stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,204900,1382350233,1768,1768,1768,1768,1260
20240313,204800,1382350233,1768,1768,1768,1768,0
20240313,204700,1382350233,1768,1768,1768,1768,0
20240313,204600,1382350233,1768,1768,1768,1768,0
20240313,204500,1382350233,1768,1768,1768,1768,0
20240313,204400,1382350233,1768,1768,1768,1768,0
20240313,204300,1382350233,1768,1768,1768,1768,0
20240313,204200,1382350233,1768,1768,1768,1768,0
20240313,204100,1382350233,1768,1768,1768,1768,0
20240313,204000,1382350233,1768,1768,1768,1768,0
20240313,203900,1382350233,1768,1768,1768,1768,0
20240313,203800,1382350233,1768,1768,1768,1768,0
20240313,203700,1382350233,1768,1768,1768,1768,0
20240313,203600,1382350233,1768,1768,1768,1768,0
20240313,203500,1382350233,1768,1768,1768,1768,0
20240313,203400,1382350233,1768,1768,1768,1768,0
20240313,203300,1382350233,1768,1768,1768,1768,0
20240313,203200,1382350233,1768,1768,1768,1768,0
20240313,203100,1382350233,1768,1768,1768,1768,0
20240313,203000,1382350233,1768,1768,1768,1768,0
20240313,202900,1382350233,1768,1768,1768,1768,0
20240313,202800,1382350233,1768,1768,1768,1768,0
20240313,202700,1382350233,1768,1768,1768,1768,0
20240313,202600,1382350233,1768,1768,1768,1768,0
20240313,202500,1382350233,1768,1768,1768,1768,0
20240313,202400,1382350233,1768,1768,1768,1768,0
20240313,202300,1382350233,1768,1768,1768,1768,0
20240313,202200,1382350233,1768,1768,1768,1768,0
20240313,202100,1382350233,1768,1768,1768,1768,0
20240313,202000,1382350233,1768,1768,1768,1768,0
20240313,201900,1382350233,1768,1768,1768,1768,1260
20240313,201800,1382350233,1768,1768,1768,1768,0
20240313,201700,1382350233,1768,1768,1768,1768,0
20240313,201600,1382350233,1768,1768,1768,1768,0
20240313,201500,1382350233,1768,1768,1768,1768,0
20240313,201400,1382350233,1768,1768,1768,1768,0
20240313,201300,1382350233,1768,1768,1768,1768,0
20240313,201200,1382350233,1768,1768,1768,1768,0
20240313,201100,1382350233,1768,1768,1768,1768,0
20240313,201000,1382350233,1768,1768,1768,1768,0
20240313,200900,1382350233,1768,1768,1768,1768,0
20240313,200800,1382350233,1768,1768,1768,1768,0
20240313,200700,1382350233,1768,1768,1768,1768,0
20240313,200600,1382350233,1768,1768,1768,1768,0
20240313,200500,1382350233,1768,1768,1768,1768,0
20240313,200400,1382350233,1768,1768,1768,1768,0
20240313,200300,1382350233,1768,1768,1768,1768,0
20240313,200200,1382350233,1768,1768,1768,1768,0
20240313,200100,1382350233,1768,1768,1768,1768,0
20240313,200000,1382350233,1768,1768,1768,1768,0
20240313,195900,1382350233,1768,1768,1768,1768,0
20240313,195800,1382350233,1768,1768,1768,1768,0
20240313,195700,1382350233,1768,1768,1768,1768,0
20240313,195600,1382350233,1768,1768,1768,1768,0
20240313,195500,1382350233,1768,1768,1768,1768,0
20240313,195400,1382350233,1768,1768,1768,1768,0
20240313,195300,1382350233,1768,1768,1768,1768,0
20240313,195200,1382350233,1768,1768,1768,1768,0
20240313,195100,1382350233,1768,1768,1768,1768,0
20240313,195000,1382350233,1768,1768,1768,1768,0
20240313,194900,1382350233,1768,1768,1768,1768,1260
20240313,194800,1382350233,1768,1768,1768,1768,0
20240313,194700,1382350233,1768,1768,1768,1768,0
20240313,194600,1382350233,1768,1768,1768,1768,0
20240313,194500,1382350233,1768,1768,1768,1768,0
20240313,194400,1382350233,1768,1768,1768,1768,0
20240313,194300,1382350233,1768,1768,1768,1768,0
20240313,194200,1382350233,1768,1768,1768,1768,0
20240313,194100,1382350233,1768,1768,1768,1768,0
20240313,194000,1382350233,1768,1768,1768,1768,0
20240313,193900,1382350233,1768,1768,1768,1768,0
20240313,193800,1382350233,1768,1768,1768,1768,0
20240313,193700,1382350233,1768,1768,1768,1768,0
20240313,193600,1382350233,1768,1768,1768,1768,0
20240313,193500,1382350233,1768,1768,1768,1768,0
20240313,193400,1382350233,1768,1768,1768,1768,0
20240313,193300,1382350233,1768,1768,1768,1768,0
20240313,193200,1382350233,1768,1768,1768,1768,0
20240313,193100,1382350233,1768,1768,1768,1768,0
20240313,193000,1382350233,1768,1768,1768,1768,0
20240313,192900,1382350233,1768,1768,1768,1768,0
20240313,192800,1382350233,1768,1768,1768,1768,0
20240313,192700,1382350233,1768,1768,1768,1768,0
20240313,192600,1382350233,1768,1768,1768,1768,0
20240313,192500,1382350233,1768,1768,1768,1768,0
20240313,192400,1382350233,1768,1768,1768,1768,0
20240313,192300,1382350233,1768,1768,1768,1768,0
20240313,192200,1382350233,1768,1768,1768,1768,0
20240313,192100,1382350233,1768,1768,1768,1768,0
20240313,192000,1382350233,1768,1768,1768,1768,0
20240313,191900,1382350233,1768,1768,1768,1768,1260
20240313,191800,1382350233,1768,1768,1768,1768,0
20240313,191700,1382350233,1768,1768,1768,1768,0
20240313,191600,1382350233,1768,1768,1768,1768,0
20240313,191500,1382350233,1768,1768,1768,1768,0
20240313,191400,1382350233,1768,1768,1768,1768,0
20240313,191300,1382350233,1768,1768,1768,1768,0
20240313,191200,1382350233,1768,1768,1768,1768,0
20240313,191100,1382350233,1768,1768,1768,1768,0
20240313,191000,1382350233,1768,1768,1768,1768,0
20240313,190900,1382350233,1768,1768,1768,1768,0
20240313,190800,1382350233,1768,1768,1768,1768,0
20240313,190700,1382350233,1768,1768,1768,1768,0
20240313,190600,1382350233,1768,1768,1768,1768,0
20240313,190500,1382350233,1768,1768,1768,1768,0
20240313,190400,1382350233,1768,1768,1768,1768,0
20240313,190300,1382350233,1768,1768,1768,1768,0
20240313,190200,1382350233,1768,1768,1768,1768,0
20240313,190100,1382350233,1768,1768,1768,1768,0
20240313,190000,1382350233,1768,1768,1768,1768,0
20240313,185900,1382350233,1768,1768,1768,1768,0
20240313,185800,1382350233,1768,1768,1768,1768,0
20240313,185700,1382350233,1768,1768,1768,1768,0
20240313,185600,1382350233,1768,1768,1768,1768,0
20240313,185500,1382350233,1768,1768,1768,1768,0
20240313,185400,1382350233,1768,1768,1768,1768,0
20240313,185300,1382350233,1768,1768,1768,1768,0
20240313,185200,1382350233,1768,1768,1768,1768,0
20240313,185100,1382350233,1768,1768,1768,1768,0
20240313,185000,1382350233,1768,1768,1768,1768,0
20240313,184900,1382350233,1768,1768,1768,1768,1260
20240313,184800,1382350233,1768,1768,1768,1768,0
20240313,184700,1382350233,1768,1768,1768,1768,0
20240313,184600,1382350233,1768,1768,1768,1768,0
20240313,184500,1382350233,1768,1768,1768,1768,0
20240313,184400,1382350233,1768,1768,1768,1768,0
20240313,184300,1382350233,1768,1768,1768,1768,0
20240313,184200,1382350233,1768,1768,1768,1768,0
20240313,184100,1382350233,1768,1768,1768,1768,0
20240313,184000,1382350233,1768,1768,1768,1768,0
20240313,183900,1382350233,1768,1768,1768,1768,0
20240313,183800,1382350233,1768,1768,1768,1768,0
20240313,183700,1382350233,1768,1768,1768,1768,0
20240313,183600,1382350233,1768,1768,1768,1768,0
20240313,183500,1382350233,1768,1768,1768,1768,0
20240313,183400,1382350233,1768,1768,1768,1768,0
20240313,183300,1382350233,1768,1768,1768,1768,0
20240313,183200,1382350233,1768,1768,1768,1768,0
20240313,183100,1382350233,1768,1768,1768,1768,0
20240313,183000,1382350233,1768,1768,1768,1768,0
20240313,182900,1382350233,1768,1768,1768,1768,0
20240313,182800,1382350233,1768,1768,1768,1768,0
20240313,182700,1382350233,1768,1768,1768,1768,0
20240313,182600,1382350233,1768,1768,1768,1768,0
20240313,182500,1382350233,1768,1768,1768,1768,0
20240313,182400,1382350233,1768,1768,1768,1768,0
20240313,182300,1382350233,1768,1768,1768,1768,0
20240313,182200,1382350233,1768,1768,1768,1768,0
20240313,182100,1382350233,1768,1768,1768,1768,0
20240313,182000,1382350233,1768,1768,1768,1768,0
20240313,181900,1382350233,1768,1768,1768,1768,1260
20240313,181800,1382350233,1768,1768,1768,1768,0
20240313,181700,1382350233,1768,1768,1768,1768,0
20240313,181600,1382350233,1768,1768,1768,1768,0
20240313,181500,1382350233,1768,1768,1768,1768,0
20240313,181400,1382350233,1768,1768,1768,1768,0
20240313,181300,1382350233,1768,1768,1768,1768,0
20240313,181200,1382350233,1768,1768,1768,1768,0
20240313,181100,1382350233,1768,1768,1768,1768,0
20240313,181000,1382350233,1768,1768,1768,1768,0
20240313,180900,1382350233,1768,1768,1768,1768,0
20240313,180800,1382350233,1768,1768,1768,1768,0
20240313,180700,1382350233,1768,1768,1768,1768,0
20240313,180600,1382350233,1768,1768,1768,1768,0
20240313,180500,1382350233,1768,1768,1768,1768,0
20240313,180400,1382350233,1768,1768,1768,1768,0
20240313,180300,1382350233,1768,1768,1768,1768,0
20240313,180200,1382350233,1768,1768,1768,1768,0
20240313,180100,1382350233,1768,1768,1768,1768,0
20240313,180000,1382350233,1768,1768,1768,1768,0
20240313,175900,1382350233,1768,1768,1768,1768,0
20240313,175800,1382350233,1768,1768,1768,1768,0
20240313,175700,1382350233,1768,1768,1768,1768,0
20240313,175600,1382350233,1768,1768,1768,1768,0
20240313,175500,1382350233,1768,1768,1768,1768,0
20240313,175400,1382350233,1768,1768,1768,1768,0
20240313,175300,1382350233,1768,1768,1768,1768,0
20240313,175200,1382350233,1768,1768,1768,1768,0
20240313,175100,1382350233,1768,1768,1768,1768,0
20240313,175000,1382350233,1768,1768,1768,1768,0
20240313,174900,1382350233,1768,1768,1768,1768,1260
20240313,174800,1382350233,1768,1768,1768,1768,0
20240313,174700,1382350233,1768,1768,1768,1768,0
20240313,174600,1382350233,1768,1768,1768,1768,0
20240313,174500,1382350233,1768,1768,1768,1768,0
20240313,174400,1382350233,1768,1768,1768,1768,0
20240313,174300,1382350233,1768,1768,1768,1768,0
20240313,174200,1382350233,1768,1768,1768,1768,0
20240313,174100,1382350233,1768,1768,1768,1768,0
20240313,174000,1382350233,1768,1768,1768,1768,0
20240313,173900,1382350233,1768,1768,1768,1768,0
20240313,173800,1382350233,1768,1768,1768,1768,0
20240313,173700,1382350233,1768,1768,1768,1768,0
20240313,173600,1382350233,1768,1768,1768,1768,0
20240313,173500,1382350233,1768,1768,1768,1768,0
20240313,173400,1382350233,1768,1768,1768,1768,0
20240313,173300,1382350233,1768,1768,1768,1768,0
20240313,173200,1382350233,1768,1768,1768,1768,0
20240313,173100,1382350233,1768,1768,1768,1768,0
20240313,173000,1382350233,1768,1768,1768,1768,0
20240313,172900,1382350233,1768,1768,1768,1768,0
20240313,172800,1382350233,1768,1768,1768,1768,0
20240313,172700,1382350233,1768,1768,1768,1768,0
20240313,172600,1382350233,1768,1768,1768,1768,0
20240313,172500,1382350233,1768,1768,1768,1768,0
20240313,172400,1382350233,1768,1768,1768,1768,0
20240313,172300,1382350233,1768,1768,1768,1768,0
20240313,172200,1382350233,1768,1768,1768,1768,0
20240313,172100,1382350233,1768,1768,1768,1768,0
20240313,172000,1382350233,1768,1768,1768,1768,0
20240313,171900,1382350233,1768,1768,1768,1768,1260
20240313,171800,1382350233,1768,1768,1768,1768,0
20240313,171700,1382350233,1768,1768,1768,1768,0
20240313,171600,1382350233,1768,1768,1768,1768,0
20240313,171500,1382350233,1768,1768,1768,1768,0
20240313,171400,1382350233,1768,1768,1768,1768,0
20240313,171300,1382350233,1768,1768,1768,1768,0
20240313,171200,1382350233,1768,1768,1768,1768,0
20240313,171100,1382350233,1768,1768,1768,1768,0
20240313,171000,1382350233,1768,1768,1768,1768,0
20240313,170900,1382350233,1768,1768,1768,1768,0
20240313,170800,1382350233,1768,1768,1768,1768,0
20240313,170700,1382350233,1768,1768,1768,1768,0
20240313,170600,1382350233,1768,1768,1768,1768,0
20240313,170500,1382350233,1768,1768,1768,1768,0
20240313,170400,1382350233,1768,1768,1768,1768,0
20240313,170300,1382350233,1768,1768,1768,1768,0
20240313,170200,1382350233,1768,1768,1768,1768,0
20240313,170100,1382350233,1768,1768,1768,1768,0
20240313,170000,1382350233,1768,1768,1768,1768,0
20240313,165900,1382350233,1768,1768,1768,1768,0
20240313,165800,1382350233,1768,1768,1768,1768,0
20240313,165700,1382350233,1768,1768,1768,1768,0
20240313,165600,1382350233,1768,1768,1768,1768,0
20240313,165500,1382350233,1768,1768,1768,1768,0
20240313,165400,1382350233,1768,1768,1768,1768,0
20240313,165300,1382350233,1768,1768,1768,1768,0
20240313,165200,1382350233,1768,1768,1768,1768,0
20240313,165100,1382350233,1768,1768,1768,1768,0
20240313,165000,1382350233,1768,1768,1768,1768,0
20240313,164900,1382350233,1768,1768,1768,1768,1260
20240313,164800,1382350233,1768,1768,1768,1768,0
20240313,164700,1382350233,1768,1768,1768,1768,0
20240313,164600,1382350233,1768,1768,1768,1768,0
20240313,164500,1382350233,1768,1768,1768,1768,0
20240313,164400,1382350233,1768,1768,1768,1768,0
20240313,164300,1382350233,1768,1768,1768,1768,0
20240313,164200,1382350233,1768,1768,1768,1768,0
20240313,164100,1382350233,1768,1768,1768,1768,0
20240313,164000,1382350233,1768,1768,1768,1768,0
20240313,163900,1382350233,1768,1768,1768,1768,0
20240313,163800,1382350233,1768,1768,1768,1768,0
20240313,163700,1382350233,1768,1768,1768,1768,0
20240313,163600,1382350233,1768,1768,1768,1768,0
20240313,163500,1382350233,1768,1768,1768,1768,0
20240313,163400,1382350233,1768,1768,1768,1768,0
20240313,163300,1382350233,1768,1768,1768,1768,0
20240313,163200,1382350233,1768,1768,1768,1768,0
20240313,163100,1382350233,1768,1768,1768,1768,0
20240313,163000,1382350233,1768,1768,1768,1768,0
20240313,162900,1382350233,1768,1768,1768,1768,0
20240313,162800,1382350233,1768,1768,1768,1768,0
20240313,162700,1382350233,1768,1768,1768,1768,0
20240313,162600,1382350233,1768,1768,1768,1768,0
20240313,162500,1382350233,1768,1768,1768,1768,0
20240313,162400,1382350233,1768,1768,1768,1768,0
20240313,162300,1382350233,1768,1768,1768,1768,0
20240313,162200,1382350233,1768,1768,1768,1768,0
20240313,162100,1382350233,1768,1768,1768,1768,0
20240313,162000,1382350233,1768,1768,1768,1768,0
20240313,161900,1382350233,1768,1768,1768,1768,1260
20240313,161800,1382350233,1768,1768,1768,1768,0
20240313,161700,1382350233,1768,1768,1768,1768,0
20240313,161600,1382350233,1768,1768,1768,1768,0
20240313,161500,1382350233,1768,1768,1768,1768,0
20240313,161400,1382350233,1768,1768,1768,1768,0
20240313,161300,1382350233,1768,1768,1768,1768,0
20240313,161200,1382350233,1768,1768,1768,1768,0
20240313,161100,1382350233,1768,1768,1768,1768,0
20240313,161000,1382350233,1768,1768,1768,1768,0
20240313,160900,1382350233,1768,1768,1768,1768,0
20240313,160800,1382350233,1768,1768,1768,1768,0
20240313,160700,1382350233,1768,1768,1768,1768,0
20240313,160600,1382350233,1768,1768,1768,1768,0
20240313,160500,1382350233,1768,1768,1768,1768,0
20240313,160400,1382350233,1768,1768,1768,1768,0
20240313,160300,1382350233,1768,1768,1768,1768,0
20240313,160200,1382350233,1768,1768,1768,1768,0
20240313,160100,1382350233,1768,1768,1768,1768,0
20240313,160000,1382350233,1768,1768,1768,1768,0
20240313,155900,1382350233,1768,1768,1768,1768,0
20240313,155800,1382350233,1768,1768,1768,1768,0
20240313,155700,1382350233,1768,1768,1768,1768,0
20240313,155600,1382350233,1768,1768,1768,1768,0
20240313,155500,1382350233,1768,1768,1768,1768,0
20240313,155400,1382350233,1768,1768,1768,1768,0
20240313,155300,1382350233,1768,1768,1768,1768,0
20240313,155200,1382350233,1768,1768,1768,1768,0
20240313,155100,1382350233,1768,1768,1768,1768,0
20240313,155000,1382350233,1768,1768,1768,1768,0
20240313,154900,1382350233,1768,1768,1768,1768,1260
20240313,154800,1382350233,1768,1768,1768,1768,0
20240313,154700,1382350233,1768,1768,1768,1768,0
20240313,154600,1382350233,1768,1768,1768,1768,0
20240313,154500,1382350233,1768,1768,1768,1768,0
20240313,154400,1382350233,1768,1768,1768,1768,0
20240313,154300,1382350233,1768,1768,1768,1768,0
20240313,154200,1382350233,1768,1768,1768,1768,0
20240313,154100,1382350233,1768,1768,1768,1768,0
20240313,154000,1382350233,1768,1768,1768,1768,0
20240313,153900,1382350233,1768,1768,1768,1768,0
20240313,153800,1382350233,1768,1768,1768,1768,0
20240313,153700,1382350233,1768,1768,1768,1768,0
20240313,153600,1382350233,1768,1768,1768,1768,0
20240313,153500,1382350233,1768,1768,1768,1768,0
20240313,153400,1382350233,1768,1768,1768,1768,0
20240313,153300,1382350233,1768,1768,1768,1768,0
20240313,153200,1382350233,1768,1768,1768,1768,0
20240313,153100,1382350233,1768,1768,1768,1768,0
20240313,153000,1382350233,1768,1768,1768,1768,1260
20240313,152900,1380122553,1768,1768,1768,1768,0
20240313,152800,1380122553,1768,1768,1768,1768,0
20240313,152700,1380122553,1768,1768,1768,1768,0
20240313,152600,1380122553,1768,1768,1768,1768,0
20240313,152500,1380122553,1768,1768,1768,1768,0
20240313,152400,1380122553,1768,1768,1768,1768,0
20240313,152300,1380122553,1768,1768,1768,1768,0
20240313,152200,1380122553,1768,1768,1768,1768,0
20240313,152100,1380122553,1768,1768,1768,1768,0
20240313,152000,1380122553,1768,1768,1768,1768,0
20240313,151900,1380122553,1768,1767,1768,1760,4399
20240313,151800,1372372538,1768,1768,1769,1768,4110
20240313,151700,1365106044,1768,1769,1769,1768,46
20240313,151600,1365024706,1768,1767,1768,1767,891
20240313,151500,1363449420,1768,1768,1768,1768,100
20240313,151400,1363272620,1768,1767,1768,1767,51
20240313,151300,1363182453,1766,1767,1768,1766,102
20240313,151200,1363002219,1768,1768,1768,1768,1
20240313,151100,1363000451,1769,1769,1769,1769,1
20240313,151000,1362998682,1770,1772,1772,1770,11774
20240313,150900,1342158500,1771,1772,1772,1771,2073
20240313,150800,1338486806,1774,1774,1774,1774,0
20240313,150700,1338486806,1774,1774,1774,1774,0
20240313,150600,1338486806,1774,1774,1774,1774,2254
20240313,150500,1334488210,1774,1774,1774,1774,200
20240313,150400,1334133410,1771,1775,1775,1771,1371
20240313,150300,1331703958,1775,1776,1776,1775,296
20240313,150200,1331178548,1775,1775,1775,1775,0
20240313,150100,1331178548,1775,1775,1775,1775,1
20240313,150000,1331176773,1775,1778,1778,1775,1786
20240313,145900,1328004215,1778,1778,1778,1778,172
20240313,145800,1327698399,1779,1779,1779,1779,10
20240313,145700,1327680609,1779,1780,1780,1779,265
20240313,145600,1327208920,1780,1780,1780,1780,0
20240313,145500,1327208920,1780,1780,1780,1780,47
20240313,145400,1327125260,1787,1787,1787,1787,0
20240313,145300,1327125260,1787,1787,1787,1787,0
20240313,145200,1327125260,1787,1787,1787,1787,0
20240313,145100,1327125260,1787,1787,1787,1787,0
20240313,145000,1327125260,1787,1788,1788,1787,776
20240313,144900,1325737773,1789,1789,1789,1789,0
20240313,144800,1325737773,1789,1789,1789,1789,0
20240313,144700,1325737773,1789,1789,1789,1789,17
20240313,144600,1325707360,1789,1789,1789,1789,0
20240313,144500,1325707360,1789,1790,1790,1789,1636
20240313,144400,1322780456,1789,1787,1789,1787,5494
20240313,144300,1312955228,1787,1787,1787,1787,1
20240313,144200,1312953441,1778,1778,1778,1778,0
20240313,144100,1312953441,1778,1778,1778,1778,878
20240313,144000,1311392357,1777,1777,1777,1777,0
20240313,143900,1311392357,1777,1777,1777,1777,0
20240313,143800,1311392357,1777,1777,1777,1777,849
20240313,143700,1309883684,1787,1787,1787,1787,0
20240313,143600,1309883684,1787,1787,1787,1787,0
20240313,143500,1309883684,1787,1787,1787,1787,0
20240313,143400,1309883684,1787,1787,1787,1787,0
20240313,143300,1309883684,1787,1787,1787,1787,0
20240313,143200,1309883684,1787,1787,1787,1787,0
20240313,143100,1309883684,1787,1787,1787,1787,0
20240313,143000,1309883684,1787,1787,1787,1787,0
20240313,142900,1309883684,1787,1787,1787,1787,1
20240313,142800,1309881897,1778,1778,1778,1778,125
20240313,142700,1309659647,1789,1778,1789,1778,1289
20240313,142600,1307366553,1778,1774,1778,1774,1227
20240313,142500,1305186043,1773,1774,1774,1773,676
20240313,142400,1303986820,1774,1774,1774,1773,362
20240313,142300,1303344939,1773,1773,1773,1773,0
20240313,142200,1303344939,1773,1773,1774,1773,1173
20240313,142100,1301265170,1774,1774,1774,1774,87
20240313,142000,1301110832,1776,1776,1776,1776,77
20240313,141900,1300974080,1776,1776,1776,1776,52
20240313,141800,1300881728,1779,1779,1779,1779,0
20240313,141700,1300881728,1779,1779,1779,1779,0
20240313,141600,1300881728,1779,1779,1779,1779,259
20240313,141500,1300420967,1780,1780,1780,1780,0
20240313,141400,1300420967,1780,1780,1780,1780,112
20240313,141300,1300221607,1780,1776,1780,1776,3012
20240313,141200,1294868843,1776,1776,1776,1776,0
20240313,141100,1294868843,1776,1776,1776,1776,0
20240313,141000,1294868843,1776,1776,1776,1776,0
20240313,140900,1294868843,1776,1776,1776,1776,222
20240313,140800,1294474571,1777,1777,1777,1777,0
20240313,140700,1294474571,1777,1777,1777,1777,0
20240313,140600,1294474571,1777,1777,1777,1777,0
20240313,140500,1294474571,1777,1777,1777,1777,0
20240313,140400,1294474571,1777,1777,1777,1777,0
20240313,140300,1294474571,1777,1777,1777,1777,5813
20240313,140200,1284144870,1777,1777,1777,1777,0
20240313,140100,1284144870,1777,1777,1777,1777,0
20240313,140000,1284144870,1777,1777,1777,1777,0
20240313,135900,1284144870,1777,1777,1777,1777,0
20240313,135800,1284144870,1777,1777,1777,1777,1
20240313,135700,1284143093,1777,1777,1777,1777,3
20240313,135600,1284137762,1778,1778,1778,1778,0
20240313,135500,1284137762,1778,1778,1778,1778,0
20240313,135400,1284137762,1778,1778,1778,1778,0
20240313,135300,1284137762,1778,1778,1778,1778,0
20240313,135200,1284137762,1778,1778,1778,1778,0
20240313,135100,1284137762,1778,1778,1778,1778,0
20240313,135000,1284137762,1778,1778,1778,1778,44
20240313,134900,1284059530,1778,1780,1780,1770,3014
20240313,134800,1278694670,1770,1779,1779,1770,1750
20240313,134700,1275586594,1780,1780,1780,1780,5
20240313,134600,1275577694,1780,1780,1780,1780,0
20240313,134500,1275577694,1780,1780,1780,1780,717
20240313,134400,1274301434,1787,1787,1787,1787,0
20240313,134300,1274301434,1787,1787,1787,1787,250
20240313,134200,1273854684,1790,1790,1790,1790,0
20240313,134100,1273854684,1790,1788,1790,1788,1000
20240313,134000,1272064968,1789,1789,1789,1789,1000
20240313,133900,1270275968,1789,1783,1790,1783,405
20240313,133800,1269552003,1778,1778,1778,1778,542
20240313,133700,1268588327,1778,1773,1778,1773,1000
20240313,133600,1266812817,1773,1773,1773,1773,0
20240313,133500,1266812817,1773,1773,1773,1773,0
20240313,133400,1266812817,1773,1773,1773,1773,2
20240313,133300,1266809271,1778,1778,1778,1778,0
20240313,133200,1266809271,1778,1778,1778,1778,0
20240313,133100,1266809271,1778,1778,1778,1778,1
20240313,133000,1266807493,1778,1778,1778,1778,0
20240313,132900,1266807493,1778,1776,1778,1776,2000
20240313,132800,1263252443,1777,1777,1777,1777,150
20240313,132700,1262985893,1770,1771,1771,1770,3975
20240313,132600,1255948964,1778,1778,1778,1778,100
20240313,132500,1255771164,1778,1778,1778,1778,0
20240313,132400,1255771164,1778,1778,1778,1778,8
20240313,132300,1255756940,1773,1773,1773,1773,5
20240313,132200,1255748075,1772,1772,1772,1770,4735
20240313,132100,1247366858,1773,1773,1773,1773,165
20240313,132000,1247074313,1773,1773,1773,1773,20
20240313,131900,1247038853,1773,1773,1773,1773,75
20240313,131800,1246905878,1773,1773,1773,1771,1433
20240313,131700,1244365761,1772,1775,1775,1772,552
20240313,131600,1243386875,1777,1776,1777,1775,780
20240313,131500,1242002347,1780,1780,1780,1780,1
20240313,131400,1242000567,1780,1782,1782,1780,1824
20240313,131300,1238753766,1783,1783,1783,1783,0
20240313,131200,1238753766,1783,1785,1785,1783,340
20240313,131100,1238147204,1785,1785,1785,1785,1454
20240313,131000,1235551814,1786,1792,1792,1786,1073
20240313,130900,1233634525,1796,1791,1796,1791,1022
20240313,130800,1231804113,1791,1791,1791,1791,363
20240313,130700,1231153980,1790,1789,1790,1787,1752
20240313,130600,1228020049,1785,1798,1798,1785,5976
20240313,130500,1217316927,1807,1807,1807,1807,0
20240313,130400,1217316927,1807,1803,1807,1797,5206
20240313,130300,1207954353,1802,1802,1802,1800,709
20240313,130200,1206676787,1802,1802,1802,1802,367
20240313,130100,1206015453,1801,1807,1807,1801,2401
20240313,130000,1201691246,1800,1800,1800,1800,0
20240313,125900,1201691246,1800,1807,1807,1800,1282
20240313,125800,1199380507,1806,1809,1809,1806,36
20240313,125700,1199315425,1810,1810,1810,1810,0
20240313,125600,1199315425,1810,1810,1810,1810,51
20240313,125500,1199223115,1810,1810,1810,1810,0
20240313,125400,1199223115,1810,1810,1810,1810,1111
20240313,125300,1197212205,1810,1810,1810,1810,38
20240313,125200,1197143425,1801,1811,1811,1801,5372
20240313,125100,1187463305,1812,1812,1812,1812,501
20240313,125000,1186555493,1810,1800,1810,1800,4925
20240313,124900,1177668545,1801,1807,1807,1801,2397
20240313,124800,1173349003,1807,1807,1807,1807,1
20240313,124700,1173347196,1807,1807,1807,1807,987
20240313,124600,1171563687,1807,1814,1814,1807,2180
20240313,124500,1167620726,1816,1816,1816,1816,20
20240313,124400,1167584406,1816,1816,1816,1816,1
20240313,124300,1167582590,1811,1814,1816,1811,3121
20240313,124200,1161921454,1810,1816,1816,1810,2091
20240313,124100,1158134776,1816,1816,1816,1816,1228
20240313,124000,1155904728,1823,1823,1823,1823,2000
20240313,123900,1152258728,1823,1814,1823,1814,1524
20240313,123800,1149485192,1823,1819,1823,1812,2697
20240313,123700,1144570561,1819,1811,1819,1810,936
20240313,123600,1142876293,1823,1813,1824,1813,10422
20240313,123500,1123939557,1813,1813,1813,1813,3000
20240313,123400,1118500557,1810,1795,1810,1795,1443
20240313,123300,1115890519,1800,1800,1800,1800,10
20240313,123200,1115872519,1800,1789,1800,1781,236
20240313,123100,1115451947,1800,1800,1800,1800,1
20240313,123000,1115450147,1791,1791,1791,1791,822
20240313,122900,1113977945,1791,1796,1817,1790,11285
20240313,122800,1093599584,1791,1789,1791,1789,990
20240313,122700,1091827494,1789,1791,1791,1789,151
20240313,122600,1091557335,1797,1782,1797,1782,160
20240313,122500,1091272200,1779,1782,1782,1776,8289
20240313,122400,1076511954,1782,1791,1800,1780,3456
20240313,122300,1070336963,1792,1794,1805,1792,1166
20240313,122200,1068247229,1793,1805,1806,1793,3328
20240313,122100,1062277487,1806,1807,1807,1806,54
20240313,122000,1062179961,1807,1803,1810,1796,4160
20240313,121900,1054688950,1811,1812,1812,1803,539
20240313,121800,1053715695,1812,1812,1816,1812,342
20240313,121700,1053095279,1812,1808,1817,1808,6719
20240313,121600,1040932554,1808,1805,1808,1805,2849
20240313,121500,1035784243,1803,1803,1803,1803,1276
20240313,121400,1033483615,1803,1802,1803,1802,959
20240313,121300,1031754773,1802,1800,1808,1800,7325
20240313,121200,1018561000,1800,1800,1800,1800,1110
20240313,121100,1016563000,1809,1802,1809,1795,5970
20240313,121000,1005835382,1797,1811,1811,1797,4673
20240313,120900,997403008,1811,1811,1811,1810,725
20240313,120800,996090570,1814,1814,1815,1811,542
20240313,120700,995107579,1815,1826,1827,1814,7534
20240313,120600,981381943,1827,1870,1877,1820,70978
20240313,120500,849849779,1870,1838,1870,1827,10276
20240313,120400,830731654,1817,1849,1855,1815,20471
20240313,120300,792938022,1850,1798,1850,1789,14975
20240313,120200,765670480,1798,1792,1800,1792,5495
20240313,120100,755787548,1791,1785,1792,1785,2666
20240313,120000,751019159,1785,1785,1785,1775,940
20240313,115900,749344642,1785,1782,1785,1782,1003
20240313,115800,747556642,1772,1772,1772,1772,2
20240313,115700,747553098,1782,1762,1786,1762,30244
20240313,115600,693924124,1761,1761,1761,1761,500
20240313,115500,693043624,1760,1754,1760,1753,20251
20240313,115400,657432957,1754,1754,1754,1754,35
20240313,115300,657371567,1754,1754,1754,1754,0
20240313,115200,657371567,1754,1754,1754,1754,0
20240313,115100,657371567,1754,1754,1754,1754,0
20240313,115000,657371567,1754,1754,1754,1754,0
20240313,114900,657371567,1754,1754,1754,1754,0
20240313,114800,657371567,1754,1754,1754,1754,0
20240313,114700,657371567,1754,1754,1754,1754,0
20240313,114600,657371567,1754,1754,1754,1754,0
20240313,114500,657371567,1754,1754,1754,1754,1
20240313,114400,657369813,1744,1744,1744,1744,0
20240313,114300,657369813,1744,1744,1744,1744,0
20240313,114200,657369813,1744,1744,1744,1744,0
20240313,114100,657369813,1744,1744,1744,1744,0
20240313,114000,657369813,1744,1744,1744,1744,0
20240313,113900,657369813,1744,1744,1744,1744,0
20240313,113800,657369813,1744,1746,1746,1744,1000
20240313,113700,655625799,1755,1755,1755,1755,0
20240313,113600,655625799,1755,1755,1755,1755,0
20240313,113500,655625799,1755,1755,1755,1755,0
20240313,113400,655625799,1755,1755,1755,1755,0
20240313,113300,655625799,1755,1755,1755,1755,0
20240313,113200,655625799,1755,1755,1755,1755,0
20240313,113100,655625799,1755,1754,1755,1754,14000
20240313,113000,631055851,1755,1755,1755,1755,0
20240313,112900,631055851,1755,1742,1755,1742,1428
20240313,112800,628566322,1742,1741,1742,1741,6000
20240313,112700,618120279,1741,1741,1741,1741,1
20240313,112600,618118538,1738,1738,1738,1738,115
20240313,112500,617918668,1737,1738,1738,1737,2501
20240313,112400,613574430,1738,1741,1741,1738,6905
20240313,112300,601570856,1738,1738,1738,1738,0
20240313,112200,601570856,1738,1739,1741,1738,2002
20240313,112100,598088642,1739,1738,1739,1738,1067
20240313,112000,596233330,1736,1736,1736,1736,154
20240313,111900,595965986,1736,1737,1737,1736,400
20240313,111800,595271578,1737,1737,1737,1737,148
20240313,111700,595014502,1737,1739,1739,1737,2016
20240313,111600,591512686,1740,1740,1740,1740,8
20240313,111500,591498766,1741,1741,1741,1741,0
20240313,111400,591498766,1741,1741,1741,1741,100
20240313,111300,591324666,1741,1741,1741,1741,8
20240313,111200,591310738,1741,1741,1741,1741,0
20240313,111100,591310738,1741,1741,1741,1741,2
20240313,111000,591307256,1736,1736,1736,1736,0
20240313,110900,591307256,1736,1736,1736,1736,0
20240313,110800,591307256,1736,1736,1736,1736,260
20240313,110700,590855896,1737,1737,1737,1737,11
20240313,110600,590836789,1741,1741,1741,1741,0
20240313,110500,590836789,1741,1741,1741,1741,0
20240313,110400,590836789,1741,1736,1741,1736,301
20240313,110300,590314248,1736,1736,1736,1736,1
20240313,110200,590312512,1735,1735,1735,1735,0
20240313,110100,590312512,1735,1735,1735,1735,29
20240313,110000,590262197,1741,1741,1741,1741,0
20240313,105900,590262197,1741,1741,1741,1741,0
20240313,105800,590262197,1741,1741,1741,1741,0
20240313,105700,590262197,1741,1741,1741,1741,0
20240313,105600,590262197,1741,1741,1741,1741,0
20240313,105500,590262197,1741,1741,1741,1741,0
20240313,105400,590262197,1741,1741,1741,1741,0
20240313,105300,590262197,1741,1741,1741,1741,0
20240313,105200,590262197,1741,1741,1741,1741,0
20240313,105100,590262197,1741,1741,1741,1741,0
20240313,105000,590262197,1741,1741,1741,1741,0
20240313,104900,590262197,1741,1741,1741,1741,0
20240313,104800,590262197,1741,1734,1741,1733,1888
20240313,104700,586990245,1734,1734,1734,1734,10
20240313,104600,586972905,1734,1734,1734,1734,0
20240313,104500,586972905,1734,1734,1734,1734,119
20240313,104400,586766559,1734,1734,1734,1734,146
20240313,104300,586513395,1734,1734,1734,1734,345
20240313,104200,585915165,1734,1734,1734,1734,2
20240313,104100,585911697,1734,1734,1734,1733,6033
20240313,104000,575454544,1734,1734,1734,1734,16
20240313,103900,575426800,1735,1734,1735,1734,1080
20240313,103800,573554000,1735,1735,1735,1735,558
20240313,103700,572585870,1734,1734,1734,1734,0
20240313,103600,572585870,1734,1734,1734,1734,0
20240313,103500,572585870,1734,1744,1744,1734,21471
20240313,103400,535329848,1744,1743,1744,1743,2
20240313,103300,535326361,1744,1744,1744,1740,28
20240313,103200,535277620,1745,1745,1745,1745,0
20240313,103100,535277620,1745,1745,1745,1745,100
20240313,103000,535103120,1745,1745,1745,1745,0
20240313,102900,535103120,1745,1745,1745,1745,2
20240313,102800,535099630,1745,1745,1745,1745,0
20240313,102700,535099630,1745,1745,1745,1745,717
20240313,102600,533848465,1745,1746,1746,1735,15082
20240313,102500,507643932,1746,1745,1748,1743,5002
20240313,102400,498924341,1744,1751,1751,1744,4273
20240313,102300,491461281,1762,1762,1762,1762,0
20240313,102200,491461281,1762,1762,1762,1762,0
20240313,102100,491461281,1762,1762,1762,1762,0
20240313,102000,491461281,1762,1762,1762,1762,0
20240313,101900,491461281,1762,1762,1762,1762,0
20240313,101800,491461281,1762,1762,1762,1762,0
20240313,101700,491461281,1762,1761,1762,1761,11
20240313,101600,491441909,1747,1747,1747,1747,0
20240313,101500,491441909,1747,1747,1747,1747,0
20240313,101400,491441909,1747,1747,1747,1747,157
20240313,101300,491167630,1765,1765,1765,1765,0
20240313,101200,491167630,1765,1745,1765,1745,2
20240313,101100,491164120,1765,1756,1765,1755,3936
20240313,101000,484227064,1765,1758,1765,1756,647
20240313,100900,483090649,1766,1766,1766,1766,146
20240313,100800,482832813,1776,1756,1776,1756,7641
20240313,100700,469411437,1755,1756,1756,1755,88
20240313,100600,469256989,1755,1755,1769,1755,2324
20240313,100500,465178065,1755,1755,1755,1755,62
20240313,100400,465069255,1755,1755,1755,1755,5000
20240313,100300,456294255,1770,1784,1784,1770,426
20240313,100200,455540221,1775,1775,1775,1775,492
20240313,100100,454666921,1785,1768,1785,1768,6315
20240313,100000,443492067,1768,1747,1768,1747,21032
20240313,095900,406558132,1748,1745,1748,1745,171
20240313,095800,406259227,1748,1748,1748,1748,9
20240313,095700,406243495,1748,1748,1748,1748,12
20240313,095600,406222519,1750,1750,1750,1750,1
20240313,095500,406220769,1750,1750,1750,1750,9
20240313,095400,406205019,1736,1736,1736,1736,1
20240313,095300,406203283,1754,1754,1754,1754,0
20240313,095200,406203283,1754,1754,1754,1754,3
20240313,095100,406198021,1737,1739,1739,1737,211
20240313,095000,405831338,1759,1754,1759,1754,113
20240313,094900,405633130,1750,1744,1750,1744,23731
20240313,094800,364118630,1735,1735,1735,1733,1039
20240313,094700,362316561,1735,1737,1737,1735,960
20240313,094600,360650116,1739,1741,1741,1739,442
20240313,094500,359880748,1741,1741,1741,1741,0
20240313,094400,359880748,1741,1741,1741,1741,545
20240313,094300,358931903,1730,1732,1732,1730,1008
20240313,094200,357186843,1732,1732,1732,1732,310
20240313,094100,356649923,1731,1735,1740,1731,6856
20240313,094000,344752602,1735,1735,1735,1735,674
20240313,093900,343583212,1736,1735,1736,1735,564
20240313,093800,342604234,1735,1727,1735,1718,10671
20240313,093700,324233969,1727,1722,1727,1719,23420
20240313,093600,283938892,1722,1728,1732,1722,39030
20240313,093500,216584107,1729,1734,1735,1729,7225
20240313,093400,204089050,1735,1737,1737,1734,2130
20240313,093300,200395420,1739,1759,1759,1739,6851
20240313,093200,188456029,1755,1762,1762,1755,514
20240313,093100,187551446,1769,1762,1769,1762,34
20240313,093000,187491412,1762,1762,1762,1762,0
20240313,092900,187491412,1762,1762,1762,1762,0
20240313,092800,187491412,1762,1762,1762,1762,1
20240313,092700,187489650,1762,1750,1762,1750,2519
20240313,092600,183077489,1749,1749,1749,1749,8190
20240313,092500,168753179,1735,1735,1735,1735,1
20240313,092400,168751444,1752,1752,1752,1752,300
20240313,092300,168225844,1752,1742,1752,1742,14767
20240313,092200,142496142,1742,1742,1742,1742,1
20240313,092100,142494400,1737,1731,1741,1730,10710
20240313,092000,123911216,1731,1731,1731,1731,8
20240313,091900,123897368,1732,1729,1733,1729,2513
20240313,091800,119544037,1729,1724,1729,1721,781
20240313,091700,118199174,1723,1725,1725,1723,2235
20240313,091600,114344209,1732,1732,1732,1732,6
20240313,091500,114333817,1732,1729,1732,1729,42
20240313,091400,114261136,1730,1720,1730,1720,164
20240313,091300,113978616,1731,1731,1731,1731,55
20240313,091200,113883411,1734,1734,1734,1734,50
20240313,091100,113796711,1736,1736,1736,1736,0
20240313,091000,113796711,1736,1717,1736,1715,35029
20240313,090900,53720496,1742,1718,1742,1718,3093
20240313,090800,48379181,1724,1726,1726,1718,6514
20240313,090700,37148977,1726,1728,1728,1726,3108
20240313,090600,31780359,1729,1730,1730,1729,827
20240313,090500,30350456,1748,1752,1752,1727,2159
20240313,090400,26617916,1754,1735,1754,1735,1296
20240313,090300,24366491,1739,1724,1739,1724,1827
20240313,090200,21213184,1725,1711,1725,1711,1008
20240313,090100,19488398,1710,1710,1710,1710,221
20240313,090000,19110488,1703,1739,1739,1700,11166