stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,210800,3010479193,1053,1053,1053,1053,26053
20240304,210700,3010479193,1053,1053,1053,1053,0
20240304,210600,3010479193,1053,1053,1053,1053,0
20240304,210500,3010479193,1053,1053,1053,1053,0
20240304,210400,3010479193,1053,1053,1053,1053,0
20240304,210300,3010479193,1053,1053,1053,1053,0
20240304,210200,3010479193,1053,1053,1053,1053,0
20240304,210100,3010479193,1053,1053,1053,1053,0
20240304,210000,3010479193,1053,1053,1053,1053,0
20240304,205900,3010479193,1053,1053,1053,1053,0
20240304,205800,3010479193,1053,1053,1053,1053,0
20240304,205700,3010479193,1053,1053,1053,1053,0
20240304,205600,3010479193,1053,1053,1053,1053,0
20240304,205500,3010479193,1053,1053,1053,1053,0
20240304,205400,3010479193,1053,1053,1053,1053,0
20240304,205300,3010479193,1053,1053,1053,1053,0
20240304,205200,3010479193,1053,1053,1053,1053,0
20240304,205100,3010479193,1053,1053,1053,1053,0
20240304,205000,3010479193,1053,1053,1053,1053,0
20240304,204900,3010479193,1053,1053,1053,1053,0
20240304,204800,3010479193,1053,1053,1053,1053,0
20240304,204700,3010479193,1053,1053,1053,1053,0
20240304,204600,3010479193,1053,1053,1053,1053,0
20240304,204500,3010479193,1053,1053,1053,1053,0
20240304,204400,3010479193,1053,1053,1053,1053,0
20240304,204300,3010479193,1053,1053,1053,1053,0
20240304,204200,3010479193,1053,1053,1053,1053,0
20240304,204100,3010479193,1053,1053,1053,1053,0
20240304,204000,3010479193,1053,1053,1053,1053,0
20240304,203900,3010479193,1053,1053,1053,1053,0
20240304,203800,3010479193,1053,1053,1053,1053,26053
20240304,203700,3010479193,1053,1053,1053,1053,0
20240304,203600,3010479193,1053,1053,1053,1053,0
20240304,203500,3010479193,1053,1053,1053,1053,0
20240304,203400,3010479193,1053,1053,1053,1053,0
20240304,203300,3010479193,1053,1053,1053,1053,0
20240304,203200,3010479193,1053,1053,1053,1053,0
20240304,203100,3010479193,1053,1053,1053,1053,0
20240304,203000,3010479193,1053,1053,1053,1053,0
20240304,202900,3010479193,1053,1053,1053,1053,0
20240304,202800,3010479193,1053,1053,1053,1053,0
20240304,202700,3010479193,1053,1053,1053,1053,0
20240304,202600,3010479193,1053,1053,1053,1053,0
20240304,202500,3010479193,1053,1053,1053,1053,0
20240304,202400,3010479193,1053,1053,1053,1053,0
20240304,202300,3010479193,1053,1053,1053,1053,0
20240304,202200,3010479193,1053,1053,1053,1053,0
20240304,202100,3010479193,1053,1053,1053,1053,0
20240304,202000,3010479193,1053,1053,1053,1053,0
20240304,201900,3010479193,1053,1053,1053,1053,0
20240304,201800,3010479193,1053,1053,1053,1053,0
20240304,201700,3010479193,1053,1053,1053,1053,0
20240304,201600,3010479193,1053,1053,1053,1053,0
20240304,201500,3010479193,1053,1053,1053,1053,0
20240304,201400,3010479193,1053,1053,1053,1053,0
20240304,201300,3010479193,1053,1053,1053,1053,0
20240304,201200,3010479193,1053,1053,1053,1053,0
20240304,201100,3010479193,1053,1053,1053,1053,0
20240304,201000,3010479193,1053,1053,1053,1053,0
20240304,200900,3010479193,1053,1053,1053,1053,0
20240304,200800,3010479193,1053,1053,1053,1053,26053
20240304,200700,3010479193,1053,1053,1053,1053,0
20240304,200600,3010479193,1053,1053,1053,1053,0
20240304,200500,3010479193,1053,1053,1053,1053,0
20240304,200400,3010479193,1053,1053,1053,1053,0
20240304,200300,3010479193,1053,1053,1053,1053,0
20240304,200200,3010479193,1053,1053,1053,1053,0
20240304,200100,3010479193,1053,1053,1053,1053,0
20240304,200000,3010479193,1053,1053,1053,1053,0
20240304,195900,3010479193,1053,1053,1053,1053,0
20240304,195800,3010479193,1053,1053,1053,1053,0
20240304,195700,3010479193,1053,1053,1053,1053,0
20240304,195600,3010479193,1053,1053,1053,1053,0
20240304,195500,3010479193,1053,1053,1053,1053,0
20240304,195400,3010479193,1053,1053,1053,1053,0
20240304,195300,3010479193,1053,1053,1053,1053,0
20240304,195200,3010479193,1053,1053,1053,1053,0
20240304,195100,3010479193,1053,1053,1053,1053,0
20240304,195000,3010479193,1053,1053,1053,1053,0
20240304,194900,3010479193,1053,1053,1053,1053,0
20240304,194800,3010479193,1053,1053,1053,1053,0
20240304,194700,3010479193,1053,1053,1053,1053,0
20240304,194600,3010479193,1053,1053,1053,1053,0
20240304,194500,3010479193,1053,1053,1053,1053,0
20240304,194400,3010479193,1053,1053,1053,1053,0
20240304,194300,3010479193,1053,1053,1053,1053,0
20240304,194200,3010479193,1053,1053,1053,1053,0
20240304,194100,3010479193,1053,1053,1053,1053,0
20240304,194000,3010479193,1053,1053,1053,1053,0
20240304,193900,3010479193,1053,1053,1053,1053,0
20240304,193800,3010479193,1053,1053,1053,1053,26053
20240304,193700,3010479193,1053,1053,1053,1053,0
20240304,193600,3010479193,1053,1053,1053,1053,0
20240304,193500,3010479193,1053,1053,1053,1053,0
20240304,193400,3010479193,1053,1053,1053,1053,0
20240304,193300,3010479193,1053,1053,1053,1053,0
20240304,193200,3010479193,1053,1053,1053,1053,0
20240304,193100,3010479193,1053,1053,1053,1053,0
20240304,193000,3010479193,1053,1053,1053,1053,0
20240304,192900,3010479193,1053,1053,1053,1053,0
20240304,192800,3010479193,1053,1053,1053,1053,0
20240304,192700,3010479193,1053,1053,1053,1053,0
20240304,192600,3010479193,1053,1053,1053,1053,0
20240304,192500,3010479193,1053,1053,1053,1053,0
20240304,192400,3010479193,1053,1053,1053,1053,0
20240304,192300,3010479193,1053,1053,1053,1053,0
20240304,192200,3010479193,1053,1053,1053,1053,0
20240304,192100,3010479193,1053,1053,1053,1053,0
20240304,192000,3010479193,1053,1053,1053,1053,0
20240304,191900,3010479193,1053,1053,1053,1053,0
20240304,191800,3010479193,1053,1053,1053,1053,0
20240304,191700,3010479193,1053,1053,1053,1053,0
20240304,191600,3010479193,1053,1053,1053,1053,0
20240304,191500,3010479193,1053,1053,1053,1053,0
20240304,191400,3010479193,1053,1053,1053,1053,0
20240304,191300,3010479193,1053,1053,1053,1053,0
20240304,191200,3010479193,1053,1053,1053,1053,0
20240304,191100,3010479193,1053,1053,1053,1053,0
20240304,191000,3010479193,1053,1053,1053,1053,0
20240304,190900,3010479193,1053,1053,1053,1053,0
20240304,190800,3010479193,1053,1053,1053,1053,26053
20240304,190700,3010479193,1053,1053,1053,1053,0
20240304,190600,3010479193,1053,1053,1053,1053,0
20240304,190500,3010479193,1053,1053,1053,1053,0
20240304,190400,3010479193,1053,1053,1053,1053,0
20240304,190300,3010479193,1053,1053,1053,1053,0
20240304,190200,3010479193,1053,1053,1053,1053,0
20240304,190100,3010479193,1053,1053,1053,1053,0
20240304,190000,3010479193,1053,1053,1053,1053,0
20240304,185900,3010479193,1053,1053,1053,1053,0
20240304,185800,3010479193,1053,1053,1053,1053,0
20240304,185700,3010479193,1053,1053,1053,1053,0
20240304,185600,3010479193,1053,1053,1053,1053,0
20240304,185500,3010479193,1053,1053,1053,1053,0
20240304,185400,3010479193,1053,1053,1053,1053,0
20240304,185300,3010479193,1053,1053,1053,1053,0
20240304,185200,3010479193,1053,1053,1053,1053,0
20240304,185100,3010479193,1053,1053,1053,1053,0
20240304,185000,3010479193,1053,1053,1053,1053,0
20240304,184900,3010479193,1053,1053,1053,1053,0
20240304,184800,3010479193,1053,1053,1053,1053,0
20240304,184700,3010479193,1053,1053,1053,1053,0
20240304,184600,3010479193,1053,1053,1053,1053,0
20240304,184500,3010479193,1053,1053,1053,1053,0
20240304,184400,3010479193,1053,1053,1053,1053,0
20240304,184300,3010479193,1053,1053,1053,1053,0
20240304,184200,3010479193,1053,1053,1053,1053,0
20240304,184100,3010479193,1053,1053,1053,1053,0
20240304,184000,3010479193,1053,1053,1053,1053,0
20240304,183900,3010479193,1053,1053,1053,1053,0
20240304,183800,3010479193,1053,1053,1053,1053,26053
20240304,183700,3010479193,1053,1053,1053,1053,0
20240304,183600,3010479193,1053,1053,1053,1053,0
20240304,183500,3010479193,1053,1053,1053,1053,0
20240304,183400,3010479193,1053,1053,1053,1053,0
20240304,183300,3010479193,1053,1053,1053,1053,0
20240304,183200,3010479193,1053,1053,1053,1053,0
20240304,183100,3010479193,1053,1053,1053,1053,0
20240304,183000,3010479193,1053,1053,1053,1053,0
20240304,182900,3010479193,1053,1053,1053,1053,0
20240304,182800,3010479193,1053,1053,1053,1053,0
20240304,182700,3010479193,1053,1053,1053,1053,0
20240304,182600,3010479193,1053,1053,1053,1053,0
20240304,182500,3010479193,1053,1053,1053,1053,0
20240304,182400,3010479193,1053,1053,1053,1053,0
20240304,182300,3010479193,1053,1053,1053,1053,0
20240304,182200,3010479193,1053,1053,1053,1053,0
20240304,182100,3010479193,1053,1053,1053,1053,0
20240304,182000,3010479193,1053,1053,1053,1053,0
20240304,181900,3010479193,1053,1053,1053,1053,0
20240304,181800,3010479193,1053,1053,1053,1053,0
20240304,181700,3010479193,1053,1053,1053,1053,0
20240304,181600,3010479193,1053,1053,1053,1053,0
20240304,181500,3010479193,1053,1053,1053,1053,0
20240304,181400,3010479193,1053,1053,1053,1053,0
20240304,181300,3010479193,1053,1053,1053,1053,0
20240304,181200,3010479193,1053,1053,1053,1053,0
20240304,181100,3010479193,1053,1053,1053,1053,0
20240304,181000,3010479193,1053,1053,1053,1053,0
20240304,180900,3010479193,1053,1053,1053,1053,0
20240304,180800,3010479193,1053,1053,1053,1053,26053
20240304,180700,3010479193,1053,1053,1053,1053,0
20240304,180600,3010479193,1053,1053,1053,1053,0
20240304,180500,3010479193,1053,1053,1053,1053,0
20240304,180400,3010479193,1053,1053,1053,1053,0
20240304,180300,3010479193,1053,1053,1053,1053,0
20240304,180200,3010479193,1053,1053,1053,1053,0
20240304,180100,3010479193,1053,1053,1053,1053,0
20240304,180000,3010479193,1053,1053,1053,1053,0
20240304,175900,3010479193,1053,1053,1053,1053,0
20240304,175800,3010479193,1053,1053,1053,1053,0
20240304,175700,3010479193,1053,1053,1053,1053,0
20240304,175600,3010479193,1053,1053,1053,1053,0
20240304,175500,3010479193,1053,1053,1053,1053,0
20240304,175400,3010479193,1053,1053,1053,1053,0
20240304,175300,3010479193,1053,1053,1053,1053,0
20240304,175200,3010479193,1053,1053,1053,1053,0
20240304,175100,3010479193,1053,1053,1053,1053,0
20240304,175000,3010479193,1053,1053,1053,1053,0
20240304,174900,3010479193,1053,1053,1053,1053,0
20240304,174800,3010479193,1053,1053,1053,1053,0
20240304,174700,3010479193,1053,1053,1053,1053,0
20240304,174600,3010479193,1053,1053,1053,1053,0
20240304,174500,3010479193,1053,1053,1053,1053,0
20240304,174400,3010479193,1053,1053,1053,1053,0
20240304,174300,3010479193,1053,1053,1053,1053,0
20240304,174200,3010479193,1053,1053,1053,1053,0
20240304,174100,3010479193,1053,1053,1053,1053,0
20240304,174000,3010479193,1053,1053,1053,1053,0
20240304,173900,3010479193,1053,1053,1053,1053,0
20240304,173800,3010479193,1053,1053,1053,1053,26053
20240304,173700,3010479193,1053,1053,1053,1053,0
20240304,173600,3010479193,1053,1053,1053,1053,0
20240304,173500,3010479193,1053,1053,1053,1053,0
20240304,173400,3010479193,1053,1053,1053,1053,0
20240304,173300,3010479193,1053,1053,1053,1053,0
20240304,173200,3010479193,1053,1053,1053,1053,0
20240304,173100,3010479193,1053,1053,1053,1053,0
20240304,173000,3010479193,1053,1053,1053,1053,0
20240304,172900,3010479193,1053,1053,1053,1053,0
20240304,172800,3010479193,1053,1053,1053,1053,0
20240304,172700,3010479193,1053,1053,1053,1053,0
20240304,172600,3010479193,1053,1053,1053,1053,0
20240304,172500,3010479193,1053,1053,1053,1053,0
20240304,172400,3010479193,1053,1053,1053,1053,0
20240304,172300,3010479193,1053,1053,1053,1053,0
20240304,172200,3010479193,1053,1053,1053,1053,0
20240304,172100,3010479193,1053,1053,1053,1053,0
20240304,172000,3010479193,1053,1053,1053,1053,0
20240304,171900,3010479193,1053,1053,1053,1053,0
20240304,171800,3010479193,1053,1053,1053,1053,0
20240304,171700,3010479193,1053,1053,1053,1053,0
20240304,171600,3010479193,1053,1053,1053,1053,0
20240304,171500,3010479193,1053,1053,1053,1053,0
20240304,171400,3010479193,1053,1053,1053,1053,0
20240304,171300,3010479193,1053,1053,1053,1053,0
20240304,171200,3010479193,1053,1053,1053,1053,0
20240304,171100,3010479193,1053,1053,1053,1053,0
20240304,171000,3010479193,1053,1053,1053,1053,0
20240304,170900,3010479193,1053,1053,1053,1053,0
20240304,170800,3010479193,1053,1053,1053,1053,26053
20240304,170700,3010479193,1053,1053,1053,1053,0
20240304,170600,3010479193,1053,1053,1053,1053,0
20240304,170500,3010479193,1053,1053,1053,1053,0
20240304,170400,3010479193,1053,1053,1053,1053,0
20240304,170300,3010479193,1053,1053,1053,1053,0
20240304,170200,3010479193,1053,1053,1053,1053,0
20240304,170100,3010479193,1053,1053,1053,1053,0
20240304,170000,3010479193,1053,1053,1053,1053,0
20240304,165900,3010479193,1053,1053,1053,1053,0
20240304,165800,3010479193,1053,1053,1053,1053,0
20240304,165700,3010479193,1053,1053,1053,1053,0
20240304,165600,3010479193,1053,1053,1053,1053,0
20240304,165500,3010479193,1053,1053,1053,1053,0
20240304,165400,3010479193,1053,1053,1053,1053,0
20240304,165300,3010479193,1053,1053,1053,1053,0
20240304,165200,3010479193,1053,1053,1053,1053,0
20240304,165100,3010479193,1053,1053,1053,1053,0
20240304,165000,3010479193,1053,1053,1053,1053,0
20240304,164900,3010479193,1053,1053,1053,1053,0
20240304,164800,3010479193,1053,1053,1053,1053,0
20240304,164700,3010479193,1053,1053,1053,1053,0
20240304,164600,3010479193,1053,1053,1053,1053,0
20240304,164500,3010479193,1053,1053,1053,1053,0
20240304,164400,3010479193,1053,1053,1053,1053,0
20240304,164300,3010479193,1053,1053,1053,1053,0
20240304,164200,3010479193,1053,1053,1053,1053,0
20240304,164100,3010479193,1053,1053,1053,1053,0
20240304,164000,3010479193,1053,1053,1053,1053,0
20240304,163900,3010479193,1053,1053,1053,1053,0
20240304,163800,3010479193,1053,1053,1053,1053,26053
20240304,163700,3010479193,1053,1053,1053,1053,0
20240304,163600,3010479193,1053,1053,1053,1053,0
20240304,163500,3010479193,1053,1053,1053,1053,0
20240304,163400,3010479193,1053,1053,1053,1053,0
20240304,163300,3010479193,1053,1053,1053,1053,0
20240304,163200,3010479193,1053,1053,1053,1053,0
20240304,163100,3010479193,1053,1053,1053,1053,0
20240304,163000,3010479193,1053,1053,1053,1053,0
20240304,162900,3010479193,1053,1053,1053,1053,0
20240304,162800,3010479193,1053,1053,1053,1053,0
20240304,162700,3010479193,1053,1053,1053,1053,0
20240304,162600,3010479193,1053,1053,1053,1053,0
20240304,162500,3010479193,1053,1053,1053,1053,0
20240304,162400,3010479193,1053,1053,1053,1053,0
20240304,162300,3010479193,1053,1053,1053,1053,0
20240304,162200,3010479193,1053,1053,1053,1053,0
20240304,162100,3010479193,1053,1053,1053,1053,0
20240304,162000,3010479193,1053,1053,1053,1053,0
20240304,161900,3010479193,1053,1053,1053,1053,0
20240304,161800,3010479193,1053,1053,1053,1053,0
20240304,161700,3010479193,1053,1053,1053,1053,0
20240304,161600,3010479193,1053,1053,1053,1053,0
20240304,161500,3010479193,1053,1053,1053,1053,0
20240304,161400,3010479193,1053,1053,1053,1053,0
20240304,161300,3010479193,1053,1053,1053,1053,0
20240304,161200,3010479193,1053,1053,1053,1053,0
20240304,161100,3010479193,1053,1053,1053,1053,0
20240304,161000,3010479193,1053,1053,1053,1053,0
20240304,160900,3010479193,1053,1053,1053,1053,0
20240304,160800,3010479193,1053,1053,1053,1053,26053
20240304,160700,3010479193,1053,1053,1053,1053,0
20240304,160600,3010479193,1053,1053,1053,1053,0
20240304,160500,3010479193,1053,1053,1053,1053,0
20240304,160400,3010479193,1053,1053,1053,1053,0
20240304,160300,3010479193,1053,1053,1053,1053,0
20240304,160200,3010479193,1053,1053,1053,1053,0
20240304,160100,3010479193,1053,1053,1053,1053,0
20240304,160000,3010479193,1053,1053,1053,1053,0
20240304,155900,3010479193,1053,1053,1053,1053,0
20240304,155800,3010479193,1053,1053,1053,1053,0
20240304,155700,3010479193,1053,1053,1053,1053,0
20240304,155600,3010479193,1053,1053,1053,1053,0
20240304,155500,3010479193,1053,1053,1053,1053,0
20240304,155400,3010479193,1053,1053,1053,1053,0
20240304,155300,3010479193,1053,1053,1053,1053,0
20240304,155200,3010479193,1053,1053,1053,1053,0
20240304,155100,3010479193,1053,1053,1053,1053,0
20240304,155000,3010479193,1053,1053,1053,1053,0
20240304,154900,3010479193,1053,1053,1053,1053,0
20240304,154800,3010479193,1053,1053,1053,1053,0
20240304,154700,3010479193,1053,1053,1053,1053,0
20240304,154600,3010479193,1053,1053,1053,1053,0
20240304,154500,3010479193,1053,1053,1053,1053,0
20240304,154400,3010479193,1053,1053,1053,1053,0
20240304,154300,3010479193,1053,1053,1053,1053,0
20240304,154200,3010479193,1053,1053,1053,1053,0
20240304,154100,3010479193,1053,1053,1053,1053,0
20240304,154000,3010479193,1053,1053,1053,1053,0
20240304,153900,3010479193,1053,1053,1053,1053,0
20240304,153800,3010479193,1053,1053,1053,1053,26053
20240304,153700,3010479193,1053,1053,1053,1053,0
20240304,153600,3010479193,1053,1053,1053,1053,0
20240304,153500,3010479193,1053,1053,1053,1053,0
20240304,153400,3010479193,1053,1053,1053,1053,0
20240304,153300,3010479193,1053,1053,1053,1053,0
20240304,153200,3010479193,1053,1053,1053,1053,0
20240304,153100,3010479193,1053,1053,1053,1053,0
20240304,153000,3010479193,1053,1053,1053,1053,26053
20240304,152900,2983045384,1050,1050,1050,1050,0
20240304,152800,2983045384,1050,1050,1050,1050,0
20240304,152700,2983045384,1050,1050,1050,1050,0
20240304,152600,2983045384,1050,1050,1050,1050,0
20240304,152500,2983045384,1050,1050,1050,1050,0
20240304,152400,2983045384,1050,1050,1050,1050,0
20240304,152300,2983045384,1050,1050,1050,1050,0
20240304,152200,2983045384,1050,1050,1050,1050,0
20240304,152100,2983045384,1050,1050,1050,1050,0
20240304,152000,2983045384,1050,1050,1050,1050,0
20240304,151900,2983045384,1050,1039,1050,1039,10219
20240304,151800,2972327161,1039,1043,1049,1039,10007
20240304,151700,2961920794,1042,1050,1050,1041,1346
20240304,151600,2960515994,1050,1050,1050,1050,70
20240304,151500,2960442494,1050,1042,1050,1042,56
20240304,151400,2960384134,1042,1050,1050,1042,545
20240304,151300,2959815170,1050,1051,1051,1050,8651
20240304,151200,2950731555,1055,1053,1055,1051,2444
20240304,151100,2948155464,1054,1058,1058,1054,8951
20240304,151000,2938707235,1063,1062,1064,1062,8632
20240304,150900,2929531143,1061,1055,1062,1055,10132
20240304,150800,2918812173,1050,1055,1056,1050,10724
20240304,150700,2907497938,1054,1050,1054,1050,11242
20240304,150600,2895670344,1043,1043,1044,1043,2878
20240304,150500,2892668149,1043,1050,1050,1043,318
20240304,150400,2892335775,1050,1050,1050,1050,1126
20240304,150300,2891153475,1050,1047,1050,1043,6902
20240304,150200,2883938478,1053,1053,1053,1053,0
20240304,150100,2883938478,1053,1052,1053,1052,4889
20240304,150000,2878790441,1046,1054,1054,1046,531
20240304,145900,2878234797,1056,1056,1056,1056,0
20240304,145800,2878234797,1056,1046,1058,1046,9693
20240304,145700,2868045716,1046,1046,1046,1046,17
20240304,145600,2868027934,1046,1047,1049,1046,284
20240304,145500,2867730762,1047,1047,1047,1047,0
20240304,145400,2867730762,1047,1049,1049,1047,1031
20240304,145300,2866650783,1049,1051,1051,1049,1689
20240304,145200,2864876495,1051,1050,1051,1050,801
20240304,145100,2864034824,1050,1050,1050,1050,433
20240304,145000,2863580174,1051,1052,1052,1049,6023
20240304,144900,2857249966,1062,1060,1062,1060,98
20240304,144800,2857146052,1060,1060,1060,1060,3027
20240304,144700,2853937432,1063,1053,1063,1053,2943
20240304,144600,2850830457,1054,1052,1054,1050,32396
20240304,144500,2816703299,1047,1050,1053,1047,1436
20240304,144400,2815195226,1053,1045,1053,1045,4661
20240304,144300,2810304919,1043,1042,1043,1042,4
20240304,144200,2810300749,1042,1041,1042,1041,2122
20240304,144100,2808089707,1040,1034,1040,1034,8194
20240304,144000,2799580235,1033,1033,1033,1033,25
20240304,143900,2799554410,1033,1034,1040,1033,5917
20240304,143800,2793431273,1032,1032,1032,1032,0
20240304,143700,2793431273,1032,1032,1032,1032,0
20240304,143600,2793431273,1032,1032,1032,1032,1
20240304,143500,2793430241,1031,1031,1031,1031,0
20240304,143400,2793430241,1031,1031,1031,1031,0
20240304,143300,2793430241,1031,1034,1034,1031,1301
20240304,143200,2792087945,1032,1032,1032,1032,156
20240304,143100,2791926953,1032,1032,1032,1032,0
20240304,143000,2791926953,1032,1034,1034,1032,700
20240304,142900,2791203753,1032,1034,1034,1032,89
20240304,142800,2791111729,1034,1034,1034,1034,3000
20240304,142700,2788009729,1030,1031,1034,1030,414
20240304,142600,2787583005,1031,1036,1037,1031,10674
20240304,142500,2776535456,1040,1040,1040,1040,962
20240304,142400,2775534976,1040,1036,1040,1036,12
20240304,142300,2775522536,1035,1040,1040,1035,215
20240304,142200,2775299936,1035,1035,1035,1035,700
20240304,142100,2774575436,1035,1035,1035,1035,0
20240304,142000,2774575436,1035,1034,1035,1034,1316
20240304,141900,2773214373,1034,1034,1034,1034,714
20240304,141800,2772476097,1031,1034,1034,1031,3
20240304,141700,2772473001,1030,1029,1030,1028,1522
20240304,141600,2770905947,1029,1029,1029,1029,18
20240304,141500,2770887425,1029,1029,1029,1029,11
20240304,141400,2770876106,1029,1026,1029,1025,82
20240304,141300,2770791936,1027,1029,1029,1027,1023
20240304,141200,2769739315,1028,1029,1029,1028,519
20240304,141100,2769205293,1030,1027,1030,1025,6613
20240304,141000,2762413752,1027,1030,1030,1027,474
20240304,140900,2761926514,1033,1020,1033,1020,5445
20240304,140800,2756350525,1020,1027,1027,1020,17212
20240304,140700,2738750446,1028,1029,1029,1028,3265
20240304,140600,2735392086,1029,1029,1034,1028,1188
20240304,140500,2734169613,1029,1035,1035,1029,3009
20240304,140400,2731073117,1030,1031,1031,1030,1000
20240304,140300,2730043105,1035,1029,1035,1029,1864
20240304,140200,2728121499,1029,1030,1030,1029,2016
20240304,140100,2726045029,1030,1034,1034,1029,38970
20240304,140000,2685891229,1038,1036,1038,1033,10058
20240304,135900,2675499035,1035,1035,1035,1035,0
20240304,135800,2675499035,1035,1039,1040,1035,10117
20240304,135700,2665011191,1039,1042,1042,1037,8335
20240304,135600,2656349966,1042,1042,1042,1042,462
20240304,135500,2655868562,1042,1046,1046,1042,8063
20240304,135400,2647443273,1049,1046,1049,1046,3270
20240304,135300,2644021953,1046,1046,1046,1046,30
20240304,135200,2643990573,1046,1047,1047,1046,2412
20240304,135100,2641466611,1049,1049,1049,1049,1787
20240304,135000,2639592048,1046,1049,1049,1046,1237
20240304,134900,2638296705,1047,1048,1048,1047,5422
20240304,134800,2632615784,1048,1049,1049,1048,40
20240304,134700,2632573854,1048,1049,1049,1048,2114
20240304,134600,2630358312,1049,1051,1052,1049,12403
20240304,134500,2617323881,1052,1052,1052,1052,1
20240304,134400,2617322829,1052,1052,1052,1052,1466
20240304,134300,2615780597,1052,1050,1052,1050,1386
20240304,134200,2614322611,1052,1048,1052,1047,1146
20240304,134100,2613117684,1048,1052,1052,1048,15349
20240304,134000,2596995978,1052,1056,1056,1052,6805
20240304,133900,2589822321,1057,1058,1058,1057,1253
20240304,133800,2588496847,1059,1061,1061,1058,4992
20240304,133700,2583209769,1061,1061,1061,1061,708
20240304,133600,2582458581,1061,1061,1062,1060,17603
20240304,133500,2563786160,1062,1062,1062,1062,4679
20240304,133400,2558817062,1062,1062,1062,1061,4195
20240304,133300,2554364167,1062,1070,1070,1062,42907
20240304,133200,2508613217,1070,1071,1071,1070,2249
20240304,133100,2506205787,1070,1070,1070,1070,0
20240304,133000,2506205787,1070,1070,1070,1070,1430
20240304,132900,2504675687,1074,1070,1074,1070,117
20240304,132800,2504550107,1070,1070,1070,1070,2
20240304,132700,2504547967,1070,1070,1070,1070,1361
20240304,132600,2503091697,1071,1071,1071,1071,0
20240304,132500,2503091697,1071,1071,1071,1070,994
20240304,132400,2502027549,1071,1071,1071,1071,602
20240304,132300,2501382807,1071,1071,1071,1071,20
20240304,132200,2501361387,1070,1070,1070,1070,0
20240304,132100,2501361387,1070,1070,1070,1070,0
20240304,132000,2501361387,1070,1070,1070,1070,0
20240304,131900,2501361387,1070,1070,1070,1070,5513
20240304,131800,2495462477,1070,1070,1070,1070,380
20240304,131700,2495055877,1070,1071,1071,1070,1364
20240304,131600,2493595787,1071,1071,1071,1071,500
20240304,131500,2493060287,1071,1071,1071,1071,500
20240304,131400,2492524787,1071,1071,1071,1071,0
20240304,131300,2492524787,1071,1072,1072,1071,1102
20240304,131200,2491344173,1072,1072,1072,1072,776
20240304,131100,2490512301,1077,1077,1077,1077,3726
20240304,131000,2486499399,1077,1077,1077,1077,1516
20240304,130900,2484866667,1078,1076,1078,1076,102
20240304,130800,2484756911,1078,1078,1078,1078,700
20240304,130700,2484002311,1078,1076,1078,1076,521
20240304,130600,2483440713,1076,1076,1076,1076,153
20240304,130500,2483276085,1076,1079,1079,1076,4352
20240304,130400,2478590977,1079,1078,1079,1078,4431
20240304,130300,2473812430,1076,1076,1077,1076,5562
20240304,130200,2467822566,1076,1075,1077,1075,5833
20240304,130100,2461548691,1074,1073,1074,1073,527
20240304,130000,2460983120,1072,1072,1072,1072,544
20240304,125900,2460399952,1072,1072,1072,1072,1
20240304,125800,2460398880,1066,1066,1066,1066,1
20240304,125700,2460397814,1065,1066,1066,1065,3643
20240304,125600,2456515323,1066,1066,1066,1066,3074
20240304,125500,2453238439,1066,1066,1066,1066,350
20240304,125400,2452865339,1065,1065,1065,1065,2018
20240304,125300,2450716169,1065,1071,1071,1065,19119
20240304,125200,2430281628,1071,1071,1071,1071,1167
20240304,125100,2429031771,1071,1072,1072,1071,1081
20240304,125000,2427873145,1072,1072,1072,1072,0
20240304,124900,2427873145,1072,1073,1073,1072,1115
20240304,124800,2426676927,1074,1075,1075,1074,876
20240304,124700,2425736102,1074,1074,1074,1074,25
20240304,124600,2425709252,1078,1078,1078,1078,1
20240304,124500,2425708174,1079,1079,1079,1079,2
20240304,124400,2425706016,1072,1072,1072,1072,200
20240304,124300,2425491616,1071,1072,1072,1071,929
20240304,124200,2424495957,1079,1074,1079,1074,1680
20240304,124100,2422689803,1073,1073,1073,1073,49
20240304,124000,2422637226,1073,1075,1075,1073,1455
20240304,123900,2421073307,1076,1079,1086,1076,4944
20240304,123800,2415746490,1086,1086,1087,1086,97
20240304,123700,2415641145,1086,1081,1086,1081,5635
20240304,123600,2409530569,1086,1085,1086,1082,1199
20240304,123500,2408232614,1085,1084,1085,1082,3654
20240304,123400,2404269354,1085,1082,1085,1082,4776
20240304,123300,2399091646,1082,1082,1082,1082,160
20240304,123200,2398918526,1082,1081,1082,1081,4594
20240304,123100,2393952402,1081,1081,1081,1081,2
20240304,123000,2393950240,1081,1083,1083,1081,5665
20240304,122900,2387826175,1081,1081,1081,1081,601
20240304,122800,2387176494,1080,1080,1080,1080,340
20240304,122700,2386809294,1075,1075,1075,1075,245
20240304,122600,2386545919,1076,1075,1081,1075,1247
20240304,122500,2385199503,1081,1074,1081,1074,2
20240304,122400,2385197348,1080,1075,1080,1075,5659
20240304,122300,2379098333,1076,1074,1076,1074,810
20240304,122200,2378227704,1070,1070,1070,1070,12656
20240304,122100,2364685784,1070,1070,1070,1070,500
20240304,122000,2364150784,1070,1071,1071,1070,300
20240304,121900,2363829782,1070,1070,1070,1070,0
20240304,121800,2363829782,1070,1070,1070,1070,200
20240304,121700,2363615782,1070,1070,1070,1070,0
20240304,121600,2363615782,1070,1070,1070,1070,737
20240304,121500,2362827192,1070,1070,1070,1070,72
20240304,121400,2362750152,1070,1070,1070,1070,0
20240304,121300,2362750152,1070,1069,1070,1069,1054
20240304,121200,2361622402,1070,1065,1070,1065,287
20240304,121100,2361315612,1070,1068,1070,1065,5968
20240304,121000,2354950058,1069,1070,1076,1069,2524
20240304,120900,2352247383,1069,1069,1069,1069,2
20240304,120800,2352245245,1077,1077,1077,1077,0
20240304,120700,2352245245,1077,1077,1077,1077,0
20240304,120600,2352245245,1077,1068,1077,1068,1785
20240304,120500,2350330036,1061,1061,1061,1061,0
20240304,120400,2350330036,1061,1068,1068,1060,3725
20240304,120300,2346371386,1068,1068,1068,1068,0
20240304,120200,2346371386,1068,1068,1068,1068,295
20240304,120100,2346056326,1078,1070,1078,1067,2525
20240304,120000,2343338844,1077,1076,1078,1076,5073
20240304,115900,2337878342,1076,1076,1076,1064,2437
20240304,115800,2335256166,1076,1061,1078,1061,26493
20240304,115700,2306922384,1061,1054,1061,1054,5874
20240304,115600,2300704102,1053,1053,1053,1053,10
20240304,115500,2300693572,1053,1052,1053,1052,267
20240304,115400,2300412671,1052,1051,1052,1051,841
20240304,115300,2299527942,1051,1053,1053,1051,166
20240304,115200,2299353362,1052,1052,1052,1052,0
20240304,115100,2299353362,1052,1052,1052,1052,0
20240304,115000,2299353362,1052,1052,1052,1052,0
20240304,114900,2299353362,1052,1053,1053,1052,400
20240304,114800,2298932362,1053,1054,1054,1053,3093
20240304,114700,2295674999,1057,1053,1057,1053,210
20240304,114600,2295453829,1058,1058,1058,1058,253
20240304,114500,2295186155,1058,1059,1059,1058,1319
20240304,114400,2293790024,1059,1058,1059,1058,1331
20240304,114300,2292381806,1059,1058,1059,1058,2208
20240304,114200,2290043742,1058,1059,1059,1058,4290
20240304,114100,2285502856,1058,1052,1058,1052,3826
20240304,114000,2281460948,1051,1059,1060,1051,1494
20240304,113900,2279877416,1059,1059,1059,1059,1
20240304,113800,2279876357,1059,1059,1059,1059,3663
20240304,113700,2275997240,1060,1044,1060,1044,9986
20240304,113600,2265493307,1043,1043,1043,1043,57
20240304,113500,2265433856,1043,1042,1043,1040,9567
20240304,113400,2255483270,1040,1041,1041,1040,594
20240304,113300,2254865425,1041,1042,1042,1040,3363
20240304,113200,2251366405,1041,1041,1041,1041,1500
20240304,113100,2249804905,1040,1049,1049,1040,4046
20240304,113000,2245584707,1048,1033,1049,1033,3928
20240304,112900,2241469021,1033,1041,1043,1031,12082
20240304,112800,2228925933,1041,1045,1045,1041,778
20240304,112700,2228115439,1042,1045,1046,1042,3033
20240304,112600,2224950991,1046,1049,1049,1046,8414
20240304,112500,2216132373,1049,1049,1049,1049,152
20240304,112400,2215972925,1048,1048,1048,1048,211
20240304,112300,2215751797,1048,1048,1048,1048,3848
20240304,112200,2211719093,1048,1049,1049,1048,1011
20240304,112100,2210659545,1048,1056,1057,1048,1192
20240304,112000,2209401092,1056,1048,1056,1048,55
20240304,111900,2209343412,1057,1046,1057,1044,9411
20240304,111800,2199512937,1044,1054,1054,1044,28783
20240304,111700,2169299316,1054,1057,1057,1054,11638
20240304,111600,2157017582,1057,1058,1058,1057,411
20240304,111500,2156583142,1060,1058,1060,1058,9
20240304,111400,2156573618,1057,1057,1057,1057,16
20240304,111300,2156556706,1056,1056,1056,1056,0
20240304,111200,2156556706,1056,1058,1060,1056,1021
20240304,111100,2155478386,1056,1056,1056,1056,1000
20240304,111000,2154422386,1062,1056,1062,1055,1342
20240304,110900,2153005767,1056,1057,1058,1056,454
20240304,110800,2152525850,1057,1058,1058,1056,2762
20240304,110700,2149605808,1058,1061,1063,1058,21933
20240304,110600,2126387005,1063,1063,1063,1063,21
20240304,110500,2126364682,1060,1060,1060,1060,257
20240304,110400,2126092262,1063,1063,1063,1063,10
20240304,110300,2126081632,1060,1061,1063,1060,8515
20240304,110200,2117047172,1064,1064,1064,1064,2340
20240304,110100,2114557412,1064,1061,1064,1061,200
20240304,110000,2114344768,1058,1062,1062,1058,2382
20240304,105900,2111821142,1062,1062,1063,1062,639
20240304,105800,2111142424,1062,1067,1067,1062,2
20240304,105700,2111140295,1060,1060,1060,1060,150
20240304,105600,2110981295,1060,1060,1060,1060,2560
20240304,105500,2108267695,1062,1064,1065,1062,5258
20240304,105400,2102674939,1064,1063,1064,1063,21
20240304,105300,2102652605,1063,1063,1063,1062,278
20240304,105200,2102357103,1061,1062,1064,1061,621
20240304,105100,2101697074,1061,1060,1061,1059,10687
20240304,105000,2090369833,1059,1062,1062,1059,11284
20240304,104900,2078406337,1061,1063,1063,1061,2185
20240304,104800,2076085933,1062,1064,1070,1062,8896
20240304,104700,2066613607,1062,1069,1070,1059,22721
20240304,104600,2042457249,1070,1073,1074,1070,12525
20240304,104500,2029046200,1074,1073,1074,1073,210
20240304,104400,2028820668,1074,1074,1074,1073,7209
20240304,104300,2021084450,1073,1075,1075,1073,5001
20240304,104200,2015710377,1073,1077,1084,1072,14942
20240304,104100,1999675638,1088,1088,1088,1073,14343
20240304,104000,1984189895,1088,1089,1090,1088,46
20240304,103900,1984139797,1089,1076,1090,1076,44805
20240304,103800,1935571492,1073,1072,1073,1072,135
20240304,103700,1935426770,1072,1073,1073,1072,590
20240304,103600,1934794183,1072,1072,1072,1072,0
20240304,103500,1934794183,1072,1078,1078,1072,1001
20240304,103400,1933721105,1071,1072,1072,1070,3451
20240304,103300,1930025200,1071,1071,1071,1070,479
20240304,103200,1929512199,1071,1077,1077,1070,3036
20240304,103100,1926260633,1071,1071,1071,1071,450
20240304,103000,1925778683,1070,1072,1072,1070,5002
20240304,102900,1920423988,1079,1072,1079,1072,4588
20240304,102800,1915475636,1072,1072,1072,1072,503
20240304,102700,1914936420,1072,1084,1084,1070,15435
20240304,102600,1898364830,1084,1078,1084,1078,5300
20240304,102500,1892633754,1080,1082,1082,1080,7075
20240304,102400,1884991577,1084,1084,1085,1081,750
20240304,102300,1884179698,1085,1087,1087,1085,8884
20240304,102200,1874533451,1087,1091,1092,1087,5968
20240304,102100,1868031362,1090,1088,1090,1088,12664
20240304,102000,1854232930,1088,1088,1088,1088,1065
20240304,101900,1853074210,1088,1088,1088,1088,1421
20240304,101800,1851528162,1087,1094,1094,1087,11555
20240304,101700,1838926447,1094,1094,1094,1094,233
20240304,101600,1838671545,1094,1091,1094,1090,24710
20240304,101500,1811686181,1090,1093,1093,1090,7740
20240304,101400,1803245839,1093,1093,1093,1090,6700
20240304,101300,1795929202,1093,1091,1093,1090,6039
20240304,101200,1789341093,1091,1091,1092,1091,4703
20240304,101100,1784208299,1091,1086,1091,1086,21283
20240304,101000,1761021373,1086,1088,1088,1086,1056
20240304,100900,1759872483,1088,1089,1089,1088,7313
20240304,100800,1751914715,1089,1089,1090,1089,13610
20240304,100700,1737085473,1088,1089,1089,1088,2644
20240304,100600,1734206357,1089,1086,1089,1086,19521
20240304,100500,1712952242,1086,1086,1086,1086,3216
20240304,100400,1709459666,1086,1086,1087,1086,4134
20240304,100300,1704967148,1087,1087,1087,1081,4785
20240304,100200,1699780920,1087,1082,1087,1081,3473
20240304,100100,1696021405,1082,1082,1087,1081,7964
20240304,100000,1687390681,1081,1081,1082,1080,7641
20240304,095900,1679130661,1081,1080,1082,1073,2349
20240304,095800,1676607201,1082,1068,1082,1065,10569
20240304,095700,1665206843,1066,1072,1078,1065,27238
20240304,095600,1636061031,1074,1080,1080,1070,23417
20240304,095500,1610879003,1080,1080,1082,1080,3182
20240304,095400,1607442437,1082,1083,1083,1078,8897
20240304,095300,1597829980,1080,1085,1085,1078,13651
20240304,095200,1583067826,1084,1088,1088,1084,3245
20240304,095100,1579546520,1087,1092,1093,1087,13899
20240304,095000,1564402792,1092,1091,1094,1084,42747
20240304,094900,1517799540,1086,1085,1092,1083,11056
20240304,094800,1505792836,1086,1090,1092,1085,34974
20240304,094700,1467696596,1091,1097,1097,1085,19750
20240304,094600,1446095959,1096,1105,1105,1077,66307
20240304,094500,1373900397,1102,1083,1105,1080,54662
20240304,094400,1314285995,1085,1095,1105,1065,70948
20240304,094300,1237570139,1091,1070,1112,1070,110963
20240304,094200,1116524952,1084,1072,1090,1060,143403
20240304,094100,962175253,1072,1072,1072,1072,0
20240304,094000,962175253,1072,1068,1072,1067,38405
20240304,093900,921083925,1067,1060,1068,1059,20377
20240304,093800,899396350,1054,1064,1064,1054,793
20240304,093700,898554490,1064,1055,1064,1052,12366
20240304,093600,885499847,1055,1055,1060,1055,3495
20240304,093500,881803842,1055,1045,1055,1045,92529
20240304,093400,784499195,1042,1045,1053,1042,16540
20240304,093300,767186111,1043,1056,1059,1042,45878
20240304,093200,719070306,1056,1052,1070,1046,91871
20240304,093100,621866681,1052,1046,1052,1043,4779
20240304,093000,616852474,1046,1052,1052,1042,13629
20240304,092900,602624649,1052,1048,1054,1040,17582
20240304,092800,584193978,1048,1050,1055,1034,53085
20240304,092700,528877913,1050,1027,1056,1025,94877
20240304,092600,430488969,1027,1018,1027,1018,3718
20240304,092500,426682849,1018,1015,1025,1015,12768
20240304,092400,413629310,1019,1015,1020,1015,2372
20240304,092300,411219997,1015,1014,1015,1013,4673
20240304,092200,406482249,1015,1017,1019,1010,5263
20240304,092100,401152387,1020,1017,1020,1017,3131
20240304,092000,397968157,1020,1017,1021,1017,12363
20240304,091900,385362561,1018,1022,1028,1018,11003
20240304,091800,374127012,1023,1020,1023,1019,7784
20240304,091700,366172816,1021,1018,1021,1011,8446
20240304,091600,357568165,1014,1018,1021,1014,13060
20240304,091500,344270031,1018,1009,1018,1007,25872
20240304,091400,318063831,1006,1010,1010,1006,3192
20240304,091300,314852275,1010,1010,1010,1005,1027
20240304,091200,313817805,1010,1020,1020,1000,39490
20240304,091100,274002509,1020,1029,1029,1020,15446
20240304,091000,258205482,1030,1023,1035,1020,56535
20240304,090900,200056402,1022,1012,1022,1006,21129
20240304,090800,178536899,1013,1015,1020,997,22035
20240304,090700,156246032,1014,1006,1015,997,21860
20240304,090600,134173731,1006,1006,1006,994,3089
20240304,090500,131073050,1003,1001,1003,991,33595
20240304,090400,97554207,1001,1006,1012,1000,13129
20240304,090300,84361502,1008,1000,1008,992,12506
20240304,090200,71802860,1006,988,1006,987,20906
20240304,090100,50914559,988,977,988,972,10790
20240304,090000,40322974,977,975,977,960,41443