stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,213300,1829726704,1410,1410,1410,1410,13272
20240313,213200,1829726704,1410,1410,1410,1410,0
20240313,213100,1829726704,1410,1410,1410,1410,0
20240313,213000,1829726704,1410,1410,1410,1410,0
20240313,212900,1829726704,1410,1410,1410,1410,0
20240313,212800,1829726704,1410,1410,1410,1410,0
20240313,212700,1829726704,1410,1410,1410,1410,0
20240313,212600,1829726704,1410,1410,1410,1410,0
20240313,212500,1829726704,1410,1410,1410,1410,0
20240313,212400,1829726704,1410,1410,1410,1410,0
20240313,212300,1829726704,1410,1410,1410,1410,0
20240313,212200,1829726704,1410,1410,1410,1410,0
20240313,212100,1829726704,1410,1410,1410,1410,0
20240313,212000,1829726704,1410,1410,1410,1410,0
20240313,211900,1829726704,1410,1410,1410,1410,0
20240313,211800,1829726704,1410,1410,1410,1410,0
20240313,211700,1829726704,1410,1410,1410,1410,0
20240313,211600,1829726704,1410,1410,1410,1410,0
20240313,211500,1829726704,1410,1410,1410,1410,0
20240313,211400,1829726704,1410,1410,1410,1410,0
20240313,211300,1829726704,1410,1410,1410,1410,0
20240313,211200,1829726704,1410,1410,1410,1410,0
20240313,211100,1829726704,1410,1410,1410,1410,0
20240313,211000,1829726704,1410,1410,1410,1410,0
20240313,210900,1829726704,1410,1410,1410,1410,0
20240313,210800,1829726704,1410,1410,1410,1410,0
20240313,210700,1829726704,1410,1410,1410,1410,0
20240313,210600,1829726704,1410,1410,1410,1410,0
20240313,210500,1829726704,1410,1410,1410,1410,0
20240313,210400,1829726704,1410,1410,1410,1410,0
20240313,210300,1829726704,1410,1410,1410,1410,13272
20240313,210200,1829726704,1410,1410,1410,1410,0
20240313,210100,1829726704,1410,1410,1410,1410,0
20240313,210000,1829726704,1410,1410,1410,1410,0
20240313,205900,1829726704,1410,1410,1410,1410,0
20240313,205800,1829726704,1410,1410,1410,1410,0
20240313,205700,1829726704,1410,1410,1410,1410,0
20240313,205600,1829726704,1410,1410,1410,1410,0
20240313,205500,1829726704,1410,1410,1410,1410,0
20240313,205400,1829726704,1410,1410,1410,1410,0
20240313,205300,1829726704,1410,1410,1410,1410,0
20240313,205200,1829726704,1410,1410,1410,1410,0
20240313,205100,1829726704,1410,1410,1410,1410,0
20240313,205000,1829726704,1410,1410,1410,1410,0
20240313,204900,1829726704,1410,1410,1410,1410,0
20240313,204800,1829726704,1410,1410,1410,1410,0
20240313,204700,1829726704,1410,1410,1410,1410,0
20240313,204600,1829726704,1410,1410,1410,1410,0
20240313,204500,1829726704,1410,1410,1410,1410,0
20240313,204400,1829726704,1410,1410,1410,1410,0
20240313,204300,1829726704,1410,1410,1410,1410,0
20240313,204200,1829726704,1410,1410,1410,1410,0
20240313,204100,1829726704,1410,1410,1410,1410,0
20240313,204000,1829726704,1410,1410,1410,1410,0
20240313,203900,1829726704,1410,1410,1410,1410,0
20240313,203800,1829726704,1410,1410,1410,1410,0
20240313,203700,1829726704,1410,1410,1410,1410,0
20240313,203600,1829726704,1410,1410,1410,1410,0
20240313,203500,1829726704,1410,1410,1410,1410,0
20240313,203400,1829726704,1410,1410,1410,1410,0
20240313,203300,1829726704,1410,1410,1410,1410,13272
20240313,203200,1829726704,1410,1410,1410,1410,0
20240313,203100,1829726704,1410,1410,1410,1410,0
20240313,203000,1829726704,1410,1410,1410,1410,0
20240313,202900,1829726704,1410,1410,1410,1410,0
20240313,202800,1829726704,1410,1410,1410,1410,0
20240313,202700,1829726704,1410,1410,1410,1410,0
20240313,202600,1829726704,1410,1410,1410,1410,0
20240313,202500,1829726704,1410,1410,1410,1410,0
20240313,202400,1829726704,1410,1410,1410,1410,0
20240313,202300,1829726704,1410,1410,1410,1410,0
20240313,202200,1829726704,1410,1410,1410,1410,0
20240313,202100,1829726704,1410,1410,1410,1410,0
20240313,202000,1829726704,1410,1410,1410,1410,0
20240313,201900,1829726704,1410,1410,1410,1410,0
20240313,201800,1829726704,1410,1410,1410,1410,0
20240313,201700,1829726704,1410,1410,1410,1410,0
20240313,201600,1829726704,1410,1410,1410,1410,0
20240313,201500,1829726704,1410,1410,1410,1410,0
20240313,201400,1829726704,1410,1410,1410,1410,0
20240313,201300,1829726704,1410,1410,1410,1410,0
20240313,201200,1829726704,1410,1410,1410,1410,0
20240313,201100,1829726704,1410,1410,1410,1410,0
20240313,201000,1829726704,1410,1410,1410,1410,0
20240313,200900,1829726704,1410,1410,1410,1410,0
20240313,200800,1829726704,1410,1410,1410,1410,0
20240313,200700,1829726704,1410,1410,1410,1410,0
20240313,200600,1829726704,1410,1410,1410,1410,0
20240313,200500,1829726704,1410,1410,1410,1410,0
20240313,200400,1829726704,1410,1410,1410,1410,0
20240313,200300,1829726704,1410,1410,1410,1410,13272
20240313,200200,1829726704,1410,1410,1410,1410,0
20240313,200100,1829726704,1410,1410,1410,1410,0
20240313,200000,1829726704,1410,1410,1410,1410,0
20240313,195900,1829726704,1410,1410,1410,1410,0
20240313,195800,1829726704,1410,1410,1410,1410,0
20240313,195700,1829726704,1410,1410,1410,1410,0
20240313,195600,1829726704,1410,1410,1410,1410,0
20240313,195500,1829726704,1410,1410,1410,1410,0
20240313,195400,1829726704,1410,1410,1410,1410,0
20240313,195300,1829726704,1410,1410,1410,1410,0
20240313,195200,1829726704,1410,1410,1410,1410,0
20240313,195100,1829726704,1410,1410,1410,1410,0
20240313,195000,1829726704,1410,1410,1410,1410,0
20240313,194900,1829726704,1410,1410,1410,1410,0
20240313,194800,1829726704,1410,1410,1410,1410,0
20240313,194700,1829726704,1410,1410,1410,1410,0
20240313,194600,1829726704,1410,1410,1410,1410,0
20240313,194500,1829726704,1410,1410,1410,1410,0
20240313,194400,1829726704,1410,1410,1410,1410,0
20240313,194300,1829726704,1410,1410,1410,1410,0
20240313,194200,1829726704,1410,1410,1410,1410,0
20240313,194100,1829726704,1410,1410,1410,1410,0
20240313,194000,1829726704,1410,1410,1410,1410,0
20240313,193900,1829726704,1410,1410,1410,1410,0
20240313,193800,1829726704,1410,1410,1410,1410,0
20240313,193700,1829726704,1410,1410,1410,1410,0
20240313,193600,1829726704,1410,1410,1410,1410,0
20240313,193500,1829726704,1410,1410,1410,1410,0
20240313,193400,1829726704,1410,1410,1410,1410,0
20240313,193300,1829726704,1410,1410,1410,1410,13272
20240313,193200,1829726704,1410,1410,1410,1410,0
20240313,193100,1829726704,1410,1410,1410,1410,0
20240313,193000,1829726704,1410,1410,1410,1410,0
20240313,192900,1829726704,1410,1410,1410,1410,0
20240313,192800,1829726704,1410,1410,1410,1410,0
20240313,192700,1829726704,1410,1410,1410,1410,0
20240313,192600,1829726704,1410,1410,1410,1410,0
20240313,192500,1829726704,1410,1410,1410,1410,0
20240313,192400,1829726704,1410,1410,1410,1410,0
20240313,192300,1829726704,1410,1410,1410,1410,0
20240313,192200,1829726704,1410,1410,1410,1410,0
20240313,192100,1829726704,1410,1410,1410,1410,0
20240313,192000,1829726704,1410,1410,1410,1410,0
20240313,191900,1829726704,1410,1410,1410,1410,0
20240313,191800,1829726704,1410,1410,1410,1410,0
20240313,191700,1829726704,1410,1410,1410,1410,0
20240313,191600,1829726704,1410,1410,1410,1410,0
20240313,191500,1829726704,1410,1410,1410,1410,0
20240313,191400,1829726704,1410,1410,1410,1410,0
20240313,191300,1829726704,1410,1410,1410,1410,0
20240313,191200,1829726704,1410,1410,1410,1410,0
20240313,191100,1829726704,1410,1410,1410,1410,0
20240313,191000,1829726704,1410,1410,1410,1410,0
20240313,190900,1829726704,1410,1410,1410,1410,0
20240313,190800,1829726704,1410,1410,1410,1410,0
20240313,190700,1829726704,1410,1410,1410,1410,0
20240313,190600,1829726704,1410,1410,1410,1410,0
20240313,190500,1829726704,1410,1410,1410,1410,0
20240313,190400,1829726704,1410,1410,1410,1410,0
20240313,190300,1829726704,1410,1410,1410,1410,13272
20240313,190200,1829726704,1410,1410,1410,1410,0
20240313,190100,1829726704,1410,1410,1410,1410,0
20240313,190000,1829726704,1410,1410,1410,1410,0
20240313,185900,1829726704,1410,1410,1410,1410,0
20240313,185800,1829726704,1410,1410,1410,1410,0
20240313,185700,1829726704,1410,1410,1410,1410,0
20240313,185600,1829726704,1410,1410,1410,1410,0
20240313,185500,1829726704,1410,1410,1410,1410,0
20240313,185400,1829726704,1410,1410,1410,1410,0
20240313,185300,1829726704,1410,1410,1410,1410,0
20240313,185200,1829726704,1410,1410,1410,1410,0
20240313,185100,1829726704,1410,1410,1410,1410,0
20240313,185000,1829726704,1410,1410,1410,1410,0
20240313,184900,1829726704,1410,1410,1410,1410,0
20240313,184800,1829726704,1410,1410,1410,1410,0
20240313,184700,1829726704,1410,1410,1410,1410,0
20240313,184600,1829726704,1410,1410,1410,1410,0
20240313,184500,1829726704,1410,1410,1410,1410,0
20240313,184400,1829726704,1410,1410,1410,1410,0
20240313,184300,1829726704,1410,1410,1410,1410,0
20240313,184200,1829726704,1410,1410,1410,1410,0
20240313,184100,1829726704,1410,1410,1410,1410,0
20240313,184000,1829726704,1410,1410,1410,1410,0
20240313,183900,1829726704,1410,1410,1410,1410,0
20240313,183800,1829726704,1410,1410,1410,1410,0
20240313,183700,1829726704,1410,1410,1410,1410,0
20240313,183600,1829726704,1410,1410,1410,1410,0
20240313,183500,1829726704,1410,1410,1410,1410,0
20240313,183400,1829726704,1410,1410,1410,1410,0
20240313,183300,1829726704,1410,1410,1410,1410,13272
20240313,183200,1829726704,1410,1410,1410,1410,0
20240313,183100,1829726704,1410,1410,1410,1410,0
20240313,183000,1829726704,1410,1410,1410,1410,0
20240313,182900,1829726704,1410,1410,1410,1410,0
20240313,182800,1829726704,1410,1410,1410,1410,0
20240313,182700,1829726704,1410,1410,1410,1410,0
20240313,182600,1829726704,1410,1410,1410,1410,0
20240313,182500,1829726704,1410,1410,1410,1410,0
20240313,182400,1829726704,1410,1410,1410,1410,0
20240313,182300,1829726704,1410,1410,1410,1410,0
20240313,182200,1829726704,1410,1410,1410,1410,0
20240313,182100,1829726704,1410,1410,1410,1410,0
20240313,182000,1829726704,1410,1410,1410,1410,0
20240313,181900,1829726704,1410,1410,1410,1410,0
20240313,181800,1829726704,1410,1410,1410,1410,0
20240313,181700,1829726704,1410,1410,1410,1410,0
20240313,181600,1829726704,1410,1410,1410,1410,0
20240313,181500,1829726704,1410,1410,1410,1410,0
20240313,181400,1829726704,1410,1410,1410,1410,0
20240313,181300,1829726704,1410,1410,1410,1410,0
20240313,181200,1829726704,1410,1410,1410,1410,0
20240313,181100,1829726704,1410,1410,1410,1410,0
20240313,181000,1829726704,1410,1410,1410,1410,0
20240313,180900,1829726704,1410,1410,1410,1410,0
20240313,180800,1829726704,1410,1410,1410,1410,0
20240313,180700,1829726704,1410,1410,1410,1410,0
20240313,180600,1829726704,1410,1410,1410,1410,0
20240313,180500,1829726704,1410,1410,1410,1410,0
20240313,180400,1829726704,1410,1410,1410,1410,0
20240313,180300,1829726704,1410,1410,1410,1410,13272
20240313,180200,1829726704,1410,1410,1410,1410,0
20240313,180100,1829726704,1410,1410,1410,1410,0
20240313,180000,1829726704,1410,1410,1410,1410,0
20240313,175900,1829726704,1410,1410,1410,1410,0
20240313,175800,1829726704,1410,1410,1410,1410,0
20240313,175700,1829726704,1410,1410,1410,1410,0
20240313,175600,1829726704,1410,1410,1410,1410,0
20240313,175500,1829726704,1410,1410,1410,1410,0
20240313,175400,1829726704,1410,1410,1410,1410,0
20240313,175300,1829726704,1410,1410,1410,1410,0
20240313,175200,1829726704,1410,1410,1410,1410,0
20240313,175100,1829726704,1410,1410,1410,1410,0
20240313,175000,1829726704,1410,1410,1410,1410,0
20240313,174900,1829726704,1410,1410,1410,1410,0
20240313,174800,1829726704,1410,1410,1410,1410,0
20240313,174700,1829726704,1410,1410,1410,1410,0
20240313,174600,1829726704,1410,1410,1410,1410,0
20240313,174500,1829726704,1410,1410,1410,1410,0
20240313,174400,1829726704,1410,1410,1410,1410,0
20240313,174300,1829726704,1410,1410,1410,1410,0
20240313,174200,1829726704,1410,1410,1410,1410,0
20240313,174100,1829726704,1410,1410,1410,1410,0
20240313,174000,1829726704,1410,1410,1410,1410,0
20240313,173900,1829726704,1410,1410,1410,1410,0
20240313,173800,1829726704,1410,1410,1410,1410,0
20240313,173700,1829726704,1410,1410,1410,1410,0
20240313,173600,1829726704,1410,1410,1410,1410,0
20240313,173500,1829726704,1410,1410,1410,1410,0
20240313,173400,1829726704,1410,1410,1410,1410,0
20240313,173300,1829726704,1410,1410,1410,1410,13272
20240313,173200,1829726704,1410,1410,1410,1410,0
20240313,173100,1829726704,1410,1410,1410,1410,0
20240313,173000,1829726704,1410,1410,1410,1410,0
20240313,172900,1829726704,1410,1410,1410,1410,0
20240313,172800,1829726704,1410,1410,1410,1410,0
20240313,172700,1829726704,1410,1410,1410,1410,0
20240313,172600,1829726704,1410,1410,1410,1410,0
20240313,172500,1829726704,1410,1410,1410,1410,0
20240313,172400,1829726704,1410,1410,1410,1410,0
20240313,172300,1829726704,1410,1410,1410,1410,0
20240313,172200,1829726704,1410,1410,1410,1410,0
20240313,172100,1829726704,1410,1410,1410,1410,0
20240313,172000,1829726704,1410,1410,1410,1410,0
20240313,171900,1829726704,1410,1410,1410,1410,0
20240313,171800,1829726704,1410,1410,1410,1410,0
20240313,171700,1829726704,1410,1410,1410,1410,0
20240313,171600,1829726704,1410,1410,1410,1410,0
20240313,171500,1829726704,1410,1410,1410,1410,0
20240313,171400,1829726704,1410,1410,1410,1410,0
20240313,171300,1829726704,1410,1410,1410,1410,0
20240313,171200,1829726704,1410,1410,1410,1410,0
20240313,171100,1829726704,1410,1410,1410,1410,0
20240313,171000,1829726704,1410,1410,1410,1410,0
20240313,170900,1829726704,1410,1410,1410,1410,0
20240313,170800,1829726704,1410,1410,1410,1410,0
20240313,170700,1829726704,1410,1410,1410,1410,0
20240313,170600,1829726704,1410,1410,1410,1410,0
20240313,170500,1829726704,1410,1410,1410,1410,0
20240313,170400,1829726704,1410,1410,1410,1410,0
20240313,170300,1829726704,1410,1410,1410,1410,13272
20240313,170200,1829726704,1410,1410,1410,1410,0
20240313,170100,1829726704,1410,1410,1410,1410,0
20240313,170000,1829726704,1410,1410,1410,1410,0
20240313,165900,1829726704,1410,1410,1410,1410,0
20240313,165800,1829726704,1410,1410,1410,1410,0
20240313,165700,1829726704,1410,1410,1410,1410,0
20240313,165600,1829726704,1410,1410,1410,1410,0
20240313,165500,1829726704,1410,1410,1410,1410,0
20240313,165400,1829726704,1410,1410,1410,1410,0
20240313,165300,1829726704,1410,1410,1410,1410,0
20240313,165200,1829726704,1410,1410,1410,1410,0
20240313,165100,1829726704,1410,1410,1410,1410,0
20240313,165000,1829726704,1410,1410,1410,1410,0
20240313,164900,1829726704,1410,1410,1410,1410,0
20240313,164800,1829726704,1410,1410,1410,1410,0
20240313,164700,1829726704,1410,1410,1410,1410,0
20240313,164600,1829726704,1410,1410,1410,1410,0
20240313,164500,1829726704,1410,1410,1410,1410,0
20240313,164400,1829726704,1410,1410,1410,1410,0
20240313,164300,1829726704,1410,1410,1410,1410,0
20240313,164200,1829726704,1410,1410,1410,1410,0
20240313,164100,1829726704,1410,1410,1410,1410,0
20240313,164000,1829726704,1410,1410,1410,1410,0
20240313,163900,1829726704,1410,1410,1410,1410,0
20240313,163800,1829726704,1410,1410,1410,1410,0
20240313,163700,1829726704,1410,1410,1410,1410,0
20240313,163600,1829726704,1410,1410,1410,1410,0
20240313,163500,1829726704,1410,1410,1410,1410,0
20240313,163400,1829726704,1410,1410,1410,1410,0
20240313,163300,1829726704,1410,1410,1410,1410,13272
20240313,163200,1829726704,1410,1410,1410,1410,0
20240313,163100,1829726704,1410,1410,1410,1410,0
20240313,163000,1829726704,1410,1410,1410,1410,0
20240313,162900,1829726704,1410,1410,1410,1410,0
20240313,162800,1829726704,1410,1410,1410,1410,0
20240313,162700,1829726704,1410,1410,1410,1410,0
20240313,162600,1829726704,1410,1410,1410,1410,0
20240313,162500,1829726704,1410,1410,1410,1410,0
20240313,162400,1829726704,1410,1410,1410,1410,0
20240313,162300,1829726704,1410,1410,1410,1410,0
20240313,162200,1829726704,1410,1410,1410,1410,0
20240313,162100,1829726704,1410,1410,1410,1410,0
20240313,162000,1829726704,1410,1410,1410,1410,0
20240313,161900,1829726704,1410,1410,1410,1410,0
20240313,161800,1829726704,1410,1410,1410,1410,0
20240313,161700,1829726704,1410,1410,1410,1410,0
20240313,161600,1829726704,1410,1410,1410,1410,0
20240313,161500,1829726704,1410,1410,1410,1410,0
20240313,161400,1829726704,1410,1410,1410,1410,0
20240313,161300,1829726704,1410,1410,1410,1410,0
20240313,161200,1829726704,1410,1410,1410,1410,0
20240313,161100,1829726704,1410,1410,1410,1410,0
20240313,161000,1829726704,1410,1410,1410,1410,0
20240313,160900,1829726704,1410,1410,1410,1410,0
20240313,160800,1829726704,1410,1410,1410,1410,0
20240313,160700,1829726704,1410,1410,1410,1410,0
20240313,160600,1829726704,1410,1410,1410,1410,0
20240313,160500,1829726704,1410,1410,1410,1410,0
20240313,160400,1829726704,1410,1410,1410,1410,0
20240313,160300,1829726704,1410,1410,1410,1410,13272
20240313,160200,1829726704,1410,1410,1410,1410,0
20240313,160100,1829726704,1410,1410,1410,1410,0
20240313,160000,1829726704,1410,1410,1410,1410,0
20240313,155900,1829726704,1410,1410,1410,1410,0
20240313,155800,1829726704,1410,1410,1410,1410,0
20240313,155700,1829726704,1410,1410,1410,1410,0
20240313,155600,1829726704,1410,1410,1410,1410,0
20240313,155500,1829726704,1410,1410,1410,1410,0
20240313,155400,1829726704,1410,1410,1410,1410,0
20240313,155300,1829726704,1410,1410,1410,1410,0
20240313,155200,1829726704,1410,1410,1410,1410,0
20240313,155100,1829726704,1410,1410,1410,1410,0
20240313,155000,1829726704,1410,1410,1410,1410,0
20240313,154900,1829726704,1410,1410,1410,1410,0
20240313,154800,1829726704,1410,1410,1410,1410,0
20240313,154700,1829726704,1410,1410,1410,1410,0
20240313,154600,1829726704,1410,1410,1410,1410,0
20240313,154500,1829726704,1410,1410,1410,1410,0
20240313,154400,1829726704,1410,1410,1410,1410,0
20240313,154300,1829726704,1410,1410,1410,1410,0
20240313,154200,1829726704,1410,1410,1410,1410,0
20240313,154100,1829726704,1410,1410,1410,1410,0
20240313,154000,1829726704,1410,1410,1410,1410,0
20240313,153900,1829726704,1410,1410,1410,1410,0
20240313,153800,1829726704,1410,1410,1410,1410,0
20240313,153700,1829726704,1410,1410,1410,1410,0
20240313,153600,1829726704,1410,1410,1410,1410,0
20240313,153500,1829726704,1410,1410,1410,1410,0
20240313,153400,1829726704,1410,1410,1410,1410,0
20240313,153300,1829726704,1410,1410,1410,1410,13272
20240313,153200,1829726704,1410,1410,1410,1410,0
20240313,153100,1829726704,1410,1410,1410,1410,0
20240313,153000,1829726704,1410,1410,1410,1410,13272
20240313,152900,1811013184,1409,1409,1409,1409,0
20240313,152800,1811013184,1409,1409,1409,1409,0
20240313,152700,1811013184,1409,1409,1409,1409,0
20240313,152600,1811013184,1409,1409,1409,1409,0
20240313,152500,1811013184,1409,1409,1409,1409,0
20240313,152400,1811013184,1409,1409,1409,1409,0
20240313,152300,1811013184,1409,1409,1409,1409,0
20240313,152200,1811013184,1409,1409,1409,1409,0
20240313,152100,1811013184,1409,1409,1409,1409,0
20240313,152000,1811013184,1409,1409,1409,1409,0
20240313,151900,1811013184,1409,1403,1409,1403,25771
20240313,151800,1774740332,1407,1407,1407,1403,4264
20240313,151700,1768748283,1403,1409,1409,1403,3100
20240313,151600,1764392465,1409,1401,1409,1401,18620
20240313,151500,1738214724,1401,1403,1403,1401,3303
20240313,151400,1733584536,1403,1403,1403,1403,2073
20240313,151300,1730676117,1403,1402,1403,1401,1717
20240313,151200,1728267653,1402,1402,1402,1402,17
20240313,151100,1728243819,1403,1402,1403,1402,2108
20240313,151000,1725288295,1400,1400,1400,1400,1
20240313,150900,1725286895,1400,1400,1403,1400,12518
20240313,150800,1707758400,1400,1402,1402,1400,311
20240313,150700,1707322681,1402,1402,1403,1402,641
20240313,150600,1706423997,1400,1403,1403,1400,859
20240313,150500,1705220436,1403,1403,1403,1403,1526
20240313,150400,1703079458,1403,1402,1403,1400,1603
20240313,150300,1700833409,1402,1402,1402,1400,2969
20240313,150200,1696670973,1402,1400,1402,1400,957
20240313,150100,1695329319,1400,1400,1400,1400,7
20240313,150000,1695319519,1402,1402,1402,1402,933
20240313,145900,1694011453,1402,1401,1402,1400,1703
20240313,145800,1691625783,1401,1401,1402,1401,10203
20240313,145700,1677330757,1401,1401,1401,1401,1000
20240313,145600,1675929757,1401,1400,1401,1400,1025
20240313,145500,1674494332,1401,1400,1401,1400,606
20240313,145400,1673645648,1400,1400,1401,1400,1300
20240313,145300,1671824848,1398,1400,1401,1398,1378
20240313,145200,1669896065,1400,1399,1400,1399,405
20240313,145100,1669329359,1399,1399,1399,1399,243
20240313,145000,1668989402,1400,1400,1400,1400,50
20240313,144900,1668919402,1399,1399,1399,1399,10
20240313,144800,1668905412,1400,1400,1400,1397,10616
20240313,144700,1654071710,1400,1400,1400,1400,0
20240313,144600,1654071710,1400,1400,1400,1400,1000
20240313,144500,1652671710,1400,1400,1400,1400,231
20240313,144400,1652348310,1400,1400,1400,1397,5097
20240313,144300,1645221886,1400,1400,1400,1400,6
20240313,144200,1645213486,1400,1400,1400,1400,1310
20240313,144100,1643379486,1400,1400,1400,1399,970
20240313,144000,1642021693,1401,1401,1401,1401,746
20240313,143900,1640976547,1401,1400,1401,1399,14113
20240313,143800,1621217927,1400,1398,1400,1398,10196
20240313,143700,1606946111,1398,1398,1398,1398,1753
20240313,143600,1604495417,1397,1397,1398,1397,3084
20240313,143500,1600187068,1397,1397,1397,1396,2407
20240313,143400,1596826490,1396,1396,1396,1396,1201
20240313,143300,1595149894,1396,1394,1396,1393,2152
20240313,143200,1592151172,1395,1395,1395,1395,746
20240313,143100,1591110502,1395,1395,1395,1395,1027
20240313,143000,1589677837,1395,1395,1395,1395,2430
20240313,142900,1586287987,1395,1395,1395,1395,151
20240313,142800,1586077342,1395,1395,1395,1395,252
20240313,142700,1585725802,1393,1393,1393,1393,3060
20240313,142600,1581463222,1393,1393,1393,1393,383
20240313,142500,1580929703,1393,1393,1393,1393,125
20240313,142400,1580755578,1393,1395,1395,1393,13558
20240313,142300,1561864677,1395,1395,1395,1394,292
20240313,142200,1561457417,1394,1394,1395,1394,1124
20240313,142100,1559890560,1394,1393,1394,1393,356
20240313,142000,1559394401,1394,1394,1394,1394,68
20240313,141900,1559299609,1394,1394,1395,1393,1695
20240313,141800,1556937164,1395,1395,1395,1393,1029
20240313,141700,1555503393,1394,1394,1394,1394,50
20240313,141600,1555433693,1394,1394,1395,1394,40
20240313,141500,1555377920,1394,1394,1395,1393,562
20240313,141400,1554594047,1395,1393,1395,1393,4686
20240313,141300,1548066446,1394,1395,1395,1394,958
20240313,141200,1546730874,1395,1394,1395,1394,1291
20240313,141100,1544931219,1395,1395,1395,1395,643
20240313,141000,1544034234,1395,1395,1395,1395,1
20240313,140900,1544032839,1393,1395,1395,1393,519
20240313,140800,1543308838,1395,1395,1395,1395,0
20240313,140700,1543308838,1395,1392,1395,1392,67
20240313,140600,1543215571,1392,1395,1395,1392,32970
20240313,140500,1497319113,1395,1395,1395,1395,445
20240313,140400,1496698338,1395,1393,1395,1392,1875
20240313,140300,1494087644,1396,1396,1396,1392,20139
20240313,140200,1466027008,1396,1396,1396,1395,4557
20240313,140100,1459669974,1395,1395,1396,1395,1017
20240313,140000,1458250258,1396,1396,1396,1396,240
20240313,135900,1457915218,1396,1395,1396,1395,261
20240313,135800,1457550872,1396,1396,1396,1396,178
20240313,135700,1457302384,1396,1396,1396,1395,754
20240313,135600,1456249805,1396,1396,1396,1396,270
20240313,135500,1455872885,1396,1397,1397,1396,5745
20240313,135400,1447852864,1396,1396,1397,1396,2052
20240313,135300,1444988271,1397,1397,1397,1397,159
20240313,135200,1444766148,1397,1398,1398,1397,368
20240313,135100,1444252047,1398,1397,1398,1397,2106
20240313,135000,1441309964,1398,1397,1398,1397,241
20240313,134900,1440973286,1397,1396,1397,1396,2950
20240313,134800,1436854158,1397,1397,1397,1397,1955
20240313,134700,1434123023,1397,1397,1397,1396,322
20240313,134600,1433673199,1397,1396,1397,1396,694
20240313,134500,1432704374,1396,1395,1396,1395,8
20240313,134400,1432693212,1394,1394,1395,1394,3229
20240313,134300,1428189985,1394,1394,1394,1394,21
20240313,134200,1428160711,1393,1393,1393,1393,400
20240313,134100,1427603511,1393,1393,1393,1392,4152
20240313,134000,1421821062,1393,1393,1393,1393,1446
20240313,133900,1419806784,1394,1394,1394,1394,302
20240313,133800,1419385796,1394,1393,1394,1393,1383
20240313,133700,1417458126,1393,1394,1394,1393,3969
20240313,133600,1411928886,1394,1395,1396,1394,685
20240313,133500,1410973664,1394,1394,1394,1394,162
20240313,133400,1410747836,1393,1393,1394,1392,13748
20240313,133300,1391603402,1393,1393,1393,1393,112
20240313,133200,1391447386,1393,1393,1394,1393,6201
20240313,133100,1382807472,1393,1395,1395,1393,1491
20240313,133000,1380728416,1393,1394,1394,1393,316
20240313,132900,1380288012,1393,1393,1394,1393,9028
20240313,132800,1367711991,1393,1394,1394,1393,1666
20240313,132700,1365391176,1394,1393,1395,1393,591
20240313,132600,1364567702,1393,1394,1394,1393,118
20240313,132500,1364403213,1394,1394,1394,1394,2283
20240313,132400,1361220711,1394,1394,1394,1393,13870
20240313,132300,1341896541,1394,1394,1396,1393,2524
20240313,132200,1338378891,1396,1394,1396,1393,7359
20240313,132100,1328120389,1395,1396,1396,1395,276
20240313,132000,1327735191,1396,1395,1396,1395,2998
20240313,131900,1323551912,1395,1395,1395,1394,2001
20240313,131800,1320760607,1395,1394,1395,1394,1124
20240313,131700,1319192927,1394,1394,1394,1394,14460
20240313,131600,1299035687,1394,1395,1395,1394,8474
20240313,131500,1287219392,1395,1396,1396,1395,6976
20240313,131400,1277487819,1395,1396,1396,1395,6535
20240313,131300,1268370795,1395,1398,1398,1395,70024
20240313,131200,1170620330,1400,1398,1400,1398,8292
20240313,131100,1159028110,1400,1398,1400,1398,601
20240313,131000,1158187910,1400,1400,1400,1400,7
20240313,130900,1158178110,1398,1398,1398,1398,1789
20240313,130800,1155677088,1398,1398,1398,1398,54
20240313,130700,1155601596,1398,1398,1398,1398,2
20240313,130600,1155598800,1397,1397,1397,1397,4942
20240313,130500,1148694826,1398,1399,1399,1398,5475
20240313,130400,1141040184,1399,1399,1399,1399,535
20240313,130300,1140291719,1399,1399,1399,1399,0
20240313,130200,1140291719,1399,1399,1400,1399,28
20240313,130100,1140252543,1399,1399,1399,1399,511
20240313,130000,1139537654,1399,1399,1400,1399,545
20240313,125900,1138774674,1399,1399,1399,1399,507
20240313,125800,1138065381,1399,1399,1399,1399,513
20240313,125700,1137347694,1399,1399,1399,1399,6
20240313,125600,1137339300,1398,1398,1398,1398,29
20240313,125500,1137298758,1400,1398,1400,1398,3426
20240313,125400,1132509208,1398,1398,1398,1398,2440
20240313,125300,1129098088,1397,1397,1398,1397,1258
20240313,125200,1127340660,1397,1398,1398,1397,2124
20240313,125100,1124372429,1398,1398,1398,1396,26935
20240313,125000,1086742233,1398,1400,1400,1398,69225
20240313,124900,989963115,1399,1400,1400,1399,510
20240313,124800,989249615,1400,1399,1400,1399,1524
20240313,124700,987117516,1399,1399,1399,1399,4370
20240313,124600,981003886,1400,1400,1400,1400,501
20240313,124500,980302486,1399,1400,1400,1399,6553
20240313,124400,971134684,1400,1400,1400,1400,6
20240313,124300,971126284,1400,1400,1400,1400,2826
20240313,124200,967169884,1400,1399,1400,1398,15145
20240313,124100,945995919,1399,1399,1400,1399,2824
20240313,124000,942045142,1399,1399,1399,1399,50
20240313,123900,941975192,1399,1399,1400,1399,1469
20240313,123800,939920047,1399,1399,1400,1398,3662
20240313,123700,934799671,1399,1399,1399,1399,1111
20240313,123600,933245382,1399,1400,1400,1399,2732
20240313,123500,929423278,1399,1399,1399,1399,1331
20240313,123400,927561209,1399,1400,1401,1399,18195
20240313,123300,902106395,1400,1400,1400,1400,114
20240313,123200,901946795,1400,1400,1400,1400,2026
20240313,123100,899110395,1401,1399,1401,1399,2458
20240313,123000,895670953,1399,1399,1399,1399,1052
20240313,122900,894199205,1400,1400,1400,1400,1251
20240313,122800,892447805,1400,1400,1400,1399,1543
20240313,122700,890288605,1400,1400,1400,1400,3
20240313,122600,890284405,1400,1400,1400,1400,1881
20240313,122500,887651005,1400,1400,1400,1400,9570
20240313,122400,874253005,1400,1400,1400,1400,0
20240313,122300,874253005,1400,1402,1402,1400,571
20240313,122200,873453504,1401,1401,1401,1401,1036
20240313,122100,872002068,1402,1402,1402,1401,63
20240313,122000,871913753,1401,1401,1401,1401,887
20240313,121900,870671066,1401,1401,1401,1401,124
20240313,121800,870497342,1401,1401,1401,1401,1528
20240313,121700,868356614,1401,1402,1402,1401,216
20240313,121600,868053785,1402,1402,1402,1400,8956
20240313,121500,855512604,1401,1401,1401,1401,2366
20240313,121400,852197838,1401,1401,1401,1401,1874
20240313,121300,849572364,1401,1401,1401,1401,1886
20240313,121200,846930078,1400,1400,1400,1400,2210
20240313,121100,843836078,1400,1401,1401,1400,2220
20240313,121000,840727858,1401,1400,1401,1400,1443
20240313,120900,838707653,1400,1400,1400,1400,64
20240313,120800,838618053,1400,1400,1400,1400,16957
20240313,120700,814878253,1400,1404,1404,1400,1841
20240313,120600,812299689,1404,1400,1404,1400,682
20240313,120500,811342165,1404,1403,1404,1403,1738
20240313,120400,808902891,1403,1402,1403,1399,5653
20240313,120300,800993642,1401,1402,1402,1401,502
20240313,120200,800289840,1402,1400,1402,1400,3505
20240313,120100,795381809,1401,1400,1401,1400,4285
20240313,120000,789378666,1400,1401,1401,1400,39
20240313,115900,789324028,1401,1401,1401,1399,801
20240313,115800,788202429,1401,1399,1401,1399,291
20240313,115700,787795078,1401,1400,1401,1399,3501
20240313,115600,782896897,1401,1399,1401,1399,2431
20240313,115500,779495918,1401,1400,1401,1399,361
20240313,115400,778990773,1400,1402,1402,1400,3646
20240313,115300,773886313,1402,1401,1402,1401,697
20240313,115200,772909787,1401,1401,1401,1401,79
20240313,115100,772799108,1401,1400,1401,1400,1992
20240313,115000,770009027,1401,1401,1401,1401,6
20240313,114900,770000621,1401,1401,1401,1400,8
20240313,114800,769989414,1401,1400,1401,1400,8302
20240313,114700,758366608,1401,1401,1401,1401,40
20240313,114600,758310568,1401,1401,1401,1400,15
20240313,114500,758289556,1400,1400,1401,1400,2033
20240313,114400,755443338,1401,1401,1401,1401,500
20240313,114300,754742838,1401,1401,1401,1400,1020
20240313,114200,753314568,1401,1401,1401,1401,407
20240313,114100,752744361,1402,1402,1402,1402,29
20240313,114000,752703703,1402,1402,1402,1402,801
20240313,113900,751580701,1402,1402,1402,1402,2580
20240313,113800,747963541,1402,1401,1402,1401,1237
20240313,113700,746230501,1402,1402,1402,1402,8
20240313,113600,746219285,1402,1402,1402,1402,250
20240313,113500,745868785,1402,1402,1402,1402,121
20240313,113400,745699143,1402,1401,1402,1401,215
20240313,113300,745397716,1402,1401,1402,1401,4828
20240313,113200,738633683,1402,1401,1402,1401,11
20240313,113100,738618271,1401,1401,1401,1401,63
20240313,113000,738530008,1402,1402,1402,1402,0
20240313,112900,738530008,1402,1402,1402,1401,67
20240313,112800,738436139,1402,1401,1402,1400,41
20240313,112700,738378706,1401,1402,1402,1401,1177
20240313,112600,736729612,1402,1402,1402,1402,4
20240313,112500,736724004,1403,1401,1403,1401,111
20240313,112400,736568489,1401,1401,1403,1401,16
20240313,112300,736546068,1401,1403,1403,1401,2
20240313,112200,736543264,1401,1402,1403,1401,725
20240313,112100,735526876,1402,1401,1402,1401,326
20240313,112000,735069927,1401,1401,1401,1400,159
20240313,111900,734847218,1401,1402,1402,1401,501
20240313,111800,734145316,1400,1402,1402,1400,54
20240313,111700,734069692,1402,1400,1402,1400,755
20240313,111600,733012686,1400,1402,1402,1400,28
20240313,111500,732973472,1402,1402,1402,1402,23
20240313,111400,732941226,1402,1403,1403,1401,148
20240313,111300,732733748,1403,1402,1403,1400,171
20240313,111200,732494208,1403,1403,1403,1403,88
20240313,111100,732370744,1404,1403,1404,1400,21736
20240313,111000,701934570,1404,1404,1404,1404,32
20240313,110900,701889642,1404,1403,1404,1402,2075
20240313,110800,698976670,1403,1403,1403,1403,354
20240313,110700,698480008,1403,1403,1403,1402,1007
20240313,110600,697068092,1403,1404,1404,1402,10000
20240313,110500,683044519,1404,1404,1404,1403,2839
20240313,110400,679058564,1404,1404,1404,1404,0
20240313,110300,679058564,1404,1404,1404,1403,857
20240313,110200,677856181,1403,1403,1404,1402,166
20240313,110100,677623244,1404,1402,1404,1402,20
20240313,110000,677595202,1404,1404,1404,1404,230
20240313,105900,677272282,1404,1402,1404,1402,2397
20240313,105800,673909309,1403,1403,1403,1402,602
20240313,105700,673065303,1402,1402,1402,1402,796
20240313,105600,671949311,1401,1401,1402,1401,29
20240313,105500,671908681,1401,1401,1402,1401,180
20240313,105400,671656500,1401,1402,1402,1401,141
20240313,105300,671458859,1402,1400,1402,1400,4759
20240313,105200,664791777,1400,1401,1401,1400,22
20240313,105100,664760975,1401,1401,1401,1400,162
20240313,105000,664534053,1400,1401,1401,1400,425
20240313,104900,663938668,1401,1400,1401,1400,1124
20240313,104800,662365060,1401,1401,1401,1400,81
20240313,104700,662251600,1401,1401,1401,1400,171
20240313,104600,662012129,1401,1401,1401,1400,239
20240313,104500,661677510,1401,1399,1401,1399,4920
20240313,104400,654794428,1399,1400,1400,1399,785
20240313,104300,653696132,1400,1400,1401,1400,2542
20240313,104200,650137331,1400,1400,1400,1400,671
20240313,104100,649197931,1399,1399,1400,1399,3123
20240313,104000,644827742,1399,1400,1401,1399,1737
20240313,103900,642395947,1400,1400,1400,1400,1058
20240313,103800,640914747,1400,1399,1400,1399,1028
20240313,103700,639475555,1401,1402,1402,1399,11290
20240313,103600,623669310,1401,1402,1402,1401,22
20240313,103500,623638474,1400,1400,1402,1400,3745
20240313,103400,618392434,1400,1402,1402,1400,1275
20240313,103300,616606089,1402,1402,1402,1402,294
20240313,103200,616193901,1401,1403,1403,1401,298
20240313,103100,615776400,1400,1400,1400,1400,2340
20240313,103000,612500400,1400,1400,1400,1400,6315
20240313,102900,603659400,1400,1402,1402,1400,41401
20240313,102800,545682273,1401,1402,1403,1401,3592
20240313,102700,540646672,1403,1402,1403,1401,44
20240313,102600,540585012,1403,1402,1403,1401,1123
20240313,102500,539010612,1403,1403,1403,1403,1
20240313,102400,539009209,1402,1402,1402,1402,640
20240313,102300,538111929,1402,1402,1402,1401,3130
20240313,102200,533726743,1402,1402,1403,1402,232
20240313,102100,533401478,1402,1402,1402,1402,420
20240313,102000,532812638,1402,1402,1402,1401,2628
20240313,101900,529129027,1402,1401,1402,1401,2247
20240313,101800,525979733,1401,1401,1401,1401,2466
20240313,101700,522524867,1401,1401,1401,1400,514
20240313,101600,521804761,1400,1401,1401,1400,115
20240313,101500,521643746,1401,1401,1401,1400,1558
20240313,101400,519461521,1401,1401,1401,1400,1260
20240313,101300,517697021,1401,1401,1401,1401,3345
20240313,101200,513010676,1401,1400,1401,1400,5676
20240313,101100,505061344,1400,1401,1401,1400,1266
20240313,101000,503288149,1401,1403,1403,1401,1454
20240313,100900,501250264,1402,1402,1402,1402,210
20240313,100800,500955844,1403,1403,1403,1403,1
20240313,100700,500954441,1401,1402,1402,1401,5255
20240313,100600,493591899,1402,1401,1402,1401,3327
20240313,100500,488930290,1402,1403,1403,1402,163
20240313,100400,488701756,1403,1403,1403,1401,1399
20240313,100300,486741240,1402,1402,1402,1402,35
20240313,100200,486692170,1401,1402,1402,1401,58
20240313,100100,486610895,1402,1403,1403,1401,2173
20240313,100000,483566339,1403,1401,1403,1401,1644
20240313,095900,481262213,1402,1402,1402,1402,668
20240313,095800,480325677,1403,1403,1403,1403,5
20240313,095700,480318662,1402,1402,1402,1402,11
20240313,095600,480303240,1402,1402,1402,1401,10044
20240313,095500,466224553,1402,1402,1402,1401,2065
20240313,095400,463329427,1402,1402,1402,1401,3613
20240313,095300,458266001,1402,1401,1402,1401,5191
20240313,095200,450992405,1401,1401,1401,1400,8
20240313,095100,450981198,1400,1401,1401,1400,1023
20240313,095000,449548374,1401,1401,1401,1401,13
20240313,094900,449530161,1400,1400,1400,1400,852
20240313,094800,448337361,1400,1399,1400,1399,14607
20240313,094700,427901621,1399,1400,1400,1399,7013
20240313,094600,418090423,1400,1401,1401,1400,9992
20240313,094500,404100555,1401,1401,1401,1400,1056
20240313,094400,402622117,1401,1402,1402,1400,6392
20240313,094300,393670564,1402,1401,1402,1401,760
20240313,094200,392605704,1400,1400,1401,1400,4580
20240313,094100,386193699,1400,1400,1400,1400,4642
20240313,094000,379694899,1400,1399,1400,1399,6436
20240313,093900,370685718,1400,1400,1400,1400,5891
20240313,093800,362438318,1401,1402,1402,1401,2495
20240313,093700,358942601,1402,1402,1402,1402,30
20240313,093600,358900541,1402,1401,1402,1401,1056
20240313,093500,357420684,1400,1400,1401,1400,9086
20240313,093400,344699374,1400,1399,1400,1399,356
20240313,093300,344201277,1400,1400,1400,1400,2094
20240313,093200,341269677,1400,1401,1401,1400,1468
20240313,093100,339214177,1401,1401,1401,1401,4317
20240313,093000,333166060,1399,1400,1401,1399,674
20240313,092900,332222924,1400,1401,1401,1400,664
20240313,092800,331293056,1401,1400,1401,1399,338
20240313,092700,330819667,1400,1401,1403,1399,4114
20240313,092600,325060392,1400,1400,1403,1400,6915
20240313,092500,315377545,1400,1403,1404,1400,8845
20240313,092400,302986668,1404,1405,1406,1404,1197
20240313,092300,301305556,1406,1404,1406,1404,4025
20240313,092200,295647980,1404,1404,1404,1404,1088
20240313,092100,294120428,1401,1401,1402,1400,3273
20240313,092000,289536863,1401,1400,1403,1400,1332
20240313,091900,287669009,1400,1403,1403,1400,5402
20240313,091800,280105374,1400,1401,1401,1399,11409
20240313,091700,264134444,1400,1405,1405,1400,7936
20240313,091600,253013564,1405,1405,1405,1398,10844
20240313,091500,237828266,1405,1403,1406,1400,10418
20240313,091400,223224625,1403,1403,1406,1403,9448
20240313,091300,209965389,1406,1408,1408,1403,49307
20240313,091200,140671528,1407,1408,1410,1407,1736
20240313,091100,138228237,1407,1407,1407,1407,2031
20240313,091000,135370620,1410,1411,1411,1407,1802
20240313,090900,132835199,1407,1413,1413,1407,22
20240313,090800,132804125,1407,1407,1413,1406,1490
20240313,090700,130708198,1407,1410,1417,1406,2662
20240313,090600,126963482,1407,1411,1418,1407,8842
20240313,090500,114499246,1411,1410,1411,1410,1177
20240313,090400,112838547,1409,1411,1411,1408,528
20240313,090300,112094467,1412,1412,1412,1403,48244
20240313,090200,44054459,1412,1418,1418,1412,9366
20240313,090100,30794425,1418,1422,1423,1416,5015
20240313,090000,23677700,1423,1418,1423,1418,16694