stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,213500,2505160405,1451,1451,1451,1451,43535
20240307,213400,2505160405,1451,1451,1451,1451,0
20240307,213300,2505160405,1451,1451,1451,1451,0
20240307,213200,2505160405,1451,1451,1451,1451,0
20240307,213100,2505160405,1451,1451,1451,1451,0
20240307,213000,2505160405,1451,1451,1451,1451,0
20240307,212900,2505160405,1451,1451,1451,1451,0
20240307,212800,2505160405,1451,1451,1451,1451,0
20240307,212700,2505160405,1451,1451,1451,1451,0
20240307,212600,2505160405,1451,1451,1451,1451,0
20240307,212500,2505160405,1451,1451,1451,1451,0
20240307,212400,2505160405,1451,1451,1451,1451,0
20240307,212300,2505160405,1451,1451,1451,1451,0
20240307,212200,2505160405,1451,1451,1451,1451,0
20240307,212100,2505160405,1451,1451,1451,1451,0
20240307,212000,2505160405,1451,1451,1451,1451,0
20240307,211900,2505160405,1451,1451,1451,1451,0
20240307,211800,2505160405,1451,1451,1451,1451,0
20240307,211700,2505160405,1451,1451,1451,1451,0
20240307,211600,2505160405,1451,1451,1451,1451,0
20240307,211500,2505160405,1451,1451,1451,1451,0
20240307,211400,2505160405,1451,1451,1451,1451,0
20240307,211300,2505160405,1451,1451,1451,1451,0
20240307,211200,2505160405,1451,1451,1451,1451,0
20240307,211100,2505160405,1451,1451,1451,1451,0
20240307,211000,2505160405,1451,1451,1451,1451,0
20240307,210900,2505160405,1451,1451,1451,1451,0
20240307,210800,2505160405,1451,1451,1451,1451,0
20240307,210700,2505160405,1451,1451,1451,1451,0
20240307,210600,2505160405,1451,1451,1451,1451,0
20240307,210500,2505160405,1451,1451,1451,1451,43535
20240307,210400,2505160405,1451,1451,1451,1451,0
20240307,210300,2505160405,1451,1451,1451,1451,0
20240307,210200,2505160405,1451,1451,1451,1451,0
20240307,210100,2505160405,1451,1451,1451,1451,0
20240307,210000,2505160405,1451,1451,1451,1451,0
20240307,205900,2505160405,1451,1451,1451,1451,0
20240307,205800,2505160405,1451,1451,1451,1451,0
20240307,205700,2505160405,1451,1451,1451,1451,0
20240307,205600,2505160405,1451,1451,1451,1451,0
20240307,205500,2505160405,1451,1451,1451,1451,0
20240307,205400,2505160405,1451,1451,1451,1451,0
20240307,205300,2505160405,1451,1451,1451,1451,0
20240307,205200,2505160405,1451,1451,1451,1451,0
20240307,205100,2505160405,1451,1451,1451,1451,0
20240307,205000,2505160405,1451,1451,1451,1451,0
20240307,204900,2505160405,1451,1451,1451,1451,0
20240307,204800,2505160405,1451,1451,1451,1451,0
20240307,204700,2505160405,1451,1451,1451,1451,0
20240307,204600,2505160405,1451,1451,1451,1451,0
20240307,204500,2505160405,1451,1451,1451,1451,0
20240307,204400,2505160405,1451,1451,1451,1451,0
20240307,204300,2505160405,1451,1451,1451,1451,0
20240307,204200,2505160405,1451,1451,1451,1451,0
20240307,204100,2505160405,1451,1451,1451,1451,0
20240307,204000,2505160405,1451,1451,1451,1451,0
20240307,203900,2505160405,1451,1451,1451,1451,0
20240307,203800,2505160405,1451,1451,1451,1451,0
20240307,203700,2505160405,1451,1451,1451,1451,0
20240307,203600,2505160405,1451,1451,1451,1451,0
20240307,203500,2505160405,1451,1451,1451,1451,43535
20240307,203400,2505160405,1451,1451,1451,1451,0
20240307,203300,2505160405,1451,1451,1451,1451,0
20240307,203200,2505160405,1451,1451,1451,1451,0
20240307,203100,2505160405,1451,1451,1451,1451,0
20240307,203000,2505160405,1451,1451,1451,1451,0
20240307,202900,2505160405,1451,1451,1451,1451,0
20240307,202800,2505160405,1451,1451,1451,1451,0
20240307,202700,2505160405,1451,1451,1451,1451,0
20240307,202600,2505160405,1451,1451,1451,1451,0
20240307,202500,2505160405,1451,1451,1451,1451,0
20240307,202400,2505160405,1451,1451,1451,1451,0
20240307,202300,2505160405,1451,1451,1451,1451,0
20240307,202200,2505160405,1451,1451,1451,1451,0
20240307,202100,2505160405,1451,1451,1451,1451,0
20240307,202000,2505160405,1451,1451,1451,1451,0
20240307,201900,2505160405,1451,1451,1451,1451,0
20240307,201800,2505160405,1451,1451,1451,1451,0
20240307,201700,2505160405,1451,1451,1451,1451,0
20240307,201600,2505160405,1451,1451,1451,1451,0
20240307,201500,2505160405,1451,1451,1451,1451,0
20240307,201400,2505160405,1451,1451,1451,1451,0
20240307,201300,2505160405,1451,1451,1451,1451,0
20240307,201200,2505160405,1451,1451,1451,1451,0
20240307,201100,2505160405,1451,1451,1451,1451,0
20240307,201000,2505160405,1451,1451,1451,1451,0
20240307,200900,2505160405,1451,1451,1451,1451,0
20240307,200800,2505160405,1451,1451,1451,1451,0
20240307,200700,2505160405,1451,1451,1451,1451,0
20240307,200600,2505160405,1451,1451,1451,1451,0
20240307,200500,2505160405,1451,1451,1451,1451,43535
20240307,200400,2505160405,1451,1451,1451,1451,0
20240307,200300,2505160405,1451,1451,1451,1451,0
20240307,200200,2505160405,1451,1451,1451,1451,0
20240307,200100,2505160405,1451,1451,1451,1451,0
20240307,200000,2505160405,1451,1451,1451,1451,0
20240307,195900,2505160405,1451,1451,1451,1451,0
20240307,195800,2505160405,1451,1451,1451,1451,0
20240307,195700,2505160405,1451,1451,1451,1451,0
20240307,195600,2505160405,1451,1451,1451,1451,0
20240307,195500,2505160405,1451,1451,1451,1451,0
20240307,195400,2505160405,1451,1451,1451,1451,0
20240307,195300,2505160405,1451,1451,1451,1451,0
20240307,195200,2505160405,1451,1451,1451,1451,0
20240307,195100,2505160405,1451,1451,1451,1451,0
20240307,195000,2505160405,1451,1451,1451,1451,0
20240307,194900,2505160405,1451,1451,1451,1451,0
20240307,194800,2505160405,1451,1451,1451,1451,0
20240307,194700,2505160405,1451,1451,1451,1451,0
20240307,194600,2505160405,1451,1451,1451,1451,0
20240307,194500,2505160405,1451,1451,1451,1451,0
20240307,194400,2505160405,1451,1451,1451,1451,0
20240307,194300,2505160405,1451,1451,1451,1451,0
20240307,194200,2505160405,1451,1451,1451,1451,0
20240307,194100,2505160405,1451,1451,1451,1451,0
20240307,194000,2505160405,1451,1451,1451,1451,0
20240307,193900,2505160405,1451,1451,1451,1451,0
20240307,193800,2505160405,1451,1451,1451,1451,0
20240307,193700,2505160405,1451,1451,1451,1451,0
20240307,193600,2505160405,1451,1451,1451,1451,0
20240307,193500,2505160405,1451,1451,1451,1451,43535
20240307,193400,2505160405,1451,1451,1451,1451,0
20240307,193300,2505160405,1451,1451,1451,1451,0
20240307,193200,2505160405,1451,1451,1451,1451,0
20240307,193100,2505160405,1451,1451,1451,1451,0
20240307,193000,2505160405,1451,1451,1451,1451,0
20240307,192900,2505160405,1451,1451,1451,1451,0
20240307,192800,2505160405,1451,1451,1451,1451,0
20240307,192700,2505160405,1451,1451,1451,1451,0
20240307,192600,2505160405,1451,1451,1451,1451,0
20240307,192500,2505160405,1451,1451,1451,1451,0
20240307,192400,2505160405,1451,1451,1451,1451,0
20240307,192300,2505160405,1451,1451,1451,1451,0
20240307,192200,2505160405,1451,1451,1451,1451,0
20240307,192100,2505160405,1451,1451,1451,1451,0
20240307,192000,2505160405,1451,1451,1451,1451,0
20240307,191900,2505160405,1451,1451,1451,1451,0
20240307,191800,2505160405,1451,1451,1451,1451,0
20240307,191700,2505160405,1451,1451,1451,1451,0
20240307,191600,2505160405,1451,1451,1451,1451,0
20240307,191500,2505160405,1451,1451,1451,1451,0
20240307,191400,2505160405,1451,1451,1451,1451,0
20240307,191300,2505160405,1451,1451,1451,1451,0
20240307,191200,2505160405,1451,1451,1451,1451,0
20240307,191100,2505160405,1451,1451,1451,1451,0
20240307,191000,2505160405,1451,1451,1451,1451,0
20240307,190900,2505160405,1451,1451,1451,1451,0
20240307,190800,2505160405,1451,1451,1451,1451,0
20240307,190700,2505160405,1451,1451,1451,1451,0
20240307,190600,2505160405,1451,1451,1451,1451,0
20240307,190500,2505160405,1451,1451,1451,1451,43535
20240307,190400,2505160405,1451,1451,1451,1451,0
20240307,190300,2505160405,1451,1451,1451,1451,0
20240307,190200,2505160405,1451,1451,1451,1451,0
20240307,190100,2505160405,1451,1451,1451,1451,0
20240307,190000,2505160405,1451,1451,1451,1451,0
20240307,185900,2505160405,1451,1451,1451,1451,0
20240307,185800,2505160405,1451,1451,1451,1451,0
20240307,185700,2505160405,1451,1451,1451,1451,0
20240307,185600,2505160405,1451,1451,1451,1451,0
20240307,185500,2505160405,1451,1451,1451,1451,0
20240307,185400,2505160405,1451,1451,1451,1451,0
20240307,185300,2505160405,1451,1451,1451,1451,0
20240307,185200,2505160405,1451,1451,1451,1451,0
20240307,185100,2505160405,1451,1451,1451,1451,0
20240307,185000,2505160405,1451,1451,1451,1451,0
20240307,184900,2505160405,1451,1451,1451,1451,0
20240307,184800,2505160405,1451,1451,1451,1451,0
20240307,184700,2505160405,1451,1451,1451,1451,0
20240307,184600,2505160405,1451,1451,1451,1451,0
20240307,184500,2505160405,1451,1451,1451,1451,0
20240307,184400,2505160405,1451,1451,1451,1451,0
20240307,184300,2505160405,1451,1451,1451,1451,0
20240307,184200,2505160405,1451,1451,1451,1451,0
20240307,184100,2505160405,1451,1451,1451,1451,0
20240307,184000,2505160405,1451,1451,1451,1451,0
20240307,183900,2505160405,1451,1451,1451,1451,0
20240307,183800,2505160405,1451,1451,1451,1451,0
20240307,183700,2505160405,1451,1451,1451,1451,0
20240307,183600,2505160405,1451,1451,1451,1451,0
20240307,183500,2505160405,1451,1451,1451,1451,43535
20240307,183400,2505160405,1451,1451,1451,1451,0
20240307,183300,2505160405,1451,1451,1451,1451,0
20240307,183200,2505160405,1451,1451,1451,1451,0
20240307,183100,2505160405,1451,1451,1451,1451,0
20240307,183000,2505160405,1451,1451,1451,1451,0
20240307,182900,2505160405,1451,1451,1451,1451,0
20240307,182800,2505160405,1451,1451,1451,1451,0
20240307,182700,2505160405,1451,1451,1451,1451,0
20240307,182600,2505160405,1451,1451,1451,1451,0
20240307,182500,2505160405,1451,1451,1451,1451,0
20240307,182400,2505160405,1451,1451,1451,1451,0
20240307,182300,2505160405,1451,1451,1451,1451,0
20240307,182200,2505160405,1451,1451,1451,1451,0
20240307,182100,2505160405,1451,1451,1451,1451,0
20240307,182000,2505160405,1451,1451,1451,1451,0
20240307,181900,2505160405,1451,1451,1451,1451,0
20240307,181800,2505160405,1451,1451,1451,1451,0
20240307,181700,2505160405,1451,1451,1451,1451,0
20240307,181600,2505160405,1451,1451,1451,1451,0
20240307,181500,2505160405,1451,1451,1451,1451,0
20240307,181400,2505160405,1451,1451,1451,1451,0
20240307,181300,2505160405,1451,1451,1451,1451,0
20240307,181200,2505160405,1451,1451,1451,1451,0
20240307,181100,2505160405,1451,1451,1451,1451,0
20240307,181000,2505160405,1451,1451,1451,1451,0
20240307,180900,2505160405,1451,1451,1451,1451,0
20240307,180800,2505160405,1451,1451,1451,1451,0
20240307,180700,2505160405,1451,1451,1451,1451,0
20240307,180600,2505160405,1451,1451,1451,1451,0
20240307,180500,2505160405,1451,1451,1451,1451,43535
20240307,180400,2505160405,1451,1451,1451,1451,0
20240307,180300,2505160405,1451,1451,1451,1451,0
20240307,180200,2505160405,1451,1451,1451,1451,0
20240307,180100,2505160405,1451,1451,1451,1451,0
20240307,180000,2505160405,1451,1451,1451,1451,0
20240307,175900,2505160405,1451,1451,1451,1451,0
20240307,175800,2505160405,1451,1451,1451,1451,0
20240307,175700,2505160405,1451,1451,1451,1451,0
20240307,175600,2505160405,1451,1451,1451,1451,0
20240307,175500,2505160405,1451,1451,1451,1451,0
20240307,175400,2505160405,1451,1451,1451,1451,0
20240307,175300,2505160405,1451,1451,1451,1451,0
20240307,175200,2505160405,1451,1451,1451,1451,0
20240307,175100,2505160405,1451,1451,1451,1451,0
20240307,175000,2505160405,1451,1451,1451,1451,0
20240307,174900,2505160405,1451,1451,1451,1451,0
20240307,174800,2505160405,1451,1451,1451,1451,0
20240307,174700,2505160405,1451,1451,1451,1451,0
20240307,174600,2505160405,1451,1451,1451,1451,0
20240307,174500,2505160405,1451,1451,1451,1451,0
20240307,174400,2505160405,1451,1451,1451,1451,0
20240307,174300,2505160405,1451,1451,1451,1451,0
20240307,174200,2505160405,1451,1451,1451,1451,0
20240307,174100,2505160405,1451,1451,1451,1451,0
20240307,174000,2505160405,1451,1451,1451,1451,0
20240307,173900,2505160405,1451,1451,1451,1451,0
20240307,173800,2505160405,1451,1451,1451,1451,0
20240307,173700,2505160405,1451,1451,1451,1451,0
20240307,173600,2505160405,1451,1451,1451,1451,0
20240307,173500,2505160405,1451,1451,1451,1451,43535
20240307,173400,2505160405,1451,1451,1451,1451,0
20240307,173300,2505160405,1451,1451,1451,1451,0
20240307,173200,2505160405,1451,1451,1451,1451,0
20240307,173100,2505160405,1451,1451,1451,1451,0
20240307,173000,2505160405,1451,1451,1451,1451,0
20240307,172900,2505160405,1451,1451,1451,1451,0
20240307,172800,2505160405,1451,1451,1451,1451,0
20240307,172700,2505160405,1451,1451,1451,1451,0
20240307,172600,2505160405,1451,1451,1451,1451,0
20240307,172500,2505160405,1451,1451,1451,1451,0
20240307,172400,2505160405,1451,1451,1451,1451,0
20240307,172300,2505160405,1451,1451,1451,1451,0
20240307,172200,2505160405,1451,1451,1451,1451,0
20240307,172100,2505160405,1451,1451,1451,1451,0
20240307,172000,2505160405,1451,1451,1451,1451,0
20240307,171900,2505160405,1451,1451,1451,1451,0
20240307,171800,2505160405,1451,1451,1451,1451,0
20240307,171700,2505160405,1451,1451,1451,1451,0
20240307,171600,2505160405,1451,1451,1451,1451,0
20240307,171500,2505160405,1451,1451,1451,1451,0
20240307,171400,2505160405,1451,1451,1451,1451,0
20240307,171300,2505160405,1451,1451,1451,1451,0
20240307,171200,2505160405,1451,1451,1451,1451,0
20240307,171100,2505160405,1451,1451,1451,1451,0
20240307,171000,2505160405,1451,1451,1451,1451,0
20240307,170900,2505160405,1451,1451,1451,1451,0
20240307,170800,2505160405,1451,1451,1451,1451,0
20240307,170700,2505160405,1451,1451,1451,1451,0
20240307,170600,2505160405,1451,1451,1451,1451,0
20240307,170500,2505160405,1451,1451,1451,1451,43535
20240307,170400,2505160405,1451,1451,1451,1451,0
20240307,170300,2505160405,1451,1451,1451,1451,0
20240307,170200,2505160405,1451,1451,1451,1451,0
20240307,170100,2505160405,1451,1451,1451,1451,0
20240307,170000,2505160405,1451,1451,1451,1451,0
20240307,165900,2505160405,1451,1451,1451,1451,0
20240307,165800,2505160405,1451,1451,1451,1451,0
20240307,165700,2505160405,1451,1451,1451,1451,0
20240307,165600,2505160405,1451,1451,1451,1451,0
20240307,165500,2505160405,1451,1451,1451,1451,0
20240307,165400,2505160405,1451,1451,1451,1451,0
20240307,165300,2505160405,1451,1451,1451,1451,0
20240307,165200,2505160405,1451,1451,1451,1451,0
20240307,165100,2505160405,1451,1451,1451,1451,0
20240307,165000,2505160405,1451,1451,1451,1451,0
20240307,164900,2505160405,1451,1451,1451,1451,0
20240307,164800,2505160405,1451,1451,1451,1451,0
20240307,164700,2505160405,1451,1451,1451,1451,0
20240307,164600,2505160405,1451,1451,1451,1451,0
20240307,164500,2505160405,1451,1451,1451,1451,0
20240307,164400,2505160405,1451,1451,1451,1451,0
20240307,164300,2505160405,1451,1451,1451,1451,0
20240307,164200,2505160405,1451,1451,1451,1451,0
20240307,164100,2505160405,1451,1451,1451,1451,0
20240307,164000,2505160405,1451,1451,1451,1451,0
20240307,163900,2505160405,1451,1451,1451,1451,0
20240307,163800,2505160405,1451,1451,1451,1451,0
20240307,163700,2505160405,1451,1451,1451,1451,0
20240307,163600,2505160405,1451,1451,1451,1451,0
20240307,163500,2505160405,1451,1451,1451,1451,43535
20240307,163400,2505160405,1451,1451,1451,1451,0
20240307,163300,2505160405,1451,1451,1451,1451,0
20240307,163200,2505160405,1451,1451,1451,1451,0
20240307,163100,2505160405,1451,1451,1451,1451,0
20240307,163000,2505160405,1451,1451,1451,1451,0
20240307,162900,2505160405,1451,1451,1451,1451,0
20240307,162800,2505160405,1451,1451,1451,1451,0
20240307,162700,2505160405,1451,1451,1451,1451,0
20240307,162600,2505160405,1451,1451,1451,1451,0
20240307,162500,2505160405,1451,1451,1451,1451,0
20240307,162400,2505160405,1451,1451,1451,1451,0
20240307,162300,2505160405,1451,1451,1451,1451,0
20240307,162200,2505160405,1451,1451,1451,1451,0
20240307,162100,2505160405,1451,1451,1451,1451,0
20240307,162000,2505160405,1451,1451,1451,1451,0
20240307,161900,2505160405,1451,1451,1451,1451,0
20240307,161800,2505160405,1451,1451,1451,1451,0
20240307,161700,2505160405,1451,1451,1451,1451,0
20240307,161600,2505160405,1451,1451,1451,1451,0
20240307,161500,2505160405,1451,1451,1451,1451,0
20240307,161400,2505160405,1451,1451,1451,1451,0
20240307,161300,2505160405,1451,1451,1451,1451,0
20240307,161200,2505160405,1451,1451,1451,1451,0
20240307,161100,2505160405,1451,1451,1451,1451,0
20240307,161000,2505160405,1451,1451,1451,1451,0
20240307,160900,2505160405,1451,1451,1451,1451,0
20240307,160800,2505160405,1451,1451,1451,1451,0
20240307,160700,2505160405,1451,1451,1451,1451,0
20240307,160600,2505160405,1451,1451,1451,1451,0
20240307,160500,2505160405,1451,1451,1451,1451,43535
20240307,160400,2505160405,1451,1451,1451,1451,0
20240307,160300,2505160405,1451,1451,1451,1451,0
20240307,160200,2505160405,1451,1451,1451,1451,0
20240307,160100,2505160405,1451,1451,1451,1451,0
20240307,160000,2505160405,1451,1451,1451,1451,0
20240307,155900,2505160405,1451,1451,1451,1451,0
20240307,155800,2505160405,1451,1451,1451,1451,0
20240307,155700,2505160405,1451,1451,1451,1451,0
20240307,155600,2505160405,1451,1451,1451,1451,0
20240307,155500,2505160405,1451,1451,1451,1451,0
20240307,155400,2505160405,1451,1451,1451,1451,0
20240307,155300,2505160405,1451,1451,1451,1451,0
20240307,155200,2505160405,1451,1451,1451,1451,0
20240307,155100,2505160405,1451,1451,1451,1451,0
20240307,155000,2505160405,1451,1451,1451,1451,0
20240307,154900,2505160405,1451,1451,1451,1451,0
20240307,154800,2505160405,1451,1451,1451,1451,0
20240307,154700,2505160405,1451,1451,1451,1451,0
20240307,154600,2505160405,1451,1451,1451,1451,0
20240307,154500,2505160405,1451,1451,1451,1451,0
20240307,154400,2505160405,1451,1451,1451,1451,0
20240307,154300,2505160405,1451,1451,1451,1451,0
20240307,154200,2505160405,1451,1451,1451,1451,0
20240307,154100,2505160405,1451,1451,1451,1451,0
20240307,154000,2505160405,1451,1451,1451,1451,0
20240307,153900,2505160405,1451,1451,1451,1451,0
20240307,153800,2505160405,1451,1451,1451,1451,0
20240307,153700,2505160405,1451,1451,1451,1451,0
20240307,153600,2505160405,1451,1451,1451,1451,0
20240307,153500,2505160405,1451,1451,1451,1451,43535
20240307,153400,2505160405,1451,1451,1451,1451,0
20240307,153300,2505160405,1451,1451,1451,1451,0
20240307,153200,2505160405,1451,1451,1451,1451,0
20240307,153100,2505160405,1451,1451,1451,1451,0
20240307,153000,2505160405,1451,1451,1451,1451,43535
20240307,152900,2441991120,1451,1451,1451,1451,0
20240307,152800,2441991120,1451,1451,1451,1451,0
20240307,152700,2441991120,1451,1451,1451,1451,0
20240307,152600,2441991120,1451,1451,1451,1451,0
20240307,152500,2441991120,1451,1451,1451,1451,0
20240307,152400,2441991120,1451,1451,1451,1451,0
20240307,152300,2441991120,1451,1451,1451,1451,0
20240307,152200,2441991120,1451,1451,1451,1451,0
20240307,152100,2441991120,1451,1451,1451,1451,0
20240307,152000,2441991120,1451,1451,1451,1451,0
20240307,151900,2441991120,1451,1452,1452,1451,11563
20240307,151800,2425210619,1452,1452,1454,1452,6049
20240307,151700,2416426275,1453,1453,1453,1452,650
20240307,151600,2415482328,1453,1453,1453,1452,4442
20240307,151500,2409032102,1452,1452,1452,1452,1090
20240307,151400,2407449422,1452,1452,1452,1452,2719
20240307,151300,2403501434,1452,1452,1452,1451,2408
20240307,151200,2400005143,1452,1451,1452,1451,2827
20240307,151100,2395902689,1452,1452,1452,1451,32
20240307,151000,2395856226,1452,1452,1452,1451,2753
20240307,150900,2391860619,1452,1451,1452,1450,25592
20240307,150800,2354738889,1451,1451,1452,1451,1841
20240307,150700,2352066393,1452,1451,1452,1451,8434
20240307,150600,2339828492,1452,1452,1452,1451,2137
20240307,150500,2336727471,1452,1452,1452,1451,3621
20240307,150400,2331472753,1451,1452,1452,1451,1057
20240307,150300,2329938989,1452,1452,1452,1451,861
20240307,150200,2328689342,1452,1452,1452,1451,1492
20240307,150100,2326523958,1452,1452,1453,1451,3498
20240307,150000,2321446020,1452,1451,1453,1451,14222
20240307,145900,2300805854,1451,1452,1453,1451,9616
20240307,145800,2286847326,1453,1453,1453,1452,5802
20240307,145700,2278422820,1452,1452,1453,1452,2244
20240307,145600,2275164429,1452,1453,1453,1452,4050
20240307,145500,2269279829,1452,1453,1453,1452,5146
20240307,145400,2261807502,1454,1454,1454,1454,5
20240307,145300,2261800232,1452,1452,1452,1452,4172
20240307,145200,2255742488,1452,1452,1454,1452,5441
20240307,145100,2247838082,1452,1452,1452,1452,1528
20240307,145000,2245619426,1452,1453,1453,1451,18041
20240307,144900,2219426055,1454,1454,1454,1453,1116
20240307,144800,2217803491,1454,1454,1454,1453,97
20240307,144700,2217662506,1454,1455,1455,1453,1217
20240307,144600,2215892886,1454,1454,1454,1454,148
20240307,144500,2215677694,1455,1454,1455,1453,81
20240307,144400,2215559893,1453,1454,1454,1453,1721
20240307,144300,2213059140,1454,1455,1455,1454,1063
20240307,144200,2211513536,1455,1455,1455,1455,23
20240307,144100,2211480071,1455,1456,1456,1455,25
20240307,144000,2211443694,1453,1456,1456,1453,140
20240307,143900,2211239866,1456,1452,1456,1452,167
20240307,143800,2210997378,1456,1455,1456,1455,2488
20240307,143700,2207375908,1455,1455,1455,1451,25247
20240307,143600,2170716395,1455,1453,1455,1452,6052
20240307,143500,2161924898,1453,1455,1455,1453,7838
20240307,143400,2150524585,1455,1455,1455,1455,26
20240307,143300,2150486755,1454,1454,1454,1454,483
20240307,143200,2149784473,1454,1455,1455,1454,535
20240307,143100,2149006568,1455,1455,1455,1453,1879
20240307,143000,2146273839,1455,1454,1455,1454,369
20240307,142900,2145737303,1454,1454,1454,1453,1186
20240307,142800,2144014037,1456,1453,1456,1453,46
20240307,142700,2143947181,1453,1455,1456,1453,21730
20240307,142600,2112335511,1456,1456,1456,1455,1405
20240307,142500,2110290228,1455,1454,1455,1454,485
20240307,142400,2109584613,1454,1453,1454,1453,1784
20240307,142300,2106991684,1454,1454,1454,1454,3566
20240307,142200,2101806720,1454,1454,1454,1453,904
20240307,142100,2100492904,1454,1454,1454,1454,116
20240307,142000,2100324240,1454,1452,1454,1452,4723
20240307,141900,2093466398,1454,1452,1454,1452,1905
20240307,141800,2090700278,1453,1454,1454,1453,490
20240307,141700,2089988202,1454,1454,1454,1454,1569
20240307,141600,2087706876,1454,1452,1454,1452,1080
20240307,141500,2086138676,1452,1452,1454,1452,1678
20240307,141400,2083702064,1452,1452,1454,1452,1959
20240307,141300,2080857593,1451,1451,1454,1451,4972
20240307,141200,2073642342,1452,1452,1453,1451,9402
20240307,141100,2059991882,1453,1454,1454,1453,2644
20240307,141000,2056149839,1455,1453,1455,1453,45
20240307,140900,2056084384,1452,1455,1455,1452,12072
20240307,140800,2038539043,1455,1455,1455,1454,2288
20240307,140700,2035212063,1455,1455,1455,1455,279
20240307,140600,2034806118,1455,1456,1456,1455,1291
20240307,140500,2032927382,1456,1455,1456,1455,1010
20240307,140400,2031457830,1455,1455,1455,1455,1221
20240307,140300,2029681275,1455,1456,1456,1455,2077
20240307,140200,2026659229,1455,1456,1456,1455,1004
20240307,140100,2025198405,1455,1455,1456,1455,2591
20240307,140000,2021428498,1455,1456,1456,1454,1020
20240307,135900,2019945402,1456,1456,1456,1456,413
20240307,135800,2019344074,1456,1456,1457,1453,397
20240307,135700,2018766073,1456,1453,1457,1453,116
20240307,135600,2018597206,1457,1457,1457,1457,36
20240307,135500,2018544754,1457,1457,1457,1451,66469
20240307,135400,1922009360,1457,1457,1457,1457,719
20240307,135300,1920961777,1456,1456,1456,1456,3599
20240307,135200,1915721633,1456,1457,1457,1456,4341
20240307,135100,1909401032,1457,1457,1457,1456,351
20240307,135000,1908889875,1456,1457,1457,1456,516
20240307,134900,1908138564,1457,1456,1457,1456,1042
20240307,134800,1906620380,1457,1455,1457,1455,1716
20240307,134700,1904123598,1454,1453,1454,1453,8349
20240307,134600,1891989537,1454,1454,1454,1454,265
20240307,134500,1891604227,1454,1455,1455,1453,23347
20240307,134400,1857659496,1454,1455,1455,1454,8604
20240307,134300,1845148398,1455,1456,1457,1455,1026
20240307,134200,1843654556,1457,1457,1457,1456,430
20240307,134100,1843028445,1457,1458,1458,1457,998
20240307,134000,1841574355,1458,1459,1459,1458,19
20240307,133900,1841546651,1457,1460,1460,1457,5608
20240307,133800,1833373235,1460,1460,1460,1460,22
20240307,133700,1833341115,1459,1460,1460,1459,38
20240307,133600,1833285645,1460,1459,1460,1459,494
20240307,133500,1832564615,1460,1460,1460,1459,90
20240307,133400,1832433221,1460,1459,1460,1459,748
20240307,133300,1831341688,1459,1459,1459,1459,875
20240307,133200,1830065063,1458,1458,1459,1458,1001
20240307,133100,1828605105,1459,1458,1459,1458,589
20240307,133000,1827745821,1459,1459,1459,1458,1033
20240307,132900,1826239396,1459,1460,1460,1459,788
20240307,132800,1825089700,1459,1459,1459,1459,2045
20240307,132700,1822106045,1459,1458,1459,1457,951
20240307,132600,1820719862,1458,1457,1458,1456,2676
20240307,132500,1816822648,1458,1457,1458,1457,2500
20240307,132400,1813177947,1457,1455,1457,1455,541
20240307,132300,1812390748,1455,1455,1456,1455,827
20240307,132200,1811186801,1455,1455,1455,1455,4424
20240307,132100,1804749881,1455,1454,1455,1454,4679
20240307,132000,1797946485,1455,1455,1455,1454,863
20240307,131900,1796691124,1455,1455,1455,1455,810
20240307,131800,1795512574,1455,1455,1455,1455,342
20240307,131700,1795014964,1454,1455,1455,1454,5441
20240307,131600,1787103545,1455,1455,1456,1455,1129
20240307,131500,1785460847,1455,1455,1456,1455,1603
20240307,131400,1783128382,1456,1456,1456,1455,7817
20240307,131300,1771754417,1456,1458,1458,1456,5002
20240307,131200,1764471501,1456,1458,1458,1456,67
20240307,131100,1764373820,1456,1458,1458,1456,2512
20240307,131000,1760715578,1458,1457,1458,1455,4616
20240307,130900,1753993198,1457,1458,1458,1457,414
20240307,130800,1753389587,1458,1456,1458,1456,30
20240307,130700,1753345877,1457,1456,1457,1456,229
20240307,130600,1753012441,1456,1457,1457,1456,508
20240307,130500,1752272784,1457,1458,1458,1457,1092
20240307,130400,1750681342,1458,1457,1458,1457,340
20240307,130300,1750185960,1457,1457,1458,1454,22236
20240307,130200,1717827199,1457,1458,1458,1457,120
20240307,130100,1717652304,1458,1458,1458,1458,115
20240307,130000,1717484634,1458,1457,1458,1456,828
20240307,125900,1716278696,1456,1457,1457,1456,243
20240307,125800,1715924738,1457,1456,1457,1456,2167
20240307,125700,1712768804,1456,1457,1457,1456,259
20240307,125600,1712391442,1457,1454,1457,1454,830
20240307,125500,1711184075,1457,1456,1457,1454,4608
20240307,125400,1704480414,1454,1455,1456,1454,7025
20240307,125300,1694259706,1456,1457,1457,1455,3612
20240307,125200,1689000356,1457,1456,1457,1456,630
20240307,125100,1688083046,1457,1456,1457,1456,1531
20240307,125000,1685852504,1456,1455,1456,1455,172
20240307,124900,1685602152,1456,1455,1456,1455,2790
20240307,124800,1681542673,1456,1458,1458,1456,12569
20240307,124700,1663241707,1457,1456,1457,1456,1133
20240307,124600,1661591325,1457,1457,1457,1457,3806
20240307,124500,1656045983,1457,1457,1457,1457,3586
20240307,124400,1650821181,1458,1457,1458,1456,5311
20240307,124300,1643086659,1457,1457,1458,1457,443
20240307,124200,1642441115,1455,1457,1457,1455,6412
20240307,124100,1633103724,1457,1457,1458,1456,739
20240307,124000,1632027499,1457,1456,1457,1456,528
20240307,123900,1631258403,1455,1457,1457,1455,2645
20240307,123800,1627407785,1457,1458,1458,1457,2159
20240307,123700,1624260004,1457,1457,1457,1456,2680
20240307,123600,1620356622,1457,1457,1457,1457,8572
20240307,123500,1607867218,1458,1458,1458,1458,287
20240307,123400,1607448772,1459,1459,1459,1458,81
20240307,123300,1607330601,1458,1458,1458,1458,47
20240307,123200,1607262075,1457,1457,1457,1457,1612
20240307,123100,1604913391,1457,1457,1457,1457,36
20240307,123000,1604860939,1457,1456,1457,1456,135
20240307,122900,1604664378,1455,1456,1456,1455,841
20240307,122800,1603440713,1455,1457,1457,1455,10706
20240307,122700,1587862383,1457,1457,1457,1456,529
20240307,122600,1587092112,1457,1456,1457,1456,1211
20240307,122500,1585328685,1459,1459,1459,1456,308
20240307,122400,1584880222,1456,1456,1456,1456,340
20240307,122300,1584385182,1455,1456,1456,1455,3162
20240307,122200,1579783242,1459,1459,1459,1455,12052
20240307,122100,1562246487,1459,1456,1459,1455,4681
20240307,122000,1555433048,1460,1460,1460,1460,100
20240307,121900,1555287048,1461,1460,1461,1456,7024
20240307,121800,1545038007,1460,1457,1460,1456,11579
20240307,121700,1528172948,1457,1460,1460,1457,5421
20240307,121600,1520270008,1460,1460,1460,1458,412
20240307,121500,1519668870,1460,1460,1460,1460,110
20240307,121400,1519508270,1460,1458,1460,1458,516
20240307,121300,1518755938,1458,1458,1458,1458,0
20240307,121200,1518755938,1458,1458,1458,1458,1316
20240307,121100,1516837210,1458,1457,1458,1457,3723
20240307,121000,1511412539,1457,1457,1458,1457,1813
20240307,120900,1508770898,1458,1461,1461,1456,20416
20240307,120800,1479021216,1461,1460,1461,1458,4150
20240307,120700,1472967817,1459,1460,1460,1459,2818
20240307,120600,1468856142,1460,1461,1461,1459,7513
20240307,120500,1457884154,1462,1462,1464,1461,114
20240307,120400,1457717527,1462,1461,1462,1461,1226
20240307,120300,1455925181,1461,1467,1467,1461,1678
20240307,120200,1453471876,1467,1467,1467,1461,109
20240307,120100,1453311979,1468,1461,1468,1461,2597
20240307,120000,1449504645,1461,1460,1461,1459,993
20240307,115900,1448055352,1460,1461,1461,1460,1562
20240307,115800,1445774829,1460,1460,1460,1460,3225
20240307,115700,1441066329,1459,1460,1460,1459,16665
20240307,115600,1416736412,1460,1461,1461,1459,1124
20240307,115500,1415095380,1461,1463,1463,1461,2476
20240307,115400,1411477115,1463,1461,1463,1460,3405
20240307,115300,1406505667,1461,1461,1461,1459,1315
20240307,115200,1404586000,1462,1462,1462,1460,531
20240307,115100,1403810678,1460,1460,1463,1460,183
20240307,115000,1403543417,1463,1460,1463,1460,1297
20240307,114900,1401649791,1463,1463,1463,1463,13
20240307,114800,1401630772,1460,1463,1463,1460,267
20240307,114700,1401240949,1460,1460,1460,1460,800
20240307,114600,1400072949,1460,1463,1463,1460,3163
20240307,114500,1395454960,1460,1460,1460,1460,8000
20240307,114400,1383774960,1460,1464,1465,1460,15019
20240307,114300,1361830653,1464,1464,1464,1464,118
20240307,114200,1361657901,1465,1464,1465,1464,41
20240307,114100,1361597870,1464,1463,1464,1462,949
20240307,114000,1360208559,1465,1462,1465,1462,5
20240307,113900,1360201240,1465,1462,1465,1461,2767
20240307,113800,1356156790,1462,1464,1464,1462,1264
20240307,113700,1354307484,1467,1467,1467,1463,1259
20240307,113600,1352465498,1467,1467,1467,1464,9
20240307,113500,1352452307,1467,1468,1468,1463,10139
20240307,113400,1337568678,1466,1465,1468,1465,15
20240307,113300,1337546690,1468,1466,1469,1463,46
20240307,113200,1337479236,1466,1462,1466,1461,1810
20240307,113100,1334832539,1461,1462,1462,1461,2361
20240307,113000,1331381958,1462,1462,1462,1462,3
20240307,112900,1331377572,1462,1462,1462,1462,92
20240307,112800,1331243068,1460,1460,1462,1460,2097
20240307,112700,1328181413,1462,1460,1462,1460,34
20240307,112600,1328131767,1462,1460,1462,1460,36
20240307,112500,1328079195,1462,1461,1463,1461,763
20240307,112400,1326964445,1461,1461,1461,1461,12
20240307,112300,1326946913,1462,1462,1462,1458,1932
20240307,112200,1324122386,1462,1463,1463,1458,7
20240307,112100,1324112162,1456,1458,1459,1456,12501
20240307,112000,1305897891,1459,1461,1462,1458,19606
20240307,111900,1277287517,1461,1463,1463,1460,1228
20240307,111800,1275493544,1461,1462,1462,1460,4778
20240307,111700,1268512848,1462,1463,1463,1462,1027
20240307,111600,1267011263,1463,1464,1464,1463,3831
20240307,111500,1261406501,1465,1465,1465,1465,1047
20240307,111400,1259872646,1463,1463,1465,1463,6329
20240307,111300,1250613305,1463,1464,1465,1463,7486
20240307,111200,1239661003,1463,1467,1467,1463,16906
20240307,111100,1214900051,1467,1468,1469,1467,2990
20240307,111000,1210510681,1469,1470,1470,1469,3676
20240307,110900,1205110633,1470,1470,1470,1470,37
20240307,110800,1205056243,1470,1470,1470,1470,3312
20240307,110700,1200187603,1470,1470,1470,1469,741
20240307,110600,1199098657,1470,1472,1472,1470,3206
20240307,110500,1194384897,1472,1472,1472,1472,1113
20240307,110400,1192746561,1470,1470,1470,1469,26669
20240307,110300,1153543391,1470,1469,1470,1469,2567
20240307,110200,1149772113,1470,1472,1472,1469,8554
20240307,110100,1137200179,1472,1471,1473,1470,1408
20240307,110000,1135129376,1470,1471,1472,1470,2079
20240307,105900,1132073170,1472,1472,1473,1470,5292
20240307,105800,1124287907,1472,1472,1472,1472,316
20240307,105700,1123822755,1473,1474,1474,1473,74
20240307,105600,1123713733,1474,1473,1474,1473,114
20240307,105500,1123545809,1474,1472,1474,1472,624
20240307,105400,1122626856,1472,1472,1472,1472,1988
20240307,105300,1119700520,1472,1472,1473,1472,1063
20240307,105200,1118135773,1472,1473,1473,1472,172
20240307,105100,1117882463,1474,1475,1475,1472,5868
20240307,105000,1109241995,1474,1475,1475,1474,1845
20240307,104900,1106522410,1475,1475,1475,1474,845
20240307,104800,1105276490,1476,1475,1476,1475,3150
20240307,104700,1100628760,1476,1476,1476,1476,130
20240307,104600,1100436880,1476,1475,1476,1475,742
20240307,104500,1099341942,1476,1477,1477,1475,486
20240307,104400,1098624255,1478,1479,1479,1477,5901
20240307,104300,1089905890,1479,1477,1479,1477,4819
20240307,104200,1082780434,1477,1476,1477,1476,1310
20240307,104100,1080846217,1476,1475,1476,1475,886
20240307,104000,1079539302,1475,1475,1475,1473,2691
20240307,103900,1075572940,1475,1475,1476,1475,1539
20240307,103800,1073302435,1475,1473,1475,1473,4294
20240307,103700,1066975466,1473,1473,1474,1473,6088
20240307,103600,1058004312,1474,1474,1474,1473,664
20240307,103500,1057026180,1473,1474,1474,1473,2717
20240307,103400,1053023582,1473,1473,1474,1473,719
20240307,103300,1051964293,1473,1472,1474,1472,1098
20240307,103200,1050346484,1472,1473,1474,1472,8690
20240307,103100,1037549580,1474,1474,1474,1473,115
20240307,103000,1037380079,1474,1476,1476,1474,12383
20240307,102900,1019120801,1475,1477,1477,1475,1035
20240307,102800,1017594156,1477,1473,1477,1473,8458
20240307,102700,1005127472,1473,1472,1473,1472,1097
20240307,102600,1003512685,1473,1473,1473,1473,121
20240307,102500,1003334452,1473,1473,1473,1473,3322
20240307,102400,998441146,1473,1474,1474,1473,1018
20240307,102300,996941501,1474,1473,1474,1473,1711
20240307,102200,994420441,1473,1478,1478,1472,1803
20240307,102100,991761544,1478,1478,1478,1476,3246
20240307,102000,986966139,1478,1478,1478,1477,931
20240307,101900,985590827,1478,1477,1478,1477,4324
20240307,101800,979203979,1478,1477,1478,1477,1062
20240307,101700,977634982,1478,1476,1478,1476,2665
20240307,101600,973698753,1477,1477,1477,1476,1064
20240307,101500,972127276,1477,1472,1477,1472,20555
20240307,101400,941848066,1476,1472,1476,1472,5404
20240307,101300,933889387,1472,1472,1472,1467,7356
20240307,101200,923084170,1468,1473,1473,1468,3555
20240307,101100,917855382,1473,1473,1473,1473,491
20240307,101000,917132139,1474,1475,1475,1473,1529
20240307,100900,914878229,1476,1477,1478,1476,1434
20240307,100800,912760204,1477,1478,1478,1477,2392
20240307,100700,909225494,1478,1477,1478,1476,7733
20240307,100600,897808497,1478,1478,1478,1477,2064
20240307,100500,894759808,1479,1480,1481,1478,37426
20240307,100400,839372123,1480,1478,1481,1478,10290
20240307,100300,824154126,1477,1476,1478,1476,3618
20240307,100200,818812280,1476,1474,1476,1474,3717
20240307,100100,813333360,1474,1475,1475,1474,106
20240307,100000,813177107,1476,1474,1476,1474,6986
20240307,095900,802874543,1474,1478,1479,1474,20532
20240307,095800,772602712,1479,1477,1480,1477,17461
20240307,095700,746782495,1477,1475,1477,1475,7225
20240307,095600,736120101,1476,1472,1477,1472,7658
20240307,095500,724828874,1471,1469,1472,1468,6918
20240307,095400,714657789,1469,1466,1469,1464,2598
20240307,095300,710847543,1466,1464,1467,1464,1118
20240307,095200,709208057,1464,1461,1465,1461,2680
20240307,095100,705288565,1461,1461,1463,1461,3037
20240307,095000,700851488,1463,1464,1464,1461,2009
20240307,094900,697913909,1464,1463,1464,1463,1075
20240307,094800,696341133,1464,1467,1467,1464,1816
20240307,094700,693681346,1469,1465,1469,1465,5385
20240307,094600,685788688,1467,1465,1469,1465,3086
20240307,094500,681258945,1467,1467,1467,1465,516
20240307,094400,680502955,1467,1468,1468,1466,889
20240307,094300,679199447,1468,1469,1469,1465,1378
20240307,094200,677176751,1466,1469,1469,1466,3719
20240307,094100,671715327,1469,1467,1469,1465,2272
20240307,094000,668382351,1465,1467,1467,1465,667
20240307,093900,667404224,1467,1470,1470,1466,2228
20240307,093800,664131341,1470,1463,1471,1462,19918
20240307,093700,634864385,1463,1460,1463,1458,3886
20240307,093600,629186873,1460,1456,1460,1456,9853
20240307,093500,614821179,1458,1455,1458,1454,1485
20240307,093400,612660992,1458,1457,1458,1453,30280
20240307,093300,568619811,1457,1456,1458,1455,11129
20240307,093200,552413551,1456,1457,1458,1456,4073
20240307,093100,546479667,1457,1457,1457,1456,8283
20240307,093000,534419165,1457,1457,1458,1456,4622
20240307,092900,527685012,1456,1457,1457,1456,3082
20240307,092800,523197207,1457,1456,1457,1456,2024
20240307,092700,520249636,1456,1456,1456,1455,8366
20240307,092600,508071907,1456,1456,1457,1455,2828
20240307,092500,503955413,1457,1456,1458,1455,3396
20240307,092400,499010412,1458,1455,1458,1455,3714
20240307,092300,493602055,1454,1454,1458,1453,2787
20240307,092200,489551557,1454,1455,1457,1453,4689
20240307,092100,482733750,1458,1452,1458,1451,15888
20240307,092000,459653504,1451,1455,1455,1451,30105
20240307,091900,415940062,1455,1461,1461,1455,31472
20240307,091800,370099117,1460,1461,1461,1460,1651
20240307,091700,367688476,1461,1460,1461,1458,9405
20240307,091600,353962886,1461,1460,1462,1459,1065
20240307,091500,352408396,1462,1460,1462,1459,2278
20240307,091400,349079334,1458,1462,1462,1458,36733
20240307,091300,295428901,1462,1462,1463,1462,2776
20240307,091200,291369870,1462,1462,1465,1461,4431
20240307,091100,284893444,1462,1465,1465,1461,32104
20240307,091000,237932404,1465,1467,1467,1464,3600
20240307,090900,232655312,1467,1468,1468,1464,10456
20240307,090800,217322170,1468,1462,1468,1462,1038
20240307,090700,215802828,1462,1465,1465,1460,14792
20240307,090600,194195657,1465,1471,1471,1461,34556
20240307,090500,143487009,1470,1473,1477,1470,22916
20240307,090400,109778598,1473,1477,1477,1472,28240
20240307,090300,68139595,1476,1481,1481,1476,10027
20240307,090200,53303662,1482,1482,1482,1476,6538
20240307,090100,43614967,1482,1473,1482,1472,5648
20240307,090000,35284704,1474,1482,1482,1474,23820