stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,204900,1595173819,1702,1702,1702,1702,34258
20240304,204800,1595173819,1702,1702,1702,1702,0
20240304,204700,1595173819,1702,1702,1702,1702,0
20240304,204600,1595173819,1702,1702,1702,1702,0
20240304,204500,1595173819,1702,1702,1702,1702,0
20240304,204400,1595173819,1702,1702,1702,1702,0
20240304,204300,1595173819,1702,1702,1702,1702,0
20240304,204200,1595173819,1702,1702,1702,1702,0
20240304,204100,1595173819,1702,1702,1702,1702,0
20240304,204000,1595173819,1702,1702,1702,1702,0
20240304,203900,1595173819,1702,1702,1702,1702,0
20240304,203800,1595173819,1702,1702,1702,1702,0
20240304,203700,1595173819,1702,1702,1702,1702,0
20240304,203600,1595173819,1702,1702,1702,1702,0
20240304,203500,1595173819,1702,1702,1702,1702,0
20240304,203400,1595173819,1702,1702,1702,1702,0
20240304,203300,1595173819,1702,1702,1702,1702,0
20240304,203200,1595173819,1702,1702,1702,1702,0
20240304,203100,1595173819,1702,1702,1702,1702,0
20240304,203000,1595173819,1702,1702,1702,1702,0
20240304,202900,1595173819,1702,1702,1702,1702,0
20240304,202800,1595173819,1702,1702,1702,1702,0
20240304,202700,1595173819,1702,1702,1702,1702,0
20240304,202600,1595173819,1702,1702,1702,1702,0
20240304,202500,1595173819,1702,1702,1702,1702,0
20240304,202400,1595173819,1702,1702,1702,1702,0
20240304,202300,1595173819,1702,1702,1702,1702,0
20240304,202200,1595173819,1702,1702,1702,1702,0
20240304,202100,1595173819,1702,1702,1702,1702,0
20240304,202000,1595173819,1702,1702,1702,1702,0
20240304,201900,1595173819,1702,1702,1702,1702,34258
20240304,201800,1595173819,1702,1702,1702,1702,0
20240304,201700,1595173819,1702,1702,1702,1702,0
20240304,201600,1595173819,1702,1702,1702,1702,0
20240304,201500,1595173819,1702,1702,1702,1702,0
20240304,201400,1595173819,1702,1702,1702,1702,0
20240304,201300,1595173819,1702,1702,1702,1702,0
20240304,201200,1595173819,1702,1702,1702,1702,0
20240304,201100,1595173819,1702,1702,1702,1702,0
20240304,201000,1595173819,1702,1702,1702,1702,0
20240304,200900,1595173819,1702,1702,1702,1702,0
20240304,200800,1595173819,1702,1702,1702,1702,0
20240304,200700,1595173819,1702,1702,1702,1702,0
20240304,200600,1595173819,1702,1702,1702,1702,0
20240304,200500,1595173819,1702,1702,1702,1702,0
20240304,200400,1595173819,1702,1702,1702,1702,0
20240304,200300,1595173819,1702,1702,1702,1702,0
20240304,200200,1595173819,1702,1702,1702,1702,0
20240304,200100,1595173819,1702,1702,1702,1702,0
20240304,200000,1595173819,1702,1702,1702,1702,0
20240304,195900,1595173819,1702,1702,1702,1702,0
20240304,195800,1595173819,1702,1702,1702,1702,0
20240304,195700,1595173819,1702,1702,1702,1702,0
20240304,195600,1595173819,1702,1702,1702,1702,0
20240304,195500,1595173819,1702,1702,1702,1702,0
20240304,195400,1595173819,1702,1702,1702,1702,0
20240304,195300,1595173819,1702,1702,1702,1702,0
20240304,195200,1595173819,1702,1702,1702,1702,0
20240304,195100,1595173819,1702,1702,1702,1702,0
20240304,195000,1595173819,1702,1702,1702,1702,0
20240304,194900,1595173819,1702,1702,1702,1702,34258
20240304,194800,1595173819,1702,1702,1702,1702,0
20240304,194700,1595173819,1702,1702,1702,1702,0
20240304,194600,1595173819,1702,1702,1702,1702,0
20240304,194500,1595173819,1702,1702,1702,1702,0
20240304,194400,1595173819,1702,1702,1702,1702,0
20240304,194300,1595173819,1702,1702,1702,1702,0
20240304,194200,1595173819,1702,1702,1702,1702,0
20240304,194100,1595173819,1702,1702,1702,1702,0
20240304,194000,1595173819,1702,1702,1702,1702,0
20240304,193900,1595173819,1702,1702,1702,1702,0
20240304,193800,1595173819,1702,1702,1702,1702,0
20240304,193700,1595173819,1702,1702,1702,1702,0
20240304,193600,1595173819,1702,1702,1702,1702,0
20240304,193500,1595173819,1702,1702,1702,1702,0
20240304,193400,1595173819,1702,1702,1702,1702,0
20240304,193300,1595173819,1702,1702,1702,1702,0
20240304,193200,1595173819,1702,1702,1702,1702,0
20240304,193100,1595173819,1702,1702,1702,1702,0
20240304,193000,1595173819,1702,1702,1702,1702,0
20240304,192900,1595173819,1702,1702,1702,1702,0
20240304,192800,1595173819,1702,1702,1702,1702,0
20240304,192700,1595173819,1702,1702,1702,1702,0
20240304,192600,1595173819,1702,1702,1702,1702,0
20240304,192500,1595173819,1702,1702,1702,1702,0
20240304,192400,1595173819,1702,1702,1702,1702,0
20240304,192300,1595173819,1702,1702,1702,1702,0
20240304,192200,1595173819,1702,1702,1702,1702,0
20240304,192100,1595173819,1702,1702,1702,1702,0
20240304,192000,1595173819,1702,1702,1702,1702,0
20240304,191900,1595173819,1702,1702,1702,1702,34258
20240304,191800,1595173819,1702,1702,1702,1702,0
20240304,191700,1595173819,1702,1702,1702,1702,0
20240304,191600,1595173819,1702,1702,1702,1702,0
20240304,191500,1595173819,1702,1702,1702,1702,0
20240304,191400,1595173819,1702,1702,1702,1702,0
20240304,191300,1595173819,1702,1702,1702,1702,0
20240304,191200,1595173819,1702,1702,1702,1702,0
20240304,191100,1595173819,1702,1702,1702,1702,0
20240304,191000,1595173819,1702,1702,1702,1702,0
20240304,190900,1595173819,1702,1702,1702,1702,0
20240304,190800,1595173819,1702,1702,1702,1702,0
20240304,190700,1595173819,1702,1702,1702,1702,0
20240304,190600,1595173819,1702,1702,1702,1702,0
20240304,190500,1595173819,1702,1702,1702,1702,0
20240304,190400,1595173819,1702,1702,1702,1702,0
20240304,190300,1595173819,1702,1702,1702,1702,0
20240304,190200,1595173819,1702,1702,1702,1702,0
20240304,190100,1595173819,1702,1702,1702,1702,0
20240304,190000,1595173819,1702,1702,1702,1702,0
20240304,185900,1595173819,1702,1702,1702,1702,0
20240304,185800,1595173819,1702,1702,1702,1702,0
20240304,185700,1595173819,1702,1702,1702,1702,0
20240304,185600,1595173819,1702,1702,1702,1702,0
20240304,185500,1595173819,1702,1702,1702,1702,0
20240304,185400,1595173819,1702,1702,1702,1702,0
20240304,185300,1595173819,1702,1702,1702,1702,0
20240304,185200,1595173819,1702,1702,1702,1702,0
20240304,185100,1595173819,1702,1702,1702,1702,0
20240304,185000,1595173819,1702,1702,1702,1702,0
20240304,184900,1595173819,1702,1702,1702,1702,34258
20240304,184800,1595173819,1702,1702,1702,1702,0
20240304,184700,1595173819,1702,1702,1702,1702,0
20240304,184600,1595173819,1702,1702,1702,1702,0
20240304,184500,1595173819,1702,1702,1702,1702,0
20240304,184400,1595173819,1702,1702,1702,1702,0
20240304,184300,1595173819,1702,1702,1702,1702,0
20240304,184200,1595173819,1702,1702,1702,1702,0
20240304,184100,1595173819,1702,1702,1702,1702,0
20240304,184000,1595173819,1702,1702,1702,1702,0
20240304,183900,1595173819,1702,1702,1702,1702,0
20240304,183800,1595173819,1702,1702,1702,1702,0
20240304,183700,1595173819,1702,1702,1702,1702,0
20240304,183600,1595173819,1702,1702,1702,1702,0
20240304,183500,1595173819,1702,1702,1702,1702,0
20240304,183400,1595173819,1702,1702,1702,1702,0
20240304,183300,1595173819,1702,1702,1702,1702,0
20240304,183200,1595173819,1702,1702,1702,1702,0
20240304,183100,1595173819,1702,1702,1702,1702,0
20240304,183000,1595173819,1702,1702,1702,1702,0
20240304,182900,1595173819,1702,1702,1702,1702,0
20240304,182800,1595173819,1702,1702,1702,1702,0
20240304,182700,1595173819,1702,1702,1702,1702,0
20240304,182600,1595173819,1702,1702,1702,1702,0
20240304,182500,1595173819,1702,1702,1702,1702,0
20240304,182400,1595173819,1702,1702,1702,1702,0
20240304,182300,1595173819,1702,1702,1702,1702,0
20240304,182200,1595173819,1702,1702,1702,1702,0
20240304,182100,1595173819,1702,1702,1702,1702,0
20240304,182000,1595173819,1702,1702,1702,1702,0
20240304,181900,1595173819,1702,1702,1702,1702,34258
20240304,181800,1595173819,1702,1702,1702,1702,0
20240304,181700,1595173819,1702,1702,1702,1702,0
20240304,181600,1595173819,1702,1702,1702,1702,0
20240304,181500,1595173819,1702,1702,1702,1702,0
20240304,181400,1595173819,1702,1702,1702,1702,0
20240304,181300,1595173819,1702,1702,1702,1702,0
20240304,181200,1595173819,1702,1702,1702,1702,0
20240304,181100,1595173819,1702,1702,1702,1702,0
20240304,181000,1595173819,1702,1702,1702,1702,0
20240304,180900,1595173819,1702,1702,1702,1702,0
20240304,180800,1595173819,1702,1702,1702,1702,0
20240304,180700,1595173819,1702,1702,1702,1702,0
20240304,180600,1595173819,1702,1702,1702,1702,0
20240304,180500,1595173819,1702,1702,1702,1702,0
20240304,180400,1595173819,1702,1702,1702,1702,0
20240304,180300,1595173819,1702,1702,1702,1702,0
20240304,180200,1595173819,1702,1702,1702,1702,0
20240304,180100,1595173819,1702,1702,1702,1702,0
20240304,180000,1595173819,1702,1702,1702,1702,0
20240304,175900,1595173819,1702,1702,1702,1702,0
20240304,175800,1595173819,1702,1702,1702,1702,0
20240304,175700,1595173819,1702,1702,1702,1702,0
20240304,175600,1595173819,1702,1702,1702,1702,0
20240304,175500,1595173819,1702,1702,1702,1702,0
20240304,175400,1595173819,1702,1702,1702,1702,0
20240304,175300,1595173819,1702,1702,1702,1702,0
20240304,175200,1595173819,1702,1702,1702,1702,0
20240304,175100,1595173819,1702,1702,1702,1702,0
20240304,175000,1595173819,1702,1702,1702,1702,0
20240304,174900,1595173819,1702,1702,1702,1702,34258
20240304,174800,1595173819,1702,1702,1702,1702,0
20240304,174700,1595173819,1702,1702,1702,1702,0
20240304,174600,1595173819,1702,1702,1702,1702,0
20240304,174500,1595173819,1702,1702,1702,1702,0
20240304,174400,1595173819,1702,1702,1702,1702,0
20240304,174300,1595173819,1702,1702,1702,1702,0
20240304,174200,1595173819,1702,1702,1702,1702,0
20240304,174100,1595173819,1702,1702,1702,1702,0
20240304,174000,1595173819,1702,1702,1702,1702,0
20240304,173900,1595173819,1702,1702,1702,1702,0
20240304,173800,1595173819,1702,1702,1702,1702,0
20240304,173700,1595173819,1702,1702,1702,1702,0
20240304,173600,1595173819,1702,1702,1702,1702,0
20240304,173500,1595173819,1702,1702,1702,1702,0
20240304,173400,1595173819,1702,1702,1702,1702,0
20240304,173300,1595173819,1702,1702,1702,1702,0
20240304,173200,1595173819,1702,1702,1702,1702,0
20240304,173100,1595173819,1702,1702,1702,1702,0
20240304,173000,1595173819,1702,1702,1702,1702,0
20240304,172900,1595173819,1702,1702,1702,1702,0
20240304,172800,1595173819,1702,1702,1702,1702,0
20240304,172700,1595173819,1702,1702,1702,1702,0
20240304,172600,1595173819,1702,1702,1702,1702,0
20240304,172500,1595173819,1702,1702,1702,1702,0
20240304,172400,1595173819,1702,1702,1702,1702,0
20240304,172300,1595173819,1702,1702,1702,1702,0
20240304,172200,1595173819,1702,1702,1702,1702,0
20240304,172100,1595173819,1702,1702,1702,1702,0
20240304,172000,1595173819,1702,1702,1702,1702,0
20240304,171900,1595173819,1702,1702,1702,1702,34258
20240304,171800,1595173819,1702,1702,1702,1702,0
20240304,171700,1595173819,1702,1702,1702,1702,0
20240304,171600,1595173819,1702,1702,1702,1702,0
20240304,171500,1595173819,1702,1702,1702,1702,0
20240304,171400,1595173819,1702,1702,1702,1702,0
20240304,171300,1595173819,1702,1702,1702,1702,0
20240304,171200,1595173819,1702,1702,1702,1702,0
20240304,171100,1595173819,1702,1702,1702,1702,0
20240304,171000,1595173819,1702,1702,1702,1702,0
20240304,170900,1595173819,1702,1702,1702,1702,0
20240304,170800,1595173819,1702,1702,1702,1702,0
20240304,170700,1595173819,1702,1702,1702,1702,0
20240304,170600,1595173819,1702,1702,1702,1702,0
20240304,170500,1595173819,1702,1702,1702,1702,0
20240304,170400,1595173819,1702,1702,1702,1702,0
20240304,170300,1595173819,1702,1702,1702,1702,0
20240304,170200,1595173819,1702,1702,1702,1702,0
20240304,170100,1595173819,1702,1702,1702,1702,0
20240304,170000,1595173819,1702,1702,1702,1702,0
20240304,165900,1595173819,1702,1702,1702,1702,0
20240304,165800,1595173819,1702,1702,1702,1702,0
20240304,165700,1595173819,1702,1702,1702,1702,0
20240304,165600,1595173819,1702,1702,1702,1702,0
20240304,165500,1595173819,1702,1702,1702,1702,0
20240304,165400,1595173819,1702,1702,1702,1702,0
20240304,165300,1595173819,1702,1702,1702,1702,0
20240304,165200,1595173819,1702,1702,1702,1702,0
20240304,165100,1595173819,1702,1702,1702,1702,0
20240304,165000,1595173819,1702,1702,1702,1702,0
20240304,164900,1595173819,1702,1702,1702,1702,34258
20240304,164800,1595173819,1702,1702,1702,1702,0
20240304,164700,1595173819,1702,1702,1702,1702,0
20240304,164600,1595173819,1702,1702,1702,1702,0
20240304,164500,1595173819,1702,1702,1702,1702,0
20240304,164400,1595173819,1702,1702,1702,1702,0
20240304,164300,1595173819,1702,1702,1702,1702,0
20240304,164200,1595173819,1702,1702,1702,1702,0
20240304,164100,1595173819,1702,1702,1702,1702,0
20240304,164000,1595173819,1702,1702,1702,1702,0
20240304,163900,1595173819,1702,1702,1702,1702,0
20240304,163800,1595173819,1702,1702,1702,1702,0
20240304,163700,1595173819,1702,1702,1702,1702,0
20240304,163600,1595173819,1702,1702,1702,1702,0
20240304,163500,1595173819,1702,1702,1702,1702,0
20240304,163400,1595173819,1702,1702,1702,1702,0
20240304,163300,1595173819,1702,1702,1702,1702,0
20240304,163200,1595173819,1702,1702,1702,1702,0
20240304,163100,1595173819,1702,1702,1702,1702,0
20240304,163000,1595173819,1702,1702,1702,1702,0
20240304,162900,1595173819,1702,1702,1702,1702,0
20240304,162800,1595173819,1702,1702,1702,1702,0
20240304,162700,1595173819,1702,1702,1702,1702,0
20240304,162600,1595173819,1702,1702,1702,1702,0
20240304,162500,1595173819,1702,1702,1702,1702,0
20240304,162400,1595173819,1702,1702,1702,1702,0
20240304,162300,1595173819,1702,1702,1702,1702,0
20240304,162200,1595173819,1702,1702,1702,1702,0
20240304,162100,1595173819,1702,1702,1702,1702,0
20240304,162000,1595173819,1702,1702,1702,1702,0
20240304,161900,1595173819,1702,1702,1702,1702,34258
20240304,161800,1595173819,1702,1702,1702,1702,0
20240304,161700,1595173819,1702,1702,1702,1702,0
20240304,161600,1595173819,1702,1702,1702,1702,0
20240304,161500,1595173819,1702,1702,1702,1702,0
20240304,161400,1595173819,1702,1702,1702,1702,0
20240304,161300,1595173819,1702,1702,1702,1702,0
20240304,161200,1595173819,1702,1702,1702,1702,0
20240304,161100,1595173819,1702,1702,1702,1702,0
20240304,161000,1595173819,1702,1702,1702,1702,0
20240304,160900,1595173819,1702,1702,1702,1702,0
20240304,160800,1595173819,1702,1702,1702,1702,0
20240304,160700,1595173819,1702,1702,1702,1702,0
20240304,160600,1595173819,1702,1702,1702,1702,0
20240304,160500,1595173819,1702,1702,1702,1702,0
20240304,160400,1595173819,1702,1702,1702,1702,0
20240304,160300,1595173819,1702,1702,1702,1702,0
20240304,160200,1595173819,1702,1702,1702,1702,0
20240304,160100,1595173819,1702,1702,1702,1702,0
20240304,160000,1595173819,1702,1702,1702,1702,0
20240304,155900,1595173819,1702,1702,1702,1702,0
20240304,155800,1595173819,1702,1702,1702,1702,0
20240304,155700,1595173819,1702,1702,1702,1702,0
20240304,155600,1595173819,1702,1702,1702,1702,0
20240304,155500,1595173819,1702,1702,1702,1702,0
20240304,155400,1595173819,1702,1702,1702,1702,0
20240304,155300,1595173819,1702,1702,1702,1702,0
20240304,155200,1595173819,1702,1702,1702,1702,0
20240304,155100,1595173819,1702,1702,1702,1702,0
20240304,155000,1595173819,1702,1702,1702,1702,0
20240304,154900,1595173819,1702,1702,1702,1702,34258
20240304,154800,1595173819,1702,1702,1702,1702,0
20240304,154700,1595173819,1702,1702,1702,1702,0
20240304,154600,1595173819,1702,1702,1702,1702,0
20240304,154500,1595173819,1702,1702,1702,1702,0
20240304,154400,1595173819,1702,1702,1702,1702,0
20240304,154300,1595173819,1702,1702,1702,1702,0
20240304,154200,1595173819,1702,1702,1702,1702,0
20240304,154100,1595173819,1702,1702,1702,1702,0
20240304,154000,1595173819,1702,1702,1702,1702,0
20240304,153900,1595173819,1702,1702,1702,1702,0
20240304,153800,1595173819,1702,1702,1702,1702,0
20240304,153700,1595173819,1702,1702,1702,1702,0
20240304,153600,1595173819,1702,1702,1702,1702,0
20240304,153500,1595173819,1702,1702,1702,1702,0
20240304,153400,1595173819,1702,1702,1702,1702,0
20240304,153300,1595173819,1702,1702,1702,1702,0
20240304,153200,1595173819,1702,1702,1702,1702,0
20240304,153100,1595173819,1702,1702,1702,1702,0
20240304,153000,1595173819,1702,1702,1702,1702,34258
20240304,152900,1536866703,1708,1708,1708,1708,0
20240304,152800,1536866703,1708,1708,1708,1708,0
20240304,152700,1536866703,1708,1708,1708,1708,0
20240304,152600,1536866703,1708,1708,1708,1708,0
20240304,152500,1536866703,1708,1708,1708,1708,0
20240304,152400,1536866703,1708,1708,1708,1708,0
20240304,152300,1536866703,1708,1708,1708,1708,0
20240304,152200,1536866703,1708,1708,1708,1708,0
20240304,152100,1536866703,1708,1708,1708,1708,0
20240304,152000,1536866703,1708,1708,1708,1708,0
20240304,151900,1536866703,1708,1702,1708,1701,1764
20240304,151800,1533860646,1705,1703,1705,1701,9729
20240304,151700,1517292989,1705,1706,1707,1704,277
20240304,151600,1516820777,1706,1702,1706,1702,504
20240304,151500,1515962109,1703,1706,1706,1703,495
20240304,151400,1515118821,1705,1708,1712,1705,3566
20240304,151300,1509036341,1712,1712,1712,1707,157
20240304,151200,1508768332,1708,1709,1709,1708,128
20240304,151100,1508549592,1714,1707,1714,1707,11
20240304,151000,1508530808,1714,1706,1714,1706,136
20240304,150900,1508298777,1707,1715,1715,1707,1520
20240304,150800,1505704114,1717,1717,1717,1717,1
20240304,150700,1505702397,1723,1723,1723,1723,0
20240304,150600,1505702397,1723,1723,1723,1723,0
20240304,150500,1505702397,1723,1705,1724,1705,7937
20240304,150400,1492155246,1707,1705,1707,1705,328
20240304,150300,1491596000,1707,1705,1707,1704,665
20240304,150200,1490462419,1703,1704,1705,1703,683
20240304,150100,1489298899,1704,1702,1705,1702,524
20240304,150000,1488406214,1703,1703,1703,1702,1525
20240304,145900,1485810270,1703,1709,1709,1703,580
20240304,145800,1484821489,1705,1706,1710,1705,1623
20240304,145700,1482053273,1710,1711,1712,1705,20353
20240304,145600,1447307189,1711,1713,1714,1711,3486
20240304,145500,1441340063,1713,1715,1718,1713,1851
20240304,145400,1438168237,1713,1714,1715,1713,1042
20240304,145300,1436383076,1713,1714,1714,1713,633
20240304,145200,1435298746,1713,1713,1714,1713,683
20240304,145100,1434128766,1713,1714,1722,1713,2436
20240304,145000,1429954421,1714,1713,1725,1713,655
20240304,144900,1428831677,1724,1718,1724,1718,248
20240304,144800,1428404721,1718,1712,1718,1712,1029
20240304,144700,1426643049,1718,1712,1718,1710,3563
20240304,144600,1420539001,1713,1711,1713,1710,9309
20240304,144500,1404611617,1713,1724,1724,1711,1764
20240304,144400,1401586982,1718,1720,1725,1718,622
20240304,144300,1400517932,1725,1724,1727,1719,11517
20240304,144200,1380696995,1724,1724,1727,1724,1040
20240304,144100,1378904026,1727,1725,1727,1724,624
20240304,144000,1377828208,1728,1728,1730,1728,198
20240304,143900,1377486062,1724,1728,1728,1724,312
20240304,143800,1376948166,1724,1728,1728,1724,336
20240304,143700,1376368798,1724,1724,1728,1724,622
20240304,143600,1375296458,1724,1728,1728,1724,112
20240304,143500,1375102926,1728,1722,1736,1721,5534
20240304,143400,1365543613,1728,1725,1729,1723,2435
20240304,143300,1361344707,1726,1735,1735,1726,10016
20240304,143200,1344009520,1732,1735,1737,1732,2626
20240304,143100,1339459165,1737,1735,1738,1733,3435
20240304,143000,1333500843,1738,1738,1738,1738,2
20240304,142900,1333497367,1738,1738,1738,1738,2
20240304,142800,1333493891,1735,1738,1738,1735,598
20240304,142700,1332454570,1738,1735,1738,1735,6
20240304,142600,1332444151,1735,1738,1738,1735,937
20240304,142500,1330817486,1736,1740,1740,1736,545
20240304,142400,1329870734,1739,1740,1747,1739,2923
20240304,142300,1324784798,1747,1747,1747,1747,0
20240304,142200,1324784798,1747,1747,1747,1740,342
20240304,142100,1324189697,1747,1741,1747,1740,6576
20240304,142000,1312743119,1749,1742,1749,1741,407
20240304,141900,1312034458,1742,1749,1749,1742,514
20240304,141800,1311139049,1742,1749,1749,1742,490
20240304,141700,1310284412,1742,1750,1750,1742,340
20240304,141600,1309692124,1742,1743,1750,1742,370
20240304,141500,1309047475,1743,1743,1751,1743,813
20240304,141400,1307630354,1743,1742,1766,1742,11607
20240304,141300,1287166901,1745,1745,1745,1742,420
20240304,141200,1286435201,1755,1741,1755,1741,900
20240304,141100,1284868287,1742,1741,1742,1741,490
20240304,141000,1284015192,1743,1742,1743,1742,114
20240304,140900,1283816599,1748,1747,1748,1743,1967
20240304,140800,1280380648,1753,1750,1753,1748,836
20240304,140700,1278918352,1752,1753,1753,1750,537
20240304,140600,1277977073,1753,1753,1753,1753,37
20240304,140500,1277912212,1754,1750,1754,1750,119
20240304,140400,1277703634,1753,1753,1753,1752,59
20240304,140300,1277600247,1753,1750,1753,1750,1000
20240304,140200,1275847611,1758,1758,1758,1758,0
20240304,140100,1275847611,1758,1749,1758,1749,222
20240304,140000,1275457519,1750,1755,1760,1750,5582
20240304,135900,1265671336,1767,1756,1768,1756,985
20240304,135800,1263940523,1756,1756,1756,1756,465
20240304,135700,1263123983,1756,1756,1756,1756,0
20240304,135600,1263123983,1756,1756,1756,1756,1
20240304,135500,1263122227,1758,1757,1758,1757,601
20240304,135400,1262065670,1758,1758,1758,1755,125
20240304,135300,1261846282,1758,1758,1758,1758,3
20240304,135200,1261841008,1758,1759,1759,1756,3029
20240304,135100,1256515146,1768,1768,1768,1760,2755
20240304,135000,1251666298,1761,1768,1768,1760,30006
20240304,134900,1198700773,1770,1770,1770,1770,0
20240304,134800,1198700773,1770,1770,1770,1770,136
20240304,134700,1198460053,1770,1766,1770,1766,19
20240304,134600,1198426495,1766,1769,1769,1766,8059
20240304,134500,1184188974,1769,1769,1769,1769,1000
20240304,134400,1182419974,1769,1767,1769,1767,1953
20240304,134300,1178968727,1768,1766,1768,1766,215
20240304,134200,1178588789,1769,1766,1769,1766,768
20240304,134100,1177231703,1766,1768,1768,1766,1720
20240304,134000,1174191367,1768,1770,1770,1768,3949
20240304,133900,1167202216,1770,1773,1773,1770,281
20240304,133800,1166704088,1775,1776,1776,1775,544
20240304,133700,1165738146,1777,1777,1777,1777,0
20240304,133600,1165738146,1777,1779,1782,1777,1348
20240304,133500,1163341376,1780,1779,1780,1779,314
20240304,133400,1162782768,1778,1778,1778,1778,1060
20240304,133300,1160898088,1778,1778,1778,1778,124
20240304,133200,1160677616,1777,1777,1777,1777,58
20240304,133100,1160574550,1776,1776,1776,1776,0
20240304,133000,1160574550,1776,1776,1776,1776,97
20240304,132900,1160402278,1776,1776,1776,1776,14
20240304,132800,1160377414,1776,1776,1776,1776,0
20240304,132700,1160377414,1776,1776,1776,1776,0
20240304,132600,1160377414,1776,1776,1776,1776,1
20240304,132500,1160375638,1778,1778,1778,1778,0
20240304,132400,1160375638,1778,1778,1778,1778,0
20240304,132300,1160375638,1778,1778,1778,1778,0
20240304,132200,1160375638,1778,1775,1778,1774,1572
20240304,132100,1157584838,1775,1776,1776,1775,1872
20240304,132000,1154260372,1776,1777,1777,1776,3002
20240304,131900,1148928549,1784,1784,1784,1784,0
20240304,131800,1148928549,1784,1776,1784,1776,1373
20240304,131700,1146488018,1776,1776,1776,1776,0
20240304,131600,1146488018,1776,1776,1776,1776,319
20240304,131500,1145921474,1776,1776,1776,1776,153
20240304,131400,1145649746,1776,1776,1776,1776,57
20240304,131300,1145548514,1778,1778,1778,1776,4120
20240304,131200,1138230937,1778,1778,1778,1778,1
20240304,131100,1138229159,1778,1778,1778,1778,1
20240304,131000,1138227381,1783,1783,1783,1783,3
20240304,130900,1138222032,1778,1778,1778,1778,1
20240304,130800,1138220254,1784,1777,1784,1776,3208
20240304,130700,1132521475,1776,1779,1785,1776,11589
20240304,130600,1111926238,1785,1779,1785,1778,10014
20240304,130500,1094056274,1778,1779,1779,1778,3
20240304,130400,1094050938,1779,1779,1779,1779,0
20240304,130300,1094050938,1779,1779,1779,1779,28
20240304,130200,1094001126,1779,1779,1779,1779,1
20240304,130100,1093999347,1779,1779,1779,1779,3
20240304,130000,1093994010,1783,1783,1783,1783,1
20240304,125900,1093992227,1778,1778,1778,1778,4
20240304,125800,1093985115,1778,1778,1778,1778,1
20240304,125700,1093983337,1778,1778,1778,1778,0
20240304,125600,1093983337,1778,1783,1783,1778,57
20240304,125500,1093881986,1783,1782,1783,1782,11
20240304,125400,1093862375,1783,1778,1783,1778,1031
20240304,125300,1092024357,1783,1783,1783,1783,3
20240304,125200,1092019008,1778,1778,1778,1778,0
20240304,125100,1092019008,1778,1778,1778,1778,2
20240304,125000,1092015452,1783,1783,1783,1783,3
20240304,124900,1092010103,1778,1778,1778,1778,210
20240304,124800,1091636723,1778,1778,1783,1778,2745
20240304,124700,1086754038,1783,1783,1783,1783,0
20240304,124600,1086754038,1783,1778,1783,1778,132
20240304,124500,1086519327,1783,1783,1783,1783,1
20240304,124400,1086517544,1784,1784,1784,1784,0
20240304,124300,1086517544,1784,1784,1784,1784,3
20240304,124200,1086512192,1777,1783,1784,1777,7644
20240304,124100,1072925179,1783,1784,1784,1783,11
20240304,124000,1072905556,1784,1784,1784,1784,3
20240304,123900,1072900204,1779,1779,1784,1779,6
20240304,123800,1072889515,1779,1779,1779,1779,181
20240304,123700,1072567516,1778,1778,1778,1778,0
20240304,123600,1072567516,1778,1778,1778,1778,6
20240304,123500,1072556848,1778,1785,1785,1778,268
20240304,123400,1072080337,1785,1785,1785,1785,0
20240304,123300,1072080337,1785,1785,1785,1785,0
20240304,123200,1072080337,1785,1785,1785,1785,3
20240304,123100,1072074982,1778,1778,1778,1778,4
20240304,123000,1072067870,1778,1778,1778,1778,57
20240304,122900,1071966524,1778,1778,1785,1778,8
20240304,122800,1071952279,1785,1778,1785,1778,4
20240304,122700,1071945146,1778,1778,1778,1778,0
20240304,122600,1071945146,1778,1785,1785,1778,8
20240304,122500,1071930915,1778,1785,1785,1778,46
20240304,122400,1071849051,1786,1786,1786,1786,0
20240304,122300,1071849051,1786,1786,1786,1786,0
20240304,122200,1071849051,1786,1786,1786,1786,1
20240304,122100,1071847265,1778,1786,1787,1778,309
20240304,122000,1071295209,1777,1779,1779,1777,113
20240304,121900,1071094354,1779,1779,1779,1779,4
20240304,121800,1071087238,1780,1780,1787,1780,1090
20240304,121700,1069146968,1780,1787,1787,1780,511
20240304,121600,1068236946,1782,1782,1782,1782,8
20240304,121500,1068222690,1787,1786,1787,1781,17
20240304,121400,1068192397,1788,1780,1788,1780,8
20240304,121300,1068178149,1788,1779,1788,1779,101
20240304,121200,1067998461,1779,1779,1779,1779,0
20240304,121100,1067998461,1779,1779,1789,1779,9
20240304,121000,1067982430,1789,1789,1789,1789,0
20240304,120900,1067982430,1789,1785,1789,1779,3374
20240304,120800,1061948728,1779,1778,1779,1778,47
20240304,120700,1061865161,1778,1778,1788,1777,1491
20240304,120600,1059207567,1777,1784,1788,1777,1006
20240304,120500,1057415236,1777,1782,1783,1777,279
20240304,120400,1056917908,1783,1783,1783,1783,1
20240304,120300,1056916125,1776,1781,1781,1776,1139
20240304,120200,1054891348,1782,1782,1782,1782,54
20240304,120100,1054795120,1782,1786,1786,1782,117
20240304,120000,1054586562,1786,1782,1786,1782,31
20240304,115900,1054531316,1782,1782,1782,1782,8
20240304,115800,1054517060,1786,1781,1786,1781,250
20240304,115700,1054071805,1778,1778,1778,1778,199
20240304,115600,1053717983,1778,1777,1781,1777,534
20240304,115500,1052767174,1779,1776,1779,1776,175
20240304,115400,1052456369,1779,1778,1779,1778,4
20240304,115300,1052449254,1776,1776,1776,1776,100
20240304,115200,1052271654,1780,1780,1780,1780,3
20240304,115100,1052266314,1775,1777,1778,1775,2574
20240304,115000,1047690351,1778,1778,1778,1778,0
20240304,114900,1047690351,1778,1778,1778,1778,296
20240304,114800,1047164063,1778,1781,1781,1778,20129
20240304,114700,1011334428,1781,1781,1786,1781,86
20240304,114600,1011181254,1781,1782,1782,1780,6022
20240304,114500,1000457393,1781,1783,1783,1781,2138
20240304,114400,996645444,1783,1783,1784,1783,1284
20240304,114300,994356067,1783,1783,1783,1783,9
20240304,114200,994340020,1783,1782,1790,1782,121
20240304,114100,994123495,1782,1781,1794,1781,1311
20240304,114000,991778649,1785,1781,1785,1780,2234
20240304,113900,987799466,1785,1781,1785,1781,164
20240304,113800,987507337,1785,1781,1787,1781,848
20240304,113700,985993222,1779,1778,1779,1776,1433
20240304,113600,983446812,1778,1779,1780,1776,748
20240304,113500,982116316,1779,1774,1779,1773,1226
20240304,113400,979939843,1774,1773,1780,1773,1531
20240304,113300,977221599,1773,1775,1780,1773,6040
20240304,113200,966505912,1776,1776,1776,1774,374
20240304,113100,965842070,1776,1776,1776,1776,4
20240304,113000,965834966,1780,1781,1781,1780,4
20240304,112900,965827845,1784,1778,1784,1775,244
20240304,112800,965393959,1778,1776,1779,1774,363
20240304,112700,964749160,1777,1779,1779,1776,53
20240304,112600,964655025,1777,1776,1779,1775,636
20240304,112500,963525751,1776,1775,1780,1775,329
20240304,112400,962941462,1776,1778,1778,1776,14
20240304,112300,962916596,1780,1780,1780,1780,280
20240304,112200,962418196,1781,1781,1781,1781,1
20240304,112100,962416415,1781,1781,1781,1781,100
20240304,112000,962238315,1787,1787,1787,1787,0
20240304,111900,962238315,1787,1781,1787,1781,6
20240304,111800,962227615,1787,1774,1787,1774,472
20240304,111700,961387749,1774,1775,1775,1774,201
20240304,111600,961031144,1779,1774,1779,1774,13
20240304,111500,961008057,1779,1779,1779,1774,25
20240304,111400,960963587,1773,1780,1780,1772,982
20240304,111300,959222482,1780,1780,1780,1780,0
20240304,111200,959222482,1780,1778,1780,1778,5
20240304,111100,959213588,1773,1774,1774,1773,158
20240304,111000,958933373,1780,1780,1780,1780,1
20240304,110900,958931593,1781,1781,1781,1781,1200
20240304,110800,956794393,1781,1777,1781,1773,6004
20240304,110700,946147950,1787,1787,1787,1787,2
20240304,110600,946144376,1776,1776,1787,1776,11
20240304,110500,946124789,1787,1787,1787,1777,1506
20240304,110400,943448340,1789,1789,1789,1789,0
20240304,110300,943448340,1789,1774,1789,1774,325
20240304,110200,942871728,1774,1773,1782,1773,10090
20240304,110100,924918588,1773,1774,1774,1773,6003
20240304,110000,914273108,1774,1779,1779,1774,173
20240304,105900,913966006,1774,1777,1779,1774,2422
20240304,105800,909667912,1777,1778,1778,1777,4763
20240304,105700,901200416,1779,1782,1782,1779,7
20240304,105600,901187945,1782,1782,1782,1782,10
20240304,105500,901170125,1779,1783,1783,1779,3818
20240304,105400,894370251,1790,1790,1790,1790,100
20240304,105300,894191251,1790,1790,1790,1790,300
20240304,105200,893654251,1793,1792,1793,1792,115
20240304,105100,893448060,1781,1783,1793,1781,3362
20240304,105000,887443097,1778,1778,1778,1778,110
20240304,104900,887247517,1777,1777,1783,1777,3525
20240304,104800,880971592,1774,1774,1774,1774,1
20240304,104700,880969818,1784,1784,1784,1784,3
20240304,104600,880964466,1774,1780,1780,1774,505
20240304,104500,880065596,1774,1784,1784,1774,3
20240304,104400,880060264,1785,1780,1785,1773,5351
20240304,104300,870542865,1779,1773,1779,1773,6744
20240304,104200,858555677,1773,1770,1773,1770,735
20240304,104100,857252925,1766,1764,1769,1764,677
20240304,104000,856058023,1764,1764,1765,1764,1441
20240304,103900,853515499,1765,1760,1765,1760,1021
20240304,103800,851715834,1760,1765,1765,1753,25
20240304,103700,851671769,1754,1751,1765,1751,4477
20240304,103600,843816623,1747,1747,1750,1745,4674
20240304,103500,835645538,1745,1736,1745,1736,2739
20240304,103400,830872077,1736,1736,1736,1736,2257
20240304,103300,826953925,1736,1742,1742,1736,2
20240304,103200,826950447,1741,1735,1741,1735,639
20240304,103100,825838476,1735,1738,1738,1735,412
20240304,103000,825123285,1737,1735,1737,1735,301
20240304,102900,824600950,1735,1735,1737,1735,5682
20240304,102800,814742235,1735,1735,1737,1735,1172
20240304,102700,812707815,1735,1738,1739,1735,1241
20240304,102600,810550482,1738,1739,1739,1738,153
20240304,102500,810284417,1742,1738,1742,1738,15
20240304,102400,810258305,1738,1738,1738,1738,95
20240304,102300,810093195,1738,1738,1738,1738,5
20240304,102200,810084505,1738,1738,1738,1738,40
20240304,102100,810014985,1735,1734,1735,1731,3078
20240304,102000,804677659,1734,1734,1736,1734,68
20240304,101900,804559627,1734,1734,1734,1734,9
20240304,101800,804544021,1734,1734,1734,1734,40
20240304,101700,804474661,1734,1734,1734,1734,227
20240304,101600,804081043,1734,1730,1735,1730,712
20240304,101500,802846239,1735,1730,1735,1730,3395
20240304,101400,796956335,1730,1730,1731,1730,296
20240304,101300,796444182,1731,1730,1732,1730,711
20240304,101200,795213852,1730,1730,1733,1730,3715
20240304,101100,788786302,1730,1731,1731,1730,9461
20240304,101000,772418610,1731,1732,1732,1731,1028
20240304,100900,770638780,1732,1734,1735,1732,639
20240304,100800,769530850,1734,1734,1734,1731,1067
20240304,100700,767683858,1731,1734,1734,1731,617
20240304,100600,766615825,1731,1732,1735,1731,58
20240304,100500,766515366,1731,1733,1733,1730,107
20240304,100400,766330224,1732,1731,1732,1730,189
20240304,100300,766003119,1731,1731,1731,1731,119
20240304,100200,765797130,1732,1730,1736,1730,2515
20240304,100100,761446124,1730,1731,1731,1730,731
20240304,100000,760181205,1730,1731,1731,1730,10636
20240304,095900,741771554,1738,1731,1738,1731,1093
20240304,095800,739879564,1731,1734,1734,1731,3722
20240304,095700,733436452,1731,1735,1740,1731,439
20240304,095600,732675391,1734,1731,1734,1730,9430
20240304,095500,716349800,1731,1730,1735,1730,477
20240304,095400,715524177,1730,1730,1743,1730,7134
20240304,095300,703151116,1730,1732,1732,1730,3469
20240304,095200,697147363,1732,1745,1745,1732,35863
20240304,095100,634760889,1747,1745,1748,1745,557
20240304,095000,633788513,1746,1747,1748,1744,186
20240304,094900,633464022,1743,1744,1748,1742,888
20240304,094800,631915908,1747,1746,1747,1743,147
20240304,094700,631659310,1748,1743,1748,1743,491
20240304,094600,630803492,1743,1747,1749,1742,1426
20240304,094500,628314749,1748,1744,1748,1741,1055
20240304,094400,626473287,1743,1741,1743,1741,248
20240304,094300,626041259,1741,1745,1745,1741,987
20240304,094200,624321941,1745,1743,1745,1742,161
20240304,094100,624041352,1741,1742,1742,1741,646
20240304,094000,622916023,1742,1745,1745,1742,2168
20240304,093900,619133037,1746,1742,1749,1742,3594
20240304,093800,612851885,1749,1748,1749,1742,2458
20240304,093700,608564469,1748,1742,1749,1742,1486
20240304,093600,605968451,1741,1740,1747,1737,2723
20240304,093500,601216764,1736,1743,1747,1736,31257
20240304,093400,546810314,1747,1757,1757,1743,21404
20240304,093300,509348907,1758,1775,1775,1758,49076
20240304,093200,422665649,1775,1774,1775,1771,4043
20240304,093100,415498480,1776,1777,1779,1773,603
20240304,093000,414427147,1773,1773,1779,1773,1814
20240304,092900,411208301,1773,1775,1776,1773,410
20240304,092800,410480955,1780,1795,1795,1780,4119
20240304,092700,403135998,1784,1800,1800,1784,810
20240304,092600,401687900,1800,1789,1800,1777,6245
20240304,092500,390463070,1775,1774,1775,1774,907
20240304,092400,388853465,1774,1775,1789,1774,3592
20240304,092300,382478957,1789,1786,1789,1773,1783
20240304,092200,379300047,1786,1775,1786,1770,6084
20240304,092100,368492246,1775,1768,1777,1768,2552
20240304,092000,363970851,1777,1766,1777,1766,4037
20240304,091900,356814932,1765,1764,1778,1763,3384
20240304,091800,350827000,1763,1762,1770,1761,2350
20240304,091700,346684702,1784,1785,1786,1759,19766
20240304,091600,311478965,1785,1784,1785,1784,3734
20240304,091500,304817488,1784,1787,1787,1784,2938
20240304,091400,299569795,1787,1790,1794,1784,10052
20240304,091300,281603716,1790,1806,1806,1790,23400
20240304,091200,239502703,1811,1804,1811,1804,303
20240304,091100,238955457,1811,1811,1811,1805,2957
20240304,091000,233612848,1811,1831,1831,1811,950
20240304,090900,231887608,1831,1806,1831,1806,7954
20240304,090800,217482836,1808,1805,1808,1803,7902
20240304,090700,203227798,1805,1805,1805,1803,1351
20240304,090600,200789890,1805,1806,1808,1803,16056
20240304,090500,171804704,1808,1825,1825,1808,9219
20240304,090400,155063487,1825,1825,1834,1825,14882
20240304,090300,127888697,1830,1815,1830,1811,11574
20240304,090200,106820304,1816,1804,1822,1804,5700
20240304,090100,96470218,1816,1799,1816,1790,15486
20240304,090000,68508319,1790,1820,1823,1781,37083