,161300,940026804,1804,1804,1804,1804,0
20240311,161200,940026804,1804,1804,1804,1804,0
20240311,161100,940026804,1804,1804,1804,1804,0
20240311,161000,940026804,1804,1804,1804,1804,0
20240311,160900,940026804,1804,1804,1804,1804,0
20240311,160800,940026804,1804,1804,1804,1804,0
20240311,160700,940026804,1804,1804,1804,1804,0
20240311,160600,940026804,1804,1804,1804,1804,0
20240311,160500,940026804,1804,1804,1804,1804,0
20240311,160400,940026804,1804,1804,1804,1804,0
20240311,160300,940026804,1804,1804,1804,1804,0
20240311,160200,940026804,1804,1804,1804,1804,0
20240311,160100,940026804,1804,1804,1804,1804,0
20240311,160000,940026804,1804,1804,1804,1804,0
20240311,155900,940026804,1804,1804,1804,1804,0
20240311,155800,940026804,1804,1804,1804,1804,0
20240311,155700,940026804,1804,1804,1804,1804,0
20240311,155600,940026804,1804,1804,1804,1804,0
20240311,155500,940026804,1804,1804,1804,1804,0
20240311,155400,940026804,1804,1804,1804,1804,0
20240311,155300,940026804,1804,1804,1804,1804,0
20240311,155200,940026804,1804,1804,1804,1804,0
20240311,155100,940026804,1804,1804,1804,1804,0
20240311,155000,940026804,1804,1804,1804,1804,0
20240311,154900,940026804,1804,1804,1804,1804,9409
20240311,154800,940026804,1804,1804,1804,1804,0
20240311,154700,940026804,1804,1804,1804,1804,0
20240311,154600,940026804,1804,1804,1804,1804,0
20240311,154500,940026804,1804,1804,1804,1804,0
20240311,154400,940026804,1804,1804,1804,1804,0
20240311,154300,940026804,1804,1804,1804,1804,0
20240311,154200,940026804,1804,1804,1804,1804,0
20240311,154100,940026804,1804,1804,1804,1804,0
20240311,154000,940026804,1804,1804,1804,1804,0
20240311,153900,940026804,1804,1804,1804,1804,0
20240311,153800,940026804,1804,1804,1804,1804,0
20240311,153700,940026804,1804,1804,1804,1804,0
20240311,153600,940026804,1804,1804,1804,1804,0
20240311,153500,940026804,1804,1804,1804,1804,0
20240311,153400,940026804,1804,1804,1804,1804,0
20240311,153300,940026804,1804,1804,1804,1804,0
20240311,153200,940026804,1804,1804,1804,1804,0
20240311,153100,940026804,1804,1804,1804,1804,0
20240311,153000,940026804,1804,1804,1804,1804,9409
20240311,152900,923052968,1810,1810,1810,1810,0
20240311,152800,923052968,1810,1810,1810,1810,0
20240311,152700,923052968,1810,1810,1810,1810,0
20240311,152600,923052968,1810,1810,1810,1810,0
20240311,152500,923052968,1810,1810,1810,1810,0
20240311,152400,923052968,1810,1810,1810,1810,0
20240311,152300,923052968,1810,1810,1810,1810,0
20240311,152200,923052968,1810,1810,1810,1810,0
20240311,152100,923052968,1810,1810,1810,1810,0
20240311,152000,923052968,1810,1810,1810,1810,0
20240311,151900,923052968,1810,1810,1810,1810,0
20240311,151800,923052968,1810,1810,1810,1810,0
20240311,151700,923052968,1810,1810,1810,1810,0
20240311,151600,923052968,1810,1810,1810,1810,0
20240311,151500,923052968,1810,1807,1810,1805,21036
20240311,151400,885054187,1808,1808,1808,1808,391
20240311,151300,884347259,1808,1811,1811,1808,8081
20240311,151200,869731847,1817,1817,1817,1817,2000
20240311,151100,866097847,1817,1817,1817,1817,11
20240311,151000,866077860,1818,1818,1818,1818,0
20240311,150900,866077860,1818,1811,1818,1810,875
20240311,150800,864492086,1810,1810,1810,1810,1665
20240311,150700,861478436,1810,1817,1818,1810,9898
20240311,150600,843549341,1817,1817,1817,1817,3
20240311,150500,843543890,1817,1817,1817,1817,0
20240311,150400,843543890,1817,1812,1817,1812,188
20240311,150300,843203229,1817,1816,1817,1816,310
20240311,150200,842640011,1812,1812,1812,1812,1
20240311,150100,842638199,1811,1812,1812,1811,12
20240311,150000,842616466,1811,1811,1811,1811,50
20240311,145900,842525916,1811,1811,1811,1811,0
20240311,145800,842525916,1811,1816,1816,1811,2
20240311,145700,842522289,1810,1810,1810,1810,0
20240311,145600,842522289,1810,1810,1810,1810,0
20240311,145500,842522289,1810,1810,1810,1810,0
20240311,145400,842522289,1810,1810,1810,1810,144
20240311,145300,842261649,1810,1810,1810,1810,0
20240311,145200,842261649,1810,1810,1810,1810,16
20240311,145100,842232689,1810,1810,1810,1810,0
20240311,145000,842232689,1810,1810,1810,1810,0
20240311,144900,842232689,1810,1810,1810,1810,1
20240311,144800,842230879,1817,1817,1817,1817,240
20240311,144700,841794799,1817,1817,1817,1817,0
20240311,144600,841794799,1817,1817,1817,1817,1
20240311,144500,841792982,1810,1810,1810,1810,0
20240311,144400,841792982,1810,1810,1810,1810,0
20240311,144300,841792982,1810,1817,1817,1810,10010
20240311,144200,823674812,1817,1817,1817,1817,0
20240311,144100,823674812,1817,1817,1817,1817,1
20240311,144000,823672995,1809,1809,1809,1809,0
20240311,143900,823672995,1809,1809,1809,1809,0
20240311,143800,823672995,1809,1809,1809,1809,43
20240311,143700,823595208,1809,1809,1809,1809,159
20240311,143600,823307577,1809,1809,1809,1809,50
20240311,143500,823217127,1808,1809,1809,1808,6791
20240311,143400,810934208,1809,1815,1815,1809,15371
20240311,143300,783117888,1815,1815,1815,1815,4690
20240311,143200,774605538,1818,1818,1818,1818,0
20240311,143100,774605538,1818,1818,1818,1818,0
20240311,143000,774605538,1818,1815,1818,1815,3
20240311,142900,774600087,1818,1818,1818,1818,16
20240311,142800,774570999,1818,1815,1818,1815,18
20240311,142700,774538320,1818,1815,1818,1815,207
20240311,142600,774162609,1818,1815,1818,1815,218
20240311,142500,773766924,1815,1815,1815,1815,5209
20240311,142400,764312589,1815,1815,1818,1815,678
20240311,142300,763082010,1818,1818,1818,1818,0
20240311,142200,763082010,1818,1817,1820,1810,7505
20240311,142100,749496175,1823,1823,1823,1823,0
20240311,142000,749496175,1823,1820,1823,1820,22
20240311,141900,749456129,1820,1821,1821,1820,7324
20240311,141800,736125952,1824,1821,1824,1821,4
20240311,141700,736118665,1824,1820,1824,1820,16
20240311,141600,736089537,1825,1820,1825,1820,84
20240311,141500,735936457,1820,1820,1820,1820,45
20240311,141400,735854557,1825,1820,1825,1820,367
20240311,141300,735186588,1820,1820,1820,1820,880
20240311,141200,733584988,1825,1820,1825,1820,179
20240311,141100,733259159,1825,1824,1825,1824,6
20240311,141000,733248214,1825,1825,1825,1825,100
20240311,140900,733065714,1825,1820,1825,1820,30
20240311,140800,733011067,1820,1824,1825,1820,17
20240311,140700,732980113,1825,1825,1825,1824,415
20240311,140600,732222752,1827,1827,1827,1827,0
20240311,140500,732222752,1827,1827,1827,1827,0
20240311,140400,732222752,1827,1827,1827,1827,0
20240311,140300,732222752,1827,1827,1827,1827,0
20240311,140200,732222752,1827,1827,1827,1827,0
20240311,140100,732222752,1827,1827,1827,1827,0
20240311,140000,732222752,1827,1827,1827,1827,0
20240311,135900,732222752,1827,1827,1827,1827,0
20240311,135800,732222752,1827,1827,1827,1827,0
20240311,135700,732222752,1827,1827,1827,1827,0
20240311,135600,732222752,1827,1827,1827,1827,0
20240311,135500,732222752,1827,1827,1827,1827,0
20240311,135400,732222752,1827,1816,1827,1816,1558
20240311,135300,729379408,1828,1819,1828,1819,16576
20240311,135200,699135767,1820,1821,1821,1820,13659
20240311,135100,674265656,1828,1828,1828,1828,0
20240311,135000,674265656,1828,1828,1828,1828,0
20240311,134900,674265656,1828,1828,1828,1828,0
20240311,134800,674265656,1828,1821,1828,1821,4
20240311,134700,674258358,1829,1828,1829,1828,34
20240311,134600,674196205,1828,1828,1828,1828,0
20240311,134500,674196205,1828,1828,1828,1828,18
20240311,134400,674163301,1828,1828,1828,1821,1006
20240311,134300,672331333,1829,1820,1829,1820,385
20240311,134200,671630048,1821,1828,1828,1820,1167
20240311,134100,669505337,1829,1827,1829,1827,112
20240311,134000,669300629,1828,1822,1828,1820,1170
20240311,133900,667170102,1825,1829,1829,1825,153
20240311,133800,666890465,1828,1828,1828,1828,5
20240311,133700,666881325,1828,1828,1828,1828,0
20240311,133600,666881325,1828,1828,1828,1828,13
20240311,133500,666857561,1827,1827,1827,1827,23
20240311,133400,666815540,1829,1829,1829,1829,0
20240311,133300,666815540,1829,1828,1829,1828,1000
20240311,133200,664986625,1829,1829,1829,1829,0
20240311,133100,664986625,1829,1829,1829,1829,0
20240311,133000,664986625,1829,1829,1829,1829,0
20240311,132900,664986625,1829,1829,1829,1829,0
20240311,132800,664986625,1829,1829,1829,1829,0
20240311,132700,664986625,1829,1829,1829,1829,0
20240311,132600,664986625,1829,1829,1829,1829,0
20240311,132500,664986625,1829,1829,1829,1829,0
20240311,132400,664986625,1829,1829,1829,1829,0
20240311,132300,664986625,1829,1825,1829,1825,113
20240311,132200,664780388,1830,1830,1830,1830,501
20240311,132100,663863558,1830,1829,1830,1829,6
20240311,132000,663852581,1829,1828,1829,1828,95
20240311,131900,663678833,1829,1829,1829,1829,200
20240311,131800,663313033,1832,1832,1832,1832,0
20240311,131700,663313033,1832,1832,1832,1832,0
20240311,131600,663313033,1832,1832,1832,1832,0
20240311,131500,663313033,1832,1832,1832,1832,0
20240311,131400,663313033,1832,1828,1832,1827,98
20240311,131300,663133678,1830,1825,1830,1825,129
20240311,131200,662897652,1832,1832,1832,1832,400
20240311,131100,662164852,1832,1832,1832,1832,0
20240311,131000,662164852,1832,1832,1832,1832,2
20240311,130900,662161188,1832,1832,1832,1832,0
20240311,130800,662161188,1832,1832,1832,1832,1
20240311,130700,662159356,1834,1834,1834,1834,0
20240311,130600,662159356,1834,1834,1834,1834,0
20240311,130500,662159356,1834,1834,1834,1834,0
20240311,130400,662159356,1834,1834,1834,1834,0
20240311,130300,662159356,1834,1834,1834,1834,0
20240311,130200,662159356,1834,1834,1834,1834,0
20240311,130100,662159356,1834,1834,1834,1834,0
20240311,130000,662159356,1834,1832,1834,1824,34
20240311,125900,662097114,1833,1834,1834,1824,23
20240311,125800,662054962,1824,1834,1834,1824,503
20240311,125700,661137370,1835,1835,1835,1835,0
20240311,125600,661137370,1835,1826,1835,1826,133
20240311,125500,660894485,1837,1837,1837,1837,0
20240311,125400,660894485,1837,1837,1837,1837,0
20240311,125300,660894485,1837,1837,1837,1837,0
20240311,125200,660894485,1837,1837,1837,1837,130
20240311,125100,660655675,1837,1837,1837,1837,100
20240311,125000,660471975,1837,1837,1837,1837,724
20240311,124900,659141987,1838,1821,1838,1821,23028
20240311,124800,617019356,1821,1815,1821,1810,7456
20240311,124700,603521570,1815,1817,1817,1815,136
20240311,124600,603274608,1821,1821,1821,1821,0
20240311,124500,603274608,1821,1821,1821,1821,0
20240311,124400,603274608,1821,1821,1821,1821,0
20240311,124300,603274608,1821,1821,1821,1821,0
20240311,124200,603274608,1821,1821,1821,1821,1000
20240311,124100,601453608,1821,1821,1821,1821,0
20240311,124000,601453608,1821,1821,1821,1821,1001
20240311,123900,599630787,1821,1821,1821,1821,20
20240311,123800,599594367,1822,1822,1822,1821,25
20240311,123700,599548836,1821,1822,1822,1821,532
20240311,123600,598579551,1822,1822,1822,1822,0
20240311,123500,598579551,1822,1822,1824,1822,6
20240311,123400,598568613,1824,1824,1824,1824,0
20240311,123300,598568613,1824,1822,1824,1822,64
20240311,123200,598451894,1824,1822,1824,1822,184
20240311,123100,598116640,1825,1825,1825,1825,0
20240311,123000,598116640,1825,1820,1825,1820,4916
20240311,122900,589160626,1821,1821,1821,1821,0
20240311,122800,589160626,1821,1821,1821,1821,0
20240311,122700,589160626,1821,1821,1821,1821,1
20240311,122600,589158805,1823,1822,1823,1822,5
20240311,122500,589149694,1810,1810,1810,1810,500
20240311,122400,588244694,1824,1824,1824,1824,1
20240311,122300,588242870,1824,1824,1824,1824,0
20240311,122200,588242870,1824,1824,1824,1824,0
20240311,122100,588242870,1824,1824,1824,1824,3
20240311,122000,588237398,1809,1809,1809,1809,0
20240311,121900,588237398,1809,1809,1809,1809,0
20240311,121800,588237398,1809,1809,1809,1809,0
20240311,121700,588237398,1809,1809,1809,1809,0
20240311,121600,588237398,1809,1809,1809,1809,0
20240311,121500,588237398,1809,1824,1824,1809,23607
20240311,121400,545462047,1819,1822,1822,1819,5975
20240311,121300,534591606,1831,1828,1831,1828,2336
20240311,121200,530314417,1831,1831,1831,1831,0
20240311,121100,530314417,1831,1828,1831,1828,217
20240311,121000,529917543,1828,1828,1828,1828,3
20240311,120900,529912059,1821,1821,1828,1821,73
20240311,120800,529779056,1828,1825,1828,1825,2405
20240311,120700,525389886,1825,1825,1825,1825,0
20240311,120600,525389886,1825,1825,1825,1825,0
20240311,120500,525389886,1825,1821,1825,1821,3
20240311,120400,525384415,1821,1822,1822,1821,5000
20240311,120300,516279054,1825,1825,1825,1825,3
20240311,120200,516273579,1822,1822,1822,1822,2
20240311,120100,516269935,1824,1824,1824,1824,0
20240311,120000,516269935,1824,1824,1824,1824,0
20240311,115900,516269935,1824,1821,1825,1821,1427
20240311,115800,513665785,1821,1821,1821,1821,48
20240311,115700,513578377,1824,1825,1825,1824,790
20240311,115600,512136727,1828,1825,1828,1825,528
20240311,115500,511173116,1828,1825,1828,1825,47
20240311,115400,511087334,1828,1825,1828,1825,88
20240311,115300,510926668,1828,1828,1828,1825,1121
20240311,115200,508877600,1831,1831,1831,1828,706
20240311,115100,507585148,1831,1831,1831,1831,200
20240311,115000,507218948,1839,1840,1841,1839,115
20240311,114900,507007285,1842,1842,1842,1842,0
20240311,114800,507007285,1842,1842,1842,1841,11682
20240311,114700,485489830,1831,1841,1841,1831,134
20240311,114600,485244466,1841,1841,1841,1841,200
20240311,114500,484876266,1842,1842,1842,1842,643
20240311,114400,483691860,1842,1843,1843,1842,567
20240311,114300,482646889,1840,1839,1840,1839,11235
20240311,114200,461975222,1839,1839,1839,1839,90
20240311,114100,461809712,1839,1839,1839,1839,2782
20240311,114000,456693614,1839,1836,1839,1836,874
20240311,113900,455088944,1836,1830,1836,1830,7085
20240311,113800,442090185,1830,1830,1830,1830,0
20240311,113700,442090185,1830,1830,1830,1830,2
20240311,113600,442086525,1830,1830,1830,1830,10
20240311,113500,442068225,1830,1819,1830,1819,19
20240311,113400,442033565,1819,1824,1830,1819,11680
20240311,113300,420753442,1830,1823,1830,1823,108
20240311,113200,420556408,1823,1823,1823,1823,0
20240311,113100,420556408,1823,1825,1825,1823,302
20240311,113000,420005710,1838,1838,1838,1838,2
20240311,112900,420002034,1825,1826,1826,1825,400
20240311,112800,419271827,1839,1834,1839,1834,311
20240311,112700,418700948,1821,1833,1833,1821,265
20240311,112600,418217107,1825,1824,1825,1818,1691
20240311,112500,415131825,1816,1818,1846,1816,10210
20240311,112400,396460567,1819,1819,1819,1819,1
20240311,112300,396458748,1814,1814,1814,1814,202
20240311,112200,396092320,1814,1809,1814,1809,12002
20240311,112100,374327146,1799,1799,1799,1799,2561
20240311,112000,369719907,1799,1797,1799,1797,2732
20240311,111900,364805385,1795,1791,1795,1791,6340
20240311,111800,353430020,1791,1791,1791,1791,1
20240311,111700,353428229,1790,1790,1790,1790,0
20240311,111600,353428229,1790,1789,1791,1789,33
20240311,111500,353369147,1789,1789,1789,1789,171
20240311,111400,353063228,1789,1789,1789,1789,19
20240311,111300,353029237,1789,1789,1789,1789,542
20240311,111200,352059599,1794,1794,1794,1794,0
20240311,111100,352059599,1794,1794,1794,1794,0
20240311,111000,352059599,1794,1794,1794,1794,16
20240311,110900,352030895,1794,1794,1794,1794,0
20240311,110800,352030895,1794,1789,1794,1789,3
20240311,110700,352025523,1789,1789,1789,1789,2
20240311,110600,352021945,1795,1795,1795,1795,0
20240311,110500,352021945,1795,1795,1795,1795,0
20240311,110400,352021945,1795,1795,1795,1795,0
20240311,110300,352021945,1795,1795,1795,1795,2
20240311,110200,352018355,1785,1793,1793,1785,7437
20240311,110100,338715675,1793,1796,1796,1793,2398
20240311,110000,334411017,1799,1799,1799,1799,181
20240311,105900,334085398,1799,1802,1802,1799,1408
20240311,105800,331551203,1800,1800,1800,1800,3
20240311,105700,331545803,1810,1809,1810,1809,195
20240311,105600,331192864,1810,1810,1810,1810,1
20240311,105500,331191054,1811,1811,1811,1811,42
20240311,105400,331114992,1812,1812,1812,1812,306
20240311,105300,330560520,1812,1812,1812,1812,2
20240311,105200,330556896,1812,1812,1812,1812,17
20240311,105100,330526092,1812,1812,1812,1812,2
20240311,105000,330522468,1810,1806,1810,1806,3000
20240311,104900,325094648,1802,1802,1806,1802,4
20240311,104800,325087432,1806,1806,1806,1799,185
20240311,104700,324753434,1806,1806,1806,1806,0
20240311,104600,324753434,1806,1806,1806,1806,25
20240311,104500,324708284,1806,1803,1806,1799,380
20240311,104400,324024338,1808,1805,1808,1800,10003
20240311,104300,305983616,1813,1813,1813,1813,0
20240311,104200,305983616,1813,1813,1813,1813,0
20240311,104100,305983616,1813,1813,1813,1813,0
20240311,104000,305983616,1813,1813,1813,1813,96
20240311,103900,305809568,1814,1814,1814,1814,0
20240311,103800,305809568,1814,1808,1814,1805,2003
20240311,103700,302191964,1808,1813,1813,1808,2000
20240311,103600,298573986,1819,1819,1819,1819,2
20240311,103500,298570348,1810,1810,1810,1810,0
20240311,103400,298570348,1810,1818,1818,1810,2013
20240311,103300,294914524,1819,1819,1819,1819,352
20240311,103200,294274236,1825,1825,1825,1825,10
20240311,103100,294255986,1826,1826,1826,1826,0
20240311,103000,294255986,1826,1826,1826,1826,0
20240311,102900,294255986,1826,1826,1826,1818,303
20240311,102800,293705105,1825,1826,1826,1825,236
20240311,102700,293274171,1826,1826,1826,1826,89
20240311,102600,293111657,1827,1825,1827,1825,1012
20240311,102500,291262913,1826,1826,1826,1826,2
20240311,102400,291259261,1825,1825,1825,1825,1003
20240311,102300,289428786,1820,1815,1820,1815,1050
20240311,102200,287519334,1818,1815,1818,1815,6
20240311,102100,287508441,1815,1809,1815,1809,1226
20240311,102000,285283424,1809,1809,1809,1809,0
20240311,101900,285283424,1809,1809,1809,1809,5
20240311,101800,285274379,1809,1809,1809,1809,0
20240311,101700,285274379,1809,1811,1811,1809,1428
20240311,101600,282691013,1822,1822,1822,1822,0
20240311,101500,282691013,1822,1820,1826,1809,12286
20240311,101400,260415139,1820,1817,1820,1817,1508
20240311,101300,257673612,1817,1817,1817,1817,0
20240311,101200,257673612,1817,1817,1817,1817,1
20240311,101100,257671795,1817,1817,1817,1817,9
20240311,101000,257655442,1817,1817,1817,1817,0
20240311,100900,257655442,1817,1817,1817,1817,0
20240311,100800,257655442,1817,1817,1817,1817,50
20240311,100700,257564592,1817,1818,1818,1816,916
20240311,100600,255900317,1813,1808,1813,1808,18188
20240311,100500,222978942,1809,1807,1809,1802,603
20240311,100400,221888655,1808,1807,1808,1807,11
20240311,100300,221868768,1808,1808,1808,1808,0
20240311,100200,221868768,1808,1808,1808,1808,1000
20240311,100100,220060768,1809,1809,1809,1805,1202
20240311,100000,217889950,1809,1809,1809,1802,1753
20240311,095900,214728313,1808,1803,1808,1802,4217
20240311,095800,207110561,1803,1802,1806,1802,1716
20240311,095700,204018094,1799,1793,1799,1793,2246
20240311,095600,199982032,1794,1794,1794,1794,0
20240311,095500,199982032,1794,1794,1794,1794,0
20240311,095400,199982032,1794,1794,1794,1794,0
20240311,095300,199982032,1794,1794,1794,1794,0
20240311,095200,199982032,1794,1794,1794,1794,3
20240311,095100,199976650,1784,1784,1784,1784,0
20240311,095000,199976650,1784,1784,1784,1784,70
20240311,094900,199851770,1796,1796,1796,1796,2
20240311,094800,199848178,1783,1783,1796,1783,2065
20240311,094700,196166244,1799,1799,1799,1799,0
20240311,094600,196166244,1799,1783,1799,1783,21
20240311,094500,196128629,1799,1796,1799,1780,10805
20240311,094400,176882833,1795,1795,1795,1795,35
20240311,094300,176820008,1795,1794,1795,1794,12
20240311,094200,176798479,1788,1788,1788,1788,1000
20240311,094100,175010479,1796,1796,1796,1796,0
20240311,094000,175010479,1796,1796,1796,1796,0
20240311,093900,175010479,1796,1785,1796,1785,13
20240311,093800,174987263,1798,1791,1798,1791,1463
20240311,093700,172359512,1799,1791,1799,1791,503
20240311,093600,171458617,1791,1791,1791,1791,259
20240311,093500,170994748,1791,1782,1791,1782,3
20240311,093400,170989384,1789,1782,1789,1782,2797
20240311,093300,166000413,1782,1783,1783,1782,35
20240311,093200,165938038,1783,1775,1783,1775,11216
20240311,093100,146019910,1782,1779,1782,1779,2948
20240311,093000,140773412,1778,1778,1778,1778,139
20240311,092900,140526270,1778,1769,1778,1769,187
20240311,092800,140195343,1769,1767,1769,1767,4480
20240311,092700,132277183,1767,1767,1767,1767,777
20240311,092600,130904224,1767,1767,1767,1767,500
20240311,092500,130020724,1768,1768,1768,1768,0
20240311,092400,130020724,1768,1766,1768,1766,265
20240311,092300,129552728,1762,1765,1766,1761,16026
20240311,092200,101309901,1769,1768,1769,1765,1009
20240311,092100,99526091,1768,1768,1768,1768,57
20240311,092000,99425315,1769,1769,1769,1769,1506
20240311,091900,96761201,1769,1769,1769,1769,60
20240311,091800,96655061,1769,1769,1769,1769,1
20240311,091700,96653292,1779,1779,1779,1779,0
20240311,091600,96653292,1779,1779,1779,1779,0
20240311,091500,96653292,1779,1779,1779,1779,0
20240311,091400,96653292,1779,1767,1779,1763,843
20240311,091300,95162669,1764,1766,1767,1764,503
20240311,091200,94275369,1762,1768,1768,1762,3615
20240311,091100,87895039,1768,1780,1780,1768,6687
20240311,091000,76043044,1781,1782,1783,1781,1080
20240311,090900,74117569,1783,1774,1783,1774,113
20240311,090800,73916180,1773,1770,1773,1761,1080
20240311,090700,72004484,1770,1765,1773,1765,2099
20240311,090600,68290571,1766,1766,1774,1763,25141
20240311,090500,23887288,1766,1789,1789,1766,1503
20240311,090400,21232155,1766,1790,1790,1766,897
20240311,090300,19647083,1771,1771,1771,1771,260
20240311,090200,19186623,1809,1809,1809,1809,0
20240311,090100,19186623,1809,1808,1809,1754,5416
20240311,090000,9412187,1808,1809,1809,1786,5203