stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,204000,2007257667,1412,1412,1412,1412,12451
20240313,203900,2007257667,1412,1412,1412,1412,0
20240313,203800,2007257667,1412,1412,1412,1412,0
20240313,203700,2007257667,1412,1412,1412,1412,0
20240313,203600,2007257667,1412,1412,1412,1412,0
20240313,203500,2007257667,1412,1412,1412,1412,0
20240313,203400,2007257667,1412,1412,1412,1412,0
20240313,203300,2007257667,1412,1412,1412,1412,0
20240313,203200,2007257667,1412,1412,1412,1412,0
20240313,203100,2007257667,1412,1412,1412,1412,0
20240313,203000,2007257667,1412,1412,1412,1412,0
20240313,202900,2007257667,1412,1412,1412,1412,0
20240313,202800,2007257667,1412,1412,1412,1412,0
20240313,202700,2007257667,1412,1412,1412,1412,0
20240313,202600,2007257667,1412,1412,1412,1412,0
20240313,202500,2007257667,1412,1412,1412,1412,0
20240313,202400,2007257667,1412,1412,1412,1412,0
20240313,202300,2007257667,1412,1412,1412,1412,0
20240313,202200,2007257667,1412,1412,1412,1412,0
20240313,202100,2007257667,1412,1412,1412,1412,0
20240313,202000,2007257667,1412,1412,1412,1412,0
20240313,201900,2007257667,1412,1412,1412,1412,0
20240313,201800,2007257667,1412,1412,1412,1412,0
20240313,201700,2007257667,1412,1412,1412,1412,0
20240313,201600,2007257667,1412,1412,1412,1412,0
20240313,201500,2007257667,1412,1412,1412,1412,0
20240313,201400,2007257667,1412,1412,1412,1412,0
20240313,201300,2007257667,1412,1412,1412,1412,0
20240313,201200,2007257667,1412,1412,1412,1412,0
20240313,201100,2007257667,1412,1412,1412,1412,0
20240313,201000,2007257667,1412,1412,1412,1412,12451
20240313,200900,2007257667,1412,1412,1412,1412,0
20240313,200800,2007257667,1412,1412,1412,1412,0
20240313,200700,2007257667,1412,1412,1412,1412,0
20240313,200600,2007257667,1412,1412,1412,1412,0
20240313,200500,2007257667,1412,1412,1412,1412,0
20240313,200400,2007257667,1412,1412,1412,1412,0
20240313,200300,2007257667,1412,1412,1412,1412,0
20240313,200200,2007257667,1412,1412,1412,1412,0
20240313,200100,2007257667,1412,1412,1412,1412,0
20240313,200000,2007257667,1412,1412,1412,1412,0
20240313,195900,2007257667,1412,1412,1412,1412,0
20240313,195800,2007257667,1412,1412,1412,1412,0
20240313,195700,2007257667,1412,1412,1412,1412,0
20240313,195600,2007257667,1412,1412,1412,1412,0
20240313,195500,2007257667,1412,1412,1412,1412,0
20240313,195400,2007257667,1412,1412,1412,1412,0
20240313,195300,2007257667,1412,1412,1412,1412,0
20240313,195200,2007257667,1412,1412,1412,1412,0
20240313,195100,2007257667,1412,1412,1412,1412,0
20240313,195000,2007257667,1412,1412,1412,1412,0
20240313,194900,2007257667,1412,1412,1412,1412,0
20240313,194800,2007257667,1412,1412,1412,1412,0
20240313,194700,2007257667,1412,1412,1412,1412,0
20240313,194600,2007257667,1412,1412,1412,1412,0
20240313,194500,2007257667,1412,1412,1412,1412,0
20240313,194400,2007257667,1412,1412,1412,1412,0
20240313,194300,2007257667,1412,1412,1412,1412,0
20240313,194200,2007257667,1412,1412,1412,1412,0
20240313,194100,2007257667,1412,1412,1412,1412,0
20240313,194000,2007257667,1412,1412,1412,1412,12451
20240313,193900,2007257667,1412,1412,1412,1412,0
20240313,193800,2007257667,1412,1412,1412,1412,0
20240313,193700,2007257667,1412,1412,1412,1412,0
20240313,193600,2007257667,1412,1412,1412,1412,0
20240313,193500,2007257667,1412,1412,1412,1412,0
20240313,193400,2007257667,1412,1412,1412,1412,0
20240313,193300,2007257667,1412,1412,1412,1412,0
20240313,193200,2007257667,1412,1412,1412,1412,0
20240313,193100,2007257667,1412,1412,1412,1412,0
20240313,193000,2007257667,1412,1412,1412,1412,0
20240313,192900,2007257667,1412,1412,1412,1412,0
20240313,192800,2007257667,1412,1412,1412,1412,0
20240313,192700,2007257667,1412,1412,1412,1412,0
20240313,192600,2007257667,1412,1412,1412,1412,0
20240313,192500,2007257667,1412,1412,1412,1412,0
20240313,192400,2007257667,1412,1412,1412,1412,0
20240313,192300,2007257667,1412,1412,1412,1412,0
20240313,192200,2007257667,1412,1412,1412,1412,0
20240313,192100,2007257667,1412,1412,1412,1412,0
20240313,192000,2007257667,1412,1412,1412,1412,0
20240313,191900,2007257667,1412,1412,1412,1412,0
20240313,191800,2007257667,1412,1412,1412,1412,0
20240313,191700,2007257667,1412,1412,1412,1412,0
20240313,191600,2007257667,1412,1412,1412,1412,0
20240313,191500,2007257667,1412,1412,1412,1412,0
20240313,191400,2007257667,1412,1412,1412,1412,0
20240313,191300,2007257667,1412,1412,1412,1412,0
20240313,191200,2007257667,1412,1412,1412,1412,0
20240313,191100,2007257667,1412,1412,1412,1412,0
20240313,191000,2007257667,1412,1412,1412,1412,12451
20240313,190900,2007257667,1412,1412,1412,1412,0
20240313,190800,2007257667,1412,1412,1412,1412,0
20240313,190700,2007257667,1412,1412,1412,1412,0
20240313,190600,2007257667,1412,1412,1412,1412,0
20240313,190500,2007257667,1412,1412,1412,1412,0
20240313,190400,2007257667,1412,1412,1412,1412,0
20240313,190300,2007257667,1412,1412,1412,1412,0
20240313,190200,2007257667,1412,1412,1412,1412,0
20240313,190100,2007257667,1412,1412,1412,1412,0
20240313,190000,2007257667,1412,1412,1412,1412,0
20240313,185900,2007257667,1412,1412,1412,1412,0
20240313,185800,2007257667,1412,1412,1412,1412,0
20240313,185700,2007257667,1412,1412,1412,1412,0
20240313,185600,2007257667,1412,1412,1412,1412,0
20240313,185500,2007257667,1412,1412,1412,1412,0
20240313,185400,2007257667,1412,1412,1412,1412,0
20240313,185300,2007257667,1412,1412,1412,1412,0
20240313,185200,2007257667,1412,1412,1412,1412,0
20240313,185100,2007257667,1412,1412,1412,1412,0
20240313,185000,2007257667,1412,1412,1412,1412,0
20240313,184900,2007257667,1412,1412,1412,1412,0
20240313,184800,2007257667,1412,1412,1412,1412,0
20240313,184700,2007257667,1412,1412,1412,1412,0
20240313,184600,2007257667,1412,1412,1412,1412,0
20240313,184500,2007257667,1412,1412,1412,1412,0
20240313,184400,2007257667,1412,1412,1412,1412,0
20240313,184300,2007257667,1412,1412,1412,1412,0
20240313,184200,2007257667,1412,1412,1412,1412,0
20240313,184100,2007257667,1412,1412,1412,1412,0
20240313,184000,2007257667,1412,1412,1412,1412,12451
20240313,183900,2007257667,1412,1412,1412,1412,0
20240313,183800,2007257667,1412,1412,1412,1412,0
20240313,183700,2007257667,1412,1412,1412,1412,0
20240313,183600,2007257667,1412,1412,1412,1412,0
20240313,183500,2007257667,1412,1412,1412,1412,0
20240313,183400,2007257667,1412,1412,1412,1412,0
20240313,183300,2007257667,1412,1412,1412,1412,0
20240313,183200,2007257667,1412,1412,1412,1412,0
20240313,183100,2007257667,1412,1412,1412,1412,0
20240313,183000,2007257667,1412,1412,1412,1412,0
20240313,182900,2007257667,1412,1412,1412,1412,0
20240313,182800,2007257667,1412,1412,1412,1412,0
20240313,182700,2007257667,1412,1412,1412,1412,0
20240313,182600,2007257667,1412,1412,1412,1412,0
20240313,182500,2007257667,1412,1412,1412,1412,0
20240313,182400,2007257667,1412,1412,1412,1412,0
20240313,182300,2007257667,1412,1412,1412,1412,0
20240313,182200,2007257667,1412,1412,1412,1412,0
20240313,182100,2007257667,1412,1412,1412,1412,0
20240313,182000,2007257667,1412,1412,1412,1412,0
20240313,181900,2007257667,1412,1412,1412,1412,0
20240313,181800,2007257667,1412,1412,1412,1412,0
20240313,181700,2007257667,1412,1412,1412,1412,0
20240313,181600,2007257667,1412,1412,1412,1412,0
20240313,181500,2007257667,1412,1412,1412,1412,0
20240313,181400,2007257667,1412,1412,1412,1412,0
20240313,181300,2007257667,1412,1412,1412,1412,0
20240313,181200,2007257667,1412,1412,1412,1412,0
20240313,181100,2007257667,1412,1412,1412,1412,0
20240313,181000,2007257667,1412,1412,1412,1412,12451
20240313,180900,2007257667,1412,1412,1412,1412,0
20240313,180800,2007257667,1412,1412,1412,1412,0
20240313,180700,2007257667,1412,1412,1412,1412,0
20240313,180600,2007257667,1412,1412,1412,1412,0
20240313,180500,2007257667,1412,1412,1412,1412,0
20240313,180400,2007257667,1412,1412,1412,1412,0
20240313,180300,2007257667,1412,1412,1412,1412,0
20240313,180200,2007257667,1412,1412,1412,1412,0
20240313,180100,2007257667,1412,1412,1412,1412,0
20240313,180000,2007257667,1412,1412,1412,1412,0
20240313,175900,2007257667,1412,1412,1412,1412,0
20240313,175800,2007257667,1412,1412,1412,1412,0
20240313,175700,2007257667,1412,1412,1412,1412,0
20240313,175600,2007257667,1412,1412,1412,1412,0
20240313,175500,2007257667,1412,1412,1412,1412,0
20240313,175400,2007257667,1412,1412,1412,1412,0
20240313,175300,2007257667,1412,1412,1412,1412,0
20240313,175200,2007257667,1412,1412,1412,1412,0
20240313,175100,2007257667,1412,1412,1412,1412,0
20240313,175000,2007257667,1412,1412,1412,1412,0
20240313,174900,2007257667,1412,1412,1412,1412,0
20240313,174800,2007257667,1412,1412,1412,1412,0
20240313,174700,2007257667,1412,1412,1412,1412,0
20240313,174600,2007257667,1412,1412,1412,1412,0
20240313,174500,2007257667,1412,1412,1412,1412,0
20240313,174400,2007257667,1412,1412,1412,1412,0
20240313,174300,2007257667,1412,1412,1412,1412,0
20240313,174200,2007257667,1412,1412,1412,1412,0
20240313,174100,2007257667,1412,1412,1412,1412,0
20240313,174000,2007257667,1412,1412,1412,1412,12451
20240313,173900,2007257667,1412,1412,1412,1412,0
20240313,173800,2007257667,1412,1412,1412,1412,0
20240313,173700,2007257667,1412,1412,1412,1412,0
20240313,173600,2007257667,1412,1412,1412,1412,0
20240313,173500,2007257667,1412,1412,1412,1412,0
20240313,173400,2007257667,1412,1412,1412,1412,0
20240313,173300,2007257667,1412,1412,1412,1412,0
20240313,173200,2007257667,1412,1412,1412,1412,0
20240313,173100,2007257667,1412,1412,1412,1412,0
20240313,173000,2007257667,1412,1412,1412,1412,0
20240313,172900,2007257667,1412,1412,1412,1412,0
20240313,172800,2007257667,1412,1412,1412,1412,0
20240313,172700,2007257667,1412,1412,1412,1412,0
20240313,172600,2007257667,1412,1412,1412,1412,0
20240313,172500,2007257667,1412,1412,1412,1412,0
20240313,172400,2007257667,1412,1412,1412,1412,0
20240313,172300,2007257667,1412,1412,1412,1412,0
20240313,172200,2007257667,1412,1412,1412,1412,0
20240313,172100,2007257667,1412,1412,1412,1412,0
20240313,172000,2007257667,1412,1412,1412,1412,0
20240313,171900,2007257667,1412,1412,1412,1412,0
20240313,171800,2007257667,1412,1412,1412,1412,0
20240313,171700,2007257667,1412,1412,1412,1412,0
20240313,171600,2007257667,1412,1412,1412,1412,0
20240313,171500,2007257667,1412,1412,1412,1412,0
20240313,171400,2007257667,1412,1412,1412,1412,0
20240313,171300,2007257667,1412,1412,1412,1412,0
20240313,171200,2007257667,1412,1412,1412,1412,0
20240313,171100,2007257667,1412,1412,1412,1412,0
20240313,171000,2007257667,1412,1412,1412,1412,12451
20240313,170900,2007257667,1412,1412,1412,1412,0
20240313,170800,2007257667,1412,1412,1412,1412,0
20240313,170700,2007257667,1412,1412,1412,1412,0
20240313,170600,2007257667,1412,1412,1412,1412,0
20240313,170500,2007257667,1412,1412,1412,1412,0
20240313,170400,2007257667,1412,1412,1412,1412,0
20240313,170300,2007257667,1412,1412,1412,1412,0
20240313,170200,2007257667,1412,1412,1412,1412,0
20240313,170100,2007257667,1412,1412,1412,1412,0
20240313,170000,2007257667,1412,1412,1412,1412,0
20240313,165900,2007257667,1412,1412,1412,1412,0
20240313,165800,2007257667,1412,1412,1412,1412,0
20240313,165700,2007257667,1412,1412,1412,1412,0
20240313,165600,2007257667,1412,1412,1412,1412,0
20240313,165500,2007257667,1412,1412,1412,1412,0
20240313,165400,2007257667,1412,1412,1412,1412,0
20240313,165300,2007257667,1412,1412,1412,1412,0
20240313,165200,2007257667,1412,1412,1412,1412,0
20240313,165100,2007257667,1412,1412,1412,1412,0
20240313,165000,2007257667,1412,1412,1412,1412,0
20240313,164900,2007257667,1412,1412,1412,1412,0
20240313,164800,2007257667,1412,1412,1412,1412,0
20240313,164700,2007257667,1412,1412,1412,1412,0
20240313,164600,2007257667,1412,1412,1412,1412,0
20240313,164500,2007257667,1412,1412,1412,1412,0
20240313,164400,2007257667,1412,1412,1412,1412,0
20240313,164300,2007257667,1412,1412,1412,1412,0
20240313,164200,2007257667,1412,1412,1412,1412,0
20240313,164100,2007257667,1412,1412,1412,1412,0
20240313,164000,2007257667,1412,1412,1412,1412,12451
20240313,163900,2007257667,1412,1412,1412,1412,0
20240313,163800,2007257667,1412,1412,1412,1412,0
20240313,163700,2007257667,1412,1412,1412,1412,0
20240313,163600,2007257667,1412,1412,1412,1412,0
20240313,163500,2007257667,1412,1412,1412,1412,0
20240313,163400,2007257667,1412,1412,1412,1412,0
20240313,163300,2007257667,1412,1412,1412,1412,0
20240313,163200,2007257667,1412,1412,1412,1412,0
20240313,163100,2007257667,1412,1412,1412,1412,0
20240313,163000,2007257667,1412,1412,1412,1412,0
20240313,162900,2007257667,1412,1412,1412,1412,0
20240313,162800,2007257667,1412,1412,1412,1412,0
20240313,162700,2007257667,1412,1412,1412,1412,0
20240313,162600,2007257667,1412,1412,1412,1412,0
20240313,162500,2007257667,1412,1412,1412,1412,0
20240313,162400,2007257667,1412,1412,1412,1412,0
20240313,162300,2007257667,1412,1412,1412,1412,0
20240313,162200,2007257667,1412,1412,1412,1412,0
20240313,162100,2007257667,1412,1412,1412,1412,0
20240313,162000,2007257667,1412,1412,1412,1412,0
20240313,161900,2007257667,1412,1412,1412,1412,0
20240313,161800,2007257667,1412,1412,1412,1412,0
20240313,161700,2007257667,1412,1412,1412,1412,0
20240313,161600,2007257667,1412,1412,1412,1412,0
20240313,161500,2007257667,1412,1412,1412,1412,0
20240313,161400,2007257667,1412,1412,1412,1412,0
20240313,161300,2007257667,1412,1412,1412,1412,0
20240313,161200,2007257667,1412,1412,1412,1412,0
20240313,161100,2007257667,1412,1412,1412,1412,0
20240313,161000,2007257667,1412,1412,1412,1412,12451
20240313,160900,2007257667,1412,1412,1412,1412,0
20240313,160800,2007257667,1412,1412,1412,1412,0
20240313,160700,2007257667,1412,1412,1412,1412,0
20240313,160600,2007257667,1412,1412,1412,1412,0
20240313,160500,2007257667,1412,1412,1412,1412,0
20240313,160400,2007257667,1412,1412,1412,1412,0
20240313,160300,2007257667,1412,1412,1412,1412,0
20240313,160200,2007257667,1412,1412,1412,1412,0
20240313,160100,2007257667,1412,1412,1412,1412,0
20240313,160000,2007257667,1412,1412,1412,1412,0
20240313,155900,2007257667,1412,1412,1412,1412,0
20240313,155800,2007257667,1412,1412,1412,1412,0
20240313,155700,2007257667,1412,1412,1412,1412,0
20240313,155600,2007257667,1412,1412,1412,1412,0
20240313,155500,2007257667,1412,1412,1412,1412,0
20240313,155400,2007257667,1412,1412,1412,1412,0
20240313,155300,2007257667,1412,1412,1412,1412,0
20240313,155200,2007257667,1412,1412,1412,1412,0
20240313,155100,2007257667,1412,1412,1412,1412,0
20240313,155000,2007257667,1412,1412,1412,1412,0
20240313,154900,2007257667,1412,1412,1412,1412,0
20240313,154800,2007257667,1412,1412,1412,1412,0
20240313,154700,2007257667,1412,1412,1412,1412,0
20240313,154600,2007257667,1412,1412,1412,1412,0
20240313,154500,2007257667,1412,1412,1412,1412,0
20240313,154400,2007257667,1412,1412,1412,1412,0
20240313,154300,2007257667,1412,1412,1412,1412,0
20240313,154200,2007257667,1412,1412,1412,1412,0
20240313,154100,2007257667,1412,1412,1412,1412,0
20240313,154000,2007257667,1412,1412,1412,1412,12451
20240313,153900,2007257667,1412,1412,1412,1412,0
20240313,153800,2007257667,1412,1412,1412,1412,0
20240313,153700,2007257667,1412,1412,1412,1412,0
20240313,153600,2007257667,1412,1412,1412,1412,0
20240313,153500,2007257667,1412,1412,1412,1412,0
20240313,153400,2007257667,1412,1412,1412,1412,0
20240313,153300,2007257667,1412,1412,1412,1412,0
20240313,153200,2007257667,1412,1412,1412,1412,0
20240313,153100,2007257667,1412,1412,1412,1412,0
20240313,153000,2007257667,1412,1412,1412,1412,12451
20240313,152900,1989676855,1411,1411,1411,1411,0
20240313,152800,1989676855,1411,1411,1411,1411,0
20240313,152700,1989676855,1411,1411,1411,1411,0
20240313,152600,1989676855,1411,1411,1411,1411,0
20240313,152500,1989676855,1411,1411,1411,1411,0
20240313,152400,1989676855,1411,1411,1411,1411,0
20240313,152300,1989676855,1411,1411,1411,1411,0
20240313,152200,1989676855,1411,1411,1411,1411,0
20240313,152100,1989676855,1411,1411,1411,1411,0
20240313,152000,1989676855,1411,1411,1411,1411,0
20240313,151900,1989676855,1411,1410,1411,1410,3028
20240313,151800,1985407365,1411,1410,1411,1410,1162
20240313,151700,1983768926,1410,1410,1410,1407,4834
20240313,151600,1976967197,1409,1410,1410,1409,243
20240313,151500,1976624798,1410,1410,1410,1410,210
20240313,151400,1976328698,1411,1412,1412,1411,121
20240313,151300,1976157936,1412,1409,1412,1409,329
20240313,151200,1975694372,1406,1406,1409,1406,1561
20240313,151100,1973497605,1409,1406,1409,1406,5942
20240313,151000,1965143066,1406,1408,1409,1406,9970
20240313,150900,1951112072,1409,1409,1409,1408,2424
20240313,150800,1947699042,1409,1409,1410,1409,6695
20240313,150700,1938265187,1409,1410,1410,1409,1530
20240313,150600,1936108608,1410,1410,1410,1410,2729
20240313,150500,1932260718,1410,1410,1411,1409,1530
20240313,150400,1930104128,1411,1411,1411,1411,11
20240313,150300,1930088607,1411,1411,1411,1410,3077
20240313,150200,1925748767,1411,1412,1412,1411,201
20240313,150100,1925465155,1410,1412,1413,1410,7734
20240313,150000,1914556613,1412,1412,1412,1412,25
20240313,145900,1914521313,1409,1409,1409,1409,269
20240313,145800,1914142292,1409,1409,1409,1409,858
20240313,145700,1912933370,1409,1413,1413,1409,15
20240313,145600,1912912183,1414,1414,1414,1414,0
20240313,145500,1912912183,1414,1414,1414,1414,0
20240313,145400,1912912183,1414,1410,1414,1410,5276
20240313,145300,1905473019,1410,1410,1410,1410,1020
20240313,145200,1904034819,1408,1408,1408,1408,286
20240313,145100,1903632131,1408,1409,1410,1408,3392
20240313,145000,1898853197,1409,1409,1409,1409,778
20240313,144900,1897756995,1409,1409,1409,1409,207
20240313,144800,1897465332,1410,1410,1410,1410,4
20240313,144700,1897459692,1408,1409,1409,1408,1810
20240313,144600,1894909565,1409,1409,1409,1409,2
20240313,144500,1894906747,1409,1409,1409,1409,900
20240313,144400,1893638647,1405,1405,1405,1405,0
20240313,144300,1893638647,1405,1406,1406,1405,287
20240313,144200,1893235212,1405,1407,1407,1405,2000
20240313,144100,1890423436,1407,1407,1407,1405,7265
20240313,144000,1880211392,1407,1408,1408,1407,1751
20240313,143900,1877746567,1408,1408,1408,1408,3042
20240313,143800,1873463431,1409,1408,1409,1408,1497
20240313,143700,1871355455,1408,1409,1409,1408,1171
20240313,143600,1869706216,1409,1408,1409,1408,1000
20240313,143500,1868298016,1409,1409,1409,1409,70
20240313,143400,1868199386,1409,1409,1409,1407,77
20240313,143300,1868090909,1409,1409,1409,1409,694
20240313,143200,1867113063,1409,1409,1409,1409,0
20240313,143100,1867113063,1409,1409,1409,1409,43
20240313,143000,1867052476,1409,1409,1409,1409,607
20240313,142900,1866197213,1409,1409,1409,1409,2466
20240313,142800,1862722619,1409,1406,1409,1406,658
20240313,142700,1861795563,1406,1405,1406,1405,516
20240313,142600,1861070089,1409,1409,1409,1409,5
20240313,142500,1861063044,1410,1410,1410,1410,10
20240313,142400,1861048944,1405,1406,1406,1405,10136
20240313,142300,1846805650,1406,1407,1408,1406,2577
20240313,142200,1843181117,1408,1409,1409,1408,1006
20240313,142100,1841764663,1409,1408,1410,1407,580
20240313,142000,1840948321,1410,1410,1410,1410,20
20240313,141900,1840920121,1410,1410,1410,1410,150
20240313,141800,1840708621,1407,1409,1410,1407,3620
20240313,141700,1835611459,1408,1408,1408,1408,1713
20240313,141600,1833199555,1407,1408,1408,1407,168
20240313,141500,1832963055,1408,1408,1408,1405,5316
20240313,141400,1825487014,1408,1409,1409,1408,1676
20240313,141300,1823127153,1408,1411,1411,1408,2724
20240313,141200,1819287769,1411,1410,1411,1410,219
20240313,141100,1818978929,1410,1414,1414,1410,2
20240313,141000,1818976105,1414,1414,1414,1414,105
20240313,140900,1818827635,1414,1414,1414,1414,10
20240313,140800,1818813495,1414,1412,1414,1408,1723
20240313,140700,1816382559,1414,1409,1414,1409,12312
20240313,140600,1799009478,1407,1407,1407,1407,0
20240313,140500,1799009478,1407,1407,1407,1407,1710
20240313,140400,1796603508,1407,1408,1408,1407,1303
20240313,140300,1794769974,1410,1410,1410,1410,0
20240313,140200,1794769974,1410,1410,1410,1410,2
20240313,140100,1794767154,1408,1408,1408,1408,8613
20240313,140000,1782640050,1408,1408,1408,1408,1158
20240313,135900,1781009586,1408,1407,1408,1407,2812
20240313,135800,1777050865,1407,1408,1408,1406,1893
20240313,135700,1774386290,1408,1408,1408,1408,0
20240313,135600,1774386290,1408,1408,1408,1408,4807
20240313,135500,1767618034,1407,1406,1407,1406,587
20240313,135400,1766792130,1406,1407,1407,1406,121
20240313,135300,1766621954,1407,1407,1407,1407,123
20240313,135200,1766448893,1407,1407,1407,1405,449
20240313,135100,1765817436,1407,1407,1407,1407,87
20240313,135000,1765695027,1407,1407,1408,1406,2480
20240313,134900,1762204863,1407,1408,1408,1407,310
20240313,134800,1761768691,1408,1408,1408,1408,1025
20240313,134700,1760325491,1406,1408,1408,1406,1001
20240313,134600,1758916085,1406,1408,1408,1406,1200
20240313,134500,1757226885,1408,1407,1409,1403,5996
20240313,134400,1748794021,1405,1405,1405,1405,7417
20240313,134300,1738373136,1405,1405,1405,1403,245
20240313,134200,1738029106,1405,1407,1407,1405,192
20240313,134100,1737759253,1407,1408,1408,1407,40
20240313,134000,1737702951,1408,1405,1408,1403,11775
20240313,133900,1721167700,1405,1403,1405,1403,707
20240313,133800,1720175577,1403,1404,1404,1402,10570
20240313,133700,1705352911,1403,1405,1405,1403,8929
20240313,133600,1692823242,1405,1405,1405,1405,2183
20240313,133500,1689756127,1405,1403,1405,1403,5188
20240313,133400,1682471378,1403,1404,1404,1403,7925
20240313,133300,1671352414,1404,1404,1404,1404,3045
20240313,133200,1667077234,1404,1404,1405,1404,138
20240313,133100,1666883464,1404,1404,1404,1403,6687
20240313,133000,1657495442,1404,1404,1405,1404,4687
20240313,132900,1650914789,1405,1405,1405,1405,2111
20240313,132800,1647948834,1405,1405,1405,1405,2247
20240313,132700,1644791799,1405,1405,1405,1404,3777
20240313,132600,1639488114,1405,1405,1405,1405,3673
20240313,132500,1634327549,1405,1407,1407,1405,3881
20240313,132400,1628873498,1410,1410,1410,1410,57
20240313,132300,1628793128,1410,1410,1410,1410,1004
20240313,132200,1627377488,1406,1406,1407,1406,5200
20240313,132100,1620066238,1406,1406,1406,1406,112
20240313,132000,1619908766,1406,1407,1407,1405,4022
20240313,131900,1614254224,1406,1410,1410,1406,10050
20240313,131800,1600099634,1410,1408,1410,1408,4926
20240313,131700,1593157072,1408,1409,1409,1407,5644
20240313,131600,1585210671,1409,1409,1409,1409,5534
20240313,131500,1577413265,1410,1410,1410,1410,20
20240313,131400,1577385065,1410,1409,1410,1409,841
20240313,131300,1576199261,1409,1410,1410,1409,1066
20240313,131200,1574697263,1409,1409,1410,1409,796
20240313,131100,1573575599,1410,1411,1411,1410,1265
20240313,131000,1571791940,1410,1410,1410,1410,2104
20240313,130900,1568825300,1410,1410,1410,1410,1000
20240313,130800,1567415300,1410,1411,1411,1409,1702
20240313,130700,1565014669,1411,1411,1411,1411,1980
20240313,130600,1562220889,1411,1412,1413,1411,652
20240313,130500,1561300896,1413,1413,1414,1413,1096
20240313,130400,1559752247,1414,1414,1414,1414,32
20240313,130300,1559706999,1414,1414,1414,1414,15
20240313,130200,1559685789,1414,1414,1414,1410,165
20240313,130100,1559452543,1410,1411,1411,1410,3080
20240313,130000,1555109723,1409,1412,1413,1409,334
20240313,125900,1554638107,1408,1409,1412,1407,12742
20240313,125800,1536692653,1408,1409,1409,1408,1570
20240313,125700,1534482089,1409,1408,1409,1408,2963
20240313,125600,1530310085,1408,1408,1408,1408,395
20240313,125500,1529753925,1409,1408,1409,1407,702
20240313,125400,1528765877,1407,1409,1409,1407,3982
20240313,125300,1523159366,1409,1412,1412,1409,11647
20240313,125200,1506729182,1411,1412,1412,1411,314
20240313,125100,1506286087,1412,1410,1412,1410,2118
20240313,125000,1503297946,1410,1410,1411,1410,806
20240313,124900,1502161476,1410,1409,1410,1409,1652
20240313,124800,1499832664,1409,1407,1409,1407,349
20240313,124700,1499341226,1408,1407,1408,1407,1317
20240313,124600,1497487804,1407,1407,1407,1407,38
20240313,124500,1497434338,1405,1403,1407,1403,11649
20240313,124400,1481086492,1403,1404,1404,1403,3258
20240313,124300,1476514782,1404,1404,1404,1403,6016
20240313,124200,1468073314,1405,1406,1406,1405,6183
20240313,124100,1459383590,1406,1406,1407,1405,12832
20240313,124000,1441349790,1406,1408,1409,1406,19066
20240313,123900,1414525951,1409,1409,1410,1408,2132
20240313,123800,1411523941,1409,1411,1411,1408,5708
20240313,123700,1403481059,1411,1411,1411,1409,4090
20240313,123600,1397717519,1410,1411,1411,1410,306
20240313,123500,1397286053,1411,1410,1411,1410,1254
20240313,123400,1395517409,1410,1411,1411,1409,10270
20240313,123300,1381042690,1411,1412,1414,1410,4679
20240313,123200,1374440683,1411,1410,1411,1410,200
20240313,123100,1374158582,1410,1413,1413,1410,13612
20240313,123000,1354965042,1414,1415,1415,1411,3788
20240313,122900,1349617307,1415,1413,1415,1412,3083
20240313,122800,1345262062,1413,1413,1413,1413,1834
20240313,122700,1342670620,1412,1412,1412,1412,3661
20240313,122600,1337501288,1412,1411,1412,1410,3236
20240313,122500,1332937467,1411,1411,1411,1410,793
20240313,122400,1331818769,1411,1411,1411,1410,3445
20240313,122300,1326958074,1411,1412,1412,1411,9577
20240313,122200,1313443732,1412,1412,1412,1411,1038
20240313,122100,1311978489,1412,1412,1412,1411,1433
20240313,122000,1309955106,1412,1412,1412,1411,2988
20240313,121900,1305737163,1412,1413,1413,1412,2221
20240313,121800,1302600713,1413,1413,1413,1412,162
20240313,121700,1302371837,1413,1414,1414,1412,3132
20240313,121600,1297948448,1414,1414,1414,1414,504
20240313,121500,1297235792,1413,1412,1413,1412,2
20240313,121400,1297232967,1412,1412,1412,1412,0
20240313,121300,1297232967,1412,1413,1413,1412,936
20240313,121200,1295911328,1413,1413,1413,1413,1098
20240313,121100,1294359854,1411,1412,1412,1411,3640
20240313,121000,1289221753,1411,1410,1411,1409,2645
20240313,120900,1285491258,1410,1411,1412,1410,2596
20240313,120800,1281829695,1410,1411,1412,1410,1981
20240313,120700,1279035515,1411,1412,1412,1410,3096
20240313,120600,1274668625,1412,1413,1413,1412,1778
20240313,120500,1272156736,1413,1412,1413,1412,2825
20240313,120400,1268165179,1413,1412,1413,1411,11251
20240313,120300,1252286982,1411,1411,1411,1411,53
20240313,120200,1252212199,1410,1410,1412,1410,2945
20240313,120100,1248059707,1410,1412,1412,1409,2401
20240313,120000,1244674465,1412,1417,1417,1409,26951
20240313,115900,1206630164,1417,1419,1419,1413,41965
20240313,115800,1147225126,1419,1420,1420,1419,3408
20240313,115700,1142388741,1420,1420,1420,1420,1108
20240313,115600,1140815381,1420,1420,1420,1420,0
20240313,115500,1140815381,1420,1423,1423,1420,380
20240313,115400,1140275742,1423,1423,1423,1423,500
20240313,115300,1139564242,1423,1423,1423,1423,44
20240313,115200,1139501630,1423,1419,1423,1418,982
20240313,115100,1138108357,1419,1421,1421,1419,6
20240313,115000,1138099837,1419,1419,1419,1419,710
20240313,114900,1137092347,1418,1418,1418,1418,189
20240313,114800,1136824345,1418,1419,1419,1418,1000
20240313,114700,1135405730,1418,1420,1420,1418,4709
20240313,114600,1128720603,1420,1422,1422,1420,1958
20240313,114500,1125939957,1422,1421,1422,1419,802
20240313,114400,1124800669,1418,1418,1418,1418,0
20240313,114300,1124800669,1418,1418,1418,1418,0
20240313,114200,1124800669,1418,1419,1419,1418,431
20240313,114100,1124189510,1417,1418,1419,1417,4560
20240313,114000,1117722339,1418,1421,1421,1418,9144
20240313,113900,1104743240,1422,1421,1422,1421,2076
20240313,113800,1101792916,1429,1420,1430,1420,3135
20240313,113700,1097333750,1420,1420,1420,1420,63
20240313,113600,1097244290,1420,1418,1420,1418,677
20240313,113500,1096282960,1418,1419,1419,1417,5680
20240313,113400,1088231420,1418,1418,1418,1418,3277
20240313,113300,1083584634,1422,1421,1422,1417,8852
20240313,113200,1071037086,1418,1422,1422,1418,1855
20240313,113100,1068406469,1418,1420,1420,1418,23659
20240313,113000,1034830013,1420,1423,1423,1420,15322
20240313,112900,1013047158,1423,1423,1423,1423,201
20240313,112800,1012761135,1423,1434,1434,1422,5506
20240313,112700,1004924298,1434,1429,1434,1429,219
20240313,112600,1004611292,1429,1429,1429,1429,58
20240313,112500,1004528410,1425,1428,1428,1425,721
20240313,112400,1003500705,1425,1430,1430,1425,3523
20240313,112300,998466607,1425,1432,1432,1425,5159
20240313,112200,991085818,1432,1437,1437,1432,2584
20240313,112100,987380221,1437,1437,1437,1437,302
20240313,112000,986946247,1437,1439,1439,1437,642
20240313,111900,986023681,1439,1439,1439,1439,3
20240313,111800,986019364,1438,1439,1439,1438,1060
20240313,111700,984495074,1440,1437,1440,1436,618
20240313,111600,983607014,1436,1440,1440,1436,1986
20240313,111500,980747694,1441,1440,1441,1440,10105
20240313,111400,966195485,1441,1437,1441,1437,3519
20240313,111300,961136610,1441,1441,1441,1441,1
20240313,111200,961135169,1437,1437,1437,1437,207
20240313,111100,960837710,1436,1436,1436,1436,0
20240313,111000,960837710,1436,1436,1436,1436,5000
20240313,110900,953657710,1442,1442,1442,1442,353
20240313,110800,953148684,1442,1445,1445,1434,753
20240313,110700,952068391,1445,1444,1445,1444,10
20240313,110600,952053942,1445,1440,1445,1440,2212
20240313,110500,948862639,1445,1445,1445,1445,2
20240313,110400,948859749,1447,1447,1447,1447,413
20240313,110300,948262138,1447,1447,1447,1447,606
20240313,110200,947385256,1445,1448,1449,1445,1758
20240313,110100,944839112,1449,1446,1449,1446,328
20240313,110000,944364096,1446,1434,1446,1434,3276
20240313,105900,939631388,1431,1442,1444,1431,3085
20240313,105800,935198858,1442,1430,1442,1430,6594
20240313,105700,925718339,1430,1433,1433,1430,267
20240313,105600,925336168,1433,1435,1435,1433,777
20240313,105500,924221213,1435,1435,1435,1435,514
20240313,105400,923483623,1435,1437,1437,1430,5424
20240313,105300,915714425,1436,1436,1437,1436,3443
20240313,105200,910767785,1430,1431,1431,1430,4659
20240313,105100,904105405,1430,1430,1430,1430,3354
20240313,105000,899309185,1430,1437,1437,1430,6072
20240313,104900,890625393,1437,1431,1437,1431,1027
20240313,104800,889154236,1438,1431,1438,1431,4845
20240313,104700,882211885,1431,1431,1431,1431,49
20240313,104600,882141766,1430,1430,1432,1430,2327
20240313,104500,878813268,1430,1428,1430,1428,4284
20240313,104400,872689592,1429,1429,1430,1429,1587
20240313,104300,870421231,1429,1429,1429,1429,1
20240313,104200,870419802,1424,1423,1425,1423,896
20240313,104100,869143831,1423,1421,1423,1421,1255
20240313,104000,867359808,1421,1421,1423,1421,258
20240313,103900,866993178,1421,1421,1421,1421,1051
20240313,103800,865499707,1421,1429,1429,1420,4457
20240313,103700,859167107,1420,1420,1420,1420,4338
20240313,103600,853007147,1420,1422,1422,1420,3787
20240313,103500,847624755,1421,1421,1421,1420,3412
20240313,103400,842777715,1421,1420,1422,1420,6049
20240313,103300,834185568,1420,1422,1422,1420,7148
20240313,103200,824029707,1422,1423,1423,1422,3512
20240313,103100,819035530,1423,1423,1423,1423,4061
20240313,103000,813256727,1423,1423,1423,1423,0
20240313,102900,813256727,1423,1424,1424,1423,8568
20240313,102800,801055896,1424,1424,1424,1424,1
20240313,102700,801054472,1423,1423,1423,1423,660
20240313,102600,800115292,1423,1425,1429,1423,1446
20240313,102500,798056724,1429,1429,1429,1424,5
20240313,102400,798049584,1422,1430,1431,1420,15348
20240313,102300,776192437,1429,1431,1431,1429,2505
20240313,102200,772610597,1431,1431,1431,1430,242
20240313,102100,772264427,1430,1431,1431,1430,1411
20240313,102000,770246607,1430,1431,1431,1430,120
20240313,101900,770074987,1432,1432,1432,1430,2122
20240313,101800,767038367,1433,1433,1433,1432,52
20240313,101700,766963852,1432,1433,1433,1432,293
20240313,101600,766544254,1434,1435,1435,1434,3092
20240313,101500,762107859,1434,1432,1434,1432,2655
20240313,101400,758303423,1432,1432,1433,1427,1068
20240313,101300,756775910,1432,1426,1432,1426,3142
20240313,101200,752288818,1427,1429,1429,1427,649
20240313,101100,751362615,1429,1430,1430,1429,1080
20240313,101000,749818295,1430,1430,1430,1430,1104
20240313,100900,748239575,1430,1430,1433,1430,3275
20240313,100800,743553265,1430,1425,1432,1423,7132
20240313,100700,733364436,1423,1427,1427,1423,520
20240313,100600,732624416,1427,1424,1427,1421,23476
20240313,100500,699184152,1425,1426,1428,1425,1127
20240313,100400,697577937,1425,1426,1429,1425,2395
20240313,100300,694164104,1428,1431,1432,1425,1650
20240313,100200,691808514,1427,1432,1432,1427,7517
20240313,100100,681071884,1432,1431,1432,1431,3517
20240313,100000,676036018,1431,1423,1432,1423,1768
20240313,095900,673518774,1433,1434,1434,1423,25849
20240313,095800,636621540,1434,1434,1434,1434,1
20240313,095700,636620106,1429,1428,1429,1428,1490
20240313,095600,634492202,1427,1434,1434,1427,2182
20240313,095500,631375094,1434,1434,1434,1431,2920
20240313,095400,627192746,1434,1431,1434,1431,706
20240313,095300,626182400,1431,1431,1431,1431,166
20240313,095200,625944854,1431,1428,1431,1427,6492
20240313,095100,616676438,1428,1427,1428,1427,1473
20240313,095000,614574445,1427,1428,1428,1425,12016
20240313,094900,597430447,1428,1430,1430,1427,3521
20240313,094800,592403894,1430,1435,1435,1430,7603
20240313,094700,581525649,1435,1433,1435,1431,2663
20240313,094600,577712737,1435,1438,1438,1433,11510
20240313,094500,561193425,1438,1439,1439,1438,649
20240313,094400,560260104,1441,1443,1443,1441,2542
20240313,094300,556597072,1443,1439,1443,1439,3911
20240313,094200,550965384,1440,1436,1440,1436,4323
20240313,094100,544740987,1435,1435,1436,1435,463
20240313,094000,544076577,1435,1432,1435,1432,4533
20240313,093900,537584908,1432,1439,1439,1432,1437
20240313,093800,535521710,1440,1436,1440,1435,356
20240313,093700,535010590,1435,1436,1440,1435,3598
20240313,093600,529845367,1440,1436,1440,1436,823
20240313,093500,528663431,1436,1438,1438,1436,272
20240313,093400,528272819,1440,1442,1450,1440,4547
20240313,093300,521717884,1442,1441,1450,1441,2990
20240313,093200,517387878,1441,1442,1446,1441,10921
20240313,093100,501617647,1446,1445,1446,1441,336
20240313,093000,501132171,1444,1436,1444,1436,1934
20240313,092900,498344498,1436,1435,1436,1435,1184
20240313,092800,496645212,1430,1430,1431,1430,3769
20240313,092700,491255235,1430,1430,1430,1430,10100
20240313,092600,476812235,1430,1441,1442,1430,10763
20240313,092500,461325660,1441,1441,1441,1441,1155
20240313,092400,459661305,1441,1446,1446,1440,3036
20240313,092300,455283465,1449,1450,1451,1446,4687
20240313,092200,448490302,1450,1452,1452,1450,17750
20240313,092100,422749139,1451,1452,1452,1450,27492
20240313,092000,382870707,1452,1462,1462,1452,13464
20240313,091900,363261298,1462,1465,1467,1455,8421
20240313,091800,350956171,1465,1459,1465,1454,19146
20240313,091700,322939916,1459,1449,1465,1449,16104
20240313,091600,299512852,1449,1439,1449,1434,2413
20240313,091500,296030551,1431,1431,1440,1429,1464
20240313,091400,293935155,1431,1431,1441,1431,1422
20240313,091300,291898399,1431,1433,1440,1431,4045
20240313,091200,286102480,1433,1441,1441,1425,10300
20240313,091100,271346114,1441,1441,1444,1441,3145
20240313,091000,266813820,1441,1430,1441,1430,6126
20240313,090900,258037326,1430,1420,1430,1420,4321
20240313,090800,251873093,1419,1419,1420,1419,4089
20240313,090700,246070220,1419,1413,1428,1412,36321
20240313,090600,194608447,1413,1420,1420,1412,16824
20240313,090500,170801698,1425,1421,1435,1415,27222
20240313,090400,132128687,1422,1433,1433,1422,19923
20240313,090300,103720250,1433,1433,1433,1430,5637
20240313,090200,95647544,1433,1437,1442,1433,16579
20240313,090100,71839307,1438,1449,1449,1436,19220
20240313,090000,44196686,1450,1438,1450,1425,30600