stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,213400,3877604262,1470,1470,1470,1470,59727
20240306,213300,3877604262,1470,1470,1470,1470,0
20240306,213200,3877604262,1470,1470,1470,1470,0
20240306,213100,3877604262,1470,1470,1470,1470,0
20240306,213000,3877604262,1470,1470,1470,1470,0
20240306,212900,3877604262,1470,1470,1470,1470,0
20240306,212800,3877604262,1470,1470,1470,1470,0
20240306,212700,3877604262,1470,1470,1470,1470,0
20240306,212600,3877604262,1470,1470,1470,1470,0
20240306,212500,3877604262,1470,1470,1470,1470,0
20240306,212400,3877604262,1470,1470,1470,1470,0
20240306,212300,3877604262,1470,1470,1470,1470,0
20240306,212200,3877604262,1470,1470,1470,1470,0
20240306,212100,3877604262,1470,1470,1470,1470,0
20240306,212000,3877604262,1470,1470,1470,1470,0
20240306,211900,3877604262,1470,1470,1470,1470,0
20240306,211800,3877604262,1470,1470,1470,1470,0
20240306,211700,3877604262,1470,1470,1470,1470,0
20240306,211600,3877604262,1470,1470,1470,1470,0
20240306,211500,3877604262,1470,1470,1470,1470,0
20240306,211400,3877604262,1470,1470,1470,1470,0
20240306,211300,3877604262,1470,1470,1470,1470,0
20240306,211200,3877604262,1470,1470,1470,1470,0
20240306,211100,3877604262,1470,1470,1470,1470,0
20240306,211000,3877604262,1470,1470,1470,1470,0
20240306,210900,3877604262,1470,1470,1470,1470,0
20240306,210800,3877604262,1470,1470,1470,1470,0
20240306,210700,3877604262,1470,1470,1470,1470,0
20240306,210600,3877604262,1470,1470,1470,1470,0
20240306,210500,3877604262,1470,1470,1470,1470,0
20240306,210400,3877604262,1470,1470,1470,1470,59727
20240306,210300,3877604262,1470,1470,1470,1470,0
20240306,210200,3877604262,1470,1470,1470,1470,0
20240306,210100,3877604262,1470,1470,1470,1470,0
20240306,210000,3877604262,1470,1470,1470,1470,0
20240306,205900,3877604262,1470,1470,1470,1470,0
20240306,205800,3877604262,1470,1470,1470,1470,0
20240306,205700,3877604262,1470,1470,1470,1470,0
20240306,205600,3877604262,1470,1470,1470,1470,0
20240306,205500,3877604262,1470,1470,1470,1470,0
20240306,205400,3877604262,1470,1470,1470,1470,0
20240306,205300,3877604262,1470,1470,1470,1470,0
20240306,205200,3877604262,1470,1470,1470,1470,0
20240306,205100,3877604262,1470,1470,1470,1470,0
20240306,205000,3877604262,1470,1470,1470,1470,0
20240306,204900,3877604262,1470,1470,1470,1470,0
20240306,204800,3877604262,1470,1470,1470,1470,0
20240306,204700,3877604262,1470,1470,1470,1470,0
20240306,204600,3877604262,1470,1470,1470,1470,0
20240306,204500,3877604262,1470,1470,1470,1470,0
20240306,204400,3877604262,1470,1470,1470,1470,0
20240306,204300,3877604262,1470,1470,1470,1470,0
20240306,204200,3877604262,1470,1470,1470,1470,0
20240306,204100,3877604262,1470,1470,1470,1470,0
20240306,204000,3877604262,1470,1470,1470,1470,0
20240306,203900,3877604262,1470,1470,1470,1470,0
20240306,203800,3877604262,1470,1470,1470,1470,0
20240306,203700,3877604262,1470,1470,1470,1470,0
20240306,203600,3877604262,1470,1470,1470,1470,0
20240306,203500,3877604262,1470,1470,1470,1470,0
20240306,203400,3877604262,1470,1470,1470,1470,59727
20240306,203300,3877604262,1470,1470,1470,1470,0
20240306,203200,3877604262,1470,1470,1470,1470,0
20240306,203100,3877604262,1470,1470,1470,1470,0
20240306,203000,3877604262,1470,1470,1470,1470,0
20240306,202900,3877604262,1470,1470,1470,1470,0
20240306,202800,3877604262,1470,1470,1470,1470,0
20240306,202700,3877604262,1470,1470,1470,1470,0
20240306,202600,3877604262,1470,1470,1470,1470,0
20240306,202500,3877604262,1470,1470,1470,1470,0
20240306,202400,3877604262,1470,1470,1470,1470,0
20240306,202300,3877604262,1470,1470,1470,1470,0
20240306,202200,3877604262,1470,1470,1470,1470,0
20240306,202100,3877604262,1470,1470,1470,1470,0
20240306,202000,3877604262,1470,1470,1470,1470,0
20240306,201900,3877604262,1470,1470,1470,1470,0
20240306,201800,3877604262,1470,1470,1470,1470,0
20240306,201700,3877604262,1470,1470,1470,1470,0
20240306,201600,3877604262,1470,1470,1470,1470,0
20240306,201500,3877604262,1470,1470,1470,1470,0
20240306,201400,3877604262,1470,1470,1470,1470,0
20240306,201300,3877604262,1470,1470,1470,1470,0
20240306,201200,3877604262,1470,1470,1470,1470,0
20240306,201100,3877604262,1470,1470,1470,1470,0
20240306,201000,3877604262,1470,1470,1470,1470,0
20240306,200900,3877604262,1470,1470,1470,1470,0
20240306,200800,3877604262,1470,1470,1470,1470,0
20240306,200700,3877604262,1470,1470,1470,1470,0
20240306,200600,3877604262,1470,1470,1470,1470,0
20240306,200500,3877604262,1470,1470,1470,1470,0
20240306,200400,3877604262,1470,1470,1470,1470,59727
20240306,200300,3877604262,1470,1470,1470,1470,0
20240306,200200,3877604262,1470,1470,1470,1470,0
20240306,200100,3877604262,1470,1470,1470,1470,0
20240306,200000,3877604262,1470,1470,1470,1470,0
20240306,195900,3877604262,1470,1470,1470,1470,0
20240306,195800,3877604262,1470,1470,1470,1470,0
20240306,195700,3877604262,1470,1470,1470,1470,0
20240306,195600,3877604262,1470,1470,1470,1470,0
20240306,195500,3877604262,1470,1470,1470,1470,0
20240306,195400,3877604262,1470,1470,1470,1470,0
20240306,195300,3877604262,1470,1470,1470,1470,0
20240306,195200,3877604262,1470,1470,1470,1470,0
20240306,195100,3877604262,1470,1470,1470,1470,0
20240306,195000,3877604262,1470,1470,1470,1470,0
20240306,194900,3877604262,1470,1470,1470,1470,0
20240306,194800,3877604262,1470,1470,1470,1470,0
20240306,194700,3877604262,1470,1470,1470,1470,0
20240306,194600,3877604262,1470,1470,1470,1470,0
20240306,194500,3877604262,1470,1470,1470,1470,0
20240306,194400,3877604262,1470,1470,1470,1470,0
20240306,194300,3877604262,1470,1470,1470,1470,0
20240306,194200,3877604262,1470,1470,1470,1470,0
20240306,194100,3877604262,1470,1470,1470,1470,0
20240306,194000,3877604262,1470,1470,1470,1470,0
20240306,193900,3877604262,1470,1470,1470,1470,0
20240306,193800,3877604262,1470,1470,1470,1470,0
20240306,193700,3877604262,1470,1470,1470,1470,0
20240306,193600,3877604262,1470,1470,1470,1470,0
20240306,193500,3877604262,1470,1470,1470,1470,0
20240306,193400,3877604262,1470,1470,1470,1470,59727
20240306,193300,3877604262,1470,1470,1470,1470,0
20240306,193200,3877604262,1470,1470,1470,1470,0
20240306,193100,3877604262,1470,1470,1470,1470,0
20240306,193000,3877604262,1470,1470,1470,1470,0
20240306,192900,3877604262,1470,1470,1470,1470,0
20240306,192800,3877604262,1470,1470,1470,1470,0
20240306,192700,3877604262,1470,1470,1470,1470,0
20240306,192600,3877604262,1470,1470,1470,1470,0
20240306,192500,3877604262,1470,1470,1470,1470,0
20240306,192400,3877604262,1470,1470,1470,1470,0
20240306,192300,3877604262,1470,1470,1470,1470,0
20240306,192200,3877604262,1470,1470,1470,1470,0
20240306,192100,3877604262,1470,1470,1470,1470,0
20240306,192000,3877604262,1470,1470,1470,1470,0
20240306,191900,3877604262,1470,1470,1470,1470,0
20240306,191800,3877604262,1470,1470,1470,1470,0
20240306,191700,3877604262,1470,1470,1470,1470,0
20240306,191600,3877604262,1470,1470,1470,1470,0
20240306,191500,3877604262,1470,1470,1470,1470,0
20240306,191400,3877604262,1470,1470,1470,1470,0
20240306,191300,3877604262,1470,1470,1470,1470,0
20240306,191200,3877604262,1470,1470,1470,1470,0
20240306,191100,3877604262,1470,1470,1470,1470,0
20240306,191000,3877604262,1470,1470,1470,1470,0
20240306,190900,3877604262,1470,1470,1470,1470,0
20240306,190800,3877604262,1470,1470,1470,1470,0
20240306,190700,3877604262,1470,1470,1470,1470,0
20240306,190600,3877604262,1470,1470,1470,1470,0
20240306,190500,3877604262,1470,1470,1470,1470,0
20240306,190400,3877604262,1470,1470,1470,1470,59727
20240306,190300,3877604262,1470,1470,1470,1470,0
20240306,190200,3877604262,1470,1470,1470,1470,0
20240306,190100,3877604262,1470,1470,1470,1470,0
20240306,190000,3877604262,1470,1470,1470,1470,0
20240306,185900,3877604262,1470,1470,1470,1470,0
20240306,185800,3877604262,1470,1470,1470,1470,0
20240306,185700,3877604262,1470,1470,1470,1470,0
20240306,185600,3877604262,1470,1470,1470,1470,0
20240306,185500,3877604262,1470,1470,1470,1470,0
20240306,185400,3877604262,1470,1470,1470,1470,0
20240306,185300,3877604262,1470,1470,1470,1470,0
20240306,185200,3877604262,1470,1470,1470,1470,0
20240306,185100,3877604262,1470,1470,1470,1470,0
20240306,185000,3877604262,1470,1470,1470,1470,0
20240306,184900,3877604262,1470,1470,1470,1470,0
20240306,184800,3877604262,1470,1470,1470,1470,0
20240306,184700,3877604262,1470,1470,1470,1470,0
20240306,184600,3877604262,1470,1470,1470,1470,0
20240306,184500,3877604262,1470,1470,1470,1470,0
20240306,184400,3877604262,1470,1470,1470,1470,0
20240306,184300,3877604262,1470,1470,1470,1470,0
20240306,184200,3877604262,1470,1470,1470,1470,0
20240306,184100,3877604262,1470,1470,1470,1470,0
20240306,184000,3877604262,1470,1470,1470,1470,0
20240306,183900,3877604262,1470,1470,1470,1470,0
20240306,183800,3877604262,1470,1470,1470,1470,0
20240306,183700,3877604262,1470,1470,1470,1470,0
20240306,183600,3877604262,1470,1470,1470,1470,0
20240306,183500,3877604262,1470,1470,1470,1470,0
20240306,183400,3877604262,1470,1470,1470,1470,59727
20240306,183300,3877604262,1470,1470,1470,1470,0
20240306,183200,3877604262,1470,1470,1470,1470,0
20240306,183100,3877604262,1470,1470,1470,1470,0
20240306,183000,3877604262,1470,1470,1470,1470,0
20240306,182900,3877604262,1470,1470,1470,1470,0
20240306,182800,3877604262,1470,1470,1470,1470,0
20240306,182700,3877604262,1470,1470,1470,1470,0
20240306,182600,3877604262,1470,1470,1470,1470,0
20240306,182500,3877604262,1470,1470,1470,1470,0
20240306,182400,3877604262,1470,1470,1470,1470,0
20240306,182300,3877604262,1470,1470,1470,1470,0
20240306,182200,3877604262,1470,1470,1470,1470,0
20240306,182100,3877604262,1470,1470,1470,1470,0
20240306,182000,3877604262,1470,1470,1470,1470,0
20240306,181900,3877604262,1470,1470,1470,1470,0
20240306,181800,3877604262,1470,1470,1470,1470,0
20240306,181700,3877604262,1470,1470,1470,1470,0
20240306,181600,3877604262,1470,1470,1470,1470,0
20240306,181500,3877604262,1470,1470,1470,1470,0
20240306,181400,3877604262,1470,1470,1470,1470,0
20240306,181300,3877604262,1470,1470,1470,1470,0
20240306,181200,3877604262,1470,1470,1470,1470,0
20240306,181100,3877604262,1470,1470,1470,1470,0
20240306,181000,3877604262,1470,1470,1470,1470,0
20240306,180900,3877604262,1470,1470,1470,1470,0
20240306,180800,3877604262,1470,1470,1470,1470,0
20240306,180700,3877604262,1470,1470,1470,1470,0
20240306,180600,3877604262,1470,1470,1470,1470,0
20240306,180500,3877604262,1470,1470,1470,1470,0
20240306,180400,3877604262,1470,1470,1470,1470,59727
20240306,180300,3877604262,1470,1470,1470,1470,0
20240306,180200,3877604262,1470,1470,1470,1470,0
20240306,180100,3877604262,1470,1470,1470,1470,0
20240306,180000,3877604262,1470,1470,1470,1470,0
20240306,175900,3877604262,1470,1470,1470,1470,0
20240306,175800,3877604262,1470,1470,1470,1470,0
20240306,175700,3877604262,1470,1470,1470,1470,0
20240306,175600,3877604262,1470,1470,1470,1470,0
20240306,175500,3877604262,1470,1470,1470,1470,0
20240306,175400,3877604262,1470,1470,1470,1470,0
20240306,175300,3877604262,1470,1470,1470,1470,0
20240306,175200,3877604262,1470,1470,1470,1470,0
20240306,175100,3877604262,1470,1470,1470,1470,0
20240306,175000,3877604262,1470,1470,1470,1470,0
20240306,174900,3877604262,1470,1470,1470,1470,0
20240306,174800,3877604262,1470,1470,1470,1470,0
20240306,174700,3877604262,1470,1470,1470,1470,0
20240306,174600,3877604262,1470,1470,1470,1470,0
20240306,174500,3877604262,1470,1470,1470,1470,0
20240306,174400,3877604262,1470,1470,1470,1470,0
20240306,174300,3877604262,1470,1470,1470,1470,0
20240306,174200,3877604262,1470,1470,1470,1470,0
20240306,174100,3877604262,1470,1470,1470,1470,0
20240306,174000,3877604262,1470,1470,1470,1470,0
20240306,173900,3877604262,1470,1470,1470,1470,0
20240306,173800,3877604262,1470,1470,1470,1470,0
20240306,173700,3877604262,1470,1470,1470,1470,0
20240306,173600,3877604262,1470,1470,1470,1470,0
20240306,173500,3877604262,1470,1470,1470,1470,0
20240306,173400,3877604262,1470,1470,1470,1470,59727
20240306,173300,3877604262,1470,1470,1470,1470,0
20240306,173200,3877604262,1470,1470,1470,1470,0
20240306,173100,3877604262,1470,1470,1470,1470,0
20240306,173000,3877604262,1470,1470,1470,1470,0
20240306,172900,3877604262,1470,1470,1470,1470,0
20240306,172800,3877604262,1470,1470,1470,1470,0
20240306,172700,3877604262,1470,1470,1470,1470,0
20240306,172600,3877604262,1470,1470,1470,1470,0
20240306,172500,3877604262,1470,1470,1470,1470,0
20240306,172400,3877604262,1470,1470,1470,1470,0
20240306,172300,3877604262,1470,1470,1470,1470,0
20240306,172200,3877604262,1470,1470,1470,1470,0
20240306,172100,3877604262,1470,1470,1470,1470,0
20240306,172000,3877604262,1470,1470,1470,1470,0
20240306,171900,3877604262,1470,1470,1470,1470,0
20240306,171800,3877604262,1470,1470,1470,1470,0
20240306,171700,3877604262,1470,1470,1470,1470,0
20240306,171600,3877604262,1470,1470,1470,1470,0
20240306,171500,3877604262,1470,1470,1470,1470,0
20240306,171400,3877604262,1470,1470,1470,1470,0
20240306,171300,3877604262,1470,1470,1470,1470,0
20240306,171200,3877604262,1470,1470,1470,1470,0
20240306,171100,3877604262,1470,1470,1470,1470,0
20240306,171000,3877604262,1470,1470,1470,1470,0
20240306,170900,3877604262,1470,1470,1470,1470,0
20240306,170800,3877604262,1470,1470,1470,1470,0
20240306,170700,3877604262,1470,1470,1470,1470,0
20240306,170600,3877604262,1470,1470,1470,1470,0
20240306,170500,3877604262,1470,1470,1470,1470,0
20240306,170400,3877604262,1470,1470,1470,1470,59727
20240306,170300,3877604262,1470,1470,1470,1470,0
20240306,170200,3877604262,1470,1470,1470,1470,0
20240306,170100,3877604262,1470,1470,1470,1470,0
20240306,170000,3877604262,1470,1470,1470,1470,0
20240306,165900,3877604262,1470,1470,1470,1470,0
20240306,165800,3877604262,1470,1470,1470,1470,0
20240306,165700,3877604262,1470,1470,1470,1470,0
20240306,165600,3877604262,1470,1470,1470,1470,0
20240306,165500,3877604262,1470,1470,1470,1470,0
20240306,165400,3877604262,1470,1470,1470,1470,0
20240306,165300,3877604262,1470,1470,1470,1470,0
20240306,165200,3877604262,1470,1470,1470,1470,0
20240306,165100,3877604262,1470,1470,1470,1470,0
20240306,165000,3877604262,1470,1470,1470,1470,0
20240306,164900,3877604262,1470,1470,1470,1470,0
20240306,164800,3877604262,1470,1470,1470,1470,0
20240306,164700,3877604262,1470,1470,1470,1470,0
20240306,164600,3877604262,1470,1470,1470,1470,0
20240306,164500,3877604262,1470,1470,1470,1470,0
20240306,164400,3877604262,1470,1470,1470,1470,0
20240306,164300,3877604262,1470,1470,1470,1470,0
20240306,164200,3877604262,1470,1470,1470,1470,0
20240306,164100,3877604262,1470,1470,1470,1470,0
20240306,164000,3877604262,1470,1470,1470,1470,0
20240306,163900,3877604262,1470,1470,1470,1470,0
20240306,163800,3877604262,1470,1470,1470,1470,0
20240306,163700,3877604262,1470,1470,1470,1470,0
20240306,163600,3877604262,1470,1470,1470,1470,0
20240306,163500,3877604262,1470,1470,1470,1470,0
20240306,163400,3877604262,1470,1470,1470,1470,59727
20240306,163300,3877604262,1470,1470,1470,1470,0
20240306,163200,3877604262,1470,1470,1470,1470,0
20240306,163100,3877604262,1470,1470,1470,1470,0
20240306,163000,3877604262,1470,1470,1470,1470,0
20240306,162900,3877604262,1470,1470,1470,1470,0
20240306,162800,3877604262,1470,1470,1470,1470,0
20240306,162700,3877604262,1470,1470,1470,1470,0
20240306,162600,3877604262,1470,1470,1470,1470,0
20240306,162500,3877604262,1470,1470,1470,1470,0
20240306,162400,3877604262,1470,1470,1470,1470,0
20240306,162300,3877604262,1470,1470,1470,1470,0
20240306,162200,3877604262,1470,1470,1470,1470,0
20240306,162100,3877604262,1470,1470,1470,1470,0
20240306,162000,3877604262,1470,1470,1470,1470,0
20240306,161900,3877604262,1470,1470,1470,1470,0
20240306,161800,3877604262,1470,1470,1470,1470,0
20240306,161700,3877604262,1470,1470,1470,1470,0
20240306,161600,3877604262,1470,1470,1470,1470,0
20240306,161500,3877604262,1470,1470,1470,1470,0
20240306,161400,3877604262,1470,1470,1470,1470,0
20240306,161300,3877604262,1470,1470,1470,1470,0
20240306,161200,3877604262,1470,1470,1470,1470,0
20240306,161100,3877604262,1470,1470,1470,1470,0
20240306,161000,3877604262,1470,1470,1470,1470,0
20240306,160900,3877604262,1470,1470,1470,1470,0
20240306,160800,3877604262,1470,1470,1470,1470,0
20240306,160700,3877604262,1470,1470,1470,1470,0
20240306,160600,3877604262,1470,1470,1470,1470,0
20240306,160500,3877604262,1470,1470,1470,1470,0
20240306,160400,3877604262,1470,1470,1470,1470,59727
20240306,160300,3877604262,1470,1470,1470,1470,0
20240306,160200,3877604262,1470,1470,1470,1470,0
20240306,160100,3877604262,1470,1470,1470,1470,0
20240306,160000,3877604262,1470,1470,1470,1470,0
20240306,155900,3877604262,1470,1470,1470,1470,0
20240306,155800,3877604262,1470,1470,1470,1470,0
20240306,155700,3877604262,1470,1470,1470,1470,0
20240306,155600,3877604262,1470,1470,1470,1470,0
20240306,155500,3877604262,1470,1470,1470,1470,0
20240306,155400,3877604262,1470,1470,1470,1470,0
20240306,155300,3877604262,1470,1470,1470,1470,0
20240306,155200,3877604262,1470,1470,1470,1470,0
20240306,155100,3877604262,1470,1470,1470,1470,0
20240306,155000,3877604262,1470,1470,1470,1470,0
20240306,154900,3877604262,1470,1470,1470,1470,0
20240306,154800,3877604262,1470,1470,1470,1470,0
20240306,154700,3877604262,1470,1470,1470,1470,0
20240306,154600,3877604262,1470,1470,1470,1470,0
20240306,154500,3877604262,1470,1470,1470,1470,0
20240306,154400,3877604262,1470,1470,1470,1470,0
20240306,154300,3877604262,1470,1470,1470,1470,0
20240306,154200,3877604262,1470,1470,1470,1470,0
20240306,154100,3877604262,1470,1470,1470,1470,0
20240306,154000,3877604262,1470,1470,1470,1470,0
20240306,153900,3877604262,1470,1470,1470,1470,0
20240306,153800,3877604262,1470,1470,1470,1470,0
20240306,153700,3877604262,1470,1470,1470,1470,0
20240306,153600,3877604262,1470,1470,1470,1470,0
20240306,153500,3877604262,1470,1470,1470,1470,0
20240306,153400,3877604262,1470,1470,1470,1470,59727
20240306,153300,3877604262,1470,1470,1470,1470,0
20240306,153200,3877604262,1470,1470,1470,1470,0
20240306,153100,3877604262,1470,1470,1470,1470,0
20240306,153000,3877604262,1470,1470,1470,1470,59727
20240306,152900,3789805572,1472,1472,1472,1472,0
20240306,152800,3789805572,1472,1472,1472,1472,0
20240306,152700,3789805572,1472,1472,1472,1472,0
20240306,152600,3789805572,1472,1472,1472,1472,0
20240306,152500,3789805572,1472,1472,1472,1472,0
20240306,152400,3789805572,1472,1472,1472,1472,0
20240306,152300,3789805572,1472,1472,1472,1472,0
20240306,152200,3789805572,1472,1472,1472,1472,0
20240306,152100,3789805572,1472,1472,1472,1472,0
20240306,152000,3789805572,1472,1472,1472,1472,0
20240306,151900,3789805572,1472,1472,1473,1471,2315
20240306,151800,3786397393,1472,1472,1473,1470,9653
20240306,151700,3772195134,1473,1474,1475,1471,72856
20240306,151600,3665000002,1474,1473,1475,1473,958
20240306,151500,3663587843,1473,1474,1475,1473,692
20240306,151400,3662567835,1474,1474,1475,1474,606
20240306,151300,3661674536,1475,1472,1475,1471,6167
20240306,151200,3652584325,1473,1472,1474,1471,7504
20240306,151100,3641537329,1472,1472,1473,1472,2443
20240306,151000,3637940064,1473,1472,1473,1471,4165
20240306,150900,3631809124,1472,1472,1473,1472,7062
20240306,150800,3621412969,1472,1472,1473,1472,1772
20240306,150700,3618803324,1472,1473,1473,1471,5454
20240306,150600,3610776750,1474,1472,1474,1471,5418
20240306,150500,3602806279,1472,1472,1473,1472,21779
20240306,150400,3570746198,1473,1473,1473,1472,5372
20240306,150300,3562837975,1472,1474,1474,1472,3787
20240306,150200,3557260061,1473,1473,1474,1473,5994
20240306,150100,3548430759,1473,1473,1474,1473,3794
20240306,150000,3542841922,1474,1474,1474,1473,1701
20240306,145900,3540334968,1473,1473,1474,1473,2581
20240306,145800,3536533154,1472,1472,1474,1472,116
20240306,145700,3536362400,1474,1472,1474,1472,1174
20240306,145600,3534633518,1472,1473,1473,1472,12510
20240306,145500,3516216578,1473,1473,1474,1473,111
20240306,145400,3516053065,1473,1474,1474,1473,1838
20240306,145300,3513343903,1474,1475,1475,1473,11513
20240306,145200,3496383601,1475,1475,1475,1474,169
20240306,145100,3496134344,1475,1475,1475,1475,400
20240306,145000,3495544344,1475,1475,1475,1475,0
20240306,144900,3495544344,1475,1473,1475,1473,103
20240306,144800,3495392524,1473,1475,1475,1473,153
20240306,144700,3495166893,1475,1473,1475,1472,1365
20240306,144600,3493157507,1473,1473,1473,1472,1110
20240306,144500,3491522902,1475,1474,1475,1473,5031
20240306,144400,3484102419,1474,1474,1474,1473,2045
20240306,144300,3481088862,1474,1473,1475,1473,4198
20240306,144200,3474902239,1473,1473,1473,1473,199
20240306,144100,3474609112,1473,1474,1474,1472,1349
20240306,144000,3472621884,1474,1474,1474,1473,4527
20240306,143900,3465950055,1473,1474,1474,1473,127
20240306,143800,3465762884,1473,1474,1474,1473,883
20240306,143700,3464461524,1474,1473,1474,1473,2030
20240306,143600,3461471221,1473,1473,1474,1473,716
20240306,143500,3460416351,1473,1476,1476,1473,522
20240306,143400,3459646990,1474,1474,1474,1471,38901
20240306,143300,3402374775,1474,1474,1474,1472,5085
20240306,143200,3394885055,1474,1476,1476,1474,12481
20240306,143100,3376472342,1476,1476,1476,1476,1587
20240306,143000,3374129930,1476,1475,1476,1475,1130
20240306,142900,3372463080,1476,1476,1476,1476,1399
20240306,142800,3370398156,1476,1475,1476,1475,501
20240306,142700,3369659180,1476,1475,1476,1474,7692
20240306,142600,3358310687,1475,1476,1476,1475,605
20240306,142500,3357418191,1475,1476,1477,1475,233
20240306,142400,3357074292,1477,1477,1477,1474,3714
20240306,142300,3351598142,1477,1475,1477,1474,575
20240306,142200,3350749263,1475,1475,1475,1474,779
20240306,142100,3349600242,1475,1474,1475,1473,778
20240306,142000,3348453893,1474,1473,1474,1473,13751
20240306,141900,3328198569,1474,1473,1474,1473,1179
20240306,141800,3326461762,1473,1474,1474,1473,1339
20240306,141700,3324488093,1474,1474,1474,1474,1732
20240306,141600,3321935125,1475,1475,1475,1475,167
20240306,141500,3321688800,1475,1474,1475,1474,219
20240306,141400,3321365989,1474,1474,1475,1474,2070
20240306,141300,3318314753,1473,1474,1474,1472,30709
20240306,141200,3273095616,1476,1475,1476,1474,5316
20240306,141100,3265259648,1475,1475,1475,1475,1106
20240306,141000,3263628298,1475,1475,1475,1475,570
20240306,140900,3262787548,1475,1477,1477,1475,1006
20240306,140800,3261303656,1477,1473,1477,1473,23
20240306,140700,3261269765,1473,1473,1473,1473,1334
20240306,140600,3259304783,1477,1474,1477,1473,4635
20240306,140500,3252477043,1475,1475,1477,1473,2053
20240306,140400,3249450380,1475,1475,1475,1475,1555
20240306,140300,3247156755,1475,1477,1478,1475,60
20240306,140200,3247068151,1478,1474,1478,1474,556
20240306,140100,3246247822,1474,1473,1474,1473,1748
20240306,140000,3243671295,1473,1474,1474,1473,4541
20240306,135900,3236982300,1473,1476,1476,1473,47110
20240306,135800,3167580670,1475,1475,1475,1475,2900
20240306,135700,3163303170,1475,1475,1475,1475,2348
20240306,135600,3159839870,1475,1476,1476,1475,87
20240306,135500,3159711538,1475,1475,1475,1475,1435
20240306,135400,3157594913,1475,1476,1477,1475,1366
20240306,135300,3155580043,1474,1474,1475,1474,1245
20240306,135200,3153744912,1474,1475,1475,1474,10000
20240306,135100,3139002541,1475,1477,1477,1475,1172
20240306,135000,3137271628,1477,1475,1477,1475,1009
20240306,134900,3135782351,1475,1475,1476,1474,20140
20240306,134800,3106092044,1476,1476,1476,1476,37
20240306,134700,3106037432,1476,1475,1476,1475,1517
20240306,134600,3103799837,1475,1477,1477,1475,7143
20240306,134500,3093259751,1475,1476,1477,1475,2174
20240306,134400,3090051043,1476,1475,1477,1475,1185
20240306,134300,3088303147,1475,1476,1477,1475,2705
20240306,134200,3084312262,1475,1475,1475,1475,500
20240306,134100,3083574762,1475,1476,1476,1475,2372
20240306,134000,3080075345,1476,1476,1477,1476,703
20240306,133900,3079037667,1475,1476,1476,1475,5000
20240306,133800,3071662567,1476,1477,1477,1475,91
20240306,133700,3071528270,1476,1476,1476,1476,433
20240306,133600,3070889162,1476,1476,1476,1476,453
20240306,133500,3070220534,1477,1477,1478,1476,1645
20240306,133400,3067791598,1478,1475,1478,1475,1722
20240306,133300,3065251102,1475,1476,1476,1475,791
20240306,133200,3064083604,1475,1477,1477,1474,31344
20240306,133100,3017852709,1476,1477,1477,1476,1844
20240306,133000,3015130915,1476,1477,1477,1476,8213
20240306,132900,3003008314,1477,1477,1477,1477,630
20240306,132800,3002077804,1477,1476,1477,1476,850
20240306,132700,3000822484,1475,1478,1478,1475,9828
20240306,132600,2986314821,1478,1478,1478,1477,1389
20240306,132500,2984262898,1477,1477,1477,1477,1561
20240306,132400,2981957301,1477,1477,1479,1477,5497
20240306,132300,2973838230,1477,1477,1477,1476,4832
20240306,132200,2966702661,1477,1478,1479,1477,4261
20240306,132100,2960404448,1478,1478,1478,1478,659
20240306,132000,2959430446,1478,1478,1478,1478,3204
20240306,131900,2954694934,1479,1479,1479,1479,637
20240306,131800,2953752811,1478,1479,1479,1478,276
20240306,131700,2953344623,1479,1476,1479,1476,3791
20240306,131600,2947747916,1477,1478,1478,1477,15210
20240306,131500,2925277719,1478,1478,1478,1478,3735
20240306,131400,2919757389,1479,1479,1479,1479,1169
20240306,131300,2918028438,1479,1479,1479,1479,5122
20240306,131200,2910453000,1479,1478,1479,1478,2963
20240306,131100,2906071985,1478,1478,1478,1478,3838
20240306,131000,2900399421,1478,1478,1479,1478,417
20240306,130900,2899783094,1477,1479,1479,1477,146
20240306,130800,2899567252,1479,1478,1479,1477,5373
20240306,130700,2891625701,1478,1477,1478,1477,2583
20240306,130600,2887810459,1478,1477,1478,1477,2824
20240306,130500,2883638261,1478,1478,1478,1477,484
20240306,130400,2882923132,1477,1478,1478,1477,30
20240306,130300,2882878807,1477,1479,1479,1477,800
20240306,130200,2881696831,1477,1479,1480,1477,1749
20240306,130100,2879111265,1480,1479,1480,1479,2635
20240306,130000,2875214040,1477,1477,1479,1476,468
20240306,125900,2874522373,1476,1476,1477,1476,4562
20240306,125800,2867788654,1477,1476,1477,1475,4672
20240306,125700,2860894857,1476,1475,1477,1475,1800
20240306,125600,2858239246,1475,1476,1477,1475,7666
20240306,125500,2846924338,1476,1476,1476,1475,3266
20240306,125400,2842104069,1476,1476,1476,1475,7619
20240306,125300,2830860513,1477,1476,1477,1476,50
20240306,125200,2830786683,1477,1475,1477,1475,538
20240306,125100,2829992599,1475,1476,1477,1475,1698
20240306,125000,2827485557,1477,1476,1477,1476,748
20240306,124900,2826381508,1476,1476,1476,1476,283
20240306,124800,2825963800,1476,1475,1477,1475,3340
20240306,124700,2821034583,1475,1475,1475,1475,2241
20240306,124600,2817729108,1475,1476,1476,1475,349
20240306,124500,2817214033,1475,1475,1476,1475,3772
20240306,124400,2811650329,1475,1477,1477,1475,3989
20240306,124300,2805764492,1477,1477,1477,1477,49
20240306,124200,2805692119,1476,1476,1476,1476,1870
20240306,124100,2802931999,1475,1475,1475,1475,219
20240306,124000,2802608974,1477,1477,1477,1475,3722
20240306,123900,2797114682,1477,1477,1477,1475,230
20240306,123800,2796775297,1476,1476,1477,1475,1084
20240306,123700,2795175512,1476,1476,1476,1475,10810
20240306,123600,2779220352,1476,1476,1476,1475,1695
20240306,123500,2776720110,1475,1476,1477,1475,24026
20240306,123400,2741281049,1476,1476,1477,1476,691
20240306,123300,2740261126,1476,1477,1477,1476,3978
20240306,123200,2734388598,1477,1477,1477,1475,12863
20240306,123100,2715403265,1477,1478,1478,1477,1067
20240306,123000,2713827297,1479,1479,1479,1477,1652
20240306,122900,2711387266,1479,1477,1479,1477,2586
20240306,122800,2707567742,1477,1479,1479,1477,240
20240306,122700,2707213192,1479,1477,1479,1477,131
20240306,122600,2707019703,1477,1478,1478,1477,888
20240306,122500,2705707348,1478,1479,1479,1478,612
20240306,122400,2704802504,1479,1478,1479,1478,92
20240306,122300,2704666475,1478,1478,1478,1478,1591
20240306,122200,2702314977,1478,1478,1479,1478,325
20240306,122100,2701834612,1479,1479,1479,1475,142
20240306,122000,2701625023,1475,1478,1479,1475,16675
20240306,121900,2677018621,1478,1480,1480,1478,22
20240306,121800,2676986101,1480,1480,1480,1480,2
20240306,121700,2676983141,1477,1479,1480,1477,290
20240306,121600,2676554241,1477,1477,1477,1477,19
20240306,121500,2676526178,1477,1477,1479,1477,118
20240306,121400,2676351888,1479,1479,1479,1479,305
20240306,121300,2675900793,1479,1476,1479,1476,280
20240306,121200,2675486973,1479,1476,1479,1476,1702
20240306,121100,2672974791,1476,1477,1477,1476,21555
20240306,121000,2641149153,1477,1479,1479,1477,367
20240306,120900,2640607066,1479,1478,1479,1477,7372
20240306,120800,2629710590,1479,1479,1480,1478,6591
20240306,120700,2619964855,1480,1480,1480,1480,270
20240306,120600,2619565255,1480,1480,1480,1480,50
20240306,120500,2619491255,1480,1479,1480,1479,226
20240306,120400,2619156975,1479,1479,1480,1479,3221
20240306,120300,2614392913,1480,1480,1480,1479,9551
20240306,120200,2600265009,1480,1480,1481,1480,188
20240306,120100,2599986732,1481,1479,1481,1479,239
20240306,120000,2599633249,1480,1481,1484,1480,14970
20240306,115900,2577477587,1481,1481,1481,1481,3459
20240306,115800,2572354808,1485,1485,1485,1481,5121
20240306,115700,2564765365,1481,1481,1484,1481,1074
20240306,115600,2563174768,1481,1485,1485,1481,2666
20240306,115500,2559222275,1485,1485,1485,1485,1
20240306,115400,2559220790,1486,1486,1486,1486,2
20240306,115300,2559217818,1481,1487,1487,1481,524
20240306,115200,2558441660,1487,1485,1487,1481,3203
20240306,115100,2553683327,1486,1486,1486,1486,1
20240306,115000,2553681841,1486,1481,1486,1481,871
20240306,114900,2552388525,1481,1481,1485,1481,8831
20240306,114800,2539293833,1481,1480,1483,1480,6791
20240306,114700,2529242476,1480,1479,1480,1479,1191
20240306,114600,2527479964,1479,1479,1479,1478,2602
20240306,114500,2523632606,1479,1478,1479,1478,70
20240306,114400,2523529095,1479,1478,1479,1478,99
20240306,114300,2523382740,1479,1479,1479,1479,217
20240306,114200,2523061797,1478,1479,1479,1478,2055
20240306,114100,2520024497,1478,1479,1479,1478,204
20240306,114000,2519722818,1479,1480,1480,1479,2654
20240306,113900,2515797442,1480,1479,1480,1479,302
20240306,113800,2515350582,1479,1477,1479,1477,536
20240306,113700,2514558811,1476,1476,1477,1476,6012
20240306,113600,2505679983,1476,1476,1476,1476,3098
20240306,113500,2501107335,1477,1477,1477,1477,140
20240306,113400,2500900555,1475,1476,1477,1475,33273
20240306,113300,2451804796,1477,1477,1477,1476,1574
20240306,113200,2449480033,1477,1479,1479,1477,24529
20240306,113100,2413229170,1480,1480,1480,1480,1129
20240306,113000,2411558250,1480,1479,1480,1479,67
20240306,112900,2411459108,1480,1480,1481,1480,2151
20240306,112800,2408275618,1480,1479,1480,1479,1450
20240306,112700,2406130568,1479,1480,1480,1478,2328
20240306,112600,2402685570,1480,1478,1480,1478,431
20240306,112500,2402048128,1479,1479,1480,1479,1803
20240306,112400,2399381486,1479,1479,1479,1479,870
20240306,112300,2398094756,1478,1478,1479,1477,2492
20240306,112200,2394412136,1478,1478,1479,1478,3842
20240306,112100,2388733554,1478,1477,1478,1477,2072
20240306,112000,2385672163,1477,1480,1480,1477,8648
20240306,111900,2372895976,1482,1478,1482,1478,1987
20240306,111800,2369959070,1482,1478,1482,1478,127
20240306,111700,2369771312,1478,1479,1479,1478,1896
20240306,111600,2366967537,1484,1479,1484,1479,1151
20240306,111500,2365265164,1479,1479,1480,1479,1286
20240306,111400,2363363116,1480,1484,1484,1480,3778
20240306,111300,2357770853,1484,1485,1485,1479,2171
20240306,111200,2354558962,1485,1479,1485,1479,11
20240306,111100,2354542687,1479,1482,1487,1479,164
20240306,111000,2354299017,1480,1479,1481,1478,2822
20240306,110900,2350125988,1478,1478,1478,1477,5861
20240306,110800,2341463769,1478,1476,1478,1476,3197
20240306,110700,2336742608,1476,1476,1476,1475,20009
20240306,110600,2307211696,1476,1475,1476,1475,3390
20240306,110500,2302209765,1475,1477,1478,1475,37283
20240306,110400,2247199502,1478,1481,1482,1477,104016
20240306,110300,2093279837,1482,1484,1488,1482,8961
20240306,110200,2079996855,1488,1488,1488,1483,516
20240306,110100,2079231547,1488,1483,1488,1482,5432
20240306,110000,2071178231,1483,1486,1488,1483,9636
20240306,105900,2056867775,1483,1487,1487,1483,24144
20240306,105800,2021023894,1486,1486,1486,1486,701
20240306,105700,2019982208,1486,1487,1488,1486,8073
20240306,105600,2007985463,1488,1487,1488,1487,2332
20240306,105500,2004517774,1487,1486,1488,1486,958
20240306,105400,2003092976,1486,1487,1488,1486,6368
20240306,105300,1993624220,1487,1488,1488,1487,2077
20240306,105200,1990533657,1488,1490,1490,1487,3342
20240306,105100,1985560333,1493,1493,1493,1493,12
20240306,105000,1985542417,1493,1493,1493,1493,578
20240306,104900,1984679463,1495,1488,1495,1488,1780
20240306,104800,1982029310,1488,1488,1488,1487,1988
20240306,104700,1979071194,1488,1488,1488,1487,3067
20240306,104600,1974507499,1488,1488,1488,1488,1381
20240306,104500,1972452571,1487,1487,1487,1487,1659
20240306,104400,1969985638,1487,1487,1487,1486,4581
20240306,104300,1963177506,1487,1488,1488,1487,118
20240306,104200,1963001932,1489,1487,1489,1487,3511
20240306,104100,1957780643,1488,1488,1489,1487,1950
20240306,104000,1954880135,1489,1489,1489,1488,1987
20240306,103900,1951922692,1489,1490,1490,1489,2747
20240306,103800,1947830947,1489,1490,1490,1489,1423
20240306,103700,1945712098,1489,1488,1489,1488,1614
20240306,103600,1943308924,1488,1488,1489,1488,2713
20240306,103500,1939271960,1489,1488,1489,1488,525
20240306,103400,1938490695,1489,1488,1489,1488,1692
20240306,103300,1935972989,1490,1489,1490,1488,1553
20240306,103200,1933661105,1489,1488,1489,1488,1191
20240306,103100,1931888876,1487,1489,1489,1487,2985
20240306,103000,1927448885,1490,1489,1490,1487,4717
20240306,102900,1920431398,1489,1489,1490,1488,2267
20240306,102800,1917056218,1489,1489,1490,1487,5301
20240306,102700,1909171373,1488,1490,1490,1487,10759
20240306,102600,1893153781,1488,1492,1492,1488,12775
20240306,102500,1874109015,1493,1494,1494,1492,17229
20240306,102400,1848403033,1494,1494,1494,1491,3139
20240306,102300,1843717869,1495,1491,1499,1491,6334
20240306,102200,1834241271,1490,1492,1497,1490,10367
20240306,102100,1818774676,1497,1490,1497,1490,559
20240306,102000,1817941440,1489,1490,1494,1487,6026
20240306,101900,1808967972,1492,1495,1503,1490,16287
20240306,101800,1784633287,1494,1510,1510,1494,3796
20240306,101700,1778952272,1499,1493,1512,1490,43478
20240306,101600,1713883261,1493,1497,1497,1493,3643
20240306,101500,1708438511,1497,1493,1497,1493,2189
20240306,101400,1705167255,1493,1494,1494,1491,12828
20240306,101300,1686022984,1494,1494,1497,1492,8754
20240306,101200,1672948510,1494,1497,1499,1491,19102
20240306,101100,1644405433,1497,1522,1528,1493,80242
20240306,101000,1523384862,1522,1481,1540,1481,261614
20240306,100900,1127260715,1481,1483,1483,1481,246
20240306,100800,1126896317,1483,1486,1486,1481,9551
20240306,100700,1112738826,1483,1483,1486,1483,157
20240306,100600,1112505905,1483,1483,1486,1483,807
20240306,100500,1111309118,1486,1487,1487,1486,77
20240306,100400,1111194690,1485,1481,1486,1481,38233
20240306,100300,1054471392,1482,1482,1482,1482,1034
20240306,100200,1052939004,1482,1481,1482,1480,4288
20240306,100100,1046592228,1479,1480,1480,1479,1275
20240306,100000,1044705793,1479,1479,1481,1479,19984
20240306,095900,1015130898,1480,1480,1480,1479,9160
20240306,095800,1001574863,1480,1480,1480,1478,26611
20240306,095700,962207827,1481,1480,1482,1480,5362
20240306,095600,954271852,1480,1482,1482,1480,21525
20240306,095500,922395752,1482,1482,1483,1482,5084
20240306,095400,914861244,1483,1480,1483,1480,606
20240306,095300,913963842,1481,1480,1481,1480,871
20240306,095200,912673910,1480,1481,1481,1480,1138
20240306,095100,910989620,1481,1481,1481,1480,2756
20240306,095000,906910624,1481,1481,1481,1479,4737
20240306,094900,899902108,1480,1484,1484,1479,26140
20240306,094800,861209500,1481,1483,1484,1481,3500
20240306,094700,856020917,1483,1483,1483,1480,16817
20240306,094600,831110261,1483,1485,1485,1483,1126
20240306,094500,829440001,1485,1485,1486,1483,1527
20240306,094400,827172535,1486,1483,1486,1483,1275
20240306,094300,825281359,1482,1482,1482,1482,535
20240306,094200,824488489,1482,1481,1482,1481,6505
20240306,094100,814853053,1482,1482,1482,1481,5999
20240306,094000,805966520,1482,1483,1485,1482,8306
20240306,093900,793648962,1483,1482,1485,1481,9675
20240306,093800,779312137,1482,1483,1486,1482,4864
20240306,093700,772099046,1485,1484,1486,1483,4387
20240306,093600,765588806,1484,1486,1486,1484,2334
20240306,093500,762124333,1486,1486,1486,1485,4976
20240306,093400,754731800,1486,1486,1486,1485,1037
20240306,093300,753191716,1486,1485,1487,1483,231
20240306,093200,752848519,1487,1486,1487,1483,13415
20240306,093100,732934605,1485,1482,1485,1482,1480
20240306,093000,730737801,1485,1481,1485,1480,4582
20240306,092900,723952646,1481,1480,1481,1480,13290
20240306,092800,704277336,1480,1481,1481,1477,285
20240306,092700,703855428,1481,1480,1481,1475,33654
20240306,092600,654149194,1481,1481,1482,1481,1794
20240306,092500,651491940,1481,1481,1482,1480,7251
20240306,092400,640756228,1481,1482,1482,1480,13204
20240306,092300,621208845,1482,1481,1482,1480,13782
20240306,092200,600799788,1482,1483,1486,1481,8802
20240306,092100,587752095,1482,1488,1488,1482,52330
20240306,092000,510064913,1488,1488,1488,1486,7993
20240306,091900,498178543,1487,1488,1489,1487,1460
20240306,091800,496005656,1490,1490,1490,1487,7263
20240306,091700,485199773,1490,1490,1491,1488,1967
20240306,091600,482270959,1490,1494,1494,1490,17488
20240306,091500,456201745,1494,1494,1494,1493,2809
20240306,091400,452006996,1493,1489,1494,1489,7106
20240306,091300,441401300,1491,1489,1491,1487,6785
20240306,091200,431309250,1490,1487,1490,1485,3343
20240306,091100,426339015,1487,1486,1487,1486,8243
20240306,091000,414089701,1486,1487,1487,1485,20058
20240306,090900,384295326,1486,1487,1487,1486,14822
20240306,090800,362269015,1487,1490,1490,1486,3247
20240306,090700,357438427,1490,1494,1494,1490,8466
20240306,090600,344816264,1490,1493,1494,1488,242
20240306,090500,344455941,1488,1487,1494,1485,40894
20240306,090400,283684855,1495,1486,1495,1485,57231
20240306,090300,198546236,1486,1496,1497,1485,81535
20240306,090200,77033069,1497,1494,1499,1494,8198
20240306,090100,64766686,1495,1496,1499,1492,4880
20240306,090000,57470245,1496,1502,1503,1490,36059