stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,213300,3208184155,1415,1415,1415,1415,57289
20240308,213200,3208184155,1415,1415,1415,1415,0
20240308,213100,3208184155,1415,1415,1415,1415,0
20240308,213000,3208184155,1415,1415,1415,1415,0
20240308,212900,3208184155,1415,1415,1415,1415,0
20240308,212800,3208184155,1415,1415,1415,1415,0
20240308,212700,3208184155,1415,1415,1415,1415,0
20240308,212600,3208184155,1415,1415,1415,1415,0
20240308,212500,3208184155,1415,1415,1415,1415,0
20240308,212400,3208184155,1415,1415,1415,1415,0
20240308,212300,3208184155,1415,1415,1415,1415,0
20240308,212200,3208184155,1415,1415,1415,1415,0
20240308,212100,3208184155,1415,1415,1415,1415,0
20240308,212000,3208184155,1415,1415,1415,1415,0
20240308,211900,3208184155,1415,1415,1415,1415,0
20240308,211800,3208184155,1415,1415,1415,1415,0
20240308,211700,3208184155,1415,1415,1415,1415,0
20240308,211600,3208184155,1415,1415,1415,1415,0
20240308,211500,3208184155,1415,1415,1415,1415,0
20240308,211400,3208184155,1415,1415,1415,1415,0
20240308,211300,3208184155,1415,1415,1415,1415,0
20240308,211200,3208184155,1415,1415,1415,1415,0
20240308,211100,3208184155,1415,1415,1415,1415,0
20240308,211000,3208184155,1415,1415,1415,1415,0
20240308,210900,3208184155,1415,1415,1415,1415,0
20240308,210800,3208184155,1415,1415,1415,1415,0
20240308,210700,3208184155,1415,1415,1415,1415,0
20240308,210600,3208184155,1415,1415,1415,1415,0
20240308,210500,3208184155,1415,1415,1415,1415,0
20240308,210400,3208184155,1415,1415,1415,1415,0
20240308,210300,3208184155,1415,1415,1415,1415,57289
20240308,210200,3208184155,1415,1415,1415,1415,0
20240308,210100,3208184155,1415,1415,1415,1415,0
20240308,210000,3208184155,1415,1415,1415,1415,0
20240308,205900,3208184155,1415,1415,1415,1415,0
20240308,205800,3208184155,1415,1415,1415,1415,0
20240308,205700,3208184155,1415,1415,1415,1415,0
20240308,205600,3208184155,1415,1415,1415,1415,0
20240308,205500,3208184155,1415,1415,1415,1415,0
20240308,205400,3208184155,1415,1415,1415,1415,0
20240308,205300,3208184155,1415,1415,1415,1415,0
20240308,205200,3208184155,1415,1415,1415,1415,0
20240308,205100,3208184155,1415,1415,1415,1415,0
20240308,205000,3208184155,1415,1415,1415,1415,0
20240308,204900,3208184155,1415,1415,1415,1415,0
20240308,204800,3208184155,1415,1415,1415,1415,0
20240308,204700,3208184155,1415,1415,1415,1415,0
20240308,204600,3208184155,1415,1415,1415,1415,0
20240308,204500,3208184155,1415,1415,1415,1415,0
20240308,204400,3208184155,1415,1415,1415,1415,0
20240308,204300,3208184155,1415,1415,1415,1415,0
20240308,204200,3208184155,1415,1415,1415,1415,0
20240308,204100,3208184155,1415,1415,1415,1415,0
20240308,204000,3208184155,1415,1415,1415,1415,0
20240308,203900,3208184155,1415,1415,1415,1415,0
20240308,203800,3208184155,1415,1415,1415,1415,0
20240308,203700,3208184155,1415,1415,1415,1415,0
20240308,203600,3208184155,1415,1415,1415,1415,0
20240308,203500,3208184155,1415,1415,1415,1415,0
20240308,203400,3208184155,1415,1415,1415,1415,0
20240308,203300,3208184155,1415,1415,1415,1415,57289
20240308,203200,3208184155,1415,1415,1415,1415,0
20240308,203100,3208184155,1415,1415,1415,1415,0
20240308,203000,3208184155,1415,1415,1415,1415,0
20240308,202900,3208184155,1415,1415,1415,1415,0
20240308,202800,3208184155,1415,1415,1415,1415,0
20240308,202700,3208184155,1415,1415,1415,1415,0
20240308,202600,3208184155,1415,1415,1415,1415,0
20240308,202500,3208184155,1415,1415,1415,1415,0
20240308,202400,3208184155,1415,1415,1415,1415,0
20240308,202300,3208184155,1415,1415,1415,1415,0
20240308,202200,3208184155,1415,1415,1415,1415,0
20240308,202100,3208184155,1415,1415,1415,1415,0
20240308,202000,3208184155,1415,1415,1415,1415,0
20240308,201900,3208184155,1415,1415,1415,1415,0
20240308,201800,3208184155,1415,1415,1415,1415,0
20240308,201700,3208184155,1415,1415,1415,1415,0
20240308,201600,3208184155,1415,1415,1415,1415,0
20240308,201500,3208184155,1415,1415,1415,1415,0
20240308,201400,3208184155,1415,1415,1415,1415,0
20240308,201300,3208184155,1415,1415,1415,1415,0
20240308,201200,3208184155,1415,1415,1415,1415,0
20240308,201100,3208184155,1415,1415,1415,1415,0
20240308,201000,3208184155,1415,1415,1415,1415,0
20240308,200900,3208184155,1415,1415,1415,1415,0
20240308,200800,3208184155,1415,1415,1415,1415,0
20240308,200700,3208184155,1415,1415,1415,1415,0
20240308,200600,3208184155,1415,1415,1415,1415,0
20240308,200500,3208184155,1415,1415,1415,1415,0
20240308,200400,3208184155,1415,1415,1415,1415,0
20240308,200300,3208184155,1415,1415,1415,1415,57289
20240308,200200,3208184155,1415,1415,1415,1415,0
20240308,200100,3208184155,1415,1415,1415,1415,0
20240308,200000,3208184155,1415,1415,1415,1415,0
20240308,195900,3208184155,1415,1415,1415,1415,0
20240308,195800,3208184155,1415,1415,1415,1415,0
20240308,195700,3208184155,1415,1415,1415,1415,0
20240308,195600,3208184155,1415,1415,1415,1415,0
20240308,195500,3208184155,1415,1415,1415,1415,0
20240308,195400,3208184155,1415,1415,1415,1415,0
20240308,195300,3208184155,1415,1415,1415,1415,0
20240308,195200,3208184155,1415,1415,1415,1415,0
20240308,195100,3208184155,1415,1415,1415,1415,0
20240308,195000,3208184155,1415,1415,1415,1415,0
20240308,194900,3208184155,1415,1415,1415,1415,0
20240308,194800,3208184155,1415,1415,1415,1415,0
20240308,194700,3208184155,1415,1415,1415,1415,0
20240308,194600,3208184155,1415,1415,1415,1415,0
20240308,194500,3208184155,1415,1415,1415,1415,0
20240308,194400,3208184155,1415,1415,1415,1415,0
20240308,194300,3208184155,1415,1415,1415,1415,0
20240308,194200,3208184155,1415,1415,1415,1415,0
20240308,194100,3208184155,1415,1415,1415,1415,0
20240308,194000,3208184155,1415,1415,1415,1415,0
20240308,193900,3208184155,1415,1415,1415,1415,0
20240308,193800,3208184155,1415,1415,1415,1415,0
20240308,193700,3208184155,1415,1415,1415,1415,0
20240308,193600,3208184155,1415,1415,1415,1415,0
20240308,193500,3208184155,1415,1415,1415,1415,0
20240308,193400,3208184155,1415,1415,1415,1415,0
20240308,193300,3208184155,1415,1415,1415,1415,57289
20240308,193200,3208184155,1415,1415,1415,1415,0
20240308,193100,3208184155,1415,1415,1415,1415,0
20240308,193000,3208184155,1415,1415,1415,1415,0
20240308,192900,3208184155,1415,1415,1415,1415,0
20240308,192800,3208184155,1415,1415,1415,1415,0
20240308,192700,3208184155,1415,1415,1415,1415,0
20240308,192600,3208184155,1415,1415,1415,1415,0
20240308,192500,3208184155,1415,1415,1415,1415,0
20240308,192400,3208184155,1415,1415,1415,1415,0
20240308,192300,3208184155,1415,1415,1415,1415,0
20240308,192200,3208184155,1415,1415,1415,1415,0
20240308,192100,3208184155,1415,1415,1415,1415,0
20240308,192000,3208184155,1415,1415,1415,1415,0
20240308,191900,3208184155,1415,1415,1415,1415,0
20240308,191800,3208184155,1415,1415,1415,1415,0
20240308,191700,3208184155,1415,1415,1415,1415,0
20240308,191600,3208184155,1415,1415,1415,1415,0
20240308,191500,3208184155,1415,1415,1415,1415,0
20240308,191400,3208184155,1415,1415,1415,1415,0
20240308,191300,3208184155,1415,1415,1415,1415,0
20240308,191200,3208184155,1415,1415,1415,1415,0
20240308,191100,3208184155,1415,1415,1415,1415,0
20240308,191000,3208184155,1415,1415,1415,1415,0
20240308,190900,3208184155,1415,1415,1415,1415,0
20240308,190800,3208184155,1415,1415,1415,1415,0
20240308,190700,3208184155,1415,1415,1415,1415,0
20240308,190600,3208184155,1415,1415,1415,1415,0
20240308,190500,3208184155,1415,1415,1415,1415,0
20240308,190400,3208184155,1415,1415,1415,1415,0
20240308,190300,3208184155,1415,1415,1415,1415,57289
20240308,190200,3208184155,1415,1415,1415,1415,0
20240308,190100,3208184155,1415,1415,1415,1415,0
20240308,190000,3208184155,1415,1415,1415,1415,0
20240308,185900,3208184155,1415,1415,1415,1415,0
20240308,185800,3208184155,1415,1415,1415,1415,0
20240308,185700,3208184155,1415,1415,1415,1415,0
20240308,185600,3208184155,1415,1415,1415,1415,0
20240308,185500,3208184155,1415,1415,1415,1415,0
20240308,185400,3208184155,1415,1415,1415,1415,0
20240308,185300,3208184155,1415,1415,1415,1415,0
20240308,185200,3208184155,1415,1415,1415,1415,0
20240308,185100,3208184155,1415,1415,1415,1415,0
20240308,185000,3208184155,1415,1415,1415,1415,0
20240308,184900,3208184155,1415,1415,1415,1415,0
20240308,184800,3208184155,1415,1415,1415,1415,0
20240308,184700,3208184155,1415,1415,1415,1415,0
20240308,184600,3208184155,1415,1415,1415,1415,0
20240308,184500,3208184155,1415,1415,1415,1415,0
20240308,184400,3208184155,1415,1415,1415,1415,0
20240308,184300,3208184155,1415,1415,1415,1415,0
20240308,184200,3208184155,1415,1415,1415,1415,0
20240308,184100,3208184155,1415,1415,1415,1415,0
20240308,184000,3208184155,1415,1415,1415,1415,0
20240308,183900,3208184155,1415,1415,1415,1415,0
20240308,183800,3208184155,1415,1415,1415,1415,0
20240308,183700,3208184155,1415,1415,1415,1415,0
20240308,183600,3208184155,1415,1415,1415,1415,0
20240308,183500,3208184155,1415,1415,1415,1415,0
20240308,183400,3208184155,1415,1415,1415,1415,0
20240308,183300,3208184155,1415,1415,1415,1415,57289
20240308,183200,3208184155,1415,1415,1415,1415,0
20240308,183100,3208184155,1415,1415,1415,1415,0
20240308,183000,3208184155,1415,1415,1415,1415,0
20240308,182900,3208184155,1415,1415,1415,1415,0
20240308,182800,3208184155,1415,1415,1415,1415,0
20240308,182700,3208184155,1415,1415,1415,1415,0
20240308,182600,3208184155,1415,1415,1415,1415,0
20240308,182500,3208184155,1415,1415,1415,1415,0
20240308,182400,3208184155,1415,1415,1415,1415,0
20240308,182300,3208184155,1415,1415,1415,1415,0
20240308,182200,3208184155,1415,1415,1415,1415,0
20240308,182100,3208184155,1415,1415,1415,1415,0
20240308,182000,3208184155,1415,1415,1415,1415,0
20240308,181900,3208184155,1415,1415,1415,1415,0
20240308,181800,3208184155,1415,1415,1415,1415,0
20240308,181700,3208184155,1415,1415,1415,1415,0
20240308,181600,3208184155,1415,1415,1415,1415,0
20240308,181500,3208184155,1415,1415,1415,1415,0
20240308,181400,3208184155,1415,1415,1415,1415,0
20240308,181300,3208184155,1415,1415,1415,1415,0
20240308,181200,3208184155,1415,1415,1415,1415,0
20240308,181100,3208184155,1415,1415,1415,1415,0
20240308,181000,3208184155,1415,1415,1415,1415,0
20240308,180900,3208184155,1415,1415,1415,1415,0
20240308,180800,3208184155,1415,1415,1415,1415,0
20240308,180700,3208184155,1415,1415,1415,1415,0
20240308,180600,3208184155,1415,1415,1415,1415,0
20240308,180500,3208184155,1415,1415,1415,1415,0
20240308,180400,3208184155,1415,1415,1415,1415,0
20240308,180300,3208184155,1415,1415,1415,1415,57289
20240308,180200,3208184155,1415,1415,1415,1415,0
20240308,180100,3208184155,1415,1415,1415,1415,0
20240308,180000,3208184155,1415,1415,1415,1415,0
20240308,175900,3208184155,1415,1415,1415,1415,0
20240308,175800,3208184155,1415,1415,1415,1415,0
20240308,175700,3208184155,1415,1415,1415,1415,0
20240308,175600,3208184155,1415,1415,1415,1415,0
20240308,175500,3208184155,1415,1415,1415,1415,0
20240308,175400,3208184155,1415,1415,1415,1415,0
20240308,175300,3208184155,1415,1415,1415,1415,0
20240308,175200,3208184155,1415,1415,1415,1415,0
20240308,175100,3208184155,1415,1415,1415,1415,0
20240308,175000,3208184155,1415,1415,1415,1415,0
20240308,174900,3208184155,1415,1415,1415,1415,0
20240308,174800,3208184155,1415,1415,1415,1415,0
20240308,174700,3208184155,1415,1415,1415,1415,0
20240308,174600,3208184155,1415,1415,1415,1415,0
20240308,174500,3208184155,1415,1415,1415,1415,0
20240308,174400,3208184155,1415,1415,1415,1415,0
20240308,174300,3208184155,1415,1415,1415,1415,0
20240308,174200,3208184155,1415,1415,1415,1415,0
20240308,174100,3208184155,1415,1415,1415,1415,0
20240308,174000,3208184155,1415,1415,1415,1415,0
20240308,173900,3208184155,1415,1415,1415,1415,0
20240308,173800,3208184155,1415,1415,1415,1415,0
20240308,173700,3208184155,1415,1415,1415,1415,0
20240308,173600,3208184155,1415,1415,1415,1415,0
20240308,173500,3208184155,1415,1415,1415,1415,0
20240308,173400,3208184155,1415,1415,1415,1415,0
20240308,173300,3208184155,1415,1415,1415,1415,57289
20240308,173200,3208184155,1415,1415,1415,1415,0
20240308,173100,3208184155,1415,1415,1415,1415,0
20240308,173000,3208184155,1415,1415,1415,1415,0
20240308,172900,3208184155,1415,1415,1415,1415,0
20240308,172800,3208184155,1415,1415,1415,1415,0
20240308,172700,3208184155,1415,1415,1415,1415,0
20240308,172600,3208184155,1415,1415,1415,1415,0
20240308,172500,3208184155,1415,1415,1415,1415,0
20240308,172400,3208184155,1415,1415,1415,1415,0
20240308,172300,3208184155,1415,1415,1415,1415,0
20240308,172200,3208184155,1415,1415,1415,1415,0
20240308,172100,3208184155,1415,1415,1415,1415,0
20240308,172000,3208184155,1415,1415,1415,1415,0
20240308,171900,3208184155,1415,1415,1415,1415,0
20240308,171800,3208184155,1415,1415,1415,1415,0
20240308,171700,3208184155,1415,1415,1415,1415,0
20240308,171600,3208184155,1415,1415,1415,1415,0
20240308,171500,3208184155,1415,1415,1415,1415,0
20240308,171400,3208184155,1415,1415,1415,1415,0
20240308,171300,3208184155,1415,1415,1415,1415,0
20240308,171200,3208184155,1415,1415,1415,1415,0
20240308,171100,3208184155,1415,1415,1415,1415,0
20240308,171000,3208184155,1415,1415,1415,1415,0
20240308,170900,3208184155,1415,1415,1415,1415,0
20240308,170800,3208184155,1415,1415,1415,1415,0
20240308,170700,3208184155,1415,1415,1415,1415,0
20240308,170600,3208184155,1415,1415,1415,1415,0
20240308,170500,3208184155,1415,1415,1415,1415,0
20240308,170400,3208184155,1415,1415,1415,1415,0
20240308,170300,3208184155,1415,1415,1415,1415,57289
20240308,170200,3208184155,1415,1415,1415,1415,0
20240308,170100,3208184155,1415,1415,1415,1415,0
20240308,170000,3208184155,1415,1415,1415,1415,0
20240308,165900,3208184155,1415,1415,1415,1415,0
20240308,165800,3208184155,1415,1415,1415,1415,0
20240308,165700,3208184155,1415,1415,1415,1415,0
20240308,165600,3208184155,1415,1415,1415,1415,0
20240308,165500,3208184155,1415,1415,1415,1415,0
20240308,165400,3208184155,1415,1415,1415,1415,0
20240308,165300,3208184155,1415,1415,1415,1415,0
20240308,165200,3208184155,1415,1415,1415,1415,0
20240308,165100,3208184155,1415,1415,1415,1415,0
20240308,165000,3208184155,1415,1415,1415,1415,0
20240308,164900,3208184155,1415,1415,1415,1415,0
20240308,164800,3208184155,1415,1415,1415,1415,0
20240308,164700,3208184155,1415,1415,1415,1415,0
20240308,164600,3208184155,1415,1415,1415,1415,0
20240308,164500,3208184155,1415,1415,1415,1415,0
20240308,164400,3208184155,1415,1415,1415,1415,0
20240308,164300,3208184155,1415,1415,1415,1415,0
20240308,164200,3208184155,1415,1415,1415,1415,0
20240308,164100,3208184155,1415,1415,1415,1415,0
20240308,164000,3208184155,1415,1415,1415,1415,0
20240308,163900,3208184155,1415,1415,1415,1415,0
20240308,163800,3208184155,1415,1415,1415,1415,0
20240308,163700,3208184155,1415,1415,1415,1415,0
20240308,163600,3208184155,1415,1415,1415,1415,0
20240308,163500,3208184155,1415,1415,1415,1415,0
20240308,163400,3208184155,1415,1415,1415,1415,0
20240308,163300,3208184155,1415,1415,1415,1415,57289
20240308,163200,3208184155,1415,1415,1415,1415,0
20240308,163100,3208184155,1415,1415,1415,1415,0
20240308,163000,3208184155,1415,1415,1415,1415,0
20240308,162900,3208184155,1415,1415,1415,1415,0
20240308,162800,3208184155,1415,1415,1415,1415,0
20240308,162700,3208184155,1415,1415,1415,1415,0
20240308,162600,3208184155,1415,1415,1415,1415,0
20240308,162500,3208184155,1415,1415,1415,1415,0
20240308,162400,3208184155,1415,1415,1415,1415,0
20240308,162300,3208184155,1415,1415,1415,1415,0
20240308,162200,3208184155,1415,1415,1415,1415,0
20240308,162100,3208184155,1415,1415,1415,1415,0
20240308,162000,3208184155,1415,1415,1415,1415,0
20240308,161900,3208184155,1415,1415,1415,1415,0
20240308,161800,3208184155,1415,1415,1415,1415,0
20240308,161700,3208184155,1415,1415,1415,1415,0
20240308,161600,3208184155,1415,1415,1415,1415,0
20240308,161500,3208184155,1415,1415,1415,1415,0
20240308,161400,3208184155,1415,1415,1415,1415,0
20240308,161300,3208184155,1415,1415,1415,1415,0
20240308,161200,3208184155,1415,1415,1415,1415,0
20240308,161100,3208184155,1415,1415,1415,1415,0
20240308,161000,3208184155,1415,1415,1415,1415,0
20240308,160900,3208184155,1415,1415,1415,1415,0
20240308,160800,3208184155,1415,1415,1415,1415,0
20240308,160700,3208184155,1415,1415,1415,1415,0
20240308,160600,3208184155,1415,1415,1415,1415,0
20240308,160500,3208184155,1415,1415,1415,1415,0
20240308,160400,3208184155,1415,1415,1415,1415,0
20240308,160300,3208184155,1415,1415,1415,1415,57289
20240308,160200,3208184155,1415,1415,1415,1415,0
20240308,160100,3208184155,1415,1415,1415,1415,0
20240308,160000,3208184155,1415,1415,1415,1415,0
20240308,155900,3208184155,1415,1415,1415,1415,0
20240308,155800,3208184155,1415,1415,1415,1415,0
20240308,155700,3208184155,1415,1415,1415,1415,0
20240308,155600,3208184155,1415,1415,1415,1415,0
20240308,155500,3208184155,1415,1415,1415,1415,0
20240308,155400,3208184155,1415,1415,1415,1415,0
20240308,155300,3208184155,1415,1415,1415,1415,0
20240308,155200,3208184155,1415,1415,1415,1415,0
20240308,155100,3208184155,1415,1415,1415,1415,0
20240308,155000,3208184155,1415,1415,1415,1415,0
20240308,154900,3208184155,1415,1415,1415,1415,0
20240308,154800,3208184155,1415,1415,1415,1415,0
20240308,154700,3208184155,1415,1415,1415,1415,0
20240308,154600,3208184155,1415,1415,1415,1415,0
20240308,154500,3208184155,1415,1415,1415,1415,0
20240308,154400,3208184155,1415,1415,1415,1415,0
20240308,154300,3208184155,1415,1415,1415,1415,0
20240308,154200,3208184155,1415,1415,1415,1415,0
20240308,154100,3208184155,1415,1415,1415,1415,0
20240308,154000,3208184155,1415,1415,1415,1415,0
20240308,153900,3208184155,1415,1415,1415,1415,0
20240308,153800,3208184155,1415,1415,1415,1415,0
20240308,153700,3208184155,1415,1415,1415,1415,0
20240308,153600,3208184155,1415,1415,1415,1415,0
20240308,153500,3208184155,1415,1415,1415,1415,0
20240308,153400,3208184155,1415,1415,1415,1415,0
20240308,153300,3208184155,1415,1415,1415,1415,57289
20240308,153200,3208184155,1415,1415,1415,1415,0
20240308,153100,3208184155,1415,1415,1415,1415,0
20240308,153000,3208184155,1415,1415,1415,1415,57289
20240308,152900,3127120220,1415,1415,1415,1415,0
20240308,152800,3127120220,1415,1415,1415,1415,0
20240308,152700,3127120220,1415,1415,1415,1415,0
20240308,152600,3127120220,1415,1415,1415,1415,0
20240308,152500,3127120220,1415,1415,1415,1415,0
20240308,152400,3127120220,1415,1415,1415,1415,0
20240308,152300,3127120220,1415,1415,1415,1415,0
20240308,152200,3127120220,1415,1415,1415,1415,0
20240308,152100,3127120220,1415,1415,1415,1415,0
20240308,152000,3127120220,1415,1415,1415,1415,0
20240308,151900,3127120220,1415,1417,1418,1415,37128
20240308,151800,3074531692,1417,1417,1418,1417,12316
20240308,151700,3057079604,1417,1417,1418,1417,2219
20240308,151600,3053935078,1417,1417,1418,1417,5931
20240308,151500,3045530601,1417,1416,1418,1416,3486
20240308,151400,3040591740,1416,1417,1417,1416,3860
20240308,151300,3035125471,1416,1417,1417,1416,302
20240308,151200,3034697604,1417,1416,1417,1415,1481
20240308,151100,3032600415,1416,1417,1417,1415,1664
20240308,151000,3030244402,1416,1417,1417,1416,8651
20240308,150900,3017986537,1417,1416,1417,1416,7604
20240308,150800,3007213449,1417,1417,1417,1416,9192
20240308,150700,2994188386,1417,1417,1418,1417,345
20240308,150600,2993699510,1418,1418,1418,1416,206
20240308,150500,2993407526,1416,1416,1418,1416,8615
20240308,150400,2981204369,1416,1416,1416,1416,2103
20240308,150300,2978226521,1416,1416,1416,1415,4105
20240308,150200,2972414252,1415,1416,1416,1415,155
20240308,150100,2972194775,1416,1414,1416,1414,592
20240308,150000,2971356873,1414,1413,1415,1413,13590
20240308,145900,2952135510,1414,1414,1415,1413,1718
20240308,145800,2949706172,1414,1415,1415,1413,2510
20240308,145700,2946156488,1414,1415,1416,1414,2659
20240308,145600,2942395405,1415,1415,1416,1415,250
20240308,145500,2942041410,1413,1413,1416,1412,5796
20240308,145400,2933851843,1413,1416,1416,1413,4766
20240308,145300,2927115218,1416,1413,1416,1412,18078
20240308,145200,2901570748,1413,1415,1415,1412,7552
20240308,145100,2890899631,1415,1415,1415,1414,1930
20240308,145000,2888169481,1415,1414,1415,1414,4681
20240308,144900,2881546241,1414,1414,1415,1414,1510
20240308,144800,2879411089,1414,1415,1415,1414,875
20240308,144700,2878173476,1414,1415,1415,1414,1238
20240308,144600,2876422425,1416,1416,1416,1415,35
20240308,144500,2876372885,1415,1415,1416,1415,5289
20240308,144400,2868888943,1415,1413,1415,1413,6636
20240308,144300,2859506763,1413,1415,1415,1413,17678
20240308,144200,2834513431,1415,1415,1415,1414,5113
20240308,144100,2827282825,1415,1416,1416,1415,26964
20240308,144000,2789122781,1417,1416,1417,1416,1949
20240308,143900,2786361058,1416,1417,1417,1416,7147
20240308,143800,2776240765,1417,1418,1418,1417,2569
20240308,143700,2772600482,1417,1417,1417,1417,1200
20240308,143600,2770900082,1418,1417,1418,1417,3390
20240308,143500,2766096451,1417,1418,1418,1417,566
20240308,143400,2765293927,1418,1417,1418,1417,4878
20240308,143300,2758379291,1417,1418,1418,1417,134
20240308,143200,2758189280,1418,1418,1418,1417,20899
20240308,143100,2728574527,1417,1418,1418,1417,518
20240308,143000,2727840019,1418,1418,1418,1418,173
20240308,142900,2727594705,1417,1417,1418,1417,127
20240308,142800,2727414623,1417,1416,1417,1416,4136
20240308,142700,2721558046,1416,1417,1417,1416,10519
20240308,142600,2706662872,1418,1417,1418,1417,5342
20240308,142500,2699092554,1418,1419,1419,1418,6981
20240308,142400,2689188496,1418,1418,1419,1417,1468
20240308,142300,2687108117,1419,1418,1419,1417,1520
20240308,142200,2684953819,1418,1418,1418,1418,219
20240308,142100,2684643277,1418,1418,1418,1417,6438
20240308,142000,2675520102,1418,1418,1418,1418,31
20240308,141900,2675476144,1419,1418,1419,1417,3832
20240308,141800,2670044868,1419,1418,1419,1418,6809
20240308,141700,2660389697,1418,1419,1420,1418,3170
20240308,141600,2655891934,1419,1420,1420,1419,1635
20240308,141500,2653571859,1419,1419,1419,1419,163
20240308,141400,2653340562,1420,1419,1420,1419,562
20240308,141300,2652543082,1419,1419,1420,1419,1245
20240308,141200,2650776426,1419,1419,1419,1419,216
20240308,141100,2650469922,1419,1420,1420,1419,1400
20240308,141000,2648482220,1420,1420,1420,1420,20
20240308,140900,2648453820,1420,1420,1420,1420,33
20240308,140800,2648406960,1420,1420,1420,1419,1511
20240308,140700,2646262040,1418,1420,1420,1418,1003
20240308,140600,2644839086,1420,1419,1420,1418,4589
20240308,140500,2638330778,1419,1419,1420,1419,2585
20240308,140400,2634662605,1419,1419,1420,1419,767
20240308,140300,2633574230,1419,1418,1420,1418,2847
20240308,140200,2629537157,1418,1419,1420,1418,4454
20240308,140100,2623219529,1419,1420,1420,1419,3818
20240308,140000,2617800896,1420,1420,1420,1420,2814
20240308,135900,2613805016,1420,1420,1421,1420,10783
20240308,135800,2598492839,1420,1421,1421,1420,1551
20240308,135700,2596290276,1421,1420,1421,1420,883
20240308,135600,2595036141,1421,1422,1422,1420,9748
20240308,135500,2581188451,1421,1422,1422,1421,1254
20240308,135400,2579405889,1421,1422,1422,1421,1443
20240308,135300,2577354031,1422,1421,1422,1421,824
20240308,135200,2576182327,1421,1421,1421,1421,1425
20240308,135100,2574157402,1421,1422,1422,1421,14
20240308,135000,2574137506,1422,1422,1422,1420,9369
20240308,134900,2560828277,1420,1420,1422,1420,6156
20240308,134800,2552085813,1421,1421,1421,1420,977
20240308,134700,2550697516,1421,1421,1421,1421,517
20240308,134600,2549962859,1421,1421,1421,1420,4066
20240308,134500,2544185923,1421,1421,1422,1421,1037
20240308,134400,2542712208,1422,1422,1422,1422,3332
20240308,134300,2537974104,1422,1420,1422,1420,785
20240308,134200,2536859248,1420,1419,1420,1419,1964
20240308,134100,2534071368,1419,1419,1420,1419,4262
20240308,134000,2528023582,1420,1420,1420,1420,7
20240308,133900,2528013642,1420,1420,1420,1420,60
20240308,133800,2527928442,1420,1419,1420,1419,2549
20240308,133700,2524310125,1420,1420,1420,1419,496
20240308,133600,2523606006,1419,1420,1420,1419,3374
20240308,133500,2518816879,1420,1418,1420,1417,2774
20240308,133400,2514881398,1418,1420,1420,1413,35955
20240308,133300,2463971340,1420,1418,1420,1418,6632
20240308,133200,2454563719,1418,1419,1419,1418,3449
20240308,133100,2449669656,1419,1419,1420,1418,8003
20240308,133000,2438311740,1420,1415,1420,1414,5153
20240308,132900,2431011282,1416,1414,1419,1413,7907
20240308,132800,2419809194,1415,1418,1419,1412,43196
20240308,132700,2358726112,1418,1419,1420,1418,7603
20240308,132600,2347941792,1419,1422,1422,1419,42243
20240308,132500,2287954556,1422,1422,1423,1421,2182
20240308,132400,2284851839,1422,1423,1423,1421,4355
20240308,132300,2278658689,1423,1423,1423,1422,2194
20240308,132200,2275538521,1422,1425,1425,1422,9844
20240308,132100,2261539651,1425,1422,1425,1422,1362
20240308,132000,2259602866,1422,1425,1425,1421,13473
20240308,131900,2240450115,1428,1429,1429,1420,4821
20240308,131800,2233603343,1429,1426,1429,1420,20970
20240308,131700,2203775555,1424,1427,1427,1424,2818
20240308,131600,2199759916,1427,1427,1427,1424,14090
20240308,131500,2179678314,1427,1426,1427,1425,16547
20240308,131400,2156096167,1426,1425,1427,1425,3388
20240308,131300,2151265257,1427,1428,1428,1426,21426
20240308,131200,2120706037,1427,1428,1428,1426,2287
20240308,131100,2117444471,1426,1428,1428,1426,3375
20240308,131000,2112630056,1428,1427,1428,1427,5743
20240308,130900,2104433469,1428,1427,1428,1427,1164
20240308,130800,2102771497,1427,1428,1428,1427,3733
20240308,130700,2097442840,1428,1429,1429,1428,1515
20240308,130600,2095278351,1429,1429,1429,1428,8361
20240308,130500,2083335502,1429,1431,1432,1428,59421
20240308,130400,1998393661,1432,1431,1432,1431,252
20240308,130300,1998032807,1430,1431,1432,1430,2128
20240308,130200,1994987667,1431,1431,1432,1430,12333
20240308,130100,1977347089,1432,1433,1433,1432,1102
20240308,130000,1975769015,1432,1432,1432,1432,3187
20240308,125900,1971205231,1432,1433,1433,1432,1976
20240308,125800,1968375567,1433,1432,1433,1432,687
20240308,125700,1967391387,1432,1430,1432,1430,6555
20240308,125600,1958017485,1430,1431,1432,1430,53414
20240308,125500,1881630165,1432,1431,1432,1430,36372
20240308,125400,1829618078,1430,1432,1432,1430,5990
20240308,125300,1821049975,1432,1431,1432,1430,22797
20240308,125200,1788443960,1431,1431,1433,1431,12445
20240308,125100,1770634876,1431,1432,1433,1431,32043
20240308,125000,1724759832,1433,1432,1433,1432,3756
20240308,124900,1719380506,1433,1433,1433,1433,240
20240308,124800,1719036586,1433,1433,1433,1433,1
20240308,124700,1719035153,1433,1433,1433,1433,1155
20240308,124600,1717380038,1433,1433,1433,1433,10
20240308,124500,1717365708,1433,1433,1433,1432,3806
20240308,124400,1711914168,1433,1432,1434,1432,12660
20240308,124300,1693784790,1433,1433,1433,1433,1622
20240308,124200,1691460464,1433,1434,1434,1433,2444
20240308,124100,1687958045,1434,1433,1434,1433,1774
20240308,124000,1685415129,1433,1434,1434,1433,2153
20240308,123900,1682329768,1434,1433,1434,1433,1316
20240308,123800,1680443830,1433,1433,1433,1433,6572
20240308,123700,1671026154,1433,1434,1434,1433,5597
20240308,123600,1663005649,1434,1435,1435,1434,4438
20240308,123500,1656640290,1435,1435,1435,1434,1323
20240308,123400,1654743043,1435,1434,1435,1434,40
20240308,123300,1654685653,1436,1436,1436,1436,120
20240308,123200,1654513333,1436,1436,1436,1433,8089
20240308,123100,1642919351,1434,1435,1436,1434,6163
20240308,123000,1634081579,1436,1435,1436,1434,7660
20240308,122900,1623096990,1435,1435,1436,1435,6712
20240308,122800,1613465227,1435,1436,1436,1435,5774
20240308,122700,1605179407,1436,1436,1436,1436,2939
20240308,122600,1600959003,1436,1436,1437,1436,499
20240308,122500,1600242394,1437,1437,1437,1437,589
20240308,122400,1599396001,1435,1435,1435,1435,10
20240308,122300,1599381651,1435,1439,1439,1435,10304
20240308,122200,1584587705,1439,1437,1439,1437,501
20240308,122100,1583867766,1440,1436,1440,1436,1718
20240308,122000,1581399646,1436,1440,1440,1436,2593
20240308,121900,1577665766,1440,1437,1440,1436,1426
20240308,121800,1575616762,1440,1438,1441,1437,7896
20240308,121700,1564266805,1442,1438,1442,1437,5567
20240308,121600,1556261522,1438,1439,1439,1438,3669
20240308,121500,1550981841,1442,1443,1443,1438,4834
20240308,121400,1544026134,1440,1439,1440,1439,21731
20240308,121300,1512755144,1440,1440,1440,1440,394
20240308,121200,1512187784,1440,1440,1443,1440,2540
20240308,121100,1508530181,1444,1439,1444,1439,7508
20240308,121000,1497696568,1440,1441,1443,1440,8873
20240308,120900,1484917191,1441,1443,1443,1441,6745
20240308,120800,1475191348,1443,1443,1443,1443,0
20240308,120700,1475191348,1443,1443,1443,1443,3
20240308,120600,1475187019,1442,1442,1442,1442,23
20240308,120500,1475153853,1439,1439,1439,1439,3133
20240308,120400,1470645466,1439,1439,1439,1439,300
20240308,120300,1470213766,1443,1440,1443,1440,55
20240308,120200,1470134563,1441,1442,1442,1441,362
20240308,120100,1469612821,1442,1441,1442,1439,19505
20240308,120000,1441530530,1440,1441,1441,1440,53
20240308,115900,1441454184,1441,1441,1441,1441,100
20240308,115800,1441310084,1440,1442,1442,1440,4436
20240308,115700,1434921127,1442,1442,1442,1442,308
20240308,115600,1434476991,1443,1441,1443,1441,63
20240308,115500,1434386140,1441,1441,1441,1441,607
20240308,115400,1433511453,1440,1440,1441,1440,1064
20240308,115300,1431978962,1440,1441,1441,1440,1130
20240308,115200,1430351530,1440,1440,1440,1440,1057
20240308,115100,1428829450,1441,1440,1442,1440,407
20240308,115000,1428243052,1440,1441,1441,1440,345
20240308,114900,1427746150,1442,1442,1442,1442,167
20240308,114800,1427505336,1442,1442,1442,1442,405
20240308,114700,1426921326,1442,1438,1442,1438,57
20240308,114600,1426839276,1442,1438,1442,1438,1989
20240308,114500,1423978958,1438,1438,1438,1438,867
20240308,114400,1422732212,1438,1438,1442,1438,1516
20240308,114300,1420552124,1438,1439,1439,1438,17496
20240308,114200,1395385038,1439,1443,1443,1439,27198
20240308,114100,1356232442,1443,1443,1443,1443,166
20240308,114000,1355992904,1443,1443,1443,1443,1010
20240308,113900,1354535474,1443,1443,1443,1443,2032
20240308,113800,1351603298,1440,1440,1440,1440,1000
20240308,113700,1350163298,1440,1444,1444,1440,892
20240308,113600,1348878678,1439,1440,1440,1439,5714
20240308,113500,1340656161,1440,1443,1443,1440,6724
20240308,113400,1330973598,1444,1444,1444,1444,71
20240308,113300,1330871074,1444,1444,1444,1444,1
20240308,113200,1330869630,1444,1444,1444,1439,59
20240308,113100,1330784554,1439,1444,1444,1439,7089
20240308,113000,1320581665,1440,1440,1440,1440,594
20240308,112900,1319726305,1440,1442,1442,1440,41910
20240308,112800,1259363324,1443,1445,1445,1443,2464
20240308,112700,1255807403,1445,1445,1445,1445,0
20240308,112600,1255807403,1445,1446,1446,1445,648
20240308,112500,1254870602,1447,1443,1447,1443,4236
20240308,112400,1248749610,1443,1444,1444,1443,207
20240308,112300,1248450902,1442,1442,1442,1442,1400
20240308,112200,1246432102,1444,1445,1445,1444,27
20240308,112100,1246393107,1445,1444,1445,1441,9986
20240308,112000,1231988975,1445,1445,1445,1444,413
20240308,111900,1231392192,1447,1447,1447,1447,0
20240308,111800,1231392192,1447,1447,1447,1447,68
20240308,111700,1231293796,1447,1445,1447,1445,85
20240308,111600,1231170965,1445,1445,1447,1443,1358
20240308,111500,1229209577,1444,1444,1444,1444,1053
20240308,111400,1227689045,1444,1447,1447,1444,4145
20240308,111300,1221699007,1446,1448,1448,1446,43
20240308,111200,1221636767,1445,1448,1448,1445,6827
20240308,111100,1211762996,1448,1448,1449,1447,12952
20240308,111000,1192999139,1448,1448,1448,1447,4748
20240308,110900,1186127209,1448,1448,1448,1448,6222
20240308,110800,1177117753,1448,1447,1448,1447,1366
20240308,110700,1175141119,1448,1447,1448,1447,531
20240308,110600,1174372751,1447,1445,1447,1445,2719
20240308,110500,1170439543,1445,1445,1445,1444,1301
20240308,110400,1168559599,1445,1445,1445,1444,256
20240308,110300,1168189745,1445,1445,1445,1445,4509
20240308,110200,1161674240,1446,1446,1446,1446,69
20240308,110100,1161574466,1446,1445,1446,1445,188
20240308,110000,1161302805,1443,1441,1443,1440,18678
20240308,105900,1134370270,1441,1441,1441,1441,1355
20240308,105800,1132417715,1441,1441,1441,1441,7
20240308,105700,1132407628,1440,1440,1440,1440,0
20240308,105600,1132407628,1440,1439,1440,1439,1082
20240308,105500,1130849874,1439,1440,1440,1439,2473
20240308,105400,1127289556,1440,1440,1440,1440,1134
20240308,105300,1125656596,1440,1439,1440,1439,1079
20240308,105200,1124103837,1440,1439,1440,1438,1958
20240308,105100,1121286445,1439,1440,1440,1439,1278
20240308,105000,1119447126,1440,1439,1440,1438,3684
20240308,104900,1114145929,1439,1440,1440,1439,585
20240308,104800,1113303774,1440,1440,1440,1440,315
20240308,104700,1112850174,1439,1442,1442,1439,3841
20240308,104600,1107315292,1441,1442,1442,1441,254
20240308,104500,1106949162,1442,1441,1442,1441,3583
20240308,104400,1101785943,1441,1441,1442,1441,1625
20240308,104300,1099444117,1442,1442,1442,1442,100
20240308,104200,1099299917,1441,1441,1442,1441,649
20240308,104100,1098364408,1441,1440,1442,1440,1120
20240308,104000,1096750475,1441,1439,1441,1438,1074
20240308,103900,1095204672,1439,1439,1441,1439,158
20240308,103800,1094977295,1438,1439,1439,1438,1724
20240308,103700,1092498180,1438,1438,1440,1438,18393
20240308,103600,1066036573,1437,1438,1439,1437,675
20240308,103500,1065066295,1439,1439,1439,1438,2573
20240308,103400,1061364779,1440,1441,1441,1440,13106
20240308,103300,1042487909,1442,1441,1442,1441,2797
20240308,103200,1038455407,1441,1440,1441,1440,453
20240308,103100,1037802884,1440,1444,1444,1440,2542
20240308,103000,1034138415,1444,1444,1444,1443,339
20240308,102900,1033649209,1443,1444,1444,1443,611
20240308,102800,1032767025,1444,1442,1445,1442,113
20240308,102700,1032603748,1442,1445,1445,1442,1102
20240308,102600,1031012348,1445,1444,1445,1444,5181
20240308,102500,1023530964,1444,1441,1444,1441,9236
20240308,102400,1010208702,1441,1441,1441,1441,1000
20240308,102300,1008767702,1442,1443,1443,1439,223
20240308,102200,1008446522,1438,1443,1443,1438,4791
20240308,102100,1001539541,1443,1440,1443,1440,1071
20240308,102000,999994391,1443,1438,1443,1438,31
20240308,101900,999949694,1440,1439,1440,1437,14121
20240308,101800,979620644,1438,1437,1438,1437,2119
20240308,101700,976574167,1437,1437,1437,1436,851
20240308,101600,975351294,1437,1435,1437,1434,2110
20240308,101500,972323485,1434,1436,1436,1434,2670
20240308,101400,968494078,1436,1435,1436,1435,427
20240308,101300,967881321,1435,1434,1435,1434,2330
20240308,101200,964538171,1435,1433,1435,1433,1904
20240308,101100,961808669,1433,1433,1434,1433,429
20240308,101000,961193827,1432,1433,1433,1432,1239
20240308,100900,959418373,1433,1432,1433,1431,3120
20240308,100800,954951831,1431,1432,1432,1430,10338
20240308,100700,940162481,1431,1433,1433,1431,3394
20240308,100600,935304991,1433,1432,1433,1431,26866
20240308,100500,896853395,1432,1433,1433,1432,15934
20240308,100400,874033734,1434,1434,1434,1433,7067
20240308,100300,863906522,1434,1435,1435,1433,2588
20240308,100200,860195196,1435,1435,1435,1435,2769
20240308,100100,856221681,1435,1437,1437,1435,4025
20240308,100000,850444827,1437,1434,1437,1434,7194
20240308,095900,840117043,1435,1436,1436,1435,316
20240308,095800,839663573,1434,1432,1436,1432,869
20240308,095700,838418815,1436,1436,1436,1431,52162
20240308,095600,763688121,1436,1437,1437,1435,18704
20240308,095500,736842578,1437,1436,1438,1436,4400
20240308,095400,730520508,1436,1437,1437,1435,11543
20240308,095300,713945203,1437,1438,1438,1437,5524
20240308,095200,706007074,1438,1438,1438,1437,5310
20240308,095100,698376344,1438,1438,1438,1437,1638
20240308,095000,696021900,1438,1438,1439,1437,4351
20240308,094900,689766862,1439,1439,1439,1438,9614
20240308,094800,675937312,1439,1439,1440,1439,3040
20240308,094700,671562751,1440,1439,1440,1439,3045
20240308,094600,667179843,1439,1441,1441,1439,952
20240308,094500,665809326,1442,1442,1442,1442,21
20240308,094400,665779044,1443,1440,1443,1440,8672
20240308,094300,653286617,1440,1439,1441,1438,9133
20240308,094200,640130493,1439,1438,1441,1438,805
20240308,094100,638972125,1438,1440,1441,1438,1840
20240308,094000,636324281,1441,1439,1441,1436,8555
20240308,093900,624032645,1441,1437,1441,1436,13138
20240308,093800,605133699,1437,1438,1439,1437,10077
20240308,093700,590651263,1439,1440,1440,1438,3053
20240308,093600,586260574,1438,1437,1438,1437,2876
20240308,093500,582125137,1437,1440,1440,1436,12804
20240308,093400,563729769,1439,1438,1440,1437,2993
20240308,093300,559426542,1439,1441,1441,1439,9782
20240308,093200,545341645,1441,1443,1443,1440,6789
20240308,093100,535559377,1443,1443,1444,1438,35125
20240308,093000,484976150,1441,1443,1445,1440,30572
20240308,092900,440904607,1443,1445,1449,1443,1986
20240308,092800,438033213,1445,1442,1445,1442,7425
20240308,092700,427310935,1443,1443,1443,1442,2662
20240308,092600,423470231,1443,1445,1445,1442,5668
20240308,092500,415292845,1445,1443,1445,1441,15906
20240308,092400,392356966,1443,1446,1446,1442,31888
20240308,092300,346329229,1445,1444,1449,1444,1452
20240308,092200,344228122,1445,1446,1446,1445,10893
20240308,092100,328484507,1446,1445,1447,1445,17559
20240308,092000,303095806,1445,1450,1450,1445,23508
20240308,091900,269074770,1450,1450,1452,1450,1053
20240308,091800,267547144,1450,1452,1453,1450,22486
20240308,091700,234930615,1452,1452,1453,1451,3343
20240308,091600,230077980,1452,1454,1454,1452,1062
20240308,091500,228535950,1452,1452,1452,1451,2259
20240308,091400,225255971,1454,1452,1454,1452,194
20240308,091300,224973899,1452,1452,1452,1452,2078
20240308,091200,221956643,1451,1453,1454,1451,5509
20240308,091100,213958923,1454,1456,1456,1454,507
20240308,091000,213221491,1457,1459,1459,1456,1727
20240308,090900,210704320,1459,1458,1459,1457,7794
20240308,090800,199336503,1457,1446,1457,1445,22891
20240308,090700,166127995,1449,1449,1449,1446,1746
20240308,090600,163602966,1448,1446,1450,1445,6404
20240308,090500,154340996,1449,1451,1451,1444,2417
20240308,090400,150837989,1443,1444,1452,1443,17624
20240308,090300,125392035,1443,1451,1458,1443,20314
20240308,090200,95960643,1457,1450,1457,1448,3733
20240308,090100,90524346,1455,1452,1455,1432,34082
20240308,090000,41231283,1452,1463,1463,1452,28224