stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,202700,2076778804,1392,1392,1392,1392,14511
20240315,202600,2076778804,1392,1392,1392,1392,0
20240315,202500,2076778804,1392,1392,1392,1392,0
20240315,202400,2076778804,1392,1392,1392,1392,0
20240315,202300,2076778804,1392,1392,1392,1392,0
20240315,202200,2076778804,1392,1392,1392,1392,0
20240315,202100,2076778804,1392,1392,1392,1392,0
20240315,202000,2076778804,1392,1392,1392,1392,0
20240315,201900,2076778804,1392,1392,1392,1392,0
20240315,201800,2076778804,1392,1392,1392,1392,0
20240315,201700,2076778804,1392,1392,1392,1392,0
20240315,201600,2076778804,1392,1392,1392,1392,0
20240315,201500,2076778804,1392,1392,1392,1392,0
20240315,201400,2076778804,1392,1392,1392,1392,0
20240315,201300,2076778804,1392,1392,1392,1392,0
20240315,201200,2076778804,1392,1392,1392,1392,0
20240315,201100,2076778804,1392,1392,1392,1392,0
20240315,201000,2076778804,1392,1392,1392,1392,0
20240315,200900,2076778804,1392,1392,1392,1392,0
20240315,200800,2076778804,1392,1392,1392,1392,0
20240315,200700,2076778804,1392,1392,1392,1392,0
20240315,200600,2076778804,1392,1392,1392,1392,0
20240315,200500,2076778804,1392,1392,1392,1392,0
20240315,200400,2076778804,1392,1392,1392,1392,0
20240315,200300,2076778804,1392,1392,1392,1392,0
20240315,200200,2076778804,1392,1392,1392,1392,0
20240315,200100,2076778804,1392,1392,1392,1392,0
20240315,200000,2076778804,1392,1392,1392,1392,0
20240315,195900,2076778804,1392,1392,1392,1392,0
20240315,195800,2076778804,1392,1392,1392,1392,0
20240315,195700,2076778804,1392,1392,1392,1392,14511
20240315,195600,2076778804,1392,1392,1392,1392,0
20240315,195500,2076778804,1392,1392,1392,1392,0
20240315,195400,2076778804,1392,1392,1392,1392,0
20240315,195300,2076778804,1392,1392,1392,1392,0
20240315,195200,2076778804,1392,1392,1392,1392,0
20240315,195100,2076778804,1392,1392,1392,1392,0
20240315,195000,2076778804,1392,1392,1392,1392,0
20240315,194900,2076778804,1392,1392,1392,1392,0
20240315,194800,2076778804,1392,1392,1392,1392,0
20240315,194700,2076778804,1392,1392,1392,1392,0
20240315,194600,2076778804,1392,1392,1392,1392,0
20240315,194500,2076778804,1392,1392,1392,1392,0
20240315,194400,2076778804,1392,1392,1392,1392,0
20240315,194300,2076778804,1392,1392,1392,1392,0
20240315,194200,2076778804,1392,1392,1392,1392,0
20240315,194100,2076778804,1392,1392,1392,1392,0
20240315,194000,2076778804,1392,1392,1392,1392,0
20240315,193900,2076778804,1392,1392,1392,1392,0
20240315,193800,2076778804,1392,1392,1392,1392,0
20240315,193700,2076778804,1392,1392,1392,1392,0
20240315,193600,2076778804,1392,1392,1392,1392,0
20240315,193500,2076778804,1392,1392,1392,1392,0
20240315,193400,2076778804,1392,1392,1392,1392,0
20240315,193300,2076778804,1392,1392,1392,1392,0
20240315,193200,2076778804,1392,1392,1392,1392,0
20240315,193100,2076778804,1392,1392,1392,1392,0
20240315,193000,2076778804,1392,1392,1392,1392,0
20240315,192900,2076778804,1392,1392,1392,1392,0
20240315,192800,2076778804,1392,1392,1392,1392,0
20240315,192700,2076778804,1392,1392,1392,1392,14511
20240315,192600,2076778804,1392,1392,1392,1392,0
20240315,192500,2076778804,1392,1392,1392,1392,0
20240315,192400,2076778804,1392,1392,1392,1392,0
20240315,192300,2076778804,1392,1392,1392,1392,0
20240315,192200,2076778804,1392,1392,1392,1392,0
20240315,192100,2076778804,1392,1392,1392,1392,0
20240315,192000,2076778804,1392,1392,1392,1392,0
20240315,191900,2076778804,1392,1392,1392,1392,0
20240315,191800,2076778804,1392,1392,1392,1392,0
20240315,191700,2076778804,1392,1392,1392,1392,0
20240315,191600,2076778804,1392,1392,1392,1392,0
20240315,191500,2076778804,1392,1392,1392,1392,0
20240315,191400,2076778804,1392,1392,1392,1392,0
20240315,191300,2076778804,1392,1392,1392,1392,0
20240315,191200,2076778804,1392,1392,1392,1392,0
20240315,191100,2076778804,1392,1392,1392,1392,0
20240315,191000,2076778804,1392,1392,1392,1392,0
20240315,190900,2076778804,1392,1392,1392,1392,0
20240315,190800,2076778804,1392,1392,1392,1392,0
20240315,190700,2076778804,1392,1392,1392,1392,0
20240315,190600,2076778804,1392,1392,1392,1392,0
20240315,190500,2076778804,1392,1392,1392,1392,0
20240315,190400,2076778804,1392,1392,1392,1392,0
20240315,190300,2076778804,1392,1392,1392,1392,0
20240315,190200,2076778804,1392,1392,1392,1392,0
20240315,190100,2076778804,1392,1392,1392,1392,0
20240315,190000,2076778804,1392,1392,1392,1392,0
20240315,185900,2076778804,1392,1392,1392,1392,0
20240315,185800,2076778804,1392,1392,1392,1392,0
20240315,185700,2076778804,1392,1392,1392,1392,14511
20240315,185600,2076778804,1392,1392,1392,1392,0
20240315,185500,2076778804,1392,1392,1392,1392,0
20240315,185400,2076778804,1392,1392,1392,1392,0
20240315,185300,2076778804,1392,1392,1392,1392,0
20240315,185200,2076778804,1392,1392,1392,1392,0
20240315,185100,2076778804,1392,1392,1392,1392,0
20240315,185000,2076778804,1392,1392,1392,1392,0
20240315,184900,2076778804,1392,1392,1392,1392,0
20240315,184800,2076778804,1392,1392,1392,1392,0
20240315,184700,2076778804,1392,1392,1392,1392,0
20240315,184600,2076778804,1392,1392,1392,1392,0
20240315,184500,2076778804,1392,1392,1392,1392,0
20240315,184400,2076778804,1392,1392,1392,1392,0
20240315,184300,2076778804,1392,1392,1392,1392,0
20240315,184200,2076778804,1392,1392,1392,1392,0
20240315,184100,2076778804,1392,1392,1392,1392,0
20240315,184000,2076778804,1392,1392,1392,1392,0
20240315,183900,2076778804,1392,1392,1392,1392,0
20240315,183800,2076778804,1392,1392,1392,1392,0
20240315,183700,2076778804,1392,1392,1392,1392,0
20240315,183600,2076778804,1392,1392,1392,1392,0
20240315,183500,2076778804,1392,1392,1392,1392,0
20240315,183400,2076778804,1392,1392,1392,1392,0
20240315,183300,2076778804,1392,1392,1392,1392,0
20240315,183200,2076778804,1392,1392,1392,1392,0
20240315,183100,2076778804,1392,1392,1392,1392,0
20240315,183000,2076778804,1392,1392,1392,1392,0
20240315,182900,2076778804,1392,1392,1392,1392,0
20240315,182800,2076778804,1392,1392,1392,1392,0
20240315,182700,2076778804,1392,1392,1392,1392,14511
20240315,182600,2076778804,1392,1392,1392,1392,0
20240315,182500,2076778804,1392,1392,1392,1392,0
20240315,182400,2076778804,1392,1392,1392,1392,0
20240315,182300,2076778804,1392,1392,1392,1392,0
20240315,182200,2076778804,1392,1392,1392,1392,0
20240315,182100,2076778804,1392,1392,1392,1392,0
20240315,182000,2076778804,1392,1392,1392,1392,0
20240315,181900,2076778804,1392,1392,1392,1392,0
20240315,181800,2076778804,1392,1392,1392,1392,0
20240315,181700,2076778804,1392,1392,1392,1392,0
20240315,181600,2076778804,1392,1392,1392,1392,0
20240315,181500,2076778804,1392,1392,1392,1392,0
20240315,181400,2076778804,1392,1392,1392,1392,0
20240315,181300,2076778804,1392,1392,1392,1392,0
20240315,181200,2076778804,1392,1392,1392,1392,0
20240315,181100,2076778804,1392,1392,1392,1392,0
20240315,181000,2076778804,1392,1392,1392,1392,0
20240315,180900,2076778804,1392,1392,1392,1392,0
20240315,180800,2076778804,1392,1392,1392,1392,0
20240315,180700,2076778804,1392,1392,1392,1392,0
20240315,180600,2076778804,1392,1392,1392,1392,0
20240315,180500,2076778804,1392,1392,1392,1392,0
20240315,180400,2076778804,1392,1392,1392,1392,0
20240315,180300,2076778804,1392,1392,1392,1392,0
20240315,180200,2076778804,1392,1392,1392,1392,0
20240315,180100,2076778804,1392,1392,1392,1392,0
20240315,180000,2076778804,1392,1392,1392,1392,0
20240315,175900,2076778804,1392,1392,1392,1392,0
20240315,175800,2076778804,1392,1392,1392,1392,0
20240315,175700,2076778804,1392,1392,1392,1392,14511
20240315,175600,2076778804,1392,1392,1392,1392,0
20240315,175500,2076778804,1392,1392,1392,1392,0
20240315,175400,2076778804,1392,1392,1392,1392,0
20240315,175300,2076778804,1392,1392,1392,1392,0
20240315,175200,2076778804,1392,1392,1392,1392,0
20240315,175100,2076778804,1392,1392,1392,1392,0
20240315,175000,2076778804,1392,1392,1392,1392,0
20240315,174900,2076778804,1392,1392,1392,1392,0
20240315,174800,2076778804,1392,1392,1392,1392,0
20240315,174700,2076778804,1392,1392,1392,1392,0
20240315,174600,2076778804,1392,1392,1392,1392,0
20240315,174500,2076778804,1392,1392,1392,1392,0
20240315,174400,2076778804,1392,1392,1392,1392,0
20240315,174300,2076778804,1392,1392,1392,1392,0
20240315,174200,2076778804,1392,1392,1392,1392,0
20240315,174100,2076778804,1392,1392,1392,1392,0
20240315,174000,2076778804,1392,1392,1392,1392,0
20240315,173900,2076778804,1392,1392,1392,1392,0
20240315,173800,2076778804,1392,1392,1392,1392,0
20240315,173700,2076778804,1392,1392,1392,1392,0
20240315,173600,2076778804,1392,1392,1392,1392,0
20240315,173500,2076778804,1392,1392,1392,1392,0
20240315,173400,2076778804,1392,1392,1392,1392,0
20240315,173300,2076778804,1392,1392,1392,1392,0
20240315,173200,2076778804,1392,1392,1392,1392,0
20240315,173100,2076778804,1392,1392,1392,1392,0
20240315,173000,2076778804,1392,1392,1392,1392,0
20240315,172900,2076778804,1392,1392,1392,1392,0
20240315,172800,2076778804,1392,1392,1392,1392,0
20240315,172700,2076778804,1392,1392,1392,1392,14511
20240315,172600,2076778804,1392,1392,1392,1392,0
20240315,172500,2076778804,1392,1392,1392,1392,0
20240315,172400,2076778804,1392,1392,1392,1392,0
20240315,172300,2076778804,1392,1392,1392,1392,0
20240315,172200,2076778804,1392,1392,1392,1392,0
20240315,172100,2076778804,1392,1392,1392,1392,0
20240315,172000,2076778804,1392,1392,1392,1392,0
20240315,171900,2076778804,1392,1392,1392,1392,0
20240315,171800,2076778804,1392,1392,1392,1392,0
20240315,171700,2076778804,1392,1392,1392,1392,0
20240315,171600,2076778804,1392,1392,1392,1392,0
20240315,171500,2076778804,1392,1392,1392,1392,0
20240315,171400,2076778804,1392,1392,1392,1392,0
20240315,171300,2076778804,1392,1392,1392,1392,0
20240315,171200,2076778804,1392,1392,1392,1392,0
20240315,171100,2076778804,1392,1392,1392,1392,0
20240315,171000,2076778804,1392,1392,1392,1392,0
20240315,170900,2076778804,1392,1392,1392,1392,0
20240315,170800,2076778804,1392,1392,1392,1392,0
20240315,170700,2076778804,1392,1392,1392,1392,0
20240315,170600,2076778804,1392,1392,1392,1392,0
20240315,170500,2076778804,1392,1392,1392,1392,0
20240315,170400,2076778804,1392,1392,1392,1392,0
20240315,170300,2076778804,1392,1392,1392,1392,0
20240315,170200,2076778804,1392,1392,1392,1392,0
20240315,170100,2076778804,1392,1392,1392,1392,0
20240315,170000,2076778804,1392,1392,1392,1392,0
20240315,165900,2076778804,1392,1392,1392,1392,0
20240315,165800,2076778804,1392,1392,1392,1392,0
20240315,165700,2076778804,1392,1392,1392,1392,14511
20240315,165600,2076778804,1392,1392,1392,1392,0
20240315,165500,2076778804,1392,1392,1392,1392,0
20240315,165400,2076778804,1392,1392,1392,1392,0
20240315,165300,2076778804,1392,1392,1392,1392,0
20240315,165200,2076778804,1392,1392,1392,1392,0
20240315,165100,2076778804,1392,1392,1392,1392,0
20240315,165000,2076778804,1392,1392,1392,1392,0
20240315,164900,2076778804,1392,1392,1392,1392,0
20240315,164800,2076778804,1392,1392,1392,1392,0
20240315,164700,2076778804,1392,1392,1392,1392,0
20240315,164600,2076778804,1392,1392,1392,1392,0
20240315,164500,2076778804,1392,1392,1392,1392,0
20240315,164400,2076778804,1392,1392,1392,1392,0
20240315,164300,2076778804,1392,1392,1392,1392,0
20240315,164200,2076778804,1392,1392,1392,1392,0
20240315,164100,2076778804,1392,1392,1392,1392,0
20240315,164000,2076778804,1392,1392,1392,1392,0
20240315,163900,2076778804,1392,1392,1392,1392,0
20240315,163800,2076778804,1392,1392,1392,1392,0
20240315,163700,2076778804,1392,1392,1392,1392,0
20240315,163600,2076778804,1392,1392,1392,1392,0
20240315,163500,2076778804,1392,1392,1392,1392,0
20240315,163400,2076778804,1392,1392,1392,1392,0
20240315,163300,2076778804,1392,1392,1392,1392,0
20240315,163200,2076778804,1392,1392,1392,1392,0
20240315,163100,2076778804,1392,1392,1392,1392,0
20240315,163000,2076778804,1392,1392,1392,1392,0
20240315,162900,2076778804,1392,1392,1392,1392,0
20240315,162800,2076778804,1392,1392,1392,1392,0
20240315,162700,2076778804,1392,1392,1392,1392,14511
20240315,162600,2076778804,1392,1392,1392,1392,0
20240315,162500,2076778804,1392,1392,1392,1392,0
20240315,162400,2076778804,1392,1392,1392,1392,0
20240315,162300,2076778804,1392,1392,1392,1392,0
20240315,162200,2076778804,1392,1392,1392,1392,0
20240315,162100,2076778804,1392,1392,1392,1392,0
20240315,162000,2076778804,1392,1392,1392,1392,0
20240315,161900,2076778804,1392,1392,1392,1392,0
20240315,161800,2076778804,1392,1392,1392,1392,0
20240315,161700,2076778804,1392,1392,1392,1392,0
20240315,161600,2076778804,1392,1392,1392,1392,0
20240315,161500,2076778804,1392,1392,1392,1392,0
20240315,161400,2076778804,1392,1392,1392,1392,0
20240315,161300,2076778804,1392,1392,1392,1392,0
20240315,161200,2076778804,1392,1392,1392,1392,0
20240315,161100,2076778804,1392,1392,1392,1392,0
20240315,161000,2076778804,1392,1392,1392,1392,0
20240315,160900,2076778804,1392,1392,1392,1392,0
20240315,160800,2076778804,1392,1392,1392,1392,0
20240315,160700,2076778804,1392,1392,1392,1392,0
20240315,160600,2076778804,1392,1392,1392,1392,0
20240315,160500,2076778804,1392,1392,1392,1392,0
20240315,160400,2076778804,1392,1392,1392,1392,0
20240315,160300,2076778804,1392,1392,1392,1392,0
20240315,160200,2076778804,1392,1392,1392,1392,0
20240315,160100,2076778804,1392,1392,1392,1392,0
20240315,160000,2076778804,1392,1392,1392,1392,0
20240315,155900,2076778804,1392,1392,1392,1392,0
20240315,155800,2076778804,1392,1392,1392,1392,0
20240315,155700,2076778804,1392,1392,1392,1392,14511
20240315,155600,2076778804,1392,1392,1392,1392,0
20240315,155500,2076778804,1392,1392,1392,1392,0
20240315,155400,2076778804,1392,1392,1392,1392,0
20240315,155300,2076778804,1392,1392,1392,1392,0
20240315,155200,2076778804,1392,1392,1392,1392,0
20240315,155100,2076778804,1392,1392,1392,1392,0
20240315,155000,2076778804,1392,1392,1392,1392,0
20240315,154900,2076778804,1392,1392,1392,1392,0
20240315,154800,2076778804,1392,1392,1392,1392,0
20240315,154700,2076778804,1392,1392,1392,1392,0
20240315,154600,2076778804,1392,1392,1392,1392,0
20240315,154500,2076778804,1392,1392,1392,1392,0
20240315,154400,2076778804,1392,1392,1392,1392,0
20240315,154300,2076778804,1392,1392,1392,1392,0
20240315,154200,2076778804,1392,1392,1392,1392,0
20240315,154100,2076778804,1392,1392,1392,1392,0
20240315,154000,2076778804,1392,1392,1392,1392,0
20240315,153900,2076778804,1392,1392,1392,1392,0
20240315,153800,2076778804,1392,1392,1392,1392,0
20240315,153700,2076778804,1392,1392,1392,1392,0
20240315,153600,2076778804,1392,1392,1392,1392,0
20240315,153500,2076778804,1392,1392,1392,1392,0
20240315,153400,2076778804,1392,1392,1392,1392,0
20240315,153300,2076778804,1392,1392,1392,1392,0
20240315,153200,2076778804,1392,1392,1392,1392,0
20240315,153100,2076778804,1392,1392,1392,1392,0
20240315,153000,2076778804,1392,1392,1392,1392,14511
20240315,152900,2056579492,1394,1394,1394,1394,0
20240315,152800,2056579492,1394,1394,1394,1394,0
20240315,152700,2056579492,1394,1394,1394,1394,0
20240315,152600,2056579492,1394,1394,1394,1394,0
20240315,152500,2056579492,1394,1394,1394,1394,0
20240315,152400,2056579492,1394,1394,1394,1394,0
20240315,152300,2056579492,1394,1394,1394,1394,0
20240315,152200,2056579492,1394,1394,1394,1394,0
20240315,152100,2056579492,1394,1394,1394,1394,0
20240315,152000,2056579492,1394,1394,1394,1394,0
20240315,151900,2056579492,1394,1395,1395,1394,1987
20240315,151800,2053808230,1395,1391,1395,1391,2709
20240315,151700,2050033682,1391,1394,1394,1391,2225
20240315,151600,2046933430,1393,1392,1394,1390,5555
20240315,151500,2039209706,1394,1398,1398,1394,14460
20240315,151400,2019031159,1398,1399,1399,1398,3230
20240315,151300,2014514253,1399,1400,1400,1399,1578
20240315,151200,2012305578,1400,1398,1400,1398,6190
20240315,151100,2003650227,1398,1400,1400,1398,5936
20240315,151000,1995341629,1400,1402,1405,1400,28567
20240315,150900,1955326127,1402,1406,1406,1401,4542
20240315,150800,1948950442,1408,1406,1408,1406,3246
20240315,150700,1944383566,1405,1406,1406,1405,191
20240315,150600,1944115120,1406,1404,1406,1404,9682
20240315,150500,1930506464,1403,1403,1404,1403,4002
20240315,150400,1924889420,1400,1401,1403,1398,19959
20240315,150300,1896945984,1401,1399,1402,1399,13804
20240315,150200,1877610358,1398,1398,1399,1398,2091
20240315,150100,1874686071,1398,1399,1400,1398,4619
20240315,150000,1868224412,1399,1399,1400,1399,3023
20240315,145900,1863994235,1398,1397,1401,1397,30363
20240315,145800,1821519923,1396,1395,1397,1395,9767
20240315,145700,1807881120,1395,1394,1395,1394,5989
20240315,145600,1799527899,1395,1389,1395,1389,5083
20240315,145500,1792455708,1389,1389,1389,1389,1707
20240315,145400,1790084685,1389,1391,1391,1389,3804
20240315,145300,1784796718,1391,1392,1392,1391,1653
20240315,145200,1782497151,1392,1392,1392,1392,4
20240315,145100,1782491583,1393,1393,1393,1391,3180
20240315,145000,1778066895,1391,1391,1391,1391,5
20240315,144900,1778059940,1391,1391,1396,1390,13311
20240315,144800,1759516031,1391,1391,1391,1390,1819
20240315,144700,1756986238,1391,1391,1391,1391,1012
20240315,144600,1755578546,1393,1391,1393,1391,777
20240315,144500,1754497023,1393,1391,1393,1391,1261
20240315,144400,1752742447,1391,1392,1393,1391,10368
20240315,144300,1738311228,1391,1389,1391,1389,4455
20240315,144200,1732119099,1389,1381,1390,1381,11201
20240315,144100,1716586805,1389,1389,1389,1389,1257
20240315,144000,1714840832,1389,1389,1389,1389,0
20240315,143900,1714840832,1389,1388,1389,1388,3578
20240315,143800,1709871864,1389,1383,1389,1381,21249
20240315,143700,1680448613,1382,1381,1382,1381,91
20240315,143600,1680322917,1383,1383,1383,1383,1025
20240315,143500,1678905342,1383,1383,1385,1383,3947
20240315,143400,1673446291,1383,1371,1387,1371,50241
20240315,143300,1604175972,1371,1370,1371,1368,9292
20240315,143200,1591446129,1370,1370,1370,1370,815
20240315,143100,1590329579,1370,1369,1370,1369,65
20240315,143000,1590240579,1369,1369,1369,1369,1320
20240315,142900,1588433499,1369,1369,1370,1368,4498
20240315,142800,1582278727,1369,1369,1369,1369,356
20240315,142700,1581791363,1368,1368,1368,1368,4077
20240315,142600,1576214027,1368,1367,1368,1365,6016
20240315,142500,1567993300,1368,1368,1368,1368,1500
20240315,142400,1565941300,1370,1368,1370,1368,205
20240315,142300,1565660850,1368,1375,1375,1368,2424
20240315,142200,1562331365,1375,1376,1376,1375,1715
20240315,142100,1559971529,1376,1374,1377,1374,4392
20240315,142000,1553936219,1374,1362,1375,1362,35140
20240315,141900,1505854707,1362,1362,1362,1360,8477
20240315,141800,1494314205,1363,1361,1363,1359,8630
20240315,141700,1482566983,1357,1356,1360,1356,7157
20240315,141600,1472842123,1355,1353,1355,1353,5488
20240315,141500,1465407860,1353,1353,1353,1352,983
20240315,141400,1464078262,1353,1354,1354,1353,1003
20240315,141300,1462720203,1352,1352,1352,1352,56
20240315,141200,1462644491,1354,1353,1354,1353,3217
20240315,141100,1458290890,1353,1353,1355,1353,11552
20240315,141000,1442642167,1353,1352,1353,1352,2101
20240315,140900,1439800514,1352,1348,1352,1346,8470
20240315,140800,1428372449,1347,1348,1348,1347,922
20240315,140700,1427130466,1349,1348,1349,1347,3332
20240315,140600,1422637133,1348,1348,1349,1348,8768
20240315,140500,1410814764,1347,1345,1347,1345,5431
20240315,140400,1403502485,1345,1345,1345,1345,249
20240315,140300,1403167580,1345,1345,1345,1345,1073
20240315,140200,1401724395,1344,1343,1344,1343,400
20240315,140100,1401186801,1344,1342,1344,1342,1230
20240315,140000,1399535903,1342,1344,1344,1342,1264
20240315,135900,1397837659,1344,1340,1344,1340,1450
20240315,135800,1395894259,1340,1342,1342,1340,750
20240315,135700,1394888938,1340,1341,1341,1340,2917
20240315,135600,1390980105,1341,1341,1341,1341,3
20240315,135500,1390976082,1340,1340,1340,1340,0
20240315,135400,1390976082,1340,1340,1340,1339,4637
20240315,135300,1384764084,1340,1345,1345,1340,16533
20240315,135200,1362597902,1345,1341,1346,1341,1102
20240315,135100,1361117768,1340,1343,1343,1340,30539
20240315,135000,1320177537,1343,1344,1344,1343,2240
20240315,134900,1317169047,1343,1344,1344,1343,1389
20240315,134800,1315303020,1343,1344,1346,1343,3777
20240315,134700,1310227638,1342,1344,1344,1342,6717
20240315,134600,1301206770,1344,1345,1347,1343,5102
20240315,134500,1294349103,1343,1346,1346,1343,5449
20240315,134400,1287021344,1347,1347,1347,1346,2402
20240315,134300,1283786850,1347,1347,1348,1347,2733
20240315,134200,1280105494,1346,1346,1346,1346,2800
20240315,134100,1276336694,1346,1349,1349,1346,4513
20240315,134000,1270262157,1349,1349,1349,1349,2422
20240315,133900,1266994879,1343,1348,1348,1343,21169
20240315,133800,1238504585,1348,1350,1350,1348,5963
20240315,133700,1230466155,1349,1349,1351,1349,1649
20240315,133600,1228241495,1350,1354,1355,1350,18053
20240315,133500,1203853894,1354,1355,1355,1352,21
20240315,133400,1203825451,1355,1354,1355,1352,2245
20240315,133300,1200787268,1354,1354,1354,1354,118
20240315,133200,1200627496,1355,1354,1355,1353,618
20240315,133100,1199790824,1355,1355,1355,1355,15
20240315,133000,1199770499,1355,1356,1356,1353,204
20240315,132900,1199493996,1356,1353,1356,1352,515
20240315,132800,1198797456,1353,1353,1357,1353,1305
20240315,132700,1197031771,1356,1354,1356,1351,5828
20240315,132600,1189145381,1353,1353,1353,1353,242
20240315,132500,1188817955,1353,1354,1354,1353,626
20240315,132400,1187970566,1354,1354,1354,1353,781
20240315,132300,1186913157,1354,1354,1354,1354,1112
20240315,132200,1185407509,1354,1350,1354,1350,8021
20240315,132100,1174555695,1350,1350,1350,1350,2998
20240315,132000,1170508395,1350,1350,1350,1350,1
20240315,131900,1170507045,1352,1351,1352,1350,7901
20240315,131800,1159837781,1351,1349,1353,1349,3803
20240315,131700,1154705959,1348,1349,1350,1348,1385
20240315,131600,1152838524,1349,1347,1350,1347,1902
20240315,131500,1150275334,1347,1347,1348,1346,4248
20240315,131400,1144553503,1348,1353,1353,1348,8615
20240315,131300,1132924439,1354,1354,1354,1354,1010
20240315,131200,1131556899,1354,1354,1354,1354,55
20240315,131100,1131482429,1354,1354,1354,1354,0
20240315,131000,1131482429,1354,1350,1354,1350,966
20240315,130900,1130178325,1350,1353,1353,1350,26545
20240315,130800,1094339821,1351,1353,1353,1351,5494
20240315,130700,1086912412,1355,1355,1355,1355,59
20240315,130600,1086832467,1355,1356,1356,1355,6
20240315,130500,1086824332,1356,1352,1357,1352,67
20240315,130400,1086733679,1357,1356,1357,1356,9
20240315,130300,1086721467,1350,1352,1352,1350,2010
20240315,130200,1084006162,1352,1352,1352,1352,109
20240315,130100,1083858794,1352,1351,1352,1350,1677
20240315,130000,1081592735,1350,1351,1351,1350,7251
20240315,125900,1071798861,1351,1351,1353,1351,13655
20240315,125800,1053350936,1352,1359,1359,1352,5159
20240315,125700,1046373582,1352,1357,1357,1352,21286
20240315,125600,1017557050,1357,1357,1357,1357,1425
20240315,125500,1015623325,1357,1356,1357,1356,42
20240315,125400,1015566332,1357,1353,1357,1353,215
20240315,125300,1015275350,1353,1358,1358,1353,3081
20240315,125200,1011102889,1358,1356,1358,1356,328
20240315,125100,1010657726,1356,1356,1357,1353,935
20240315,125000,1009390665,1356,1355,1356,1355,16
20240315,124900,1009368971,1355,1355,1355,1355,80
20240315,124800,1009260571,1353,1354,1354,1353,2012
20240315,124700,1006538285,1354,1354,1354,1354,1574
20240315,124600,1004407089,1354,1353,1354,1353,412
20240315,124500,1003849251,1354,1354,1354,1352,3198
20240315,124400,999525251,1354,1353,1354,1352,3023
20240315,124300,995437819,1352,1351,1353,1351,1463
20240315,124200,993458659,1351,1351,1352,1351,1271
20240315,124100,991741520,1353,1351,1353,1350,7264
20240315,124000,981929060,1351,1351,1351,1350,2470
20240315,123900,978594466,1350,1353,1353,1350,25439
20240315,123800,944236197,1354,1352,1354,1352,1644
20240315,123700,942011882,1352,1353,1355,1351,8965
20240315,123600,929888536,1353,1355,1355,1353,2264
20240315,123500,926824278,1355,1357,1360,1354,34191
20240315,123400,880467927,1358,1360,1360,1358,5505
20240315,123300,872986671,1360,1360,1360,1360,27
20240315,123200,872949951,1363,1359,1363,1359,140
20240315,123100,872759587,1359,1359,1359,1359,599
20240315,123000,871945546,1359,1360,1361,1356,10505
20240315,122900,857682248,1359,1363,1363,1358,55945
20240315,122800,781554288,1364,1365,1365,1364,6410
20240315,122700,772807677,1365,1364,1365,1364,639
20240315,122600,771935570,1364,1364,1364,1364,223
20240315,122500,771631398,1364,1365,1365,1364,3271
20240315,122400,767166783,1366,1367,1367,1365,2800
20240315,122300,763341956,1367,1367,1367,1366,1021
20240315,122200,761947257,1366,1365,1366,1365,3107
20240315,122100,757704323,1365,1364,1365,1364,1635
20240315,122000,755472609,1364,1365,1365,1364,1035
20240315,121900,754060701,1365,1365,1365,1365,2895
20240315,121800,750109026,1365,1365,1366,1365,130
20240315,121700,749931469,1365,1364,1365,1364,488
20240315,121600,749265351,1364,1364,1364,1364,26
20240315,121500,749229887,1364,1365,1365,1364,639
20240315,121400,748357737,1365,1365,1366,1365,93
20240315,121300,748230778,1365,1364,1365,1364,1504
20240315,121200,746178255,1365,1364,1365,1364,545
20240315,121100,745434815,1365,1365,1367,1365,11347
20240315,121000,729942367,1365,1365,1366,1365,146
20240315,120900,729743048,1365,1366,1366,1365,269
20240315,120800,729375857,1366,1367,1367,1366,2273
20240315,120700,726270929,1367,1363,1367,1363,4627
20240315,120600,719961911,1363,1363,1363,1362,2065
20240315,120500,717148288,1363,1364,1364,1363,9616
20240315,120400,704034616,1365,1365,1366,1364,7121
20240315,120300,694314629,1366,1366,1366,1365,1028
20240315,120200,692911111,1366,1366,1366,1365,1726
20240315,120100,690553554,1367,1366,1367,1366,1092
20240315,120000,689061865,1367,1366,1367,1366,83
20240315,115900,688948426,1367,1366,1367,1366,279
20240315,115800,688567112,1366,1367,1367,1366,321
20240315,115700,688128520,1367,1366,1367,1366,137
20240315,115600,687941348,1366,1367,1369,1366,2406
20240315,115500,684650028,1368,1366,1368,1366,530
20240315,115400,683925064,1366,1366,1367,1366,35
20240315,115300,683877247,1366,1366,1366,1366,374
20240315,115200,683366363,1366,1367,1367,1366,231
20240315,115100,683050594,1368,1367,1368,1367,37
20240315,115000,682999991,1368,1367,1368,1367,129
20240315,114900,682823643,1367,1367,1367,1367,65
20240315,114800,682734788,1369,1366,1369,1366,953
20240315,114700,681432229,1367,1367,1368,1367,825
20240315,114600,680304449,1369,1367,1369,1367,899
20240315,114500,679075512,1367,1368,1368,1367,7048
20240315,114400,669435370,1369,1370,1370,1368,4451
20240315,114300,663338074,1370,1370,1370,1370,184
20240315,114200,663085994,1370,1372,1372,1370,3091
20240315,114100,658849028,1373,1373,1373,1373,14
20240315,114000,658829806,1373,1372,1373,1372,939
20240315,113900,657540560,1372,1373,1373,1372,36
20240315,113800,657491153,1373,1373,1373,1373,100
20240315,113700,657353853,1373,1373,1373,1371,3247
20240315,113600,652898969,1372,1372,1372,1372,1
20240315,113500,652897597,1372,1372,1372,1372,17
20240315,113400,652874273,1372,1372,1372,1369,1447
20240315,113300,650891113,1372,1369,1372,1369,4139
20240315,113200,645213377,1370,1368,1370,1368,56
20240315,113100,645136747,1367,1368,1368,1367,2351
20240315,113000,641920664,1368,1368,1368,1368,197
20240315,112900,641651168,1370,1370,1370,1366,4807
20240315,112800,635079022,1371,1370,1371,1370,310
20240315,112700,634654101,1370,1371,1371,1370,2444
20240315,112600,631305766,1371,1371,1371,1371,3
20240315,112500,631301653,1371,1370,1371,1370,22
20240315,112400,631271510,1370,1370,1370,1370,3
20240315,112300,631267400,1370,1372,1372,1370,533
20240315,112200,630536659,1371,1370,1371,1370,2014
20240315,112100,627775798,1370,1370,1370,1370,109
20240315,112000,627626468,1370,1366,1370,1366,29847
20240315,111900,586772060,1367,1366,1367,1366,67
20240315,111800,586680518,1366,1366,1366,1366,181
20240315,111700,586433272,1366,1366,1367,1366,1100
20240315,111600,584930641,1367,1367,1368,1366,1576
20240315,111500,582776236,1368,1367,1368,1367,154
20240315,111400,582565693,1369,1368,1369,1368,665
20240315,111300,581655406,1368,1365,1368,1365,815
20240315,111200,580541341,1367,1365,1367,1365,2009
20240315,111100,577798830,1368,1368,1370,1365,1180
20240315,111000,576186334,1367,1367,1367,1367,3095
20240315,110900,571955469,1367,1367,1367,1364,62
20240315,110800,571870747,1367,1367,1367,1363,1459
20240315,110700,569879404,1367,1366,1367,1362,22834
20240315,110600,538712559,1367,1368,1368,1367,5156
20240315,110500,531663623,1368,1369,1370,1368,6590
20240315,110400,522644945,1370,1371,1371,1370,662
20240315,110300,521737713,1371,1373,1373,1371,245
20240315,110200,521401364,1375,1375,1375,1375,195
20240315,110100,521133239,1372,1372,1372,1372,0
20240315,110000,521133239,1372,1371,1373,1370,3799
20240315,105900,515925997,1370,1370,1370,1370,628
20240315,105800,515065637,1370,1370,1370,1370,1876
20240315,105700,512495517,1373,1372,1373,1372,2343
20240315,105600,509280717,1372,1372,1373,1372,817
20240315,105500,508159790,1372,1372,1372,1371,3464
20240315,105400,503410472,1372,1372,1372,1372,1849
20240315,105300,500873644,1372,1372,1372,1372,128
20240315,105200,500698028,1372,1372,1372,1372,100
20240315,105100,500560828,1372,1372,1374,1372,2301
20240315,105000,497402104,1372,1372,1372,1372,1502
20240315,104900,495341360,1372,1372,1372,1370,35
20240315,104800,495293342,1372,1370,1372,1370,82
20240315,104700,495180840,1370,1372,1372,1370,460
20240315,104600,494549722,1372,1372,1372,1372,11
20240315,104500,494534630,1372,1372,1372,1370,15097
20240315,104400,473847805,1371,1372,1372,1371,2297
20240315,104300,470697121,1372,1376,1376,1372,2387
20240315,104200,467421424,1372,1372,1372,1372,0
20240315,104100,467421424,1372,1375,1375,1372,4002
20240315,104000,461929415,1374,1374,1374,1374,0
20240315,103900,461929415,1374,1374,1374,1374,4338
20240315,103800,455969003,1372,1372,1372,1372,1000
20240315,103700,454597003,1372,1372,1372,1372,528
20240315,103600,453872587,1374,1374,1374,1372,4141
20240315,103500,448189410,1374,1375,1376,1374,2261
20240315,103400,445081458,1375,1376,1376,1375,3498
20240315,103300,440271578,1375,1377,1377,1374,4549
20240315,103200,434018215,1377,1376,1377,1376,142
20240315,103100,433822691,1376,1376,1376,1376,8
20240315,103000,433811683,1376,1377,1377,1376,20
20240315,102900,433784153,1377,1377,1377,1377,11
20240315,102800,433769006,1376,1376,1377,1376,1150
20240315,102700,432185957,1377,1375,1377,1375,151
20240315,102600,431978104,1378,1378,1378,1378,1000
20240315,102500,430600104,1380,1380,1380,1378,144
20240315,102400,430401524,1380,1375,1380,1374,253
20240315,102300,430053488,1375,1376,1376,1372,2223
20240315,102200,427000926,1376,1380,1380,1373,2011
20240315,102100,424239461,1374,1376,1379,1372,5422
20240315,102000,416789333,1376,1377,1380,1376,1049
20240315,101900,415345862,1377,1380,1380,1377,214
20240315,101800,415051145,1380,1380,1380,1380,300
20240315,101700,414637145,1375,1380,1380,1375,5578
20240315,101600,406961975,1380,1380,1380,1378,1270
20240315,101500,405210825,1380,1380,1381,1379,2242
20240315,101400,402118843,1381,1381,1381,1380,262
20240315,101300,401757221,1380,1381,1382,1380,4331
20240315,101200,395778924,1381,1380,1381,1379,648
20240315,101100,394884655,1380,1379,1380,1379,1047
20240315,101000,393440837,1380,1380,1381,1379,1315
20240315,100900,391625489,1380,1382,1383,1380,3000
20240315,100800,387481341,1378,1379,1379,1378,3332
20240315,100700,382887127,1379,1380,1380,1379,1100
20240315,100600,381370225,1379,1383,1383,1379,1005
20240315,100500,379984260,1379,1381,1381,1379,2493
20240315,100400,376545935,1383,1380,1383,1380,5705
20240315,100300,368672022,1379,1379,1379,1379,204
20240315,100200,368390706,1380,1379,1380,1379,955
20240315,100100,367073755,1379,1381,1381,1379,2583
20240315,100000,363510987,1381,1381,1381,1381,110
20240315,095900,363359077,1381,1380,1381,1380,1358
20240315,095800,361484937,1379,1380,1380,1379,1506
20240315,095700,359407657,1380,1383,1383,1380,4657
20240315,095600,352979751,1383,1382,1383,1381,510
20240315,095500,352275035,1387,1381,1387,1381,342
20240315,095400,351802727,1381,1381,1381,1380,5574
20240315,095300,344110220,1380,1381,1381,1380,3100
20240315,095200,339831948,1380,1381,1381,1380,7205
20240315,095100,329886438,1381,1387,1387,1381,237
20240315,095000,329558721,1387,1387,1387,1387,464
20240315,094900,328915153,1386,1386,1386,1386,1
20240315,094800,328913767,1384,1386,1386,1381,10906
20240315,094700,313830851,1385,1386,1386,1385,2687
20240315,094600,310106978,1392,1390,1393,1390,1909
20240315,094500,307452207,1385,1385,1385,1385,1500
20240315,094400,305374707,1385,1390,1390,1385,2924
20240315,094300,301311112,1391,1398,1398,1391,2468
20240315,094200,297877290,1392,1398,1398,1392,742
20240315,094100,296843826,1398,1399,1399,1398,35
20240315,094000,296794891,1399,1399,1399,1399,1246
20240315,093900,295051737,1399,1398,1399,1391,642
20240315,093800,294157553,1398,1394,1398,1394,103
20240315,093700,294013967,1392,1392,1392,1391,3959
20240315,093600,288504039,1392,1395,1395,1392,3051
20240315,093500,284253309,1398,1398,1398,1396,106
20240315,093400,284105293,1394,1400,1401,1393,1021
20240315,093300,282682059,1400,1394,1400,1394,1621
20240315,093200,280417426,1398,1397,1398,1397,1115
20240315,093100,278859647,1397,1392,1398,1392,7851
20240315,093000,267924899,1397,1397,1397,1397,5005
20240315,092900,260932914,1397,1397,1397,1397,5
20240315,092800,260925929,1397,1398,1398,1394,269
20240315,092700,260550918,1395,1399,1400,1395,1315
20240315,092600,258714259,1402,1395,1402,1394,5827
20240315,092500,250551142,1395,1392,1395,1392,1928
20240315,092400,247862797,1391,1389,1394,1384,1037
20240315,092300,246421198,1389,1390,1392,1382,2028
20240315,092200,243612338,1390,1385,1390,1382,2608
20240315,092100,239997398,1384,1378,1384,1373,5704
20240315,092000,232117946,1378,1385,1385,1371,5384
20240315,091900,224724048,1380,1382,1384,1379,5343
20240315,091800,217348055,1384,1371,1384,1370,6905
20240315,091700,207863260,1371,1370,1371,1370,1802
20240315,091600,205394020,1372,1372,1374,1372,2117
20240315,091500,202486272,1372,1372,1372,1372,1201
20240315,091400,200838500,1372,1368,1372,1360,17529
20240315,091300,176919300,1367,1373,1373,1367,8103
20240315,091200,165823459,1373,1373,1374,1372,1328
20240315,091100,163999271,1373,1377,1377,1370,31332
20240315,091000,120999096,1377,1377,1378,1377,2208
20240315,090900,117957979,1376,1377,1378,1376,3232
20240315,090800,113507538,1377,1384,1384,1377,6568
20240315,090700,104459651,1385,1380,1385,1375,7539
20240315,090600,94082138,1381,1381,1381,1381,959
20240315,090500,92757759,1381,1381,1381,1380,2669
20240315,090400,89072970,1381,1381,1381,1376,15573
20240315,090300,67570163,1381,1376,1381,1375,12389
20240315,090200,50521781,1375,1375,1375,1375,2062
20240315,090100,47686531,1390,1375,1397,1350,19964
20240315,090000,20377851,1382,1400,1400,1377,14634