stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,204000,6136610299,1450,1450,1450,1450,19106
20240312,203900,6136610299,1450,1450,1450,1450,0
20240312,203800,6136610299,1450,1450,1450,1450,0
20240312,203700,6136610299,1450,1450,1450,1450,0
20240312,203600,6136610299,1450,1450,1450,1450,0
20240312,203500,6136610299,1450,1450,1450,1450,0
20240312,203400,6136610299,1450,1450,1450,1450,0
20240312,203300,6136610299,1450,1450,1450,1450,0
20240312,203200,6136610299,1450,1450,1450,1450,0
20240312,203100,6136610299,1450,1450,1450,1450,0
20240312,203000,6136610299,1450,1450,1450,1450,0
20240312,202900,6136610299,1450,1450,1450,1450,0
20240312,202800,6136610299,1450,1450,1450,1450,0
20240312,202700,6136610299,1450,1450,1450,1450,0
20240312,202600,6136610299,1450,1450,1450,1450,0
20240312,202500,6136610299,1450,1450,1450,1450,0
20240312,202400,6136610299,1450,1450,1450,1450,0
20240312,202300,6136610299,1450,1450,1450,1450,0
20240312,202200,6136610299,1450,1450,1450,1450,0
20240312,202100,6136610299,1450,1450,1450,1450,0
20240312,202000,6136610299,1450,1450,1450,1450,0
20240312,201900,6136610299,1450,1450,1450,1450,0
20240312,201800,6136610299,1450,1450,1450,1450,0
20240312,201700,6136610299,1450,1450,1450,1450,0
20240312,201600,6136610299,1450,1450,1450,1450,0
20240312,201500,6136610299,1450,1450,1450,1450,0
20240312,201400,6136610299,1450,1450,1450,1450,0
20240312,201300,6136610299,1450,1450,1450,1450,0
20240312,201200,6136610299,1450,1450,1450,1450,0
20240312,201100,6136610299,1450,1450,1450,1450,0
20240312,201000,6136610299,1450,1450,1450,1450,19106
20240312,200900,6136610299,1450,1450,1450,1450,0
20240312,200800,6136610299,1450,1450,1450,1450,0
20240312,200700,6136610299,1450,1450,1450,1450,0
20240312,200600,6136610299,1450,1450,1450,1450,0
20240312,200500,6136610299,1450,1450,1450,1450,0
20240312,200400,6136610299,1450,1450,1450,1450,0
20240312,200300,6136610299,1450,1450,1450,1450,0
20240312,200200,6136610299,1450,1450,1450,1450,0
20240312,200100,6136610299,1450,1450,1450,1450,0
20240312,200000,6136610299,1450,1450,1450,1450,0
20240312,195900,6136610299,1450,1450,1450,1450,0
20240312,195800,6136610299,1450,1450,1450,1450,0
20240312,195700,6136610299,1450,1450,1450,1450,0
20240312,195600,6136610299,1450,1450,1450,1450,0
20240312,195500,6136610299,1450,1450,1450,1450,0
20240312,195400,6136610299,1450,1450,1450,1450,0
20240312,195300,6136610299,1450,1450,1450,1450,0
20240312,195200,6136610299,1450,1450,1450,1450,0
20240312,195100,6136610299,1450,1450,1450,1450,0
20240312,195000,6136610299,1450,1450,1450,1450,0
20240312,194900,6136610299,1450,1450,1450,1450,0
20240312,194800,6136610299,1450,1450,1450,1450,0
20240312,194700,6136610299,1450,1450,1450,1450,0
20240312,194600,6136610299,1450,1450,1450,1450,0
20240312,194500,6136610299,1450,1450,1450,1450,0
20240312,194400,6136610299,1450,1450,1450,1450,0
20240312,194300,6136610299,1450,1450,1450,1450,0
20240312,194200,6136610299,1450,1450,1450,1450,0
20240312,194100,6136610299,1450,1450,1450,1450,0
20240312,194000,6136610299,1450,1450,1450,1450,19106
20240312,193900,6136610299,1450,1450,1450,1450,0
20240312,193800,6136610299,1450,1450,1450,1450,0
20240312,193700,6136610299,1450,1450,1450,1450,0
20240312,193600,6136610299,1450,1450,1450,1450,0
20240312,193500,6136610299,1450,1450,1450,1450,0
20240312,193400,6136610299,1450,1450,1450,1450,0
20240312,193300,6136610299,1450,1450,1450,1450,0
20240312,193200,6136610299,1450,1450,1450,1450,0
20240312,193100,6136610299,1450,1450,1450,1450,0
20240312,193000,6136610299,1450,1450,1450,1450,0
20240312,192900,6136610299,1450,1450,1450,1450,0
20240312,192800,6136610299,1450,1450,1450,1450,0
20240312,192700,6136610299,1450,1450,1450,1450,0
20240312,192600,6136610299,1450,1450,1450,1450,0
20240312,192500,6136610299,1450,1450,1450,1450,0
20240312,192400,6136610299,1450,1450,1450,1450,0
20240312,192300,6136610299,1450,1450,1450,1450,0
20240312,192200,6136610299,1450,1450,1450,1450,0
20240312,192100,6136610299,1450,1450,1450,1450,0
20240312,192000,6136610299,1450,1450,1450,1450,0
20240312,191900,6136610299,1450,1450,1450,1450,0
20240312,191800,6136610299,1450,1450,1450,1450,0
20240312,191700,6136610299,1450,1450,1450,1450,0
20240312,191600,6136610299,1450,1450,1450,1450,0
20240312,191500,6136610299,1450,1450,1450,1450,0
20240312,191400,6136610299,1450,1450,1450,1450,0
20240312,191300,6136610299,1450,1450,1450,1450,0
20240312,191200,6136610299,1450,1450,1450,1450,0
20240312,191100,6136610299,1450,1450,1450,1450,0
20240312,191000,6136610299,1450,1450,1450,1450,19106
20240312,190900,6136610299,1450,1450,1450,1450,0
20240312,190800,6136610299,1450,1450,1450,1450,0
20240312,190700,6136610299,1450,1450,1450,1450,0
20240312,190600,6136610299,1450,1450,1450,1450,0
20240312,190500,6136610299,1450,1450,1450,1450,0
20240312,190400,6136610299,1450,1450,1450,1450,0
20240312,190300,6136610299,1450,1450,1450,1450,0
20240312,190200,6136610299,1450,1450,1450,1450,0
20240312,190100,6136610299,1450,1450,1450,1450,0
20240312,190000,6136610299,1450,1450,1450,1450,0
20240312,185900,6136610299,1450,1450,1450,1450,0
20240312,185800,6136610299,1450,1450,1450,1450,0
20240312,185700,6136610299,1450,1450,1450,1450,0
20240312,185600,6136610299,1450,1450,1450,1450,0
20240312,185500,6136610299,1450,1450,1450,1450,0
20240312,185400,6136610299,1450,1450,1450,1450,0
20240312,185300,6136610299,1450,1450,1450,1450,0
20240312,185200,6136610299,1450,1450,1450,1450,0
20240312,185100,6136610299,1450,1450,1450,1450,0
20240312,185000,6136610299,1450,1450,1450,1450,0
20240312,184900,6136610299,1450,1450,1450,1450,0
20240312,184800,6136610299,1450,1450,1450,1450,0
20240312,184700,6136610299,1450,1450,1450,1450,0
20240312,184600,6136610299,1450,1450,1450,1450,0
20240312,184500,6136610299,1450,1450,1450,1450,0
20240312,184400,6136610299,1450,1450,1450,1450,0
20240312,184300,6136610299,1450,1450,1450,1450,0
20240312,184200,6136610299,1450,1450,1450,1450,0
20240312,184100,6136610299,1450,1450,1450,1450,0
20240312,184000,6136610299,1450,1450,1450,1450,19106
20240312,183900,6136610299,1450,1450,1450,1450,0
20240312,183800,6136610299,1450,1450,1450,1450,0
20240312,183700,6136610299,1450,1450,1450,1450,0
20240312,183600,6136610299,1450,1450,1450,1450,0
20240312,183500,6136610299,1450,1450,1450,1450,0
20240312,183400,6136610299,1450,1450,1450,1450,0
20240312,183300,6136610299,1450,1450,1450,1450,0
20240312,183200,6136610299,1450,1450,1450,1450,0
20240312,183100,6136610299,1450,1450,1450,1450,0
20240312,183000,6136610299,1450,1450,1450,1450,0
20240312,182900,6136610299,1450,1450,1450,1450,0
20240312,182800,6136610299,1450,1450,1450,1450,0
20240312,182700,6136610299,1450,1450,1450,1450,0
20240312,182600,6136610299,1450,1450,1450,1450,0
20240312,182500,6136610299,1450,1450,1450,1450,0
20240312,182400,6136610299,1450,1450,1450,1450,0
20240312,182300,6136610299,1450,1450,1450,1450,0
20240312,182200,6136610299,1450,1450,1450,1450,0
20240312,182100,6136610299,1450,1450,1450,1450,0
20240312,182000,6136610299,1450,1450,1450,1450,0
20240312,181900,6136610299,1450,1450,1450,1450,0
20240312,181800,6136610299,1450,1450,1450,1450,0
20240312,181700,6136610299,1450,1450,1450,1450,0
20240312,181600,6136610299,1450,1450,1450,1450,0
20240312,181500,6136610299,1450,1450,1450,1450,0
20240312,181400,6136610299,1450,1450,1450,1450,0
20240312,181300,6136610299,1450,1450,1450,1450,0
20240312,181200,6136610299,1450,1450,1450,1450,0
20240312,181100,6136610299,1450,1450,1450,1450,0
20240312,181000,6136610299,1450,1450,1450,1450,19106
20240312,180900,6136610299,1450,1450,1450,1450,0
20240312,180800,6136610299,1450,1450,1450,1450,0
20240312,180700,6136610299,1450,1450,1450,1450,0
20240312,180600,6136610299,1450,1450,1450,1450,0
20240312,180500,6136610299,1450,1450,1450,1450,0
20240312,180400,6136610299,1450,1450,1450,1450,0
20240312,180300,6136610299,1450,1450,1450,1450,0
20240312,180200,6136610299,1450,1450,1450,1450,0
20240312,180100,6136610299,1450,1450,1450,1450,0
20240312,180000,6136610299,1450,1450,1450,1450,0
20240312,175900,6136610299,1450,1450,1450,1450,0
20240312,175800,6136610299,1450,1450,1450,1450,0
20240312,175700,6136610299,1450,1450,1450,1450,0
20240312,175600,6136610299,1450,1450,1450,1450,0
20240312,175500,6136610299,1450,1450,1450,1450,0
20240312,175400,6136610299,1450,1450,1450,1450,0
20240312,175300,6136610299,1450,1450,1450,1450,0
20240312,175200,6136610299,1450,1450,1450,1450,0
20240312,175100,6136610299,1450,1450,1450,1450,0
20240312,175000,6136610299,1450,1450,1450,1450,0
20240312,174900,6136610299,1450,1450,1450,1450,0
20240312,174800,6136610299,1450,1450,1450,1450,0
20240312,174700,6136610299,1450,1450,1450,1450,0
20240312,174600,6136610299,1450,1450,1450,1450,0
20240312,174500,6136610299,1450,1450,1450,1450,0
20240312,174400,6136610299,1450,1450,1450,1450,0
20240312,174300,6136610299,1450,1450,1450,1450,0
20240312,174200,6136610299,1450,1450,1450,1450,0
20240312,174100,6136610299,1450,1450,1450,1450,0
20240312,174000,6136610299,1450,1450,1450,1450,19106
20240312,173900,6136610299,1450,1450,1450,1450,0
20240312,173800,6136610299,1450,1450,1450,1450,0
20240312,173700,6136610299,1450,1450,1450,1450,0
20240312,173600,6136610299,1450,1450,1450,1450,0
20240312,173500,6136610299,1450,1450,1450,1450,0
20240312,173400,6136610299,1450,1450,1450,1450,0
20240312,173300,6136610299,1450,1450,1450,1450,0
20240312,173200,6136610299,1450,1450,1450,1450,0
20240312,173100,6136610299,1450,1450,1450,1450,0
20240312,173000,6136610299,1450,1450,1450,1450,0
20240312,172900,6136610299,1450,1450,1450,1450,0
20240312,172800,6136610299,1450,1450,1450,1450,0
20240312,172700,6136610299,1450,1450,1450,1450,0
20240312,172600,6136610299,1450,1450,1450,1450,0
20240312,172500,6136610299,1450,1450,1450,1450,0
20240312,172400,6136610299,1450,1450,1450,1450,0
20240312,172300,6136610299,1450,1450,1450,1450,0
20240312,172200,6136610299,1450,1450,1450,1450,0
20240312,172100,6136610299,1450,1450,1450,1450,0
20240312,172000,6136610299,1450,1450,1450,1450,0
20240312,171900,6136610299,1450,1450,1450,1450,0
20240312,171800,6136610299,1450,1450,1450,1450,0
20240312,171700,6136610299,1450,1450,1450,1450,0
20240312,171600,6136610299,1450,1450,1450,1450,0
20240312,171500,6136610299,1450,1450,1450,1450,0
20240312,171400,6136610299,1450,1450,1450,1450,0
20240312,171300,6136610299,1450,1450,1450,1450,0
20240312,171200,6136610299,1450,1450,1450,1450,0
20240312,171100,6136610299,1450,1450,1450,1450,0
20240312,171000,6136610299,1450,1450,1450,1450,19106
20240312,170900,6136610299,1450,1450,1450,1450,0
20240312,170800,6136610299,1450,1450,1450,1450,0
20240312,170700,6136610299,1450,1450,1450,1450,0
20240312,170600,6136610299,1450,1450,1450,1450,0
20240312,170500,6136610299,1450,1450,1450,1450,0
20240312,170400,6136610299,1450,1450,1450,1450,0
20240312,170300,6136610299,1450,1450,1450,1450,0
20240312,170200,6136610299,1450,1450,1450,1450,0
20240312,170100,6136610299,1450,1450,1450,1450,0
20240312,170000,6136610299,1450,1450,1450,1450,0
20240312,165900,6136610299,1450,1450,1450,1450,0
20240312,165800,6136610299,1450,1450,1450,1450,0
20240312,165700,6136610299,1450,1450,1450,1450,0
20240312,165600,6136610299,1450,1450,1450,1450,0
20240312,165500,6136610299,1450,1450,1450,1450,0
20240312,165400,6136610299,1450,1450,1450,1450,0
20240312,165300,6136610299,1450,1450,1450,1450,0
20240312,165200,6136610299,1450,1450,1450,1450,0
20240312,165100,6136610299,1450,1450,1450,1450,0
20240312,165000,6136610299,1450,1450,1450,1450,0
20240312,164900,6136610299,1450,1450,1450,1450,0
20240312,164800,6136610299,1450,1450,1450,1450,0
20240312,164700,6136610299,1450,1450,1450,1450,0
20240312,164600,6136610299,1450,1450,1450,1450,0
20240312,164500,6136610299,1450,1450,1450,1450,0
20240312,164400,6136610299,1450,1450,1450,1450,0
20240312,164300,6136610299,1450,1450,1450,1450,0
20240312,164200,6136610299,1450,1450,1450,1450,0
20240312,164100,6136610299,1450,1450,1450,1450,0
20240312,164000,6136610299,1450,1450,1450,1450,19106
20240312,163900,6136610299,1450,1450,1450,1450,0
20240312,163800,6136610299,1450,1450,1450,1450,0
20240312,163700,6136610299,1450,1450,1450,1450,0
20240312,163600,6136610299,1450,1450,1450,1450,0
20240312,163500,6136610299,1450,1450,1450,1450,0
20240312,163400,6136610299,1450,1450,1450,1450,0
20240312,163300,6136610299,1450,1450,1450,1450,0
20240312,163200,6136610299,1450,1450,1450,1450,0
20240312,163100,6136610299,1450,1450,1450,1450,0
20240312,163000,6136610299,1450,1450,1450,1450,0
20240312,162900,6136610299,1450,1450,1450,1450,0
20240312,162800,6136610299,1450,1450,1450,1450,0
20240312,162700,6136610299,1450,1450,1450,1450,0
20240312,162600,6136610299,1450,1450,1450,1450,0
20240312,162500,6136610299,1450,1450,1450,1450,0
20240312,162400,6136610299,1450,1450,1450,1450,0
20240312,162300,6136610299,1450,1450,1450,1450,0
20240312,162200,6136610299,1450,1450,1450,1450,0
20240312,162100,6136610299,1450,1450,1450,1450,0
20240312,162000,6136610299,1450,1450,1450,1450,0
20240312,161900,6136610299,1450,1450,1450,1450,0
20240312,161800,6136610299,1450,1450,1450,1450,0
20240312,161700,6136610299,1450,1450,1450,1450,0
20240312,161600,6136610299,1450,1450,1450,1450,0
20240312,161500,6136610299,1450,1450,1450,1450,0
20240312,161400,6136610299,1450,1450,1450,1450,0
20240312,161300,6136610299,1450,1450,1450,1450,0
20240312,161200,6136610299,1450,1450,1450,1450,0
20240312,161100,6136610299,1450,1450,1450,1450,0
20240312,161000,6136610299,1450,1450,1450,1450,19106
20240312,160900,6136610299,1450,1450,1450,1450,0
20240312,160800,6136610299,1450,1450,1450,1450,0
20240312,160700,6136610299,1450,1450,1450,1450,0
20240312,160600,6136610299,1450,1450,1450,1450,0
20240312,160500,6136610299,1450,1450,1450,1450,0
20240312,160400,6136610299,1450,1450,1450,1450,0
20240312,160300,6136610299,1450,1450,1450,1450,0
20240312,160200,6136610299,1450,1450,1450,1450,0
20240312,160100,6136610299,1450,1450,1450,1450,0
20240312,160000,6136610299,1450,1450,1450,1450,0
20240312,155900,6136610299,1450,1450,1450,1450,0
20240312,155800,6136610299,1450,1450,1450,1450,0
20240312,155700,6136610299,1450,1450,1450,1450,0
20240312,155600,6136610299,1450,1450,1450,1450,0
20240312,155500,6136610299,1450,1450,1450,1450,0
20240312,155400,6136610299,1450,1450,1450,1450,0
20240312,155300,6136610299,1450,1450,1450,1450,0
20240312,155200,6136610299,1450,1450,1450,1450,0
20240312,155100,6136610299,1450,1450,1450,1450,0
20240312,155000,6136610299,1450,1450,1450,1450,0
20240312,154900,6136610299,1450,1450,1450,1450,0
20240312,154800,6136610299,1450,1450,1450,1450,0
20240312,154700,6136610299,1450,1450,1450,1450,0
20240312,154600,6136610299,1450,1450,1450,1450,0
20240312,154500,6136610299,1450,1450,1450,1450,0
20240312,154400,6136610299,1450,1450,1450,1450,0
20240312,154300,6136610299,1450,1450,1450,1450,0
20240312,154200,6136610299,1450,1450,1450,1450,0
20240312,154100,6136610299,1450,1450,1450,1450,0
20240312,154000,6136610299,1450,1450,1450,1450,19106
20240312,153900,6136610299,1450,1450,1450,1450,0
20240312,153800,6136610299,1450,1450,1450,1450,0
20240312,153700,6136610299,1450,1450,1450,1450,0
20240312,153600,6136610299,1450,1450,1450,1450,0
20240312,153500,6136610299,1450,1450,1450,1450,0
20240312,153400,6136610299,1450,1450,1450,1450,0
20240312,153300,6136610299,1450,1450,1450,1450,0
20240312,153200,6136610299,1450,1450,1450,1450,0
20240312,153100,6136610299,1450,1450,1450,1450,0
20240312,153000,6136610299,1450,1450,1450,1450,19106
20240312,152900,6108906599,1451,1451,1451,1451,0
20240312,152800,6108906599,1451,1451,1451,1451,0
20240312,152700,6108906599,1451,1451,1451,1451,0
20240312,152600,6108906599,1451,1451,1451,1451,0
20240312,152500,6108906599,1451,1451,1451,1451,0
20240312,152400,6108906599,1451,1451,1451,1451,0
20240312,152300,6108906599,1451,1451,1451,1451,0
20240312,152200,6108906599,1451,1451,1451,1451,0
20240312,152100,6108906599,1451,1451,1451,1451,0
20240312,152000,6108906599,1451,1451,1451,1451,0
20240312,151900,6108906599,1451,1452,1454,1451,5078
20240312,151800,6101532949,1452,1452,1454,1452,4937
20240312,151700,6094358202,1451,1449,1452,1449,10516
20240312,151600,6079107097,1450,1446,1450,1446,7034
20240312,151500,6068935760,1446,1450,1450,1445,4822
20240312,151400,6061954594,1450,1448,1450,1448,2926
20240312,151300,6057717744,1448,1451,1451,1445,1740
20240312,151200,6055195591,1451,1444,1451,1444,1510
20240312,151100,6053007734,1444,1444,1444,1443,1186
20240312,151000,6051296150,1444,1444,1444,1444,793
20240312,150900,6050151058,1444,1448,1452,1444,3936
20240312,150800,6044459250,1452,1452,1452,1448,704
20240312,150700,6043439339,1452,1453,1453,1449,7238
20240312,150600,6032928823,1453,1451,1453,1451,8740
20240312,150500,6020231961,1451,1451,1451,1450,6883
20240312,150400,6010247589,1451,1449,1451,1449,3896
20240312,150300,6004598391,1449,1446,1449,1445,2138
20240312,150200,6001502648,1445,1445,1446,1445,2708
20240312,150100,5997587069,1445,1446,1446,1445,26
20240312,150000,5997549478,1444,1444,1444,1443,4965
20240312,145900,5990380024,1443,1444,1446,1443,2167
20240312,145800,5987250989,1444,1446,1446,1444,1063
20240312,145700,5985715656,1446,1444,1446,1444,633
20240312,145600,5984801596,1444,1445,1445,1443,3738
20240312,145500,5979407000,1448,1442,1449,1442,4843
20240312,145400,5972400946,1442,1441,1442,1440,5454
20240312,145300,5964542094,1440,1440,1441,1440,810
20240312,145200,5963375646,1440,1440,1440,1440,7600
20240312,145100,5952431646,1440,1441,1441,1440,1306
20240312,145000,5950550911,1440,1440,1440,1440,77
20240312,144900,5950440031,1440,1440,1445,1440,2200
20240312,144800,5947272026,1438,1438,1438,1438,460
20240312,144700,5946610546,1438,1437,1440,1437,8615
20240312,144600,5934227621,1437,1440,1440,1437,6529
20240312,144500,5924844878,1440,1445,1445,1440,6841
20240312,144400,5914977131,1445,1445,1449,1445,1747
20240312,144300,5912452448,1448,1449,1449,1444,916
20240312,144200,5911127351,1445,1448,1449,1445,1625
20240312,144100,5908778534,1446,1446,1449,1446,1722
20240312,144000,5906288516,1449,1448,1449,1447,1004
20240312,143900,5904833760,1449,1445,1449,1445,1166
20240312,143800,5903148868,1445,1450,1450,1445,6858
20240312,143700,5893216992,1450,1449,1453,1449,1583
20240312,143600,5890921462,1449,1448,1454,1448,2025
20240312,143500,5887985394,1448,1446,1449,1446,2178
20240312,143400,5884831724,1440,1446,1447,1440,4288
20240312,143300,5878645680,1446,1440,1446,1440,2316
20240312,143200,5875305626,1434,1433,1440,1433,7446
20240312,143100,5864604421,1433,1432,1433,1432,282
20240312,143000,5864200560,1433,1433,1433,1433,462
20240312,142900,5863538514,1433,1432,1434,1432,315
20240312,142800,5863086959,1431,1432,1434,1431,1264
20240312,142700,5861276958,1435,1433,1435,1432,799
20240312,142600,5860131661,1430,1431,1433,1430,6856
20240312,142500,5850320213,1429,1431,1431,1429,935
20240312,142400,5848983497,1431,1431,1431,1431,590
20240312,142300,5848139207,1431,1429,1431,1429,9021
20240312,142200,5835238496,1428,1428,1428,1428,1405
20240312,142100,5833232156,1428,1428,1428,1428,1174
20240312,142000,5831555684,1428,1428,1428,1428,7103
20240312,141900,5821412600,1425,1427,1427,1425,5252
20240312,141800,5813926976,1428,1429,1429,1428,16661
20240312,141700,5790133671,1430,1430,1430,1430,2013
20240312,141600,5787255081,1431,1429,1431,1429,272
20240312,141500,5786865989,1431,1431,1431,1431,2001
20240312,141400,5784002558,1429,1429,1429,1429,662
20240312,141300,5783056560,1429,1429,1429,1428,245
20240312,141200,5782706456,1429,1431,1431,1428,421
20240312,141100,5782104836,1431,1431,1431,1431,153
20240312,141000,5781885893,1428,1428,1431,1428,3908
20240312,140900,5776301817,1428,1431,1431,1428,1888
20240312,140800,5773605720,1431,1431,1431,1431,305
20240312,140700,5773169265,1431,1430,1431,1426,10730
20240312,140600,5757854388,1430,1431,1431,1430,2977
20240312,140500,5753597092,1430,1431,1431,1430,4729
20240312,140400,5746832483,1431,1429,1431,1429,1218
20240312,140300,5745089619,1429,1427,1429,1427,3612
20240312,140200,5739928177,1427,1429,1430,1427,1988
20240312,140100,5737091212,1431,1427,1431,1427,3030
20240312,140000,5732764098,1431,1431,1431,1431,885
20240312,135900,5731497663,1431,1431,1432,1431,1400
20240312,135800,5729493263,1432,1432,1432,1432,627
20240312,135700,5728595399,1432,1432,1432,1432,0
20240312,135600,5728595399,1432,1427,1432,1427,2522
20240312,135500,5724994455,1427,1430,1430,1427,446
20240312,135400,5724357998,1431,1430,1431,1430,39
20240312,135300,5724302192,1431,1432,1432,1425,1945
20240312,135200,5721523989,1433,1432,1433,1432,900
20240312,135100,5720234839,1432,1432,1433,1425,801
20240312,135000,5719087728,1425,1424,1425,1424,265
20240312,134900,5718710298,1423,1422,1423,1422,2015
20240312,134800,5715843953,1422,1422,1426,1422,4457
20240312,134700,5709491819,1422,1426,1426,1422,2040
20240312,134600,5706584939,1422,1426,1426,1422,3117
20240312,134500,5702152161,1426,1421,1426,1421,9506
20240312,134400,5688631635,1421,1425,1426,1421,2811
20240312,134300,5684633879,1425,1426,1426,1425,2618
20240312,134200,5680903036,1426,1428,1428,1426,1195
20240312,134100,5679197922,1428,1427,1428,1427,138
20240312,134000,5679000990,1427,1427,1428,1427,1655
20240312,133900,5676638192,1428,1428,1428,1427,1688
20240312,133800,5674228733,1428,1432,1432,1425,1997
20240312,133700,5671378947,1427,1437,1440,1421,28773
20240312,133600,5630334937,1437,1431,1437,1429,3430
20240312,133500,5625427708,1431,1432,1432,1431,1908
20240312,133400,5622696732,1432,1434,1440,1430,5165
20240312,133300,5615285643,1434,1434,1434,1433,4001
20240312,133200,5609550114,1434,1433,1434,1428,780
20240312,133100,5608432260,1434,1425,1434,1425,4152
20240312,133000,5602491308,1433,1426,1433,1425,1624
20240312,132900,5600176347,1426,1434,1434,1426,1115
20240312,132800,5598581856,1434,1420,1435,1420,7542
20240312,132700,5587845310,1420,1419,1420,1419,1337
20240312,132600,5585947206,1419,1419,1419,1417,1082
20240312,132500,5584412820,1417,1417,1419,1417,2792
20240312,132400,5580456324,1417,1417,1417,1417,240
20240312,132300,5580116244,1420,1417,1421,1417,1870
20240312,132200,5577463193,1416,1413,1417,1413,3271
20240312,132100,5572833741,1413,1412,1417,1412,643
20240312,132000,5571924836,1417,1411,1417,1411,4735
20240312,131900,5565241669,1419,1414,1419,1409,31875
20240312,131800,5520234169,1415,1415,1415,1415,4122
20240312,131700,5514401539,1415,1417,1418,1413,5210
20240312,131600,5507032069,1417,1420,1421,1417,700
20240312,131500,5506038507,1419,1422,1422,1412,6026
20240312,131400,5497528016,1422,1413,1424,1409,32083
20240312,131300,5452264618,1413,1421,1421,1413,21990
20240312,131200,5421113522,1423,1420,1423,1420,3042
20240312,131100,5416793736,1420,1421,1421,1419,13447
20240312,131000,5397703163,1420,1424,1424,1420,9999
20240312,130900,5383496700,1424,1424,1424,1421,20560
20240312,130800,5354256935,1424,1425,1425,1424,4968
20240312,130700,5347179596,1425,1427,1427,1425,1767
20240312,130600,5344658410,1427,1427,1429,1427,1795
20240312,130500,5342094676,1427,1427,1428,1425,6685
20240312,130400,5332558220,1427,1427,1427,1426,6603
20240312,130300,5323135759,1426,1432,1432,1426,22076
20240312,130200,5291607113,1432,1432,1432,1430,1555
20240312,130100,5289382868,1432,1434,1435,1432,1700
20240312,130000,5286946379,1435,1432,1435,1432,1736
20240312,125900,5284457026,1435,1431,1435,1429,10168
20240312,125800,5269913195,1431,1431,1431,1430,3894
20240312,125700,5264344004,1431,1431,1431,1430,8539
20240312,125600,5252126395,1432,1435,1435,1431,4144
20240312,125500,5246182155,1435,1428,1435,1428,9804
20240312,125400,5232161930,1428,1429,1429,1426,7419
20240312,125300,5221567182,1430,1430,1430,1429,738
20240312,125200,5220511846,1430,1437,1437,1429,12621
20240312,125100,5202460329,1437,1425,1437,1425,2215
20240312,125000,5199298977,1430,1429,1430,1425,14889
20240312,124900,5178044724,1429,1429,1429,1428,4154
20240312,124800,5172111151,1429,1430,1430,1428,2477
20240312,124700,5168571139,1430,1437,1438,1430,2804
20240312,124600,5164547166,1439,1440,1440,1429,933
20240312,124500,5163211315,1440,1430,1443,1430,15184
20240312,124400,5141487897,1428,1429,1430,1426,3667
20240312,124300,5136252731,1430,1429,1430,1428,11792
20240312,124200,5119407439,1428,1430,1435,1428,11853
20240312,124100,5102455554,1430,1439,1439,1430,6720
20240312,124000,5092829179,1440,1431,1440,1430,6058
20240312,123900,5084157363,1430,1433,1434,1430,20189
20240312,123800,5055275812,1435,1443,1443,1432,48240
20240312,123700,4985823572,1443,1444,1444,1443,4772
20240312,123600,4978934552,1444,1444,1445,1444,4906
20240312,123500,4971849203,1444,1446,1446,1444,3216
20240312,123400,4967201884,1446,1446,1446,1446,305
20240312,123300,4966760854,1446,1446,1446,1446,2586
20240312,123200,4963021498,1452,1452,1452,1452,4197
20240312,123100,4956927454,1452,1452,1452,1446,1126
20240312,123000,4955295474,1452,1450,1452,1450,669
20240312,122900,4954324724,1446,1447,1447,1446,2089
20240312,122800,4951303091,1447,1447,1448,1447,2565
20240312,122700,4947591036,1447,1447,1448,1447,906
20240312,122600,4946280053,1448,1448,1448,1447,915
20240312,122500,4944955836,1448,1450,1450,1447,450
20240312,122400,4944303845,1450,1449,1450,1447,5350
20240312,122300,4936560698,1450,1447,1450,1447,1417
20240312,122200,4934508661,1450,1450,1450,1447,1618
20240312,122100,4932166898,1447,1446,1450,1446,3325
20240312,122000,4927357122,1446,1446,1449,1446,2937
20240312,121900,4923109047,1450,1447,1450,1446,99
20240312,121800,4922965600,1446,1446,1450,1446,3239
20240312,121700,4918281439,1446,1451,1451,1446,1528
20240312,121600,4916069999,1451,1451,1451,1451,1185
20240312,121500,4914350564,1451,1451,1451,1451,553
20240312,121400,4913548161,1451,1447,1451,1447,118
20240312,121300,4913377375,1447,1447,1447,1447,4553
20240312,121200,4906789184,1447,1451,1451,1447,1102
20240312,121100,4905194079,1451,1451,1451,1450,204
20240312,121000,4904898077,1450,1450,1450,1450,1557
20240312,120900,4902640427,1450,1446,1450,1446,2277
20240312,120800,4899345594,1447,1447,1447,1447,1718
20240312,120700,4896859648,1447,1447,1447,1447,500
20240312,120600,4896136148,1447,1446,1447,1446,1782
20240312,120500,4893558235,1446,1446,1447,1445,1193
20240312,120400,4891833489,1447,1446,1447,1445,3164
20240312,120300,4887259564,1447,1447,1447,1445,445
20240312,120200,4886616484,1446,1447,1447,1446,3454
20240312,120100,4881621109,1448,1450,1450,1448,846
20240312,120000,4880396036,1451,1455,1455,1451,50
20240312,115900,4880323334,1454,1454,1454,1454,13
20240312,115800,4880304432,1454,1455,1455,1454,658
20240312,115700,4879347577,1455,1454,1455,1454,920
20240312,115600,4878009608,1456,1456,1456,1454,1542
20240312,115500,4875767352,1456,1454,1456,1445,3331
20240312,115400,4870920722,1454,1446,1454,1445,11854
20240312,115300,4853718712,1447,1447,1448,1446,762
20240312,115200,4852615467,1448,1447,1448,1444,1751
20240312,115100,4850083837,1448,1445,1448,1444,9375
20240312,115000,4836531252,1446,1448,1448,1445,11572
20240312,114900,4819798555,1448,1448,1448,1448,2510
20240312,114800,4816164075,1453,1450,1453,1448,350
20240312,114700,4815657255,1448,1453,1454,1447,887
20240312,114600,4814371936,1454,1449,1454,1447,4761
20240312,114500,4807468702,1449,1449,1449,1448,1757
20240312,114400,4804922810,1449,1450,1450,1448,5003
20240312,114300,4797675814,1449,1448,1449,1448,800
20240312,114200,4796517194,1448,1454,1454,1448,2295
20240312,114100,4793193817,1455,1455,1455,1455,1034
20240312,114000,4791689347,1455,1456,1456,1455,505
20240312,113900,4790954072,1457,1457,1457,1456,3684
20240312,113800,4785587217,1458,1457,1458,1457,1213
20240312,113700,4783819680,1457,1448,1460,1446,3753
20240312,113600,4778378587,1448,1448,1461,1447,2946
20240312,113500,4774094691,1461,1448,1463,1445,6497
20240312,113400,4764663581,1448,1446,1448,1446,141
20240312,113300,4764459493,1444,1445,1449,1444,11100
20240312,113200,4748428240,1445,1449,1449,1445,9680
20240312,113100,4734419326,1449,1447,1449,1447,3550
20240312,113000,4729281278,1447,1451,1451,1447,2210
20240312,112900,4726075406,1447,1447,1452,1445,4325
20240312,112800,4719815494,1445,1447,1447,1445,3261
20240312,112700,4715099533,1447,1456,1456,1447,36021
20240312,112600,4662766260,1457,1460,1463,1456,3978
20240312,112500,4656964905,1460,1459,1463,1457,1574
20240312,112400,4654667967,1463,1458,1463,1456,27
20240312,112300,4654628608,1456,1459,1463,1456,2509
20240312,112200,4650973441,1468,1456,1468,1456,15321
20240312,112100,4628654745,1455,1458,1458,1455,9971
20240312,112000,4614134867,1458,1461,1461,1457,6263
20240312,111900,4604994600,1461,1468,1468,1461,6464
20240312,111800,4595536830,1468,1468,1468,1468,50
20240312,111700,4595463430,1468,1468,1468,1465,3921
20240312,111600,4589712570,1467,1468,1468,1467,5662
20240312,111500,4581404247,1469,1473,1473,1468,6914
20240312,111400,4571242058,1472,1472,1474,1471,724
20240312,111300,4570176323,1472,1471,1472,1471,2180
20240312,111200,4566968475,1471,1471,1472,1470,2396
20240312,111100,4563445714,1472,1469,1472,1469,637
20240312,111000,4562508293,1469,1469,1469,1468,73
20240312,110900,4562401059,1473,1468,1473,1467,7465
20240312,110800,4551432599,1473,1470,1474,1468,12951
20240312,110700,4532385573,1470,1475,1475,1468,133
20240312,110600,4532189619,1468,1473,1478,1467,2348
20240312,110500,4528734789,1465,1466,1475,1464,5030
20240312,110400,4521352955,1467,1466,1472,1465,3161
20240312,110300,4516713107,1471,1465,1472,1465,2204
20240312,110200,4513482349,1474,1474,1475,1465,2719
20240312,110100,4509496392,1475,1472,1478,1465,73810
20240312,110000,4400852588,1471,1472,1473,1464,3129
20240312,105900,4396255370,1472,1469,1472,1464,7360
20240312,105800,4385474602,1472,1470,1472,1466,1392
20240312,105700,4383427353,1472,1466,1472,1465,2710
20240312,105600,4379449293,1466,1473,1473,1466,1416
20240312,105500,4377372153,1473,1467,1473,1466,4060
20240312,105400,4371404583,1468,1468,1470,1465,16172
20240312,105300,4347702842,1468,1471,1471,1466,3217
20240312,105200,4342979021,1473,1469,1474,1465,5356
20240312,105100,4335128128,1469,1463,1469,1462,2456
20240312,105000,4331530676,1468,1479,1480,1450,52696
20240312,104900,4254205515,1483,1480,1484,1477,6188
20240312,104800,4245053220,1484,1485,1485,1484,61
20240312,104700,4244962690,1485,1485,1492,1480,15360
20240312,104600,4222196584,1482,1483,1483,1482,2407
20240312,104500,4218628294,1484,1482,1484,1480,1293
20240312,104400,4216713950,1482,1475,1483,1475,3126
20240312,104300,4212092486,1476,1481,1483,1475,7961
20240312,104200,4200334095,1483,1476,1483,1476,1152
20240312,104100,4198625974,1483,1474,1483,1474,3662
20240312,104000,4193206246,1474,1481,1481,1474,2453
20240312,103900,4189577434,1472,1481,1481,1471,7349
20240312,103800,4178747352,1472,1472,1483,1470,5400
20240312,103700,4170794135,1478,1467,1479,1465,31542
20240312,103600,4124523714,1467,1492,1512,1467,18155
20240312,103500,4097653761,1492,1465,1518,1441,98661
20240312,103400,3951434150,1468,1480,1480,1465,12870
20240312,103300,3932529482,1471,1470,1478,1468,6294
20240312,103200,3923274297,1467,1480,1489,1467,9232
20240312,103100,3909691998,1480,1491,1493,1479,12021
20240312,103000,3891830181,1481,1493,1493,1481,10652
20240312,102900,3875982591,1490,1492,1496,1484,6972
20240312,102800,3865579369,1492,1487,1492,1479,6330
20240312,102700,3856141318,1492,1479,1492,1479,6521
20240312,102600,3846470081,1481,1479,1481,1478,3888
20240312,102500,3840719317,1479,1479,1481,1479,694
20240312,102400,3839692759,1479,1478,1483,1477,3081
20240312,102300,3835138421,1478,1477,1486,1477,15833
20240312,102200,3811720009,1476,1470,1476,1470,1618
20240312,102100,3809338093,1470,1476,1480,1468,11459
20240312,102000,3792459660,1480,1465,1480,1465,9851
20240312,101900,3777950981,1465,1465,1470,1464,8622
20240312,101800,3765322216,1465,1470,1470,1464,5438
20240312,101700,3757355068,1470,1464,1470,1461,23010
20240312,101600,3723701052,1465,1469,1470,1464,8656
20240312,101500,3710997084,1470,1471,1476,1469,21061
20240312,101400,3680038171,1471,1474,1476,1470,15267
20240312,101300,3657576820,1474,1473,1476,1473,5562
20240312,101200,3649383375,1473,1473,1477,1473,2829
20240312,101100,3645216062,1477,1479,1479,1472,2465
20240312,101000,3641580124,1479,1474,1479,1471,15621
20240312,100900,3618580895,1479,1477,1480,1471,21518
20240312,100800,3586891903,1474,1483,1483,1474,3314
20240312,100700,3581989614,1490,1494,1494,1485,15828
20240312,100600,3558425430,1494,1497,1497,1494,4625
20240312,100500,3551504397,1497,1482,1497,1482,6810
20240312,100400,3541338550,1482,1473,1482,1471,24338
20240312,100300,3505452874,1473,1472,1479,1472,8619
20240312,100200,3492765428,1472,1481,1481,1472,6118
20240312,100100,3483756834,1481,1486,1486,1470,25048
20240312,100000,3446824803,1488,1485,1488,1485,10221
20240312,095900,3431630862,1485,1487,1488,1485,10198
20240312,095800,3416480713,1486,1488,1488,1486,641
20240312,095700,3415527045,1489,1490,1490,1488,11441
20240312,095600,3398480436,1490,1496,1496,1490,6084
20240312,095500,3389385207,1496,1473,1496,1473,9988
20240312,095400,3374496402,1473,1477,1477,1470,6276
20240312,095300,3365254218,1475,1490,1490,1475,42006
20240312,095200,3303048147,1492,1488,1492,1487,13243
20240312,095100,3283336884,1489,1494,1496,1488,9672
20240312,095000,3268897841,1496,1499,1500,1495,4446
20240312,094900,3262232553,1496,1490,1496,1487,25112
20240312,094800,3224837692,1495,1501,1501,1487,2207
20240312,094700,3221538552,1486,1489,1502,1486,17751
20240312,094600,3194987125,1489,1490,1490,1461,143656
20240312,094500,2982521969,1491,1503,1503,1491,52111
20240312,094400,2904364833,1503,1508,1508,1500,27537
20240312,094300,2863041805,1508,1502,1509,1500,10732
20240312,094200,2846918878,1500,1504,1505,1500,72180
20240312,094100,2738556023,1505,1508,1520,1504,19671
20240312,094000,2708843468,1507,1515,1516,1504,43009
20240312,093900,2643885406,1516,1514,1521,1513,10835
20240312,093800,2627445014,1514,1516,1517,1512,19938
20240312,093700,2597266060,1516,1519,1524,1515,10816
20240312,093600,2580856147,1520,1513,1522,1510,14746
20240312,093500,2558506504,1509,1526,1529,1508,58495
20240312,093400,2469727183,1526,1533,1535,1515,34280
20240312,093300,2417556916,1535,1525,1560,1517,151142
20240312,093200,2183285299,1517,1502,1525,1500,57581
20240312,093100,2096355135,1510,1528,1528,1500,94526
20240312,093000,1953881246,1528,1548,1560,1513,154174
20240312,092900,1717180421,1545,1465,1560,1463,189022
20240312,092800,1432300048,1465,1447,1465,1447,24554
20240312,092700,1396558621,1443,1437,1447,1436,10484
20240312,092600,1381416036,1436,1441,1441,1435,13563
20240312,092500,1361929468,1441,1433,1441,1431,11641
20240312,092400,1345222153,1433,1436,1436,1430,27384
20240312,092300,1305984355,1435,1443,1449,1435,25989
20240312,092200,1268571162,1443,1429,1443,1427,16215
20240312,092100,1245309077,1427,1426,1428,1421,16886
20240312,092000,1221240471,1426,1418,1426,1418,13863
20240312,091900,1201526209,1422,1421,1424,1416,12884
20240312,091800,1183261052,1423,1418,1427,1415,45165
20240312,091700,1119191554,1415,1419,1425,1415,19695
20240312,091600,1091255916,1419,1418,1421,1415,9659
20240312,091500,1077572622,1417,1421,1425,1416,17610
20240312,091400,1052594424,1421,1430,1430,1421,11002
20240312,091300,1036918521,1430,1424,1433,1420,28160
20240312,091200,996771136,1424,1416,1425,1415,14835
20240312,091100,975682754,1416,1411,1416,1411,22822
20240312,091000,943469653,1414,1418,1422,1411,14558
20240312,090900,922884470,1417,1413,1423,1410,18739
20240312,090800,896419716,1411,1428,1428,1410,20477
20240312,090700,867421357,1428,1432,1432,1413,8044
20240312,090600,856005512,1433,1402,1437,1402,53256
20240312,090500,780481195,1402,1411,1416,1400,70009
20240312,090400,682298849,1410,1417,1432,1401,113353
20240312,090300,522360687,1414,1463,1463,1414,74151
20240312,090200,415740611,1457,1438,1465,1430,40111
20240312,090100,357857394,1438,1428,1439,1390,159569
20240312,090000,133060525,1427,1454,1460,1425,90892