stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,204900,749314983,1755,1755,1755,1755,1900
20240312,204800,749314983,1755,1755,1755,1755,0
20240312,204700,749314983,1755,1755,1755,1755,0
20240312,204600,749314983,1755,1755,1755,1755,0
20240312,204500,749314983,1755,1755,1755,1755,0
20240312,204400,749314983,1755,1755,1755,1755,0
20240312,204300,749314983,1755,1755,1755,1755,0
20240312,204200,749314983,1755,1755,1755,1755,0
20240312,204100,749314983,1755,1755,1755,1755,0
20240312,204000,749314983,1755,1755,1755,1755,0
20240312,203900,749314983,1755,1755,1755,1755,0
20240312,203800,749314983,1755,1755,1755,1755,0
20240312,203700,749314983,1755,1755,1755,1755,0
20240312,203600,749314983,1755,1755,1755,1755,0
20240312,203500,749314983,1755,1755,1755,1755,0
20240312,203400,749314983,1755,1755,1755,1755,0
20240312,203300,749314983,1755,1755,1755,1755,0
20240312,203200,749314983,1755,1755,1755,1755,0
20240312,203100,749314983,1755,1755,1755,1755,0
20240312,203000,749314983,1755,1755,1755,1755,0
20240312,202900,749314983,1755,1755,1755,1755,0
20240312,202800,749314983,1755,1755,1755,1755,0
20240312,202700,749314983,1755,1755,1755,1755,0
20240312,202600,749314983,1755,1755,1755,1755,0
20240312,202500,749314983,1755,1755,1755,1755,0
20240312,202400,749314983,1755,1755,1755,1755,0
20240312,202300,749314983,1755,1755,1755,1755,0
20240312,202200,749314983,1755,1755,1755,1755,0
20240312,202100,749314983,1755,1755,1755,1755,0
20240312,202000,749314983,1755,1755,1755,1755,0
20240312,201900,749314983,1755,1755,1755,1755,1900
20240312,201800,749314983,1755,1755,1755,1755,0
20240312,201700,749314983,1755,1755,1755,1755,0
20240312,201600,749314983,1755,1755,1755,1755,0
20240312,201500,749314983,1755,1755,1755,1755,0
20240312,201400,749314983,1755,1755,1755,1755,0
20240312,201300,749314983,1755,1755,1755,1755,0
20240312,201200,749314983,1755,1755,1755,1755,0
20240312,201100,749314983,1755,1755,1755,1755,0
20240312,201000,749314983,1755,1755,1755,1755,0
20240312,200900,749314983,1755,1755,1755,1755,0
20240312,200800,749314983,1755,1755,1755,1755,0
20240312,200700,749314983,1755,1755,1755,1755,0
20240312,200600,749314983,1755,1755,1755,1755,0
20240312,200500,749314983,1755,1755,1755,1755,0
20240312,200400,749314983,1755,1755,1755,1755,0
20240312,200300,749314983,1755,1755,1755,1755,0
20240312,200200,749314983,1755,1755,1755,1755,0
20240312,200100,749314983,1755,1755,1755,1755,0
20240312,200000,749314983,1755,1755,1755,1755,0
20240312,195900,749314983,1755,1755,1755,1755,0
20240312,195800,749314983,1755,1755,1755,1755,0
20240312,195700,749314983,1755,1755,1755,1755,0
20240312,195600,749314983,1755,1755,1755,1755,0
20240312,195500,749314983,1755,1755,1755,1755,0
20240312,195400,749314983,1755,1755,1755,1755,0
20240312,195300,749314983,1755,1755,1755,1755,0
20240312,195200,749314983,1755,1755,1755,1755,0
20240312,195100,749314983,1755,1755,1755,1755,0
20240312,195000,749314983,1755,1755,1755,1755,0
20240312,194900,749314983,1755,1755,1755,1755,1900
20240312,194800,749314983,1755,1755,1755,1755,0
20240312,194700,749314983,1755,1755,1755,1755,0
20240312,194600,749314983,1755,1755,1755,1755,0
20240312,194500,749314983,1755,1755,1755,1755,0
20240312,194400,749314983,1755,1755,1755,1755,0
20240312,194300,749314983,1755,1755,1755,1755,0
20240312,194200,749314983,1755,1755,1755,1755,0
20240312,194100,749314983,1755,1755,1755,1755,0
20240312,194000,749314983,1755,1755,1755,1755,0
20240312,193900,749314983,1755,1755,1755,1755,0
20240312,193800,749314983,1755,1755,1755,1755,0
20240312,193700,749314983,1755,1755,1755,1755,0
20240312,193600,749314983,1755,1755,1755,1755,0
20240312,193500,749314983,1755,1755,1755,1755,0
20240312,193400,749314983,1755,1755,1755,1755,0
20240312,193300,749314983,1755,1755,1755,1755,0
20240312,193200,749314983,1755,1755,1755,1755,0
20240312,193100,749314983,1755,1755,1755,1755,0
20240312,193000,749314983,1755,1755,1755,1755,0
20240312,192900,749314983,1755,1755,1755,1755,0
20240312,192800,749314983,1755,1755,1755,1755,0
20240312,192700,749314983,1755,1755,1755,1755,0
20240312,192600,749314983,1755,1755,1755,1755,0
20240312,192500,749314983,1755,1755,1755,1755,0
20240312,192400,749314983,1755,1755,1755,1755,0
20240312,192300,749314983,1755,1755,1755,1755,0
20240312,192200,749314983,1755,1755,1755,1755,0
20240312,192100,749314983,1755,1755,1755,1755,0
20240312,192000,749314983,1755,1755,1755,1755,0
20240312,191900,749314983,1755,1755,1755,1755,1900
20240312,191800,749314983,1755,1755,1755,1755,0
20240312,191700,749314983,1755,1755,1755,1755,0
20240312,191600,749314983,1755,1755,1755,1755,0
20240312,191500,749314983,1755,1755,1755,1755,0
20240312,191400,749314983,1755,1755,1755,1755,0
20240312,191300,749314983,1755,1755,1755,1755,0
20240312,191200,749314983,1755,1755,1755,1755,0
20240312,191100,749314983,1755,1755,1755,1755,0
20240312,191000,749314983,1755,1755,1755,1755,0
20240312,190900,749314983,1755,1755,1755,1755,0
20240312,190800,749314983,1755,1755,1755,1755,0
20240312,190700,749314983,1755,1755,1755,1755,0
20240312,190600,749314983,1755,1755,1755,1755,0
20240312,190500,749314983,1755,1755,1755,1755,0
20240312,190400,749314983,1755,1755,1755,1755,0
20240312,190300,749314983,1755,1755,1755,1755,0
20240312,190200,749314983,1755,1755,1755,1755,0
20240312,190100,749314983,1755,1755,1755,1755,0
20240312,190000,749314983,1755,1755,1755,1755,0
20240312,185900,749314983,1755,1755,1755,1755,0
20240312,185800,749314983,1755,1755,1755,1755,0
20240312,185700,749314983,1755,1755,1755,1755,0
20240312,185600,749314983,1755,1755,1755,1755,0
20240312,185500,749314983,1755,1755,1755,1755,0
20240312,185400,749314983,1755,1755,1755,1755,0
20240312,185300,749314983,1755,1755,1755,1755,0
20240312,185200,749314983,1755,1755,1755,1755,0
20240312,185100,749314983,1755,1755,1755,1755,0
20240312,185000,749314983,1755,1755,1755,1755,0
20240312,184900,749314983,1755,1755,1755,1755,1900
20240312,184800,749314983,1755,1755,1755,1755,0
20240312,184700,749314983,1755,1755,1755,1755,0
20240312,184600,749314983,1755,1755,1755,1755,0
20240312,184500,749314983,1755,1755,1755,1755,0
20240312,184400,749314983,1755,1755,1755,1755,0
20240312,184300,749314983,1755,1755,1755,1755,0
20240312,184200,749314983,1755,1755,1755,1755,0
20240312,184100,749314983,1755,1755,1755,1755,0
20240312,184000,749314983,1755,1755,1755,1755,0
20240312,183900,749314983,1755,1755,1755,1755,0
20240312,183800,749314983,1755,1755,1755,1755,0
20240312,183700,749314983,1755,1755,1755,1755,0
20240312,183600,749314983,1755,1755,1755,1755,0
20240312,183500,749314983,1755,1755,1755,1755,0
20240312,183400,749314983,1755,1755,1755,1755,0
20240312,183300,749314983,1755,1755,1755,1755,0
20240312,183200,749314983,1755,1755,1755,1755,0
20240312,183100,749314983,1755,1755,1755,1755,0
20240312,183000,749314983,1755,1755,1755,1755,0
20240312,182900,749314983,1755,1755,1755,1755,0
20240312,182800,749314983,1755,1755,1755,1755,0
20240312,182700,749314983,1755,1755,1755,1755,0
20240312,182600,749314983,1755,1755,1755,1755,0
20240312,182500,749314983,1755,1755,1755,1755,0
20240312,182400,749314983,1755,1755,1755,1755,0
20240312,182300,749314983,1755,1755,1755,1755,0
20240312,182200,749314983,1755,1755,1755,1755,0
20240312,182100,749314983,1755,1755,1755,1755,0
20240312,182000,749314983,1755,1755,1755,1755,0
20240312,181900,749314983,1755,1755,1755,1755,1900
20240312,181800,749314983,1755,1755,1755,1755,0
20240312,181700,749314983,1755,1755,1755,1755,0
20240312,181600,749314983,1755,1755,1755,1755,0
20240312,181500,749314983,1755,1755,1755,1755,0
20240312,181400,749314983,1755,1755,1755,1755,0
20240312,181300,749314983,1755,1755,1755,1755,0
20240312,181200,749314983,1755,1755,1755,1755,0
20240312,181100,749314983,1755,1755,1755,1755,0
20240312,181000,749314983,1755,1755,1755,1755,0
20240312,180900,749314983,1755,1755,1755,1755,0
20240312,180800,749314983,1755,1755,1755,1755,0
20240312,180700,749314983,1755,1755,1755,1755,0
20240312,180600,749314983,1755,1755,1755,1755,0
20240312,180500,749314983,1755,1755,1755,1755,0
20240312,180400,749314983,1755,1755,1755,1755,0
20240312,180300,749314983,1755,1755,1755,1755,0
20240312,180200,749314983,1755,1755,1755,1755,0
20240312,180100,749314983,1755,1755,1755,1755,0
20240312,180000,749314983,1755,1755,1755,1755,0
20240312,175900,749314983,1755,1755,1755,1755,0
20240312,175800,749314983,1755,1755,1755,1755,0
20240312,175700,749314983,1755,1755,1755,1755,0
20240312,175600,749314983,1755,1755,1755,1755,0
20240312,175500,749314983,1755,1755,1755,1755,0
20240312,175400,749314983,1755,1755,1755,1755,0
20240312,175300,749314983,1755,1755,1755,1755,0
20240312,175200,749314983,1755,1755,1755,1755,0
20240312,175100,749314983,1755,1755,1755,1755,0
20240312,175000,749314983,1755,1755,1755,1755,0
20240312,174900,749314983,1755,1755,1755,1755,1900
20240312,174800,749314983,1755,1755,1755,1755,0
20240312,174700,749314983,1755,1755,1755,1755,0
20240312,174600,749314983,1755,1755,1755,1755,0
20240312,174500,749314983,1755,1755,1755,1755,0
20240312,174400,749314983,1755,1755,1755,1755,0
20240312,174300,749314983,1755,1755,1755,1755,0
20240312,174200,749314983,1755,1755,1755,1755,0
20240312,174100,749314983,1755,1755,1755,1755,0
20240312,174000,749314983,1755,1755,1755,1755,0
20240312,173900,749314983,1755,1755,1755,1755,0
20240312,173800,749314983,1755,1755,1755,1755,0
20240312,173700,749314983,1755,1755,1755,1755,0
20240312,173600,749314983,1755,1755,1755,1755,0
20240312,173500,749314983,1755,1755,1755,1755,0
20240312,173400,749314983,1755,1755,1755,1755,0
20240312,173300,749314983,1755,1755,1755,1755,0
20240312,173200,749314983,1755,1755,1755,1755,0
20240312,173100,749314983,1755,1755,1755,1755,0
20240312,173000,749314983,1755,1755,1755,1755,0
20240312,172900,749314983,1755,1755,1755,1755,0
20240312,172800,749314983,1755,1755,1755,1755,0
20240312,172700,749314983,1755,1755,1755,1755,0
20240312,172600,749314983,1755,1755,1755,1755,0
20240312,172500,749314983,1755,1755,1755,1755,0
20240312,172400,749314983,1755,1755,1755,1755,0
20240312,172300,749314983,1755,1755,1755,1755,0
20240312,172200,749314983,1755,1755,1755,1755,0
20240312,172100,749314983,1755,1755,1755,1755,0
20240312,172000,749314983,1755,1755,1755,1755,0
20240312,171900,749314983,1755,1755,1755,1755,1900
20240312,171800,749314983,1755,1755,1755,1755,0
20240312,171700,749314983,1755,1755,1755,1755,0
20240312,171600,749314983,1755,1755,1755,1755,0
20240312,171500,749314983,1755,1755,1755,1755,0
20240312,171400,749314983,1755,1755,1755,1755,0
20240312,171300,749314983,1755,1755,1755,1755,0
20240312,171200,749314983,1755,1755,1755,1755,0
20240312,171100,749314983,1755,1755,1755,1755,0
20240312,171000,749314983,1755,1755,1755,1755,0
20240312,170900,749314983,1755,1755,1755,1755,0
20240312,170800,749314983,1755,1755,1755,1755,0
20240312,170700,749314983,1755,1755,1755,1755,0
20240312,170600,749314983,1755,1755,1755,1755,0
20240312,170500,749314983,1755,1755,1755,1755,0
20240312,170400,749314983,1755,1755,1755,1755,0
20240312,170300,749314983,1755,1755,1755,1755,0
20240312,170200,749314983,1755,1755,1755,1755,0
20240312,170100,749314983,1755,1755,1755,1755,0
20240312,170000,749314983,1755,1755,1755,1755,0
20240312,165900,749314983,1755,1755,1755,1755,0
20240312,165800,749314983,1755,1755,1755,1755,0
20240312,165700,749314983,1755,1755,1755,1755,0
20240312,165600,749314983,1755,1755,1755,1755,0
20240312,165500,749314983,1755,1755,1755,1755,0
20240312,165400,749314983,1755,1755,1755,1755,0
20240312,165300,749314983,1755,1755,1755,1755,0
20240312,165200,749314983,1755,1755,1755,1755,0
20240312,165100,749314983,1755,1755,1755,1755,0
20240312,165000,749314983,1755,1755,1755,1755,0
20240312,164900,749314983,1755,1755,1755,1755,1900
20240312,164800,749314983,1755,1755,1755,1755,0
20240312,164700,749314983,1755,1755,1755,1755,0
20240312,164600,749314983,1755,1755,1755,1755,0
20240312,164500,749314983,1755,1755,1755,1755,0
20240312,164400,749314983,1755,1755,1755,1755,0
20240312,164300,749314983,1755,1755,1755,1755,0
20240312,164200,749314983,1755,1755,1755,1755,0
20240312,164100,749314983,1755,1755,1755,1755,0
20240312,164000,749314983,1755,1755,1755,1755,0
20240312,163900,749314983,1755,1755,1755,1755,0
20240312,163800,749314983,1755,1755,1755,1755,0
20240312,163700,749314983,1755,1755,1755,1755,0
20240312,163600,749314983,1755,1755,1755,1755,0
20240312,163500,749314983,1755,1755,1755,1755,0
20240312,163400,749314983,1755,1755,1755,1755,0
20240312,163300,749314983,1755,1755,1755,1755,0
20240312,163200,749314983,1755,1755,1755,1755,0
20240312,163100,749314983,1755,1755,1755,1755,0
20240312,163000,749314983,1755,1755,1755,1755,0
20240312,162900,749314983,1755,1755,1755,1755,0
20240312,162800,749314983,1755,1755,1755,1755,0
20240312,162700,749314983,1755,1755,1755,1755,0
20240312,162600,749314983,1755,1755,1755,1755,0
20240312,162500,749314983,1755,1755,1755,1755,0
20240312,162400,749314983,1755,1755,1755,1755,0
20240312,162300,749314983,1755,1755,1755,1755,0
20240312,162200,749314983,1755,1755,1755,1755,0
20240312,162100,749314983,1755,1755,1755,1755,0
20240312,162000,749314983,1755,1755,1755,1755,0
20240312,161900,749314983,1755,1755,1755,1755,1900
20240312,161800,749314983,1755,1755,1755,1755,0
20240312,161700,749314983,1755,1755,1755,1755,0
20240312,161600,749314983,1755,1755,1755,1755,0
20240312,161500,749314983,1755,1755,1755,1755,0
20240312,161400,749314983,1755,1755,1755,1755,0
20240312,161300,749314983,1755,1755,1755,1755,0
20240312,161200,749314983,1755,1755,1755,1755,0
20240312,161100,749314983,1755,1755,1755,1755,0
20240312,161000,749314983,1755,1755,1755,1755,0
20240312,160900,749314983,1755,1755,1755,1755,0
20240312,160800,749314983,1755,1755,1755,1755,0
20240312,160700,749314983,1755,1755,1755,1755,0
20240312,160600,749314983,1755,1755,1755,1755,0
20240312,160500,749314983,1755,1755,1755,1755,0
20240312,160400,749314983,1755,1755,1755,1755,0
20240312,160300,749314983,1755,1755,1755,1755,0
20240312,160200,749314983,1755,1755,1755,1755,0
20240312,160100,749314983,1755,1755,1755,1755,0
20240312,160000,749314983,1755,1755,1755,1755,0
20240312,155900,749314983,1755,1755,1755,1755,0
20240312,155800,749314983,1755,1755,1755,1755,0
20240312,155700,749314983,1755,1755,1755,1755,0
20240312,155600,749314983,1755,1755,1755,1755,0
20240312,155500,749314983,1755,1755,1755,1755,0
20240312,155400,749314983,1755,1755,1755,1755,0
20240312,155300,749314983,1755,1755,1755,1755,0
20240312,155200,749314983,1755,1755,1755,1755,0
20240312,155100,749314983,1755,1755,1755,1755,0
20240312,155000,749314983,1755,1755,1755,1755,0
20240312,154900,749314983,1755,1755,1755,1755,1900
20240312,154800,749314983,1755,1755,1755,1755,0
20240312,154700,749314983,1755,1755,1755,1755,0
20240312,154600,749314983,1755,1755,1755,1755,0
20240312,154500,749314983,1755,1755,1755,1755,0
20240312,154400,749314983,1755,1755,1755,1755,0
20240312,154300,749314983,1755,1755,1755,1755,0
20240312,154200,749314983,1755,1755,1755,1755,0
20240312,154100,749314983,1755,1755,1755,1755,0
20240312,154000,749314983,1755,1755,1755,1755,0
20240312,153900,749314983,1755,1755,1755,1755,0
20240312,153800,749314983,1755,1755,1755,1755,0
20240312,153700,749314983,1755,1755,1755,1755,0
20240312,153600,749314983,1755,1755,1755,1755,0
20240312,153500,749314983,1755,1755,1755,1755,0
20240312,153400,749314983,1755,1755,1755,1755,0
20240312,153300,749314983,1755,1755,1755,1755,0
20240312,153200,749314983,1755,1755,1755,1755,0
20240312,153100,749314983,1755,1755,1755,1755,0
20240312,153000,749314983,1755,1755,1755,1755,1900
20240312,152900,745980483,1755,1755,1755,1755,0
20240312,152800,745980483,1755,1755,1755,1755,0
20240312,152700,745980483,1755,1755,1755,1755,0
20240312,152600,745980483,1755,1755,1755,1755,0
20240312,152500,745980483,1755,1755,1755,1755,0
20240312,152400,745980483,1755,1755,1755,1755,0
20240312,152300,745980483,1755,1755,1755,1755,0
20240312,152200,745980483,1755,1755,1755,1755,0
20240312,152100,745980483,1755,1755,1755,1755,0
20240312,152000,745980483,1755,1755,1755,1755,0
20240312,151900,745980483,1755,1755,1755,1755,1000
20240312,151800,744225483,1751,1751,1751,1751,212
20240312,151700,743854271,1754,1754,1754,1754,16
20240312,151600,743826207,1754,1755,1755,1750,7779
20240312,151500,730212871,1751,1752,1752,1751,961
20240312,151400,728530137,1752,1753,1753,1752,632
20240312,151300,727422441,1756,1756,1756,1752,4005
20240312,151200,720405661,1750,1754,1754,1750,11708
20240312,151100,699908312,1754,1756,1757,1754,1770
20240312,151000,696801745,1756,1756,1756,1756,3419
20240312,150900,690797981,1757,1759,1759,1757,3624
20240312,150800,684428013,1759,1768,1770,1759,15069
20240312,150700,657862227,1770,1770,1770,1770,2
20240312,150600,657858687,1770,1770,1770,1770,9
20240312,150500,657842757,1774,1774,1774,1774,2
20240312,150400,657839209,1768,1768,1768,1768,1675
20240312,150300,654877809,1774,1768,1774,1768,61
20240312,150200,654769955,1768,1767,1768,1767,48
20240312,150100,654685138,1768,1770,1770,1768,2449
20240312,150000,650354271,1774,1774,1774,1774,0
20240312,145900,650354271,1774,1774,1774,1774,3
20240312,145800,650348949,1771,1771,1771,1771,0
20240312,145700,650348949,1771,1771,1771,1770,39
20240312,145600,650279909,1771,1773,1774,1770,341
20240312,145500,649676264,1772,1777,1777,1772,1503
20240312,145400,647009439,1779,1778,1779,1778,6261
20240312,145300,635875936,1779,1775,1779,1775,9614
20240312,145200,618793094,1777,1777,1777,1777,0
20240312,145100,618793094,1777,1771,1777,1767,11527
20240312,145000,598408754,1777,1777,1777,1777,1
20240312,144900,598406977,1770,1777,1777,1770,2470
20240312,144800,594034946,1772,1772,1772,1772,5
20240312,144700,594026086,1771,1771,1771,1771,0
20240312,144600,594026086,1771,1774,1774,1771,1453
20240312,144500,591452703,1777,1777,1777,1777,1
20240312,144400,591450926,1774,1775,1775,1774,25
20240312,144300,591406566,1774,1776,1776,1774,1100
20240312,144200,589454965,1776,1776,1776,1776,2
20240312,144100,589451413,1779,1779,1779,1779,0
20240312,144000,589451413,1779,1779,1779,1779,0
20240312,143900,589451413,1779,1779,1779,1779,0
20240312,143800,589451413,1779,1779,1779,1779,0
20240312,143700,589451413,1779,1779,1779,1779,0
20240312,143600,589451413,1779,1779,1779,1779,0
20240312,143500,589451413,1779,1779,1779,1779,0
20240312,143400,589451413,1779,1779,1779,1779,0
20240312,143300,589451413,1779,1778,1779,1778,2
20240312,143200,589447856,1776,1776,1776,1776,0
20240312,143100,589447856,1776,1776,1776,1776,0
20240312,143000,589447856,1776,1776,1776,1776,0
20240312,142900,589447856,1776,1776,1776,1776,1010
20240312,142800,587654096,1779,1779,1779,1779,0
20240312,142700,587654096,1779,1779,1779,1779,0
20240312,142600,587654096,1779,1779,1779,1779,0
20240312,142500,587654096,1779,1779,1779,1779,0
20240312,142400,587654096,1779,1775,1779,1775,151
20240312,142300,587385673,1777,1776,1778,1775,63
20240312,142200,587273785,1779,1775,1779,1774,3500
20240312,142100,581054227,1769,1769,1769,1769,0
20240312,142000,581054227,1769,1775,1775,1769,6076
20240312,141900,570300068,1770,1773,1776,1770,3024
20240312,141800,564947577,1771,1771,1771,1771,0
20240312,141700,564947577,1771,1772,1772,1771,1521
20240312,141600,562253385,1777,1777,1777,1777,0
20240312,141500,562253385,1777,1777,1777,1777,0
20240312,141400,562253385,1777,1777,1777,1777,1
20240312,141300,562251608,1771,1773,1773,1771,2238
20240312,141200,558288071,1777,1777,1777,1777,0
20240312,141100,558288071,1777,1777,1777,1777,0
20240312,141000,558288071,1777,1777,1777,1777,0
20240312,140900,558288071,1777,1777,1777,1777,20
20240312,140800,558252531,1777,1777,1777,1777,270
20240312,140700,557772741,1777,1777,1777,1777,100
20240312,140600,557595041,1777,1777,1777,1777,0
20240312,140500,557595041,1777,1777,1777,1777,0
20240312,140400,557595041,1777,1777,1777,1777,0
20240312,140300,557595041,1777,1773,1777,1773,17
20240312,140200,557564896,1777,1777,1777,1777,0
20240312,140100,557564896,1777,1777,1777,1777,0
20240312,140000,557564896,1777,1777,1777,1777,0
20240312,135900,557564896,1777,1777,1777,1777,0
20240312,135800,557564896,1777,1777,1777,1777,0
20240312,135700,557564896,1777,1777,1777,1777,0
20240312,135600,557564896,1777,1777,1777,1777,0
20240312,135500,557564896,1777,1771,1777,1771,5
20240312,135400,557556035,1776,1776,1776,1776,112
20240312,135300,557357123,1776,1776,1776,1776,2
20240312,135200,557353571,1773,1773,1773,1773,1
20240312,135100,557351798,1776,1776,1776,1776,0
20240312,135000,557351798,1776,1776,1776,1776,0
20240312,134900,557351798,1776,1776,1776,1776,1
20240312,134800,557350022,1773,1773,1773,1773,1
20240312,134700,557348249,1777,1777,1777,1777,0
20240312,134600,557348249,1777,1776,1777,1776,416
20240312,134500,556609129,1777,1777,1777,1777,0
20240312,134400,556609129,1777,1776,1777,1776,23
20240312,134300,556568278,1777,1777,1777,1777,0
20240312,134200,556568278,1777,1777,1777,1777,0
20240312,134100,556568278,1777,1777,1777,1777,0
20240312,134000,556568278,1777,1777,1777,1777,0
20240312,133900,556568278,1777,1777,1777,1777,1
20240312,133800,556566501,1775,1775,1775,1775,1
20240312,133700,556564726,1770,1771,1771,1770,3430
20240312,133600,550493625,1775,1775,1775,1775,0
20240312,133500,550493625,1775,1773,1777,1770,2700
20240312,133400,545710370,1777,1776,1777,1773,44
20240312,133300,545632226,1777,1777,1777,1777,0
20240312,133200,545632226,1777,1777,1777,1777,0
20240312,133100,545632226,1777,1777,1777,1777,0
20240312,133000,545632226,1777,1777,1777,1777,0
20240312,132900,545632226,1777,1777,1777,1777,0
20240312,132800,545632226,1777,1777,1777,1777,0
20240312,132700,545632226,1777,1777,1777,1777,0
20240312,132600,545632226,1777,1777,1777,1777,0
20240312,132500,545632226,1777,1777,1777,1777,0
20240312,132400,545632226,1777,1777,1777,1777,0
20240312,132300,545632226,1777,1777,1777,1777,0
20240312,132200,545632226,1777,1777,1777,1777,1
20240312,132100,545630449,1775,1777,1777,1775,3933
20240312,132000,538648348,1779,1779,1779,1779,0
20240312,131900,538648348,1779,1779,1779,1779,0
20240312,131800,538648348,1779,1779,1779,1779,0
20240312,131700,538648348,1779,1779,1779,1779,1485
20240312,131600,536006533,1779,1779,1779,1779,0
20240312,131500,536006533,1779,1779,1779,1777,389
20240312,131400,535314541,1789,1789,1789,1789,0
20240312,131300,535314541,1789,1789,1789,1789,3
20240312,131200,535309174,1790,1790,1790,1790,0
20240312,131100,535309174,1790,1790,1790,1790,0
20240312,131000,535309174,1790,1790,1790,1790,0
20240312,130900,535309174,1790,1782,1790,1782,73
20240312,130800,535178936,1783,1783,1783,1783,100
20240312,130700,535000636,1784,1784,1784,1784,0
20240312,130600,535000636,1784,1784,1784,1784,0
20240312,130500,535000636,1784,1782,1784,1782,13
20240312,130400,534977468,1782,1782,1782,1782,1
20240312,130300,534975686,1784,1784,1784,1784,0
20240312,130200,534975686,1784,1784,1784,1779,334
20240312,130100,534379915,1788,1784,1788,1784,28
20240312,130000,534329955,1784,1784,1784,1784,723
20240312,125900,533040123,1790,1789,1790,1789,3
20240312,125800,533034755,1790,1790,1790,1790,0
20240312,125700,533034755,1790,1788,1790,1788,14
20240312,125600,533009721,1784,1784,1784,1784,1
20240312,125500,533007937,1784,1784,1784,1784,13
20240312,125400,532984745,1788,1784,1790,1784,206
20240312,125300,532616337,1788,1788,1788,1788,158
20240312,125200,532333833,1788,1788,1788,1788,0
20240312,125100,532333833,1788,1788,1788,1788,1
20240312,125000,532332045,1790,1790,1790,1790,0
20240312,124900,532332045,1790,1790,1790,1790,0
20240312,124800,532332045,1790,1790,1790,1790,0
20240312,124700,532332045,1790,1788,1790,1784,35
20240312,124600,532269480,1784,1784,1784,1784,28
20240312,124500,532219528,1784,1789,1790,1784,755
20240312,124400,530868739,1790,1790,1790,1790,0
20240312,124300,530868739,1790,1790,1790,1790,0
20240312,124200,530868739,1790,1790,1790,1790,3
20240312,124100,530863369,1784,1784,1785,1784,105
20240312,124000,530675994,1785,1784,1785,1784,94
20240312,123900,530508289,1785,1785,1785,1785,32
20240312,123800,530451169,1785,1785,1785,1785,0
20240312,123700,530451169,1785,1784,1785,1784,9956
20240312,123600,512684869,1784,1784,1784,1784,0
20240312,123500,512684869,1784,1784,1784,1784,195
20240312,123400,512336989,1784,1784,1784,1784,0
20240312,123300,512336989,1784,1784,1784,1784,0
20240312,123200,512336989,1784,1784,1784,1784,0
20240312,123100,512336989,1784,1784,1784,1784,1
20240312,123000,512335205,1784,1784,1784,1784,10
20240312,122900,512317365,1784,1783,1785,1783,929
20240312,122800,510660949,1785,1785,1785,1785,0
20240312,122700,510660949,1785,1780,1785,1780,6336
20240312,122600,499378521,1783,1775,1783,1775,5399
20240312,122500,489794631,1776,1776,1776,1776,0
20240312,122400,489794631,1776,1776,1776,1776,1
20240312,122300,489792855,1777,1777,1777,1777,0
20240312,122200,489792855,1777,1772,1778,1772,3518
20240312,122100,483548256,1772,1774,1774,1772,101
20240312,122000,483369084,1775,1775,1775,1775,0
20240312,121900,483369084,1775,1774,1775,1774,10
20240312,121800,483351340,1766,1775,1777,1766,639
20240312,121700,482222180,1776,1776,1776,1766,1757
20240312,121600,479118789,1778,1778,1778,1778,0
20240312,121500,479118789,1778,1778,1778,1778,3
20240312,121400,479113455,1786,1786,1786,1786,0
20240312,121300,479113455,1786,1780,1786,1767,5108
20240312,121200,470082138,1787,1780,1787,1780,13
20240312,121100,470058977,1787,1787,1787,1787,3
20240312,121000,470053616,1770,1770,1770,1770,500
20240312,120900,469168616,1768,1766,1768,1765,461
20240312,120800,468354666,1766,1760,1766,1760,6216
20240312,120700,457383739,1760,1762,1762,1759,2197
20240312,120600,453516081,1762,1762,1762,1762,0
20240312,120500,453516081,1762,1762,1762,1762,0
20240312,120400,453516081,1762,1762,1762,1762,0
20240312,120300,453516081,1762,1762,1762,1762,10
20240312,120200,453498461,1762,1759,1762,1759,17
20240312,120100,453468519,1760,1760,1760,1759,8
20240312,120000,453454445,1762,1759,1762,1759,105
20240312,115900,453269450,1762,1759,1762,1759,68
20240312,115800,453149789,1763,1764,1764,1759,66
20240312,115700,453033583,1764,1760,1764,1759,1148
20240312,115600,451013224,1765,1765,1765,1765,5
20240312,115500,451004399,1768,1768,1768,1768,0
20240312,115400,451004399,1768,1768,1768,1768,0
20240312,115300,451004399,1768,1768,1768,1768,0
20240312,115200,451004399,1768,1760,1768,1759,14
20240312,115100,450979737,1769,1760,1769,1760,7253
20240312,115000,438154427,1760,1760,1760,1760,1
20240312,114900,438152667,1760,1763,1763,1759,13029
20240312,114800,415215656,1773,1767,1773,1767,1035
20240312,114700,413383993,1767,1767,1771,1763,1281
20240312,114600,411123338,1767,1770,1770,1767,10068
20240312,114500,393325617,1777,1777,1777,1777,0
20240312,114400,393325617,1777,1777,1777,1777,0
20240312,114300,393325617,1777,1777,1777,1777,0
20240312,114200,393325617,1777,1775,1777,1775,365
20240312,114100,392677733,1775,1775,1775,1775,34
20240312,114000,392617383,1776,1769,1776,1769,71
20240312,113900,392491675,1773,1769,1773,1769,2
20240312,113800,392488133,1773,1773,1773,1773,30
20240312,113700,392434943,1773,1773,1773,1773,1
20240312,113600,392433170,1774,1774,1774,1774,0
20240312,113500,392433170,1774,1774,1774,1774,0
20240312,113400,392433170,1774,1774,1774,1774,0
20240312,113300,392433170,1774,1768,1774,1768,69
20240312,113200,392311007,1768,1775,1775,1768,34
20240312,113100,392250888,1768,1775,1775,1768,935
20240312,113000,390596723,1776,1776,1776,1776,0
20240312,112900,390596723,1776,1776,1776,1776,0
20240312,112800,390596723,1776,1776,1776,1776,0
20240312,112700,390596723,1776,1776,1776,1776,0
20240312,112600,390596723,1776,1776,1776,1776,0
20240312,112500,390596723,1776,1777,1777,1767,280
20240312,112400,390101242,1775,1775,1775,1775,333
20240312,112300,389510167,1775,1767,1775,1767,307
20240312,112200,388967575,1767,1766,1767,1766,12
20240312,112100,388946382,1763,1763,1763,1763,1
20240312,112000,388944619,1766,1766,1766,1766,1
20240312,111900,388942853,1766,1763,1767,1763,39
20240312,111800,388874081,1764,1769,1769,1764,964
20240312,111700,387171249,1781,1781,1781,1781,0
20240312,111600,387171249,1781,1777,1781,1776,11255
20240312,111500,367148747,1778,1778,1778,1778,1380
20240312,111400,364695107,1778,1777,1778,1777,3
20240312,111300,364689775,1778,1778,1778,1778,0
20240312,111200,364689775,1778,1778,1778,1778,2
20240312,111100,364686219,1768,1770,1787,1768,1015
20240312,111000,362890133,1794,1794,1794,1794,0
20240312,110900,362890133,1794,1785,1794,1782,305
20240312,110800,362344778,1787,1786,1787,1786,28
20240312,110700,362294769,1763,1767,1795,1757,714
20240312,110600,361030116,1767,1765,1767,1764,41
20240312,110500,360957721,1766,1762,1767,1762,167
20240312,110400,360662964,1763,1763,1763,1763,100
20240312,110300,360486664,1764,1748,1764,1747,758
20240312,110200,359160862,1747,1750,1750,1747,86
20240312,110100,359010564,1750,1750,1756,1750,221
20240312,110000,358623467,1757,1760,1760,1750,1889
20240312,105900,355317670,1764,1761,1768,1750,6612
20240312,105800,343722418,1770,1768,1770,1759,3723
20240312,105700,337157854,1769,1771,1771,1769,1528
20240312,105600,334453100,1778,1768,1778,1768,9
20240312,105500,334437158,1778,1776,1778,1776,31
20240312,105400,334382098,1776,1769,1776,1769,8
20240312,105300,334367925,1769,1773,1773,1768,717
20240312,105200,333099770,1772,1773,1773,1769,85
20240312,105100,332949194,1773,1773,1773,1773,23
20240312,105000,332908415,1778,1778,1778,1778,12
20240312,104900,332887079,1779,1779,1779,1779,274
20240312,104800,332399633,1780,1780,1780,1780,502
20240312,104700,331506073,1773,1779,1779,1773,968
20240312,104600,329786193,1779,1788,1788,1779,5935
20240312,104500,319192926,1789,1789,1789,1789,51
20240312,104400,319101687,1794,1794,1794,1794,63
20240312,104300,318988665,1794,1794,1794,1794,2
20240312,104200,318985077,1789,1789,1789,1789,1
20240312,104100,318983288,1794,1794,1794,1794,3
20240312,104000,318977906,1789,1789,1789,1789,1
20240312,103900,318976117,1795,1795,1795,1795,0
20240312,103800,318976117,1795,1795,1795,1795,0
20240312,103700,318976117,1795,1795,1795,1795,0
20240312,103600,318976117,1795,1796,1796,1786,2032
20240312,103500,315345437,1796,1796,1796,1796,0
20240312,103400,315345437,1796,1796,1796,1796,2
20240312,103300,315341845,1786,1793,1793,1786,31
20240312,103200,315286269,1793,1793,1793,1793,0
20240312,103100,315286269,1793,1793,1793,1793,2
20240312,103000,315282683,1787,1791,1791,1787,7192
20240312,102900,302417338,1791,1791,1791,1791,4
20240312,102800,302410174,1794,1794,1794,1794,1
20240312,102700,302408380,1792,1792,1792,1792,117
20240312,102600,302198716,1794,1793,1794,1792,312
20240312,102500,301639551,1794,1794,1794,1794,399
20240312,102400,300923745,1794,1797,1797,1794,2309
20240312,102300,296781195,1798,1798,1798,1796,105
20240312,102200,296592605,1796,1800,1800,1796,9
20240312,102100,296576421,1801,1802,1802,1801,2
20240312,102000,296572818,1803,1804,1804,1803,102
20240312,101900,296388911,1804,1805,1805,1804,7
20240312,101800,296376277,1794,1794,1794,1794,100
20240312,101700,296196877,1805,1805,1805,1805,0
20240312,101600,296196877,1805,1804,1805,1804,2107
20240312,101500,292395847,1804,1804,1804,1804,0
20240312,101400,292395847,1804,1804,1804,1804,0
20240312,101300,292395847,1804,1804,1804,1804,0
20240312,101200,292395847,1804,1804,1804,1804,0
20240312,101100,292395847,1804,1804,1804,1804,0
20240312,101000,292395847,1804,1804,1804,1804,0
20240312,100900,292395847,1804,1803,1804,1794,3009
20240312,100800,286967642,1804,1798,1804,1798,109
20240312,100700,286771284,1798,1798,1798,1798,232
20240312,100600,286354148,1798,1794,1798,1793,4
20240312,100500,286346969,1795,1795,1795,1795,628
20240312,100400,285219709,1799,1799,1799,1799,3
20240312,100300,285214312,1799,1795,1799,1795,2642
20240312,100200,280471888,1795,1795,1795,1795,975
20240312,100100,278721763,1799,1799,1799,1799,3
20240312,100000,278716366,1799,1793,1799,1792,3024
20240312,095900,273294860,1799,1799,1799,1799,2248
20240312,095800,269250708,1799,1799,1800,1799,2434
20240312,095700,264871940,1799,1800,1802,1799,1239
20240312,095600,262642071,1800,1803,1803,1800,8204
20240312,095500,247874266,1802,1802,1802,1802,10
20240312,095400,247856246,1804,1804,1804,1804,0
20240312,095300,247856246,1804,1802,1804,1802,20
20240312,095200,247820202,1804,1802,1804,1802,381
20240312,095100,247133636,1802,1802,1802,1800,111
20240312,095000,246933828,1801,1801,1801,1801,463
20240312,094900,246099965,1801,1801,1801,1801,2
20240312,094800,246096363,1800,1800,1800,1800,0
20240312,094700,246096363,1800,1800,1800,1800,371
20240312,094600,245428563,1801,1801,1801,1801,87
20240312,094500,245271876,1801,1798,1803,1797,10049
20240312,094400,227213745,1804,1804,1804,1804,1
20240312,094300,227211941,1804,1798,1804,1798,106
20240312,094200,227021326,1804,1804,1804,1804,0
20240312,094100,227021326,1804,1804,1804,1804,0
20240312,094000,227021326,1804,1804,1804,1804,0
20240312,093900,227021326,1804,1797,1804,1797,1004
20240312,093800,225214117,1797,1797,1807,1797,5003
20240312,093700,216223696,1807,1807,1807,1807,3
20240312,093600,216218275,1801,1801,1801,1801,3
20240312,093500,216212872,1793,1805,1808,1793,21001
20240312,093400,178475122,1808,1809,1809,1805,6085
20240312,093300,167471397,1819,1819,1819,1819,1
20240312,093200,167469578,1805,1820,1820,1805,8298
20240312,093100,152443042,1820,1820,1820,1820,623
20240312,093000,151309182,1820,1819,1820,1819,9736
20240312,092900,133589971,1819,1816,1819,1816,112
20240312,092800,133386351,1818,1802,1818,1801,37408
20240312,092700,65841660,1807,1807,1807,1807,5
20240312,092600,65832625,1806,1806,1806,1806,0
20240312,092500,65832625,1806,1806,1806,1806,50
20240312,092400,65742325,1805,1805,1805,1805,5021
20240312,092300,56679420,1804,1800,1804,1800,3
20240312,092200,56674016,1800,1800,1804,1800,396
20240312,092100,55961208,1800,1800,1800,1800,87
20240312,092000,55804608,1800,1800,1801,1800,2352
20240312,091900,51570957,1800,1800,1800,1800,40
20240312,091800,51498957,1805,1805,1805,1805,2
20240312,091700,51495347,1795,1795,1795,1795,1105
20240312,091600,49511872,1805,1803,1806,1803,2497
20240312,091500,45004787,1805,1804,1805,1804,131
20240312,091400,44768340,1806,1806,1806,1806,0
20240312,091300,44768340,1806,1806,1806,1806,220
20240312,091200,44371020,1806,1792,1806,1792,652
20240312,091100,43201739,1792,1792,1792,1792,0
20240312,091000,43201739,1792,1801,1801,1792,13730
20240312,090900,18508368,1801,1804,1808,1801,961
20240312,090800,16772358,1808,1808,1808,1808,0
20240312,090700,16772358,1808,1808,1808,1808,0
20240312,090600,16772358,1808,1808,1808,1808,144
20240312,090500,16512006,1808,1807,1808,1804,5003
20240312,090400,7476945,1804,1809,1809,1804,2500
20240312,090300,2961505,1806,1806,1806,1806,0
20240312,090200,2961505,1806,1809,1809,1806,548
20240312,090100,1971616,1802,1805,1805,1802,500
20240312,090000,1069902,1804,1800,1804,1800,594