stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,204100,1840594805,1406,1406,1406,1406,14198
20240314,204000,1840594805,1406,1406,1406,1406,0
20240314,203900,1840594805,1406,1406,1406,1406,0
20240314,203800,1840594805,1406,1406,1406,1406,0
20240314,203700,1840594805,1406,1406,1406,1406,0
20240314,203600,1840594805,1406,1406,1406,1406,0
20240314,203500,1840594805,1406,1406,1406,1406,0
20240314,203400,1840594805,1406,1406,1406,1406,0
20240314,203300,1840594805,1406,1406,1406,1406,0
20240314,203200,1840594805,1406,1406,1406,1406,0
20240314,203100,1840594805,1406,1406,1406,1406,0
20240314,203000,1840594805,1406,1406,1406,1406,0
20240314,202900,1840594805,1406,1406,1406,1406,0
20240314,202800,1840594805,1406,1406,1406,1406,0
20240314,202700,1840594805,1406,1406,1406,1406,0
20240314,202600,1840594805,1406,1406,1406,1406,0
20240314,202500,1840594805,1406,1406,1406,1406,0
20240314,202400,1840594805,1406,1406,1406,1406,0
20240314,202300,1840594805,1406,1406,1406,1406,0
20240314,202200,1840594805,1406,1406,1406,1406,0
20240314,202100,1840594805,1406,1406,1406,1406,0
20240314,202000,1840594805,1406,1406,1406,1406,0
20240314,201900,1840594805,1406,1406,1406,1406,0
20240314,201800,1840594805,1406,1406,1406,1406,0
20240314,201700,1840594805,1406,1406,1406,1406,0
20240314,201600,1840594805,1406,1406,1406,1406,0
20240314,201500,1840594805,1406,1406,1406,1406,0
20240314,201400,1840594805,1406,1406,1406,1406,0
20240314,201300,1840594805,1406,1406,1406,1406,0
20240314,201200,1840594805,1406,1406,1406,1406,0
20240314,201100,1840594805,1406,1406,1406,1406,14198
20240314,201000,1840594805,1406,1406,1406,1406,0
20240314,200900,1840594805,1406,1406,1406,1406,0
20240314,200800,1840594805,1406,1406,1406,1406,0
20240314,200700,1840594805,1406,1406,1406,1406,0
20240314,200600,1840594805,1406,1406,1406,1406,0
20240314,200500,1840594805,1406,1406,1406,1406,0
20240314,200400,1840594805,1406,1406,1406,1406,0
20240314,200300,1840594805,1406,1406,1406,1406,0
20240314,200200,1840594805,1406,1406,1406,1406,0
20240314,200100,1840594805,1406,1406,1406,1406,0
20240314,200000,1840594805,1406,1406,1406,1406,0
20240314,195900,1840594805,1406,1406,1406,1406,0
20240314,195800,1840594805,1406,1406,1406,1406,0
20240314,195700,1840594805,1406,1406,1406,1406,0
20240314,195600,1840594805,1406,1406,1406,1406,0
20240314,195500,1840594805,1406,1406,1406,1406,0
20240314,195400,1840594805,1406,1406,1406,1406,0
20240314,195300,1840594805,1406,1406,1406,1406,0
20240314,195200,1840594805,1406,1406,1406,1406,0
20240314,195100,1840594805,1406,1406,1406,1406,0
20240314,195000,1840594805,1406,1406,1406,1406,0
20240314,194900,1840594805,1406,1406,1406,1406,0
20240314,194800,1840594805,1406,1406,1406,1406,0
20240314,194700,1840594805,1406,1406,1406,1406,0
20240314,194600,1840594805,1406,1406,1406,1406,0
20240314,194500,1840594805,1406,1406,1406,1406,0
20240314,194400,1840594805,1406,1406,1406,1406,0
20240314,194300,1840594805,1406,1406,1406,1406,0
20240314,194200,1840594805,1406,1406,1406,1406,0
20240314,194100,1840594805,1406,1406,1406,1406,14198
20240314,194000,1840594805,1406,1406,1406,1406,0
20240314,193900,1840594805,1406,1406,1406,1406,0
20240314,193800,1840594805,1406,1406,1406,1406,0
20240314,193700,1840594805,1406,1406,1406,1406,0
20240314,193600,1840594805,1406,1406,1406,1406,0
20240314,193500,1840594805,1406,1406,1406,1406,0
20240314,193400,1840594805,1406,1406,1406,1406,0
20240314,193300,1840594805,1406,1406,1406,1406,0
20240314,193200,1840594805,1406,1406,1406,1406,0
20240314,193100,1840594805,1406,1406,1406,1406,0
20240314,193000,1840594805,1406,1406,1406,1406,0
20240314,192900,1840594805,1406,1406,1406,1406,0
20240314,192800,1840594805,1406,1406,1406,1406,0
20240314,192700,1840594805,1406,1406,1406,1406,0
20240314,192600,1840594805,1406,1406,1406,1406,0
20240314,192500,1840594805,1406,1406,1406,1406,0
20240314,192400,1840594805,1406,1406,1406,1406,0
20240314,192300,1840594805,1406,1406,1406,1406,0
20240314,192200,1840594805,1406,1406,1406,1406,0
20240314,192100,1840594805,1406,1406,1406,1406,0
20240314,192000,1840594805,1406,1406,1406,1406,0
20240314,191900,1840594805,1406,1406,1406,1406,0
20240314,191800,1840594805,1406,1406,1406,1406,0
20240314,191700,1840594805,1406,1406,1406,1406,0
20240314,191600,1840594805,1406,1406,1406,1406,0
20240314,191500,1840594805,1406,1406,1406,1406,0
20240314,191400,1840594805,1406,1406,1406,1406,0
20240314,191300,1840594805,1406,1406,1406,1406,0
20240314,191200,1840594805,1406,1406,1406,1406,0
20240314,191100,1840594805,1406,1406,1406,1406,14198
20240314,191000,1840594805,1406,1406,1406,1406,0
20240314,190900,1840594805,1406,1406,1406,1406,0
20240314,190800,1840594805,1406,1406,1406,1406,0
20240314,190700,1840594805,1406,1406,1406,1406,0
20240314,190600,1840594805,1406,1406,1406,1406,0
20240314,190500,1840594805,1406,1406,1406,1406,0
20240314,190400,1840594805,1406,1406,1406,1406,0
20240314,190300,1840594805,1406,1406,1406,1406,0
20240314,190200,1840594805,1406,1406,1406,1406,0
20240314,190100,1840594805,1406,1406,1406,1406,0
20240314,190000,1840594805,1406,1406,1406,1406,0
20240314,185900,1840594805,1406,1406,1406,1406,0
20240314,185800,1840594805,1406,1406,1406,1406,0
20240314,185700,1840594805,1406,1406,1406,1406,0
20240314,185600,1840594805,1406,1406,1406,1406,0
20240314,185500,1840594805,1406,1406,1406,1406,0
20240314,185400,1840594805,1406,1406,1406,1406,0
20240314,185300,1840594805,1406,1406,1406,1406,0
20240314,185200,1840594805,1406,1406,1406,1406,0
20240314,185100,1840594805,1406,1406,1406,1406,0
20240314,185000,1840594805,1406,1406,1406,1406,0
20240314,184900,1840594805,1406,1406,1406,1406,0
20240314,184800,1840594805,1406,1406,1406,1406,0
20240314,184700,1840594805,1406,1406,1406,1406,0
20240314,184600,1840594805,1406,1406,1406,1406,0
20240314,184500,1840594805,1406,1406,1406,1406,0
20240314,184400,1840594805,1406,1406,1406,1406,0
20240314,184300,1840594805,1406,1406,1406,1406,0
20240314,184200,1840594805,1406,1406,1406,1406,0
20240314,184100,1840594805,1406,1406,1406,1406,14198
20240314,184000,1840594805,1406,1406,1406,1406,0
20240314,183900,1840594805,1406,1406,1406,1406,0
20240314,183800,1840594805,1406,1406,1406,1406,0
20240314,183700,1840594805,1406,1406,1406,1406,0
20240314,183600,1840594805,1406,1406,1406,1406,0
20240314,183500,1840594805,1406,1406,1406,1406,0
20240314,183400,1840594805,1406,1406,1406,1406,0
20240314,183300,1840594805,1406,1406,1406,1406,0
20240314,183200,1840594805,1406,1406,1406,1406,0
20240314,183100,1840594805,1406,1406,1406,1406,0
20240314,183000,1840594805,1406,1406,1406,1406,0
20240314,182900,1840594805,1406,1406,1406,1406,0
20240314,182800,1840594805,1406,1406,1406,1406,0
20240314,182700,1840594805,1406,1406,1406,1406,0
20240314,182600,1840594805,1406,1406,1406,1406,0
20240314,182500,1840594805,1406,1406,1406,1406,0
20240314,182400,1840594805,1406,1406,1406,1406,0
20240314,182300,1840594805,1406,1406,1406,1406,0
20240314,182200,1840594805,1406,1406,1406,1406,0
20240314,182100,1840594805,1406,1406,1406,1406,0
20240314,182000,1840594805,1406,1406,1406,1406,0
20240314,181900,1840594805,1406,1406,1406,1406,0
20240314,181800,1840594805,1406,1406,1406,1406,0
20240314,181700,1840594805,1406,1406,1406,1406,0
20240314,181600,1840594805,1406,1406,1406,1406,0
20240314,181500,1840594805,1406,1406,1406,1406,0
20240314,181400,1840594805,1406,1406,1406,1406,0
20240314,181300,1840594805,1406,1406,1406,1406,0
20240314,181200,1840594805,1406,1406,1406,1406,0
20240314,181100,1840594805,1406,1406,1406,1406,14198
20240314,181000,1840594805,1406,1406,1406,1406,0
20240314,180900,1840594805,1406,1406,1406,1406,0
20240314,180800,1840594805,1406,1406,1406,1406,0
20240314,180700,1840594805,1406,1406,1406,1406,0
20240314,180600,1840594805,1406,1406,1406,1406,0
20240314,180500,1840594805,1406,1406,1406,1406,0
20240314,180400,1840594805,1406,1406,1406,1406,0
20240314,180300,1840594805,1406,1406,1406,1406,0
20240314,180200,1840594805,1406,1406,1406,1406,0
20240314,180100,1840594805,1406,1406,1406,1406,0
20240314,180000,1840594805,1406,1406,1406,1406,0
20240314,175900,1840594805,1406,1406,1406,1406,0
20240314,175800,1840594805,1406,1406,1406,1406,0
20240314,175700,1840594805,1406,1406,1406,1406,0
20240314,175600,1840594805,1406,1406,1406,1406,0
20240314,175500,1840594805,1406,1406,1406,1406,0
20240314,175400,1840594805,1406,1406,1406,1406,0
20240314,175300,1840594805,1406,1406,1406,1406,0
20240314,175200,1840594805,1406,1406,1406,1406,0
20240314,175100,1840594805,1406,1406,1406,1406,0
20240314,175000,1840594805,1406,1406,1406,1406,0
20240314,174900,1840594805,1406,1406,1406,1406,0
20240314,174800,1840594805,1406,1406,1406,1406,0
20240314,174700,1840594805,1406,1406,1406,1406,0
20240314,174600,1840594805,1406,1406,1406,1406,0
20240314,174500,1840594805,1406,1406,1406,1406,0
20240314,174400,1840594805,1406,1406,1406,1406,0
20240314,174300,1840594805,1406,1406,1406,1406,0
20240314,174200,1840594805,1406,1406,1406,1406,0
20240314,174100,1840594805,1406,1406,1406,1406,14198
20240314,174000,1840594805,1406,1406,1406,1406,0
20240314,173900,1840594805,1406,1406,1406,1406,0
20240314,173800,1840594805,1406,1406,1406,1406,0
20240314,173700,1840594805,1406,1406,1406,1406,0
20240314,173600,1840594805,1406,1406,1406,1406,0
20240314,173500,1840594805,1406,1406,1406,1406,0
20240314,173400,1840594805,1406,1406,1406,1406,0
20240314,173300,1840594805,1406,1406,1406,1406,0
20240314,173200,1840594805,1406,1406,1406,1406,0
20240314,173100,1840594805,1406,1406,1406,1406,0
20240314,173000,1840594805,1406,1406,1406,1406,0
20240314,172900,1840594805,1406,1406,1406,1406,0
20240314,172800,1840594805,1406,1406,1406,1406,0
20240314,172700,1840594805,1406,1406,1406,1406,0
20240314,172600,1840594805,1406,1406,1406,1406,0
20240314,172500,1840594805,1406,1406,1406,1406,0
20240314,172400,1840594805,1406,1406,1406,1406,0
20240314,172300,1840594805,1406,1406,1406,1406,0
20240314,172200,1840594805,1406,1406,1406,1406,0
20240314,172100,1840594805,1406,1406,1406,1406,0
20240314,172000,1840594805,1406,1406,1406,1406,0
20240314,171900,1840594805,1406,1406,1406,1406,0
20240314,171800,1840594805,1406,1406,1406,1406,0
20240314,171700,1840594805,1406,1406,1406,1406,0
20240314,171600,1840594805,1406,1406,1406,1406,0
20240314,171500,1840594805,1406,1406,1406,1406,0
20240314,171400,1840594805,1406,1406,1406,1406,0
20240314,171300,1840594805,1406,1406,1406,1406,0
20240314,171200,1840594805,1406,1406,1406,1406,0
20240314,171100,1840594805,1406,1406,1406,1406,14198
20240314,171000,1840594805,1406,1406,1406,1406,0
20240314,170900,1840594805,1406,1406,1406,1406,0
20240314,170800,1840594805,1406,1406,1406,1406,0
20240314,170700,1840594805,1406,1406,1406,1406,0
20240314,170600,1840594805,1406,1406,1406,1406,0
20240314,170500,1840594805,1406,1406,1406,1406,0
20240314,170400,1840594805,1406,1406,1406,1406,0
20240314,170300,1840594805,1406,1406,1406,1406,0
20240314,170200,1840594805,1406,1406,1406,1406,0
20240314,170100,1840594805,1406,1406,1406,1406,0
20240314,170000,1840594805,1406,1406,1406,1406,0
20240314,165900,1840594805,1406,1406,1406,1406,0
20240314,165800,1840594805,1406,1406,1406,1406,0
20240314,165700,1840594805,1406,1406,1406,1406,0
20240314,165600,1840594805,1406,1406,1406,1406,0
20240314,165500,1840594805,1406,1406,1406,1406,0
20240314,165400,1840594805,1406,1406,1406,1406,0
20240314,165300,1840594805,1406,1406,1406,1406,0
20240314,165200,1840594805,1406,1406,1406,1406,0
20240314,165100,1840594805,1406,1406,1406,1406,0
20240314,165000,1840594805,1406,1406,1406,1406,0
20240314,164900,1840594805,1406,1406,1406,1406,0
20240314,164800,1840594805,1406,1406,1406,1406,0
20240314,164700,1840594805,1406,1406,1406,1406,0
20240314,164600,1840594805,1406,1406,1406,1406,0
20240314,164500,1840594805,1406,1406,1406,1406,0
20240314,164400,1840594805,1406,1406,1406,1406,0
20240314,164300,1840594805,1406,1406,1406,1406,0
20240314,164200,1840594805,1406,1406,1406,1406,0
20240314,164100,1840594805,1406,1406,1406,1406,14198
20240314,164000,1840594805,1406,1406,1406,1406,0
20240314,163900,1840594805,1406,1406,1406,1406,0
20240314,163800,1840594805,1406,1406,1406,1406,0
20240314,163700,1840594805,1406,1406,1406,1406,0
20240314,163600,1840594805,1406,1406,1406,1406,0
20240314,163500,1840594805,1406,1406,1406,1406,0
20240314,163400,1840594805,1406,1406,1406,1406,0
20240314,163300,1840594805,1406,1406,1406,1406,0
20240314,163200,1840594805,1406,1406,1406,1406,0
20240314,163100,1840594805,1406,1406,1406,1406,0
20240314,163000,1840594805,1406,1406,1406,1406,0
20240314,162900,1840594805,1406,1406,1406,1406,0
20240314,162800,1840594805,1406,1406,1406,1406,0
20240314,162700,1840594805,1406,1406,1406,1406,0
20240314,162600,1840594805,1406,1406,1406,1406,0
20240314,162500,1840594805,1406,1406,1406,1406,0
20240314,162400,1840594805,1406,1406,1406,1406,0
20240314,162300,1840594805,1406,1406,1406,1406,0
20240314,162200,1840594805,1406,1406,1406,1406,0
20240314,162100,1840594805,1406,1406,1406,1406,0
20240314,162000,1840594805,1406,1406,1406,1406,0
20240314,161900,1840594805,1406,1406,1406,1406,0
20240314,161800,1840594805,1406,1406,1406,1406,0
20240314,161700,1840594805,1406,1406,1406,1406,0
20240314,161600,1840594805,1406,1406,1406,1406,0
20240314,161500,1840594805,1406,1406,1406,1406,0
20240314,161400,1840594805,1406,1406,1406,1406,0
20240314,161300,1840594805,1406,1406,1406,1406,0
20240314,161200,1840594805,1406,1406,1406,1406,0
20240314,161100,1840594805,1406,1406,1406,1406,14198
20240314,161000,1840594805,1406,1406,1406,1406,0
20240314,160900,1840594805,1406,1406,1406,1406,0
20240314,160800,1840594805,1406,1406,1406,1406,0
20240314,160700,1840594805,1406,1406,1406,1406,0
20240314,160600,1840594805,1406,1406,1406,1406,0
20240314,160500,1840594805,1406,1406,1406,1406,0
20240314,160400,1840594805,1406,1406,1406,1406,0
20240314,160300,1840594805,1406,1406,1406,1406,0
20240314,160200,1840594805,1406,1406,1406,1406,0
20240314,160100,1840594805,1406,1406,1406,1406,0
20240314,160000,1840594805,1406,1406,1406,1406,0
20240314,155900,1840594805,1406,1406,1406,1406,0
20240314,155800,1840594805,1406,1406,1406,1406,0
20240314,155700,1840594805,1406,1406,1406,1406,0
20240314,155600,1840594805,1406,1406,1406,1406,0
20240314,155500,1840594805,1406,1406,1406,1406,0
20240314,155400,1840594805,1406,1406,1406,1406,0
20240314,155300,1840594805,1406,1406,1406,1406,0
20240314,155200,1840594805,1406,1406,1406,1406,0
20240314,155100,1840594805,1406,1406,1406,1406,0
20240314,155000,1840594805,1406,1406,1406,1406,0
20240314,154900,1840594805,1406,1406,1406,1406,0
20240314,154800,1840594805,1406,1406,1406,1406,0
20240314,154700,1840594805,1406,1406,1406,1406,0
20240314,154600,1840594805,1406,1406,1406,1406,0
20240314,154500,1840594805,1406,1406,1406,1406,0
20240314,154400,1840594805,1406,1406,1406,1406,0
20240314,154300,1840594805,1406,1406,1406,1406,0
20240314,154200,1840594805,1406,1406,1406,1406,0
20240314,154100,1840594805,1406,1406,1406,1406,14198
20240314,154000,1840594805,1406,1406,1406,1406,0
20240314,153900,1840594805,1406,1406,1406,1406,0
20240314,153800,1840594805,1406,1406,1406,1406,0
20240314,153700,1840594805,1406,1406,1406,1406,0
20240314,153600,1840594805,1406,1406,1406,1406,0
20240314,153500,1840594805,1406,1406,1406,1406,0
20240314,153400,1840594805,1406,1406,1406,1406,0
20240314,153300,1840594805,1406,1406,1406,1406,0
20240314,153200,1840594805,1406,1406,1406,1406,0
20240314,153100,1840594805,1406,1406,1406,1406,0
20240314,153000,1840594805,1406,1406,1406,1406,14198
20240314,152900,1820632417,1406,1406,1406,1406,0
20240314,152800,1820632417,1406,1406,1406,1406,0
20240314,152700,1820632417,1406,1406,1406,1406,0
20240314,152600,1820632417,1406,1406,1406,1406,0
20240314,152500,1820632417,1406,1406,1406,1406,0
20240314,152400,1820632417,1406,1406,1406,1406,0
20240314,152300,1820632417,1406,1406,1406,1406,0
20240314,152200,1820632417,1406,1406,1406,1406,0
20240314,152100,1820632417,1406,1406,1406,1406,0
20240314,152000,1820632417,1406,1406,1406,1406,0
20240314,151900,1820632417,1406,1409,1409,1406,1151
20240314,151800,1819011681,1409,1410,1410,1409,14
20240314,151700,1818991942,1410,1407,1410,1406,4917
20240314,151600,1812075951,1407,1406,1407,1406,2345
20240314,151500,1808776539,1408,1409,1409,1408,434
20240314,151400,1808165090,1411,1407,1411,1407,812
20240314,151300,1807019431,1405,1403,1405,1403,42
20240314,151200,1806960447,1403,1408,1408,1402,1116
20240314,151100,1805392590,1403,1409,1410,1403,319
20240314,151000,1804944814,1409,1412,1412,1409,102
20240314,150900,1804801093,1413,1410,1414,1410,5560
20240314,150800,1796949424,1410,1409,1410,1408,12102
20240314,150700,1779891098,1405,1404,1405,1404,2944
20240314,150600,1775756939,1397,1400,1400,1396,3787
20240314,150500,1770462678,1399,1403,1404,1399,12286
20240314,150400,1753255081,1403,1402,1403,1402,535
20240314,150300,1752504696,1402,1403,1403,1402,334
20240314,150200,1752036154,1403,1403,1403,1403,2
20240314,150100,1752033348,1404,1401,1404,1401,976
20240314,150000,1750665969,1403,1404,1404,1403,18
20240314,145900,1750640712,1404,1404,1404,1404,33
20240314,145800,1750594380,1404,1403,1405,1402,545
20240314,145700,1749829925,1402,1404,1405,1402,604
20240314,145600,1748982826,1401,1401,1402,1401,3436
20240314,145500,1744168947,1401,1404,1404,1401,456
20240314,145400,1743529864,1404,1404,1404,1404,540
20240314,145300,1742771704,1404,1407,1407,1404,198
20240314,145200,1742493646,1410,1407,1410,1407,100
20240314,145100,1742352658,1406,1406,1410,1406,1210
20240314,145000,1740651378,1407,1411,1411,1407,1930
20240314,144900,1737929028,1411,1408,1412,1408,1046
20240314,144800,1736456114,1412,1412,1412,1412,2070
20240314,144700,1733533274,1412,1410,1412,1409,4869
20240314,144600,1726665253,1410,1408,1410,1407,3700
20240314,144500,1721458158,1407,1407,1407,1407,1060
20240314,144400,1719966738,1408,1408,1408,1408,0
20240314,144300,1719966738,1408,1408,1408,1408,182
20240314,144200,1719710482,1408,1405,1408,1405,3453
20240314,144100,1714850529,1406,1404,1406,1397,3832
20240314,144000,1709473957,1404,1404,1404,1401,7833
20240314,143900,1698482455,1401,1400,1401,1400,1218
20240314,143800,1696776038,1400,1400,1400,1400,20
20240314,143700,1696748038,1400,1397,1401,1397,740
20240314,143600,1695713921,1401,1401,1401,1401,130
20240314,143500,1695531791,1400,1401,1405,1400,3220
20240314,143400,1691020290,1406,1406,1406,1406,0
20240314,143300,1691020290,1406,1400,1406,1400,2816
20240314,143200,1687067852,1400,1403,1403,1400,2088
20240314,143100,1684144388,1404,1397,1404,1396,2015
20240314,143000,1681318995,1395,1396,1396,1395,166
20240314,142900,1681087260,1402,1400,1403,1399,1340
20240314,142800,1679211016,1403,1403,1403,1403,375
20240314,142700,1678684891,1403,1403,1403,1403,3
20240314,142600,1678680682,1400,1400,1400,1400,9
20240314,142500,1678668082,1400,1401,1401,1400,3880
20240314,142400,1673235223,1407,1405,1407,1404,1001
20240314,142300,1671827912,1405,1405,1405,1405,700
20240314,142200,1670844412,1400,1404,1404,1366,47940
20240314,142100,1604500912,1402,1403,1403,1402,30
20240314,142000,1604458824,1400,1405,1405,1400,2720
20240314,141900,1600650184,1410,1410,1410,1405,934
20240314,141800,1599334179,1404,1404,1404,1404,375
20240314,141700,1598807679,1410,1411,1411,1410,270
20240314,141600,1598426929,1411,1403,1411,1403,3645
20240314,141500,1593312194,1401,1408,1411,1400,3509
20240314,141400,1588390967,1411,1411,1411,1411,617
20240314,141300,1587520380,1412,1411,1412,1411,683
20240314,141200,1586556567,1411,1412,1412,1411,1120
20240314,141100,1584975147,1412,1411,1412,1411,709
20240314,141000,1583974159,1412,1412,1412,1412,0
20240314,140900,1583974159,1412,1405,1412,1405,6893
20240314,140800,1574251846,1405,1405,1405,1405,692
20240314,140700,1573279586,1405,1409,1409,1401,17276
20240314,140600,1549007459,1405,1410,1410,1405,2275
20240314,140500,1545811029,1410,1410,1410,1410,1001
20240314,140400,1544399619,1410,1410,1410,1410,2502
20240314,140300,1540871799,1411,1410,1411,1410,112
20240314,140200,1540713878,1411,1412,1412,1390,7722
20240314,140100,1529914415,1412,1408,1412,1407,10861
20240314,140000,1514616485,1409,1408,1409,1408,515
20240314,135900,1513891065,1408,1408,1409,1408,228
20240314,135800,1513570036,1408,1408,1409,1407,2476
20240314,135700,1510081621,1408,1406,1408,1406,1076
20240314,135600,1508567613,1406,1406,1406,1405,3454
20240314,135500,1503713623,1406,1409,1409,1406,2824
20240314,135400,1499740261,1409,1408,1410,1408,3847
20240314,135300,1494320305,1409,1409,1410,1408,2037
20240314,135200,1491450333,1409,1402,1409,1400,13276
20240314,135100,1472800478,1400,1395,1400,1395,8053
20240314,135000,1461534759,1395,1394,1395,1394,1382
20240314,134900,1459607668,1390,1392,1392,1390,1900
20240314,134800,1456965519,1392,1392,1394,1391,1740
20240314,134700,1454543162,1393,1393,1393,1392,127
20240314,134600,1454366360,1393,1394,1394,1393,234
20240314,134500,1454040274,1394,1394,1394,1394,500
20240314,134400,1453343274,1400,1400,1400,1400,428
20240314,134300,1452744074,1400,1398,1400,1398,4500
20240314,134200,1446445564,1393,1393,1393,1393,1128
20240314,134100,1444874260,1393,1393,1393,1393,0
20240314,134000,1444874260,1393,1393,1393,1393,0
20240314,133900,1444874260,1393,1393,1393,1393,0
20240314,133800,1444874260,1393,1393,1393,1393,0
20240314,133700,1444874260,1393,1394,1394,1393,1195
20240314,133600,1443209615,1395,1397,1397,1395,618
20240314,133500,1442347499,1398,1398,1398,1398,102
20240314,133400,1442204903,1398,1399,1399,1398,225
20240314,133300,1441890352,1394,1394,1396,1394,531
20240314,133200,1441150031,1394,1386,1394,1386,701
20240314,133100,1440174890,1385,1385,1385,1385,0
20240314,133000,1440174890,1385,1395,1395,1384,5917
20240314,132900,1431956254,1391,1394,1394,1390,4109
20240314,132800,1426243613,1395,1400,1400,1395,395
20240314,132700,1425692199,1400,1400,1400,1400,1
20240314,132600,1425690799,1390,1398,1398,1390,10214
20240314,132500,1411474554,1396,1396,1396,1396,1
20240314,132400,1411473158,1396,1400,1400,1396,945
20240314,132300,1410153930,1400,1399,1400,1396,159
20240314,132200,1409931850,1399,1399,1399,1399,1
20240314,132100,1409930451,1400,1400,1400,1400,416
20240314,132000,1409348051,1400,1403,1403,1400,93
20240314,131900,1409217848,1400,1400,1400,1400,4563
20240314,131800,1402829648,1400,1400,1400,1400,287
20240314,131700,1402427848,1400,1398,1400,1398,4997
20240314,131600,1395436791,1398,1398,1398,1395,861
20240314,131500,1394234385,1398,1397,1398,1397,1679
20240314,131400,1391888716,1397,1398,1398,1396,1898
20240314,131300,1389237318,1397,1396,1397,1396,622
20240314,131200,1388368436,1396,1396,1396,1392,290
20240314,131100,1387963604,1396,1392,1396,1392,917
20240314,131000,1386687052,1393,1393,1394,1393,148
20240314,130900,1386480878,1393,1395,1398,1393,1154
20240314,130800,1384872556,1394,1394,1394,1394,706
20240314,130700,1383888392,1394,1398,1398,1393,228
20240314,130600,1383570378,1398,1394,1399,1394,80
20240314,130500,1383458841,1399,1394,1399,1394,277
20240314,130400,1383072698,1394,1399,1399,1394,961
20240314,130300,1381731603,1399,1398,1399,1398,857
20240314,130200,1380532927,1393,1393,1393,1393,1670
20240314,130100,1378206617,1393,1395,1395,1393,3335
20240314,130000,1373560953,1391,1391,1391,1391,111
20240314,125900,1373406552,1391,1400,1400,1391,5036
20240314,125800,1366396323,1400,1404,1404,1400,2004
20240314,125700,1363584704,1387,1381,1405,1381,20521
20240314,125600,1334904065,1394,1372,1394,1372,21552
20240314,125500,1305016560,1379,1379,1380,1379,3999
20240314,125400,1299501938,1379,1372,1379,1372,72
20240314,125300,1299403140,1372,1375,1379,1372,2926
20240314,125200,1295387315,1375,1375,1375,1374,1070
20240314,125100,1293916612,1376,1376,1376,1376,1
20240314,125000,1293915236,1375,1377,1377,1375,969
20240314,124900,1292582662,1380,1378,1380,1375,3180
20240314,124800,1288198525,1378,1378,1378,1378,903
20240314,124700,1286954191,1378,1378,1378,1378,27
20240314,124600,1286916985,1371,1371,1371,1371,490
20240314,124500,1286245195,1371,1380,1380,1371,20
20240314,124400,1286217615,1380,1380,1380,1380,0
20240314,124300,1286217615,1380,1380,1380,1370,2963
20240314,124200,1282149268,1381,1383,1387,1381,2984
20240314,124100,1278015758,1385,1385,1386,1384,15509
20240314,124000,1256535008,1389,1377,1390,1377,21026
20240314,123900,1227437008,1373,1373,1373,1373,514
20240314,123800,1226731286,1373,1378,1378,1373,1455
20240314,123700,1224730800,1375,1375,1375,1375,100
20240314,123600,1224593300,1375,1375,1375,1375,349
20240314,123500,1224113425,1375,1377,1377,1375,1229
20240314,123400,1222421462,1377,1377,1377,1377,330
20240314,123300,1221967052,1377,1376,1377,1374,2975
20240314,123200,1217874470,1377,1380,1380,1377,1289
20240314,123100,1216099005,1380,1379,1380,1379,4464
20240314,123000,1209942381,1380,1379,1380,1379,392
20240314,122900,1209401698,1375,1374,1379,1374,5531
20240314,122800,1201799005,1374,1374,1374,1374,24
20240314,122700,1201766029,1375,1372,1375,1371,3476
20240314,122600,1196987482,1372,1370,1372,1370,3576
20240314,122500,1192082046,1372,1373,1373,1372,309
20240314,122400,1191658095,1369,1375,1375,1369,1775
20240314,122300,1189221870,1375,1374,1375,1373,5584
20240314,122200,1181545572,1373,1366,1373,1366,4532
20240314,122100,1175336023,1366,1363,1366,1362,16149
20240314,122000,1153294954,1363,1364,1364,1363,602
20240314,121900,1152474392,1362,1361,1362,1360,3278
20240314,121800,1148013372,1361,1363,1363,1361,1913
20240314,121700,1145409405,1362,1366,1366,1362,1069
20240314,121600,1143952465,1365,1367,1367,1364,1629
20240314,121500,1141729249,1365,1365,1365,1365,728
20240314,121400,1140735529,1365,1365,1369,1365,109
20240314,121300,1140586740,1365,1366,1370,1365,895
20240314,121200,1139363040,1365,1366,1372,1365,312
20240314,121100,1138937053,1365,1365,1365,1365,900
20240314,121000,1137708553,1365,1373,1378,1365,1070
20240314,120900,1136238148,1373,1359,1373,1359,14204
20240314,120800,1116820940,1359,1359,1360,1359,2472
20240314,120700,1113461292,1359,1360,1360,1357,302
20240314,120600,1113050867,1360,1362,1367,1354,23527
20240314,120500,1081108219,1362,1363,1363,1362,2241
20240314,120400,1078055221,1363,1362,1363,1358,2689
20240314,120300,1074393942,1359,1361,1362,1359,229
20240314,120200,1074082570,1361,1360,1361,1359,1177
20240314,120100,1072481792,1360,1358,1360,1358,1324
20240314,120000,1070681311,1357,1358,1358,1357,5930
20240314,115900,1062633449,1358,1358,1360,1357,4911
20240314,115800,1055958366,1358,1363,1363,1356,3580
20240314,115700,1051095699,1363,1360,1363,1360,967
20240314,115600,1049780429,1360,1354,1362,1354,273
20240314,115500,1049408821,1354,1361,1361,1353,10457
20240314,115400,1035244588,1353,1369,1370,1353,25284
20240314,115300,1000754345,1369,1371,1371,1369,1408
20240314,115200,998824483,1371,1370,1371,1369,965
20240314,115100,997502379,1369,1371,1371,1368,1374
20240314,115000,995621434,1370,1371,1371,1370,851
20240314,114900,994455060,1370,1372,1372,1369,13665
20240314,114800,975732010,1371,1372,1373,1371,10517
20240314,114700,961303978,1372,1375,1375,1372,2339
20240314,114600,958093381,1375,1375,1375,1372,2331
20240314,114500,954891167,1375,1375,1376,1375,2729
20240314,114400,951138592,1375,1376,1377,1375,7809
20240314,114300,940398447,1377,1380,1380,1375,4553
20240314,114200,934128722,1380,1383,1383,1377,72699
20240314,114100,833794723,1383,1383,1383,1383,110
20240314,114000,833642593,1383,1383,1383,1383,0
20240314,113900,833642593,1383,1383,1383,1383,1133
20240314,113800,832075654,1383,1383,1383,1382,2767
20240314,113700,828249693,1383,1382,1383,1382,997
20240314,113600,826871340,1383,1382,1383,1382,302
20240314,113500,826453814,1382,1382,1382,1382,13513
20240314,113400,807778848,1383,1383,1383,1383,664
20240314,113300,806860536,1383,1383,1384,1382,5484
20240314,113200,799272259,1383,1383,1383,1383,1062
20240314,113100,797803513,1383,1384,1384,1383,475
20240314,113000,797146586,1384,1383,1384,1383,1002
20240314,112900,795760765,1383,1383,1383,1383,546
20240314,112800,795005647,1383,1384,1385,1383,21933
20240314,112700,764661730,1385,1385,1385,1385,5
20240314,112600,764654805,1384,1384,1384,1384,601
20240314,112500,763823021,1385,1385,1385,1385,277
20240314,112400,763439376,1385,1384,1385,1384,140
20240314,112300,763245599,1384,1385,1385,1384,4835
20240314,112200,756553951,1384,1384,1384,1384,48
20240314,112100,756487519,1384,1384,1384,1384,1100
20240314,112000,754965119,1384,1386,1386,1384,1573
20240314,111900,752786288,1386,1385,1387,1385,4610
20240314,111800,746396823,1385,1386,1386,1385,201
20240314,111700,746118437,1386,1393,1393,1385,5555
20240314,111600,738424168,1393,1393,1393,1393,72
20240314,111500,738323872,1393,1390,1393,1390,811
20240314,111400,737195305,1386,1386,1386,1386,88
20240314,111300,737073337,1385,1386,1386,1385,853
20240314,111200,735891917,1385,1385,1386,1385,1360
20240314,111100,734007905,1385,1384,1385,1384,1163
20240314,111000,732398280,1384,1385,1385,1384,2917
20240314,110900,728358352,1385,1385,1385,1385,103
20240314,110800,728215697,1385,1385,1385,1385,611
20240314,110700,727369462,1385,1384,1385,1384,3016
20240314,110600,723193304,1385,1386,1386,1385,4336
20240314,110500,717186826,1385,1386,1386,1385,2258
20240314,110400,714059495,1386,1386,1386,1386,4
20240314,110300,714053951,1385,1386,1386,1385,8909
20240314,110200,701706377,1386,1386,1387,1386,4499
20240314,110100,695470559,1386,1386,1386,1386,10
20240314,110000,695456699,1385,1385,1385,1385,568
20240314,105900,694670019,1385,1385,1385,1385,122
20240314,105800,694501049,1385,1386,1386,1385,2198
20240314,105700,691456817,1385,1386,1386,1385,541
20240314,105600,690707426,1386,1385,1386,1385,183
20240314,105500,690453954,1386,1385,1386,1385,369
20240314,105400,689942888,1385,1385,1386,1385,648
20240314,105300,689045406,1385,1384,1385,1384,578
20240314,105200,688244947,1384,1384,1384,1384,60
20240314,105100,688161907,1385,1385,1385,1383,14743
20240314,105000,667756360,1385,1385,1385,1385,3031
20240314,104900,663558425,1386,1386,1386,1386,614
20240314,104800,662707421,1386,1385,1386,1385,564
20240314,104700,661925917,1385,1385,1385,1385,528
20240314,104600,661194637,1385,1385,1387,1385,607
20240314,104500,660353932,1385,1385,1385,1385,1209
20240314,104400,658679467,1385,1387,1387,1385,1805
20240314,104300,656178015,1387,1388,1388,1387,3044
20240314,104200,651955974,1388,1388,1388,1387,1021
20240314,104100,650538978,1389,1388,1389,1387,573
20240314,104000,649743826,1388,1388,1388,1387,2177
20240314,103900,646724313,1388,1389,1389,1388,209
20240314,103800,646434218,1390,1392,1392,1390,24
20240314,103700,646400842,1392,1392,1392,1390,157
20240314,103600,646182552,1392,1392,1392,1392,11
20240314,103500,646167240,1392,1387,1392,1385,104
20240314,103400,646023170,1393,1394,1394,1385,548
20240314,103300,645262866,1387,1391,1395,1387,291
20240314,103200,644858695,1391,1391,1391,1391,170
20240314,103100,644622225,1391,1389,1391,1388,3069
20240314,103000,640359068,1389,1389,1389,1389,4299
20240314,102900,634387757,1389,1387,1389,1387,114
20240314,102800,634229526,1386,1386,1386,1386,1545
20240314,102700,632088156,1386,1385,1386,1385,2285
20240314,102600,628923295,1386,1386,1386,1385,1715
20240314,102500,626548016,1386,1386,1386,1385,2969
20240314,102400,622433982,1386,1386,1386,1386,685
20240314,102300,621484572,1386,1385,1386,1385,1915
20240314,102200,618832196,1385,1387,1387,1385,4243
20240314,102100,612952998,1386,1386,1386,1386,0
20240314,102000,612952998,1386,1389,1389,1386,1802
20240314,101900,610450320,1386,1387,1387,1385,3853
20240314,101800,605110017,1386,1386,1390,1386,1076
20240314,101700,603615143,1387,1387,1387,1387,502
20240314,101600,602918869,1386,1386,1386,1386,612
20240314,101500,602070637,1386,1387,1387,1386,4451
20240314,101400,595897120,1387,1390,1390,1387,618
20240314,101300,595039904,1387,1389,1389,1386,8456
20240314,101200,583311584,1390,1390,1390,1390,676
20240314,101100,582371944,1391,1392,1392,1391,2257
20240314,101000,579230907,1392,1393,1393,1392,314
20240314,100900,578793815,1395,1395,1395,1395,10
20240314,100800,578779865,1395,1395,1395,1395,3
20240314,100700,578775680,1395,1391,1400,1390,5543
20240314,100600,571069100,1397,1403,1403,1397,49
20240314,100500,571000461,1403,1397,1403,1397,977
20240314,100400,569630060,1397,1391,1397,1391,2011
20240314,100300,566832723,1390,1391,1391,1390,1488
20240314,100200,564763939,1391,1391,1391,1390,746
20240314,100100,563726703,1390,1391,1391,1390,150
20240314,100000,563518184,1390,1395,1397,1390,537
20240314,095900,562769860,1397,1397,1397,1397,40
20240314,095800,562713980,1397,1397,1397,1397,303
20240314,095700,562290689,1399,1390,1399,1387,3126
20240314,095600,557939711,1390,1391,1391,1386,10800
20240314,095500,542941868,1391,1394,1394,1391,4703
20240314,095400,536398525,1394,1394,1399,1394,412
20240314,095300,535824178,1399,1392,1399,1391,591
20240314,095200,535001302,1393,1395,1395,1392,845
20240314,095100,533824362,1401,1395,1402,1395,291
20240314,095000,533418000,1395,1404,1404,1395,6188
20240314,094900,524767283,1404,1404,1404,1404,0
20240314,094800,524767283,1404,1399,1404,1398,1524
20240314,094700,522634738,1399,1406,1406,1399,7710
20240314,094600,511845448,1406,1408,1409,1404,2353
20240314,094500,508537580,1409,1413,1415,1409,8588
20240314,094400,496404081,1412,1416,1417,1412,940
20240314,094300,495075030,1416,1417,1417,1412,2315
20240314,094200,491801773,1413,1414,1418,1412,4625
20240314,094100,485255302,1414,1411,1414,1411,1174
20240314,094000,483598192,1412,1411,1412,1411,1413
20240314,093900,481604095,1410,1415,1415,1410,6445
20240314,093800,472496460,1413,1413,1413,1411,672
20240314,093700,471547124,1411,1407,1412,1407,1808
20240314,093600,468995892,1406,1411,1411,1406,3714
20240314,093500,463768445,1411,1410,1411,1408,185
20240314,093400,463507637,1410,1410,1410,1410,3708
20240314,093300,458279357,1411,1401,1411,1401,1441
20240314,093200,456250933,1402,1407,1407,1401,1875
20240314,093100,453614582,1405,1400,1405,1400,1122
20240314,093000,452038672,1400,1398,1406,1398,8340
20240314,092900,440335102,1398,1402,1402,1398,862
20240314,092800,439127663,1402,1400,1402,1400,5009
20240314,092700,432109231,1400,1400,1400,1397,2894
20240314,092600,428060102,1404,1400,1404,1400,147
20240314,092500,427854018,1400,1400,1400,1400,4163
20240314,092400,422025818,1400,1406,1406,1400,2042
20240314,092300,419165158,1407,1409,1409,1400,1504
20240314,092200,417051512,1409,1410,1411,1408,8260
20240314,092100,405407845,1410,1402,1410,1402,1972
20240314,092000,402634853,1403,1393,1403,1393,13324
20240314,091900,384009117,1390,1390,1393,1390,4491
20240314,091800,377760220,1390,1382,1390,1382,12814
20240314,091700,360008102,1382,1385,1385,1381,16056
20240314,091600,337812637,1385,1386,1386,1383,20200
20240314,091500,309836306,1386,1387,1387,1385,14913
20240314,091400,289162573,1386,1388,1389,1386,30329
20240314,091300,247105673,1387,1388,1389,1387,3886
20240314,091200,241712173,1388,1393,1393,1388,4693
20240314,091100,235193555,1394,1395,1395,1390,27181
20240314,091000,197381148,1394,1394,1398,1394,4403
20240314,090900,191232301,1394,1393,1394,1393,2491
20240314,090800,187762120,1393,1393,1397,1391,5180
20240314,090700,180552789,1393,1399,1399,1392,20643
20240314,090600,151730051,1399,1400,1400,1398,1896
20240314,090500,149078135,1403,1405,1405,1398,4559
20240314,090400,142699296,1405,1405,1406,1404,4
20240314,090300,142693676,1397,1394,1420,1394,68615
20240314,090200,46709964,1397,1390,1399,1386,4397
20240314,090100,40586671,1399,1395,1399,1381,6234
20240314,090000,31952526,1395,1411,1411,1395,22753