stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204000,49691579169,1472,1472,1472,1472,173742
20240311,203900,49691579169,1472,1472,1472,1472,0
20240311,203800,49691579169,1472,1472,1472,1472,0
20240311,203700,49691579169,1472,1472,1472,1472,0
20240311,203600,49691579169,1472,1472,1472,1472,0
20240311,203500,49691579169,1472,1472,1472,1472,0
20240311,203400,49691579169,1472,1472,1472,1472,0
20240311,203300,49691579169,1472,1472,1472,1472,0
20240311,203200,49691579169,1472,1472,1472,1472,0
20240311,203100,49691579169,1472,1472,1472,1472,0
20240311,203000,49691579169,1472,1472,1472,1472,0
20240311,202900,49691579169,1472,1472,1472,1472,0
20240311,202800,49691579169,1472,1472,1472,1472,0
20240311,202700,49691579169,1472,1472,1472,1472,0
20240311,202600,49691579169,1472,1472,1472,1472,0
20240311,202500,49691579169,1472,1472,1472,1472,0
20240311,202400,49691579169,1472,1472,1472,1472,0
20240311,202300,49691579169,1472,1472,1472,1472,0
20240311,202200,49691579169,1472,1472,1472,1472,0
20240311,202100,49691579169,1472,1472,1472,1472,0
20240311,202000,49691579169,1472,1472,1472,1472,0
20240311,201900,49691579169,1472,1472,1472,1472,0
20240311,201800,49691579169,1472,1472,1472,1472,0
20240311,201700,49691579169,1472,1472,1472,1472,0
20240311,201600,49691579169,1472,1472,1472,1472,0
20240311,201500,49691579169,1472,1472,1472,1472,0
20240311,201400,49691579169,1472,1472,1472,1472,0
20240311,201300,49691579169,1472,1472,1472,1472,0
20240311,201200,49691579169,1472,1472,1472,1472,0
20240311,201100,49691579169,1472,1472,1472,1472,0
20240311,201000,49691579169,1472,1472,1472,1472,173742
20240311,200900,49691579169,1472,1472,1472,1472,0
20240311,200800,49691579169,1472,1472,1472,1472,0
20240311,200700,49691579169,1472,1472,1472,1472,0
20240311,200600,49691579169,1472,1472,1472,1472,0
20240311,200500,49691579169,1472,1472,1472,1472,0
20240311,200400,49691579169,1472,1472,1472,1472,0
20240311,200300,49691579169,1472,1472,1472,1472,0
20240311,200200,49691579169,1472,1472,1472,1472,0
20240311,200100,49691579169,1472,1472,1472,1472,0
20240311,200000,49691579169,1472,1472,1472,1472,0
20240311,195900,49691579169,1472,1472,1472,1472,0
20240311,195800,49691579169,1472,1472,1472,1472,0
20240311,195700,49691579169,1472,1472,1472,1472,0
20240311,195600,49691579169,1472,1472,1472,1472,0
20240311,195500,49691579169,1472,1472,1472,1472,0
20240311,195400,49691579169,1472,1472,1472,1472,0
20240311,195300,49691579169,1472,1472,1472,1472,0
20240311,195200,49691579169,1472,1472,1472,1472,0
20240311,195100,49691579169,1472,1472,1472,1472,0
20240311,195000,49691579169,1472,1472,1472,1472,0
20240311,194900,49691579169,1472,1472,1472,1472,0
20240311,194800,49691579169,1472,1472,1472,1472,0
20240311,194700,49691579169,1472,1472,1472,1472,0
20240311,194600,49691579169,1472,1472,1472,1472,0
20240311,194500,49691579169,1472,1472,1472,1472,0
20240311,194400,49691579169,1472,1472,1472,1472,0
20240311,194300,49691579169,1472,1472,1472,1472,0
20240311,194200,49691579169,1472,1472,1472,1472,0
20240311,194100,49691579169,1472,1472,1472,1472,0
20240311,194000,49691579169,1472,1472,1472,1472,173742
20240311,193900,49691579169,1472,1472,1472,1472,0
20240311,193800,49691579169,1472,1472,1472,1472,0
20240311,193700,49691579169,1472,1472,1472,1472,0
20240311,193600,49691579169,1472,1472,1472,1472,0
20240311,193500,49691579169,1472,1472,1472,1472,0
20240311,193400,49691579169,1472,1472,1472,1472,0
20240311,193300,49691579169,1472,1472,1472,1472,0
20240311,193200,49691579169,1472,1472,1472,1472,0
20240311,193100,49691579169,1472,1472,1472,1472,0
20240311,193000,49691579169,1472,1472,1472,1472,0
20240311,192900,49691579169,1472,1472,1472,1472,0
20240311,192800,49691579169,1472,1472,1472,1472,0
20240311,192700,49691579169,1472,1472,1472,1472,0
20240311,192600,49691579169,1472,1472,1472,1472,0
20240311,192500,49691579169,1472,1472,1472,1472,0
20240311,192400,49691579169,1472,1472,1472,1472,0
20240311,192300,49691579169,1472,1472,1472,1472,0
20240311,192200,49691579169,1472,1472,1472,1472,0
20240311,192100,49691579169,1472,1472,1472,1472,0
20240311,192000,49691579169,1472,1472,1472,1472,0
20240311,191900,49691579169,1472,1472,1472,1472,0
20240311,191800,49691579169,1472,1472,1472,1472,0
20240311,191700,49691579169,1472,1472,1472,1472,0
20240311,191600,49691579169,1472,1472,1472,1472,0
20240311,191500,49691579169,1472,1472,1472,1472,0
20240311,191400,49691579169,1472,1472,1472,1472,0
20240311,191300,49691579169,1472,1472,1472,1472,0
20240311,191200,49691579169,1472,1472,1472,1472,0
20240311,191100,49691579169,1472,1472,1472,1472,0
20240311,191000,49691579169,1472,1472,1472,1472,173742
20240311,190900,49691579169,1472,1472,1472,1472,0
20240311,190800,49691579169,1472,1472,1472,1472,0
20240311,190700,49691579169,1472,1472,1472,1472,0
20240311,190600,49691579169,1472,1472,1472,1472,0
20240311,190500,49691579169,1472,1472,1472,1472,0
20240311,190400,49691579169,1472,1472,1472,1472,0
20240311,190300,49691579169,1472,1472,1472,1472,0
20240311,190200,49691579169,1472,1472,1472,1472,0
20240311,190100,49691579169,1472,1472,1472,1472,0
20240311,190000,49691579169,1472,1472,1472,1472,0
20240311,185900,49691579169,1472,1472,1472,1472,0
20240311,185800,49691579169,1472,1472,1472,1472,0
20240311,185700,49691579169,1472,1472,1472,1472,0
20240311,185600,49691579169,1472,1472,1472,1472,0
20240311,185500,49691579169,1472,1472,1472,1472,0
20240311,185400,49691579169,1472,1472,1472,1472,0
20240311,185300,49691579169,1472,1472,1472,1472,0
20240311,185200,49691579169,1472,1472,1472,1472,0
20240311,185100,49691579169,1472,1472,1472,1472,0
20240311,185000,49691579169,1472,1472,1472,1472,0
20240311,184900,49691579169,1472,1472,1472,1472,0
20240311,184800,49691579169,1472,1472,1472,1472,0
20240311,184700,49691579169,1472,1472,1472,1472,0
20240311,184600,49691579169,1472,1472,1472,1472,0
20240311,184500,49691579169,1472,1472,1472,1472,0
20240311,184400,49691579169,1472,1472,1472,1472,0
20240311,184300,49691579169,1472,1472,1472,1472,0
20240311,184200,49691579169,1472,1472,1472,1472,0
20240311,184100,49691579169,1472,1472,1472,1472,0
20240311,184000,49691579169,1472,1472,1472,1472,173742
20240311,183900,49691579169,1472,1472,1472,1472,0
20240311,183800,49691579169,1472,1472,1472,1472,0
20240311,183700,49691579169,1472,1472,1472,1472,0
20240311,183600,49691579169,1472,1472,1472,1472,0
20240311,183500,49691579169,1472,1472,1472,1472,0
20240311,183400,49691579169,1472,1472,1472,1472,0
20240311,183300,49691579169,1472,1472,1472,1472,0
20240311,183200,49691579169,1472,1472,1472,1472,0
20240311,183100,49691579169,1472,1472,1472,1472,0
20240311,183000,49691579169,1472,1472,1472,1472,0
20240311,182900,49691579169,1472,1472,1472,1472,0
20240311,182800,49691579169,1472,1472,1472,1472,0
20240311,182700,49691579169,1472,1472,1472,1472,0
20240311,182600,49691579169,1472,1472,1472,1472,0
20240311,182500,49691579169,1472,1472,1472,1472,0
20240311,182400,49691579169,1472,1472,1472,1472,0
20240311,182300,49691579169,1472,1472,1472,1472,0
20240311,182200,49691579169,1472,1472,1472,1472,0
20240311,182100,49691579169,1472,1472,1472,1472,0
20240311,182000,49691579169,1472,1472,1472,1472,0
20240311,181900,49691579169,1472,1472,1472,1472,0
20240311,181800,49691579169,1472,1472,1472,1472,0
20240311,181700,49691579169,1472,1472,1472,1472,0
20240311,181600,49691579169,1472,1472,1472,1472,0
20240311,181500,49691579169,1472,1472,1472,1472,0
20240311,181400,49691579169,1472,1472,1472,1472,0
20240311,181300,49691579169,1472,1472,1472,1472,0
20240311,181200,49691579169,1472,1472,1472,1472,0
20240311,181100,49691579169,1472,1472,1472,1472,0
20240311,181000,49691579169,1472,1472,1472,1472,173742
20240311,180900,49691579169,1472,1472,1472,1472,0
20240311,180800,49691579169,1472,1472,1472,1472,0
20240311,180700,49691579169,1472,1472,1472,1472,0
20240311,180600,49691579169,1472,1472,1472,1472,0
20240311,180500,49691579169,1472,1472,1472,1472,0
20240311,180400,49691579169,1472,1472,1472,1472,0
20240311,180300,49691579169,1472,1472,1472,1472,0
20240311,180200,49691579169,1472,1472,1472,1472,0
20240311,180100,49691579169,1472,1472,1472,1472,0
20240311,180000,49691579169,1472,1472,1472,1472,0
20240311,175900,49691579169,1472,1472,1472,1472,0
20240311,175800,49691579169,1472,1472,1472,1472,0
20240311,175700,49691579169,1472,1472,1472,1472,0
20240311,175600,49691579169,1472,1472,1472,1472,0
20240311,175500,49691579169,1472,1472,1472,1472,0
20240311,175400,49691579169,1472,1472,1472,1472,0
20240311,175300,49691579169,1472,1472,1472,1472,0
20240311,175200,49691579169,1472,1472,1472,1472,0
20240311,175100,49691579169,1472,1472,1472,1472,0
20240311,175000,49691579169,1472,1472,1472,1472,0
20240311,174900,49691579169,1472,1472,1472,1472,0
20240311,174800,49691579169,1472,1472,1472,1472,0
20240311,174700,49691579169,1472,1472,1472,1472,0
20240311,174600,49691579169,1472,1472,1472,1472,0
20240311,174500,49691579169,1472,1472,1472,1472,0
20240311,174400,49691579169,1472,1472,1472,1472,0
20240311,174300,49691579169,1472,1472,1472,1472,0
20240311,174200,49691579169,1472,1472,1472,1472,0
20240311,174100,49691579169,1472,1472,1472,1472,0
20240311,174000,49691579169,1472,1472,1472,1472,173742
20240311,173900,49691579169,1472,1472,1472,1472,0
20240311,173800,49691579169,1472,1472,1472,1472,0
20240311,173700,49691579169,1472,1472,1472,1472,0
20240311,173600,49691579169,1472,1472,1472,1472,0
20240311,173500,49691579169,1472,1472,1472,1472,0
20240311,173400,49691579169,1472,1472,1472,1472,0
20240311,173300,49691579169,1472,1472,1472,1472,0
20240311,173200,49691579169,1472,1472,1472,1472,0
20240311,173100,49691579169,1472,1472,1472,1472,0
20240311,173000,49691579169,1472,1472,1472,1472,0
20240311,172900,49691579169,1472,1472,1472,1472,0
20240311,172800,49691579169,1472,1472,1472,1472,0
20240311,172700,49691579169,1472,1472,1472,1472,0
20240311,172600,49691579169,1472,1472,1472,1472,0
20240311,172500,49691579169,1472,1472,1472,1472,0
20240311,172400,49691579169,1472,1472,1472,1472,0
20240311,172300,49691579169,1472,1472,1472,1472,0
20240311,172200,49691579169,1472,1472,1472,1472,0
20240311,172100,49691579169,1472,1472,1472,1472,0
20240311,172000,49691579169,1472,1472,1472,1472,0
20240311,171900,49691579169,1472,1472,1472,1472,0
20240311,171800,49691579169,1472,1472,1472,1472,0
20240311,171700,49691579169,1472,1472,1472,1472,0
20240311,171600,49691579169,1472,1472,1472,1472,0
20240311,171500,49691579169,1472,1472,1472,1472,0
20240311,171400,49691579169,1472,1472,1472,1472,0
20240311,171300,49691579169,1472,1472,1472,1472,0
20240311,171200,49691579169,1472,1472,1472,1472,0
20240311,171100,49691579169,1472,1472,1472,1472,0
20240311,171000,49691579169,1472,1472,1472,1472,173742
20240311,170900,49691579169,1472,1472,1472,1472,0
20240311,170800,49691579169,1472,1472,1472,1472,0
20240311,170700,49691579169,1472,1472,1472,1472,0
20240311,170600,49691579169,1472,1472,1472,1472,0
20240311,170500,49691579169,1472,1472,1472,1472,0
20240311,170400,49691579169,1472,1472,1472,1472,0
20240311,170300,49691579169,1472,1472,1472,1472,0
20240311,170200,49691579169,1472,1472,1472,1472,0
20240311,170100,49691579169,1472,1472,1472,1472,0
20240311,170000,49691579169,1472,1472,1472,1472,0
20240311,165900,49691579169,1472,1472,1472,1472,0
20240311,165800,49691579169,1472,1472,1472,1472,0
20240311,165700,49691579169,1472,1472,1472,1472,0
20240311,165600,49691579169,1472,1472,1472,1472,0
20240311,165500,49691579169,1472,1472,1472,1472,0
20240311,165400,49691579169,1472,1472,1472,1472,0
20240311,165300,49691579169,1472,1472,1472,1472,0
20240311,165200,49691579169,1472,1472,1472,1472,0
20240311,165100,49691579169,1472,1472,1472,1472,0
20240311,165000,49691579169,1472,1472,1472,1472,0
20240311,164900,49691579169,1472,1472,1472,1472,0
20240311,164800,49691579169,1472,1472,1472,1472,0
20240311,164700,49691579169,1472,1472,1472,1472,0
20240311,164600,49691579169,1472,1472,1472,1472,0
20240311,164500,49691579169,1472,1472,1472,1472,0
20240311,164400,49691579169,1472,1472,1472,1472,0
20240311,164300,49691579169,1472,1472,1472,1472,0
20240311,164200,49691579169,1472,1472,1472,1472,0
20240311,164100,49691579169,1472,1472,1472,1472,0
20240311,164000,49691579169,1472,1472,1472,1472,173742
20240311,163900,49691579169,1472,1472,1472,1472,0
20240311,163800,49691579169,1472,1472,1472,1472,0
20240311,163700,49691579169,1472,1472,1472,1472,0
20240311,163600,49691579169,1472,1472,1472,1472,0
20240311,163500,49691579169,1472,1472,1472,1472,0
20240311,163400,49691579169,1472,1472,1472,1472,0
20240311,163300,49691579169,1472,1472,1472,1472,0
20240311,163200,49691579169,1472,1472,1472,1472,0
20240311,163100,49691579169,1472,1472,1472,1472,0
20240311,163000,49691579169,1472,1472,1472,1472,0
20240311,162900,49691579169,1472,1472,1472,1472,0
20240311,162800,49691579169,1472,1472,1472,1472,0
20240311,162700,49691579169,1472,1472,1472,1472,0
20240311,162600,49691579169,1472,1472,1472,1472,0
20240311,162500,49691579169,1472,1472,1472,1472,0
20240311,162400,49691579169,1472,1472,1472,1472,0
20240311,162300,49691579169,1472,1472,1472,1472,0
20240311,162200,49691579169,1472,1472,1472,1472,0
20240311,162100,49691579169,1472,1472,1472,1472,0
20240311,162000,49691579169,1472,1472,1472,1472,0
20240311,161900,49691579169,1472,1472,1472,1472,0
20240311,161800,49691579169,1472,1472,1472,1472,0
20240311,161700,49691579169,1472,1472,1472,1472,0
20240311,161600,49691579169,1472,1472,1472,1472,0
20240311,161500,49691579169,1472,1472,1472,1472,0
20240311,161400,49691579169,1472,1472,1472,1472,0
20240311,161300,49691579169,1472,1472,1472,1472,0
20240311,161200,49691579169,1472,1472,1472,1472,0
20240311,161100,49691579169,1472,1472,1472,1472,0
20240311,161000,49691579169,1472,1472,1472,1472,173742
20240311,160900,49691579169,1472,1472,1472,1472,0
20240311,160800,49691579169,1472,1472,1472,1472,0
20240311,160700,49691579169,1472,1472,1472,1472,0
20240311,160600,49691579169,1472,1472,1472,1472,0
20240311,160500,49691579169,1472,1472,1472,1472,0
20240311,160400,49691579169,1472,1472,1472,1472,0
20240311,160300,49691579169,1472,1472,1472,1472,0
20240311,160200,49691579169,1472,1472,1472,1472,0
20240311,160100,49691579169,1472,1472,1472,1472,0
20240311,160000,49691579169,1472,1472,1472,1472,0
20240311,155900,49691579169,1472,1472,1472,1472,0
20240311,155800,49691579169,1472,1472,1472,1472,0
20240311,155700,49691579169,1472,1472,1472,1472,0
20240311,155600,49691579169,1472,1472,1472,1472,0
20240311,155500,49691579169,1472,1472,1472,1472,0
20240311,155400,49691579169,1472,1472,1472,1472,0
20240311,155300,49691579169,1472,1472,1472,1472,0
20240311,155200,49691579169,1472,1472,1472,1472,0
20240311,155100,49691579169,1472,1472,1472,1472,0
20240311,155000,49691579169,1472,1472,1472,1472,0
20240311,154900,49691579169,1472,1472,1472,1472,0
20240311,154800,49691579169,1472,1472,1472,1472,0
20240311,154700,49691579169,1472,1472,1472,1472,0
20240311,154600,49691579169,1472,1472,1472,1472,0
20240311,154500,49691579169,1472,1472,1472,1472,0
20240311,154400,49691579169,1472,1472,1472,1472,0
20240311,154300,49691579169,1472,1472,1472,1472,0
20240311,154200,49691579169,1472,1472,1472,1472,0
20240311,154100,49691579169,1472,1472,1472,1472,0
20240311,154000,49691579169,1472,1472,1472,1472,173742
20240311,153900,49691579169,1472,1472,1472,1472,0
20240311,153800,49691579169,1472,1472,1472,1472,0
20240311,153700,49691579169,1472,1472,1472,1472,0
20240311,153600,49691579169,1472,1472,1472,1472,0
20240311,153500,49691579169,1472,1472,1472,1472,0
20240311,153400,49691579169,1472,1472,1472,1472,0
20240311,153300,49691579169,1472,1472,1472,1472,0
20240311,153200,49691579169,1472,1472,1472,1472,0
20240311,153100,49691579169,1472,1472,1472,1472,0
20240311,153000,49691579169,1472,1472,1472,1472,173742
20240311,152900,49435830945,1471,1471,1471,1471,0
20240311,152800,49435830945,1471,1471,1471,1471,0
20240311,152700,49435830945,1471,1471,1471,1471,0
20240311,152600,49435830945,1471,1471,1471,1471,0
20240311,152500,49435830945,1471,1471,1471,1471,0
20240311,152400,49435830945,1471,1471,1471,1471,0
20240311,152300,49435830945,1471,1471,1471,1471,0
20240311,152200,49435830945,1471,1471,1471,1471,0
20240311,152100,49435830945,1471,1471,1471,1471,0
20240311,152000,49435830945,1471,1471,1471,1471,0
20240311,151900,49435830945,1471,1472,1480,1469,68489
20240311,151800,49335025541,1474,1482,1482,1469,44009
20240311,151700,49270144585,1482,1477,1488,1473,63144
20240311,151600,49176478251,1477,1469,1480,1468,61906
20240311,151500,49085374702,1470,1471,1471,1468,66950
20240311,151400,48986927709,1471,1473,1480,1467,56865
20240311,151300,48903326275,1473,1475,1480,1464,104410
20240311,151200,48749628858,1473,1488,1488,1472,76550
20240311,151100,48636440206,1490,1499,1500,1477,80490
20240311,151000,48516718620,1500,1506,1509,1496,118099
20240311,150900,48339426593,1506,1511,1512,1506,13293
20240311,150800,48319373270,1512,1517,1518,1512,12193
20240311,150700,48300914577,1518,1523,1525,1517,13004
20240311,150600,48281126704,1523,1520,1525,1520,12817
20240311,150500,48261606837,1523,1530,1530,1520,21472
20240311,150400,48228880998,1530,1524,1530,1520,22565
20240311,150300,48194473710,1517,1533,1535,1512,19693
20240311,150200,48164400219,1525,1505,1535,1500,85826
20240311,150100,48035127027,1505,1507,1510,1502,24304
20240311,150000,47998546574,1507,1507,1511,1506,20651
20240311,145900,47967414178,1507,1512,1512,1507,33998
20240311,145800,47916133951,1513,1518,1518,1511,11981
20240311,145700,47898001573,1519,1517,1520,1511,15348
20240311,145600,47874717562,1514,1507,1520,1506,31447
20240311,145500,47827247746,1507,1514,1514,1505,98045
20240311,145400,47679217602,1514,1530,1530,1514,69799
20240311,145300,47572978555,1534,1536,1537,1530,20071
20240311,145200,47542221674,1536,1534,1537,1533,5752
20240311,145100,47533396787,1534,1539,1539,1534,21228
20240311,145000,47500794578,1537,1543,1545,1537,17225
20240311,144900,47474249747,1543,1537,1543,1534,12069
20240311,144800,47455693840,1537,1534,1537,1531,8026
20240311,144700,47443374629,1535,1529,1535,1527,22835
20240311,144600,47408403973,1529,1527,1533,1526,9362
20240311,144500,47394089772,1526,1521,1529,1521,8823
20240311,144400,47380645493,1521,1526,1529,1516,33755
20240311,144300,47329280246,1526,1532,1532,1526,14843
20240311,144200,47306587448,1533,1532,1534,1527,6874
20240311,144100,47296057624,1526,1523,1535,1519,67685
20240311,144000,47193070289,1523,1531,1531,1523,45092
20240311,143900,47124231694,1531,1543,1544,1531,93323
20240311,143800,46980689291,1544,1543,1544,1543,6669
20240311,143700,46970396413,1544,1546,1546,1542,12159
20240311,143600,46951627799,1546,1549,1549,1544,5241
20240311,143500,46943521353,1545,1545,1550,1545,9285
20240311,143400,46929154814,1550,1541,1550,1540,41079
20240311,143300,46865774828,1540,1539,1542,1539,17076
20240311,143200,46839474565,1539,1541,1541,1539,14290
20240311,143100,46817476725,1541,1540,1543,1539,18110
20240311,143000,46789584828,1540,1541,1544,1540,7420
20240311,142900,46778155196,1540,1541,1541,1539,17442
20240311,142800,46751288291,1541,1545,1545,1540,12717
20240311,142700,46731688405,1545,1543,1550,1540,30077
20240311,142600,46685292370,1543,1555,1555,1543,52419
20240311,142500,46604103727,1559,1560,1560,1552,2272
20240311,142400,46600571679,1554,1551,1561,1551,2729
20240311,142300,46596322211,1551,1554,1557,1550,22625
20240311,142200,46561201457,1554,1561,1563,1554,25761
20240311,142100,46521085214,1558,1564,1565,1558,11495
20240311,142000,46503145557,1565,1564,1565,1560,4477
20240311,141900,46496148859,1564,1561,1564,1557,10757
20240311,141800,46479342683,1562,1560,1562,1557,7856
20240311,141700,46467093400,1561,1563,1571,1556,19827
20240311,141600,46436158438,1563,1562,1564,1557,7013
20240311,141500,46425214889,1554,1555,1563,1553,15893
20240311,141400,46400513107,1557,1566,1566,1555,17282
20240311,141300,46373605521,1560,1574,1574,1556,37373
20240311,141200,46315001152,1574,1576,1577,1566,41844
20240311,141100,46249190480,1576,1561,1578,1561,44999
20240311,141000,46178426568,1560,1549,1560,1549,61147
20240311,140900,46083336793,1550,1550,1553,1550,2227
20240311,140800,46079881520,1547,1549,1554,1547,5618
20240311,140700,46071166913,1549,1549,1555,1547,17019
20240311,140600,46044770535,1555,1549,1555,1547,15016
20240311,140500,46021448833,1549,1553,1553,1547,8000
20240311,140400,46009046735,1553,1549,1553,1545,3445
20240311,140300,46003707761,1544,1542,1550,1541,15866
20240311,140200,45979230019,1542,1545,1546,1541,16174
20240311,140100,45954274201,1546,1553,1553,1545,17681
20240311,140000,45926893567,1553,1550,1553,1549,7278
20240311,135900,45915603013,1550,1552,1552,1548,3120
20240311,135800,45910767702,1547,1547,1551,1543,18604
20240311,135700,45881993629,1543,1545,1547,1541,11772
20240311,135600,45863809565,1545,1549,1549,1540,2306
20240311,135500,45860243980,1549,1539,1552,1533,26849
20240311,135400,45818935939,1539,1544,1545,1538,31979
20240311,135300,45769668855,1543,1550,1550,1542,46031
20240311,135200,45698484945,1550,1550,1555,1549,3999
20240311,135100,45692285935,1550,1557,1557,1550,10033
20240311,135000,45676707479,1557,1551,1557,1549,10394
20240311,134900,45660589264,1551,1553,1558,1551,9772
20240311,134800,45645428921,1558,1561,1561,1548,17912
20240311,134700,45617610843,1561,1556,1570,1556,10245
20240311,134600,45601637801,1555,1548,1556,1547,13803
20240311,134500,45580241511,1547,1550,1558,1547,22936
20240311,134400,45544712119,1550,1559,1559,1544,30654
20240311,134300,45497127297,1559,1560,1564,1558,13678
20240311,134200,45475793132,1560,1570,1570,1558,56347
20240311,134100,45387759194,1569,1563,1579,1557,29165
20240311,134000,45341961050,1567,1588,1590,1551,89357
20240311,133900,45200582300,1584,1564,1595,1562,78660
20240311,133800,45076134650,1568,1552,1568,1552,37422
20240311,133700,45017811577,1552,1541,1554,1535,17072
20240311,133600,44991389937,1540,1542,1542,1534,15398
20240311,133500,44967730446,1542,1535,1542,1535,4015
20240311,133400,44961562949,1534,1542,1543,1533,14640
20240311,133300,44939065835,1542,1542,1545,1542,4892
20240311,133200,44931521550,1536,1534,1556,1529,43507
20240311,133100,44864649794,1535,1530,1539,1530,15612
20240311,133000,44840692440,1539,1541,1541,1527,52470
20240311,132900,44760287067,1541,1548,1549,1541,14872
20240311,132800,44737332949,1548,1555,1557,1545,75882
20240311,132700,44619508369,1556,1545,1559,1545,30400
20240311,132600,44572326594,1545,1535,1550,1535,39930
20240311,132500,44510692943,1535,1515,1540,1515,76645
20240311,132400,44394202278,1512,1512,1512,1512,0
20240311,132300,44394202278,1512,1512,1513,1512,8689
20240311,132200,44381064410,1512,1557,1557,1512,123375
20240311,132100,44191811154,1557,1552,1559,1552,12075
20240311,132000,44173055308,1552,1559,1559,1552,29649
20240311,131900,44126999322,1559,1566,1567,1559,38969
20240311,131800,44066056276,1566,1548,1568,1545,29491
20240311,131700,44020149125,1545,1540,1549,1539,14553
20240311,131600,43997667779,1540,1540,1547,1539,7658
20240311,131500,43985839670,1540,1542,1542,1534,27676
20240311,131400,43943283726,1543,1550,1553,1542,23157
20240311,131300,43907504239,1550,1553,1555,1541,27096
20240311,131200,43865525498,1555,1545,1555,1545,22237
20240311,131100,43831036595,1545,1541,1545,1536,10844
20240311,131000,43814349538,1541,1536,1541,1535,20012
20240311,130900,43783595892,1536,1541,1541,1535,11460
20240311,130800,43765982213,1541,1538,1541,1534,26372
20240311,130700,43725476403,1538,1545,1551,1537,36072
20240311,130600,43669799046,1549,1539,1552,1539,31794
20240311,130500,43620761226,1537,1533,1542,1532,31031
20240311,130400,43573077339,1533,1542,1543,1529,50481
20240311,130300,43495571405,1542,1545,1550,1540,24765
20240311,130200,43457332795,1544,1553,1555,1535,51570
20240311,130100,43377713584,1553,1562,1571,1550,36601
20240311,130000,43320691349,1562,1538,1580,1529,53712
20240311,125900,43237616181,1538,1555,1559,1515,229432
20240311,125800,42885480024,1559,1569,1572,1551,74800
20240311,125700,42768828879,1569,1572,1572,1562,65144
20240311,125600,42666815054,1571,1583,1583,1571,95748
20240311,125500,42515933555,1583,1586,1586,1581,11844
20240311,125400,42497184358,1585,1590,1591,1584,11587
20240311,125300,42478791281,1590,1581,1590,1580,19061
20240311,125200,42448622349,1580,1580,1583,1580,14061
20240311,125100,42426398943,1581,1582,1587,1579,44727
20240311,125000,42355699910,1582,1584,1591,1580,22221
20240311,124900,42320540599,1584,1602,1602,1584,19985
20240311,124800,42288711556,1598,1616,1617,1598,26301
20240311,124700,42246407057,1616,1587,1617,1587,59140
20240311,124600,42151458622,1587,1581,1587,1578,15465
20240311,124500,42127004018,1578,1587,1587,1578,37851
20240311,124400,42067099056,1586,1597,1597,1585,35514
20240311,124300,42010552056,1597,1595,1600,1593,16364
20240311,124200,41984429423,1595,1585,1598,1584,25891
20240311,124100,41943163783,1584,1568,1584,1568,33261
20240311,124000,41890785541,1570,1601,1601,1567,157443
20240311,123900,41641006541,1601,1606,1607,1601,42443
20240311,123800,41572941321,1606,1611,1611,1606,25233
20240311,123700,41532367650,1611,1613,1614,1610,8470
20240311,123600,41518727911,1610,1607,1613,1607,8563
20240311,123500,41504957133,1607,1609,1616,1607,37108
20240311,123400,41445172738,1610,1605,1615,1603,27113
20240311,123300,41401510710,1608,1605,1608,1604,12203
20240311,123200,41381927994,1607,1606,1608,1604,11375
20240311,123100,41363663827,1604,1604,1609,1604,7355
20240311,123000,41351860087,1604,1603,1608,1602,36731
20240311,122900,41292990523,1603,1608,1609,1602,15754
20240311,122800,41267724485,1602,1603,1609,1602,21849
20240311,122700,41232678757,1602,1613,1613,1600,44716
20240311,122600,41160978836,1613,1605,1614,1605,7960
20240311,122500,41148181949,1607,1614,1615,1604,21043
20240311,122400,41114282329,1614,1620,1620,1613,54565
20240311,122300,41026134794,1620,1611,1621,1609,59669
20240311,122200,40929591548,1611,1608,1611,1604,15122
20240311,122100,40905279168,1609,1600,1609,1600,43757
20240311,122000,40835199561,1600,1604,1605,1600,54462
20240311,121900,40747906776,1604,1608,1609,1604,19018
20240311,121800,40717363428,1608,1607,1616,1606,7871
20240311,121700,40704695609,1605,1609,1621,1605,81566
20240311,121600,40572937140,1608,1605,1608,1601,28593
20240311,121500,40527097915,1603,1606,1607,1601,20730
20240311,121400,40493882915,1607,1606,1611,1601,45177
20240311,121300,40421384105,1605,1600,1611,1599,35787
20240311,121200,40363907936,1599,1601,1602,1595,36031
20240311,121100,40306274236,1600,1613,1614,1600,78641
20240311,121000,40180014023,1613,1611,1616,1598,100114
20240311,120900,40018859504,1611,1588,1624,1587,97311
20240311,120800,39862690014,1589,1580,1590,1580,14977
20240311,120700,39838959685,1584,1581,1585,1577,34456
20240311,120600,39784493243,1581,1590,1600,1581,137000
20240311,120500,39566313591,1588,1582,1590,1573,36510
20240311,120400,39508583099,1580,1581,1582,1573,68618
20240311,120300,39400312416,1583,1577,1586,1572,33053
20240311,120200,39348122383,1572,1582,1585,1571,76807
20240311,120100,39226726088,1585,1585,1595,1582,124637
20240311,120000,39028887957,1587,1571,1587,1570,102134
20240311,115900,38867783579,1573,1567,1580,1566,113054
20240311,115800,38690023309,1565,1559,1575,1556,149217
20240311,115700,38456282365,1560,1582,1587,1552,269680
20240311,115600,38033819041,1581,1599,1600,1581,108653
20240311,115500,37860876910,1599,1599,1602,1585,135269
20240311,115400,37645463545,1594,1636,1636,1575,316297
20240311,115300,37138184387,1632,1632,1638,1630,55853
20240311,115200,37046907754,1632,1644,1656,1630,134925
20240311,115100,36825132148,1645,1635,1650,1635,41394
20240311,115000,36757096607,1635,1641,1650,1634,71066
20240311,114900,36640555977,1651,1633,1660,1633,85867
20240311,114800,36499297315,1634,1645,1652,1625,98636
20240311,114700,36337927478,1646,1666,1666,1630,137760
20240311,114600,36111258739,1661,1656,1676,1654,248564
20240311,114500,35697363806,1658,1628,1660,1625,167538
20240311,114400,35422227971,1626,1623,1639,1622,157272
20240311,114300,35165711495,1623,1641,1647,1616,280270
20240311,114200,34710073895,1640,1680,1687,1631,503507
20240311,114100,33874812743,1678,1679,1760,1665,810302
20240311,114000,32509366276,1665,1665,1665,1665,0
20240311,113900,32509366276,1665,1665,1665,1665,0
20240311,113800,32509366276,1665,1619,1665,1599,538334
20240311,113700,31634007904,1619,1540,1650,1539,607615
20240311,113600,30660472516,1540,1510,1540,1506,251445
20240311,113500,30276226718,1507,1509,1530,1503,165751
20240311,113400,30024701146,1509,1493,1509,1489,72721
20240311,113300,29915503470,1489,1512,1513,1489,141822
20240311,113200,29702598179,1512,1494,1515,1494,60744
20240311,113100,29610936527,1495,1501,1517,1485,128442
20240311,113000,29418467491,1503,1506,1523,1501,122652
20240311,112900,29233144955,1505,1498,1535,1498,400724
20240311,112800,28624190676,1498,1487,1515,1474,273212
20240311,112700,28215805993,1487,1530,1535,1465,574067
20240311,112600,27356723354,1530,1514,1530,1509,455993
20240311,112500,26664728587,1502,1502,1502,1502,0
20240311,112400,26664728587,1502,1472,1502,1469,150401
20240311,112300,26440658810,1477,1452,1477,1451,152543
20240311,112200,26217515595,1452,1470,1470,1451,111263
20240311,112100,26054997862,1470,1435,1484,1433,197660
20240311,112000,25767019895,1435,1423,1435,1418,37585
20240311,111900,25713518400,1423,1422,1426,1418,54962
20240311,111800,25635429344,1425,1423,1428,1419,33706
20240311,111700,25587488101,1422,1420,1428,1420,8604
20240311,111600,25575233629,1420,1435,1435,1419,66319
20240311,111500,25480626966,1434,1430,1436,1429,34121
20240311,111400,25431696002,1429,1425,1431,1422,28740
20240311,111300,25390711327,1421,1438,1440,1420,116807
20240311,111200,25223379883,1440,1434,1449,1433,148388
20240311,111100,25009708195,1433,1415,1444,1415,148309
20240311,111000,24797817794,1415,1405,1415,1405,19747
20240311,110900,24769924046,1405,1412,1415,1402,73168
20240311,110800,24666717662,1412,1398,1412,1398,75437
20240311,110700,24560852708,1398,1400,1400,1396,48204
20240311,110600,24493406896,1400,1392,1403,1391,124914
20240311,110500,24318702729,1392,1394,1397,1388,65641
20240311,110400,24227208799,1392,1381,1397,1377,160614
20240311,110300,24005283856,1379,1394,1396,1379,153247
20240311,110200,23792953874,1394,1394,1397,1383,204878
20240311,110100,23508611770,1393,1409,1417,1389,309529
20240311,110000,23075574434,1408,1417,1421,1408,102079
20240311,105900,22931347468,1417,1421,1422,1415,50003
20240311,105800,22860459164,1421,1430,1430,1419,71836
20240311,105700,22758248845,1429,1430,1432,1427,42002
20240311,105600,22698231435,1429,1422,1431,1422,59266
20240311,105500,22613665244,1425,1418,1426,1413,86777
20240311,105400,22490252214,1419,1425,1428,1406,223070
20240311,105300,22174143588,1427,1426,1435,1424,77304
20240311,105200,22063742210,1426,1429,1432,1420,72396
20240311,105100,21960597645,1429,1430,1436,1417,178684
20240311,105000,21706221335,1429,1444,1445,1429,115140
20240311,104900,21541039975,1440,1442,1445,1436,99454
20240311,104800,21397827281,1442,1434,1452,1433,108760
20240311,104700,21241108393,1434,1453,1456,1427,318879
20240311,104600,20782817143,1454,1480,1481,1451,237892
20240311,104500,20434181185,1480,1477,1487,1471,107201
20240311,104400,20275807305,1477,1486,1486,1471,96747
20240311,104300,20133011488,1484,1484,1493,1480,171285
20240311,104200,19878445139,1485,1480,1485,1464,186346
20240311,104100,19603925245,1480,1484,1490,1476,227373
20240311,104000,19266928058,1484,1477,1490,1470,122786
20240311,103900,19084965090,1473,1472,1484,1466,138651
20240311,103800,18880805825,1475,1466,1496,1457,333904
20240311,103700,18387179191,1459,1443,1468,1439,169895
20240311,103600,18139778833,1439,1443,1450,1430,123532
20240311,103500,17961677176,1444,1450,1452,1430,148772
20240311,103400,17747493654,1447,1440,1464,1440,307859
20240311,103300,17300556661,1440,1439,1440,1429,195059
20240311,103200,17021087990,1438,1435,1442,1430,183280
20240311,103100,16758131955,1436,1450,1450,1432,166555
20240311,103000,16518557567,1450,1453,1453,1425,264886
20240311,102900,16137405217,1450,1445,1460,1440,355392
20240311,102800,15622318137,1446,1434,1450,1431,403717
20240311,102700,15040123671,1434,1465,1465,1404,655370
20240311,102600,14098851177,1462,1447,1480,1427,796017
20240311,102500,12945210217,1443,1439,1491,1421,1185182
20240311,102400,11231355115,1439,1366,1498,1366,4188790
20240311,102300,5453810459,1366,1366,1366,1366,12290
20240311,102200,5437022319,1366,1366,1366,1366,19566
20240311,102100,5410295163,1366,1366,1366,1366,34162
20240311,102000,5363629871,1366,1366,1366,1366,8512
20240311,101900,5352002479,1366,1366,1366,1366,46168
20240311,101800,5288936991,1366,1366,1366,1366,39115
20240311,101700,5235505901,1366,1366,1366,1366,30685
20240311,101600,5193590191,1366,1366,1366,1366,21851
20240311,101500,5163741725,1366,1366,1366,1366,15964
20240311,101400,5141934901,1366,1366,1366,1366,12623
20240311,101300,5124691883,1366,1366,1366,1366,4487
20240311,101200,5118562641,1366,1366,1366,1366,6471
20240311,101100,5109723255,1366,1366,1366,1366,14723
20240311,101000,5089611637,1366,1366,1366,1366,26390
20240311,100900,5053562897,1366,1366,1366,1366,19462
20240311,100800,5026977805,1366,1366,1366,1366,11740
20240311,100700,5010940965,1366,1366,1366,1366,5757
20240311,100600,5003076903,1366,1366,1366,1366,6429
20240311,100500,4994294889,1366,1366,1366,1366,7647
20240311,100400,4983849087,1366,1366,1366,1366,10275
20240311,100300,4969813437,1366,1366,1366,1366,7121
20240311,100200,4960086151,1366,1366,1366,1366,9258
20240311,100100,4947439723,1366,1366,1366,1366,3311
20240311,100000,4942916897,1366,1366,1366,1366,20795
20240311,095900,4914510927,1366,1366,1366,1366,21980
20240311,095800,4884486247,1366,1366,1366,1366,18778
20240311,095700,4858835499,1366,1366,1366,1366,16363
20240311,095600,4836483641,1366,1366,1366,1366,16619
20240311,095500,4813782087,1366,1366,1366,1366,17971
20240311,095400,4789233701,1366,1366,1366,1366,4592
20240311,095300,4782961029,1366,1366,1366,1366,6597
20240311,095200,4773949527,1366,1366,1366,1366,5850
20240311,095100,4765958427,1366,1366,1366,1366,9500
20240311,095000,4752981427,1366,1366,1366,1366,5358
20240311,094900,4745662399,1366,1366,1366,1366,2065
20240311,094800,4742841609,1366,1366,1366,1366,10598
20240311,094700,4728364741,1366,1366,1366,1366,3051
20240311,094600,4724197075,1366,1366,1366,1366,6451
20240311,094500,4715385009,1366,1366,1366,1366,2903
20240311,094400,4711419511,1366,1366,1366,1366,28488
20240311,094300,4672504903,1366,1366,1366,1366,8221
20240311,094200,4661275017,1366,1366,1366,1366,16521
20240311,094100,4638707331,1366,1366,1366,1366,8185
20240311,094000,4627526621,1366,1366,1366,1366,24905
20240311,093900,4593506391,1366,1366,1366,1366,13072
20240311,093800,4575650039,1366,1366,1366,1366,8561
20240311,093700,4563955713,1366,1366,1366,1366,12441
20240311,093600,4546961307,1366,1366,1366,1366,8712
20240311,093500,4535060715,1366,1366,1366,1366,34009
20240311,093400,4488604421,1366,1366,1366,1366,17265
20240311,093300,4465020431,1366,1366,1366,1366,10457
20240311,093200,4450736169,1366,1366,1366,1366,75376
20240311,093100,4347772553,1366,1366,1366,1366,71278
20240311,093000,4250406805,1366,1366,1366,1366,78274
20240311,092900,4143484521,1366,1366,1366,1366,34833
20240311,092800,4095902643,1366,1366,1366,1366,33292
20240311,092700,4050425771,1366,1366,1366,1366,89694
20240311,092600,3927903767,1366,1366,1366,1366,30527
20240311,092500,3886203885,1366,1366,1366,1366,110098
20240311,092400,3735810017,1366,1366,1366,1366,81970
20240311,092300,3623838997,1366,1366,1366,1366,207462
20240311,092200,3340445905,1366,1366,1366,1366,91821
20240311,092100,3215018419,1366,1366,1366,1366,208137
20240311,092000,2930703277,1491,1491,1491,1491,0
20240311,091900,2930703277,1491,1559,1560,1491,243923
20240311,091800,2559696363,1559,1665,1665,1493,440585
20240311,091700,1866711810,1656,1656,1700,1616,160096
20240311,091600,1602675998,1612,1612,1612,1612,0
20240311,091500,1602675998,1612,1700,1750,1612,181838
20240311,091400,1294754097,1697,1767,1772,1667,176255
20240311,091300,992340274,1768,1713,1768,1690,157088
20240311,091200,721713475,1667,1667,1667,1667,0
20240311,091100,721713475,1667,1667,1667,1667,0
20240311,091000,721713475,1667,1793,1834,1667,225451
20240311,090900,319161405,1793,1836,1836,1793,85782
20240311,090800,163665951,1765,1765,1765,1765,0
20240311,090700,163665951,1765,1895,1895,1765,17729
20240311,090600,131017552,1900,1920,1920,1895,22832
20240311,090500,87572246,1926,1950,1950,1920,12061
20240311,090400,64241744,1950,1950,1950,1950,105
20240311,090300,64036994,1950,1958,1958,1950,464
20240311,090200,63131934,1960,1960,1960,1960,153
20240311,090100,62832054,1960,1950,1960,1950,5200
20240311,090000,52642729,1950,1960,1960,1945,26887