stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204100,4950562384,1410,1410,1410,1410,10364
20240319,204000,4950562384,1410,1410,1410,1410,0
20240319,203900,4950562384,1410,1410,1410,1410,0
20240319,203800,4950562384,1410,1410,1410,1410,0
20240319,203700,4950562384,1410,1410,1410,1410,0
20240319,203600,4950562384,1410,1410,1410,1410,0
20240319,203500,4950562384,1410,1410,1410,1410,0
20240319,203400,4950562384,1410,1410,1410,1410,0
20240319,203300,4950562384,1410,1410,1410,1410,0
20240319,203200,4950562384,1410,1410,1410,1410,0
20240319,203100,4950562384,1410,1410,1410,1410,0
20240319,203000,4950562384,1410,1410,1410,1410,0
20240319,202900,4950562384,1410,1410,1410,1410,0
20240319,202800,4950562384,1410,1410,1410,1410,0
20240319,202700,4950562384,1410,1410,1410,1410,0
20240319,202600,4950562384,1410,1410,1410,1410,0
20240319,202500,4950562384,1410,1410,1410,1410,0
20240319,202400,4950562384,1410,1410,1410,1410,0
20240319,202300,4950562384,1410,1410,1410,1410,0
20240319,202200,4950562384,1410,1410,1410,1410,0
20240319,202100,4950562384,1410,1410,1410,1410,0
20240319,202000,4950562384,1410,1410,1410,1410,0
20240319,201900,4950562384,1410,1410,1410,1410,0
20240319,201800,4950562384,1410,1410,1410,1410,0
20240319,201700,4950562384,1410,1410,1410,1410,0
20240319,201600,4950562384,1410,1410,1410,1410,0
20240319,201500,4950562384,1410,1410,1410,1410,0
20240319,201400,4950562384,1410,1410,1410,1410,0
20240319,201300,4950562384,1410,1410,1410,1410,0
20240319,201200,4950562384,1410,1410,1410,1410,0
20240319,201100,4950562384,1410,1410,1410,1410,10364
20240319,201000,4950562384,1410,1410,1410,1410,0
20240319,200900,4950562384,1410,1410,1410,1410,0
20240319,200800,4950562384,1410,1410,1410,1410,0
20240319,200700,4950562384,1410,1410,1410,1410,0
20240319,200600,4950562384,1410,1410,1410,1410,0
20240319,200500,4950562384,1410,1410,1410,1410,0
20240319,200400,4950562384,1410,1410,1410,1410,0
20240319,200300,4950562384,1410,1410,1410,1410,0
20240319,200200,4950562384,1410,1410,1410,1410,0
20240319,200100,4950562384,1410,1410,1410,1410,0
20240319,200000,4950562384,1410,1410,1410,1410,0
20240319,195900,4950562384,1410,1410,1410,1410,0
20240319,195800,4950562384,1410,1410,1410,1410,0
20240319,195700,4950562384,1410,1410,1410,1410,0
20240319,195600,4950562384,1410,1410,1410,1410,0
20240319,195500,4950562384,1410,1410,1410,1410,0
20240319,195400,4950562384,1410,1410,1410,1410,0
20240319,195300,4950562384,1410,1410,1410,1410,0
20240319,195200,4950562384,1410,1410,1410,1410,0
20240319,195100,4950562384,1410,1410,1410,1410,0
20240319,195000,4950562384,1410,1410,1410,1410,0
20240319,194900,4950562384,1410,1410,1410,1410,0
20240319,194800,4950562384,1410,1410,1410,1410,0
20240319,194700,4950562384,1410,1410,1410,1410,0
20240319,194600,4950562384,1410,1410,1410,1410,0
20240319,194500,4950562384,1410,1410,1410,1410,0
20240319,194400,4950562384,1410,1410,1410,1410,0
20240319,194300,4950562384,1410,1410,1410,1410,0
20240319,194200,4950562384,1410,1410,1410,1410,0
20240319,194100,4950562384,1410,1410,1410,1410,10364
20240319,194000,4950562384,1410,1410,1410,1410,0
20240319,193900,4950562384,1410,1410,1410,1410,0
20240319,193800,4950562384,1410,1410,1410,1410,0
20240319,193700,4950562384,1410,1410,1410,1410,0
20240319,193600,4950562384,1410,1410,1410,1410,0
20240319,193500,4950562384,1410,1410,1410,1410,0
20240319,193400,4950562384,1410,1410,1410,1410,0
20240319,193300,4950562384,1410,1410,1410,1410,0
20240319,193200,4950562384,1410,1410,1410,1410,0
20240319,193100,4950562384,1410,1410,1410,1410,0
20240319,193000,4950562384,1410,1410,1410,1410,0
20240319,192900,4950562384,1410,1410,1410,1410,0
20240319,192800,4950562384,1410,1410,1410,1410,0
20240319,192700,4950562384,1410,1410,1410,1410,0
20240319,192600,4950562384,1410,1410,1410,1410,0
20240319,192500,4950562384,1410,1410,1410,1410,0
20240319,192400,4950562384,1410,1410,1410,1410,0
20240319,192300,4950562384,1410,1410,1410,1410,0
20240319,192200,4950562384,1410,1410,1410,1410,0
20240319,192100,4950562384,1410,1410,1410,1410,0
20240319,192000,4950562384,1410,1410,1410,1410,0
20240319,191900,4950562384,1410,1410,1410,1410,0
20240319,191800,4950562384,1410,1410,1410,1410,0
20240319,191700,4950562384,1410,1410,1410,1410,0
20240319,191600,4950562384,1410,1410,1410,1410,0
20240319,191500,4950562384,1410,1410,1410,1410,0
20240319,191400,4950562384,1410,1410,1410,1410,0
20240319,191300,4950562384,1410,1410,1410,1410,0
20240319,191200,4950562384,1410,1410,1410,1410,0
20240319,191100,4950562384,1410,1410,1410,1410,10364
20240319,191000,4950562384,1410,1410,1410,1410,0
20240319,190900,4950562384,1410,1410,1410,1410,0
20240319,190800,4950562384,1410,1410,1410,1410,0
20240319,190700,4950562384,1410,1410,1410,1410,0
20240319,190600,4950562384,1410,1410,1410,1410,0
20240319,190500,4950562384,1410,1410,1410,1410,0
20240319,190400,4950562384,1410,1410,1410,1410,0
20240319,190300,4950562384,1410,1410,1410,1410,0
20240319,190200,4950562384,1410,1410,1410,1410,0
20240319,190100,4950562384,1410,1410,1410,1410,0
20240319,190000,4950562384,1410,1410,1410,1410,0
20240319,185900,4950562384,1410,1410,1410,1410,0
20240319,185800,4950562384,1410,1410,1410,1410,0
20240319,185700,4950562384,1410,1410,1410,1410,0
20240319,185600,4950562384,1410,1410,1410,1410,0
20240319,185500,4950562384,1410,1410,1410,1410,0
20240319,185400,4950562384,1410,1410,1410,1410,0
20240319,185300,4950562384,1410,1410,1410,1410,0
20240319,185200,4950562384,1410,1410,1410,1410,0
20240319,185100,4950562384,1410,1410,1410,1410,0
20240319,185000,4950562384,1410,1410,1410,1410,0
20240319,184900,4950562384,1410,1410,1410,1410,0
20240319,184800,4950562384,1410,1410,1410,1410,0
20240319,184700,4950562384,1410,1410,1410,1410,0
20240319,184600,4950562384,1410,1410,1410,1410,0
20240319,184500,4950562384,1410,1410,1410,1410,0
20240319,184400,4950562384,1410,1410,1410,1410,0
20240319,184300,4950562384,1410,1410,1410,1410,0
20240319,184200,4950562384,1410,1410,1410,1410,0
20240319,184100,4950562384,1410,1410,1410,1410,10364
20240319,184000,4950562384,1410,1410,1410,1410,0
20240319,183900,4950562384,1410,1410,1410,1410,0
20240319,183800,4950562384,1410,1410,1410,1410,0
20240319,183700,4950562384,1410,1410,1410,1410,0
20240319,183600,4950562384,1410,1410,1410,1410,0
20240319,183500,4950562384,1410,1410,1410,1410,0
20240319,183400,4950562384,1410,1410,1410,1410,0
20240319,183300,4950562384,1410,1410,1410,1410,0
20240319,183200,4950562384,1410,1410,1410,1410,0
20240319,183100,4950562384,1410,1410,1410,1410,0
20240319,183000,4950562384,1410,1410,1410,1410,0
20240319,182900,4950562384,1410,1410,1410,1410,0
20240319,182800,4950562384,1410,1410,1410,1410,0
20240319,182700,4950562384,1410,1410,1410,1410,0
20240319,182600,4950562384,1410,1410,1410,1410,0
20240319,182500,4950562384,1410,1410,1410,1410,0
20240319,182400,4950562384,1410,1410,1410,1410,0
20240319,182300,4950562384,1410,1410,1410,1410,0
20240319,182200,4950562384,1410,1410,1410,1410,0
20240319,182100,4950562384,1410,1410,1410,1410,0
20240319,182000,4950562384,1410,1410,1410,1410,0
20240319,181900,4950562384,1410,1410,1410,1410,0
20240319,181800,4950562384,1410,1410,1410,1410,0
20240319,181700,4950562384,1410,1410,1410,1410,0
20240319,181600,4950562384,1410,1410,1410,1410,0
20240319,181500,4950562384,1410,1410,1410,1410,0
20240319,181400,4950562384,1410,1410,1410,1410,0
20240319,181300,4950562384,1410,1410,1410,1410,0
20240319,181200,4950562384,1410,1410,1410,1410,0
20240319,181100,4950562384,1410,1410,1410,1410,10364
20240319,181000,4950562384,1410,1410,1410,1410,0
20240319,180900,4950562384,1410,1410,1410,1410,0
20240319,180800,4950562384,1410,1410,1410,1410,0
20240319,180700,4950562384,1410,1410,1410,1410,0
20240319,180600,4950562384,1410,1410,1410,1410,0
20240319,180500,4950562384,1410,1410,1410,1410,0
20240319,180400,4950562384,1410,1410,1410,1410,0
20240319,180300,4950562384,1410,1410,1410,1410,0
20240319,180200,4950562384,1410,1410,1410,1410,0
20240319,180100,4950562384,1410,1410,1410,1410,0
20240319,180000,4950562384,1410,1410,1410,1410,0
20240319,175900,4950562384,1410,1410,1410,1410,0
20240319,175800,4950562384,1410,1410,1410,1410,0
20240319,175700,4950562384,1410,1410,1410,1410,0
20240319,175600,4950562384,1410,1410,1410,1410,0
20240319,175500,4950562384,1410,1410,1410,1410,0
20240319,175400,4950562384,1410,1410,1410,1410,0
20240319,175300,4950562384,1410,1410,1410,1410,0
20240319,175200,4950562384,1410,1410,1410,1410,0
20240319,175100,4950562384,1410,1410,1410,1410,0
20240319,175000,4950562384,1410,1410,1410,1410,0
20240319,174900,4950562384,1410,1410,1410,1410,0
20240319,174800,4950562384,1410,1410,1410,1410,0
20240319,174700,4950562384,1410,1410,1410,1410,0
20240319,174600,4950562384,1410,1410,1410,1410,0
20240319,174500,4950562384,1410,1410,1410,1410,0
20240319,174400,4950562384,1410,1410,1410,1410,0
20240319,174300,4950562384,1410,1410,1410,1410,0
20240319,174200,4950562384,1410,1410,1410,1410,0
20240319,174100,4950562384,1410,1410,1410,1410,10364
20240319,174000,4950562384,1410,1410,1410,1410,0
20240319,173900,4950562384,1410,1410,1410,1410,0
20240319,173800,4950562384,1410,1410,1410,1410,0
20240319,173700,4950562384,1410,1410,1410,1410,0
20240319,173600,4950562384,1410,1410,1410,1410,0
20240319,173500,4950562384,1410,1410,1410,1410,0
20240319,173400,4950562384,1410,1410,1410,1410,0
20240319,173300,4950562384,1410,1410,1410,1410,0
20240319,173200,4950562384,1410,1410,1410,1410,0
20240319,173100,4950562384,1410,1410,1410,1410,0
20240319,173000,4950562384,1410,1410,1410,1410,0
20240319,172900,4950562384,1410,1410,1410,1410,0
20240319,172800,4950562384,1410,1410,1410,1410,0
20240319,172700,4950562384,1410,1410,1410,1410,0
20240319,172600,4950562384,1410,1410,1410,1410,0
20240319,172500,4950562384,1410,1410,1410,1410,0
20240319,172400,4950562384,1410,1410,1410,1410,0
20240319,172300,4950562384,1410,1410,1410,1410,0
20240319,172200,4950562384,1410,1410,1410,1410,0
20240319,172100,4950562384,1410,1410,1410,1410,0
20240319,172000,4950562384,1410,1410,1410,1410,0
20240319,171900,4950562384,1410,1410,1410,1410,0
20240319,171800,4950562384,1410,1410,1410,1410,0
20240319,171700,4950562384,1410,1410,1410,1410,0
20240319,171600,4950562384,1410,1410,1410,1410,0
20240319,171500,4950562384,1410,1410,1410,1410,0
20240319,171400,4950562384,1410,1410,1410,1410,0
20240319,171300,4950562384,1410,1410,1410,1410,0
20240319,171200,4950562384,1410,1410,1410,1410,0
20240319,171100,4950562384,1410,1410,1410,1410,10364
20240319,171000,4950562384,1410,1410,1410,1410,0
20240319,170900,4950562384,1410,1410,1410,1410,0
20240319,170800,4950562384,1410,1410,1410,1410,0
20240319,170700,4950562384,1410,1410,1410,1410,0
20240319,170600,4950562384,1410,1410,1410,1410,0
20240319,170500,4950562384,1410,1410,1410,1410,0
20240319,170400,4950562384,1410,1410,1410,1410,0
20240319,170300,4950562384,1410,1410,1410,1410,0
20240319,170200,4950562384,1410,1410,1410,1410,0
20240319,170100,4950562384,1410,1410,1410,1410,0
20240319,170000,4950562384,1410,1410,1410,1410,0
20240319,165900,4950562384,1410,1410,1410,1410,0
20240319,165800,4950562384,1410,1410,1410,1410,0
20240319,165700,4950562384,1410,1410,1410,1410,0
20240319,165600,4950562384,1410,1410,1410,1410,0
20240319,165500,4950562384,1410,1410,1410,1410,0
20240319,165400,4950562384,1410,1410,1410,1410,0
20240319,165300,4950562384,1410,1410,1410,1410,0
20240319,165200,4950562384,1410,1410,1410,1410,0
20240319,165100,4950562384,1410,1410,1410,1410,0
20240319,165000,4950562384,1410,1410,1410,1410,0
20240319,164900,4950562384,1410,1410,1410,1410,0
20240319,164800,4950562384,1410,1410,1410,1410,0
20240319,164700,4950562384,1410,1410,1410,1410,0
20240319,164600,4950562384,1410,1410,1410,1410,0
20240319,164500,4950562384,1410,1410,1410,1410,0
20240319,164400,4950562384,1410,1410,1410,1410,0
20240319,164300,4950562384,1410,1410,1410,1410,0
20240319,164200,4950562384,1410,1410,1410,1410,0
20240319,164100,4950562384,1410,1410,1410,1410,10364
20240319,164000,4950562384,1410,1410,1410,1410,0
20240319,163900,4950562384,1410,1410,1410,1410,0
20240319,163800,4950562384,1410,1410,1410,1410,0
20240319,163700,4950562384,1410,1410,1410,1410,0
20240319,163600,4950562384,1410,1410,1410,1410,0
20240319,163500,4950562384,1410,1410,1410,1410,0
20240319,163400,4950562384,1410,1410,1410,1410,0
20240319,163300,4950562384,1410,1410,1410,1410,0
20240319,163200,4950562384,1410,1410,1410,1410,0
20240319,163100,4950562384,1410,1410,1410,1410,0
20240319,163000,4950562384,1410,1410,1410,1410,0
20240319,162900,4950562384,1410,1410,1410,1410,0
20240319,162800,4950562384,1410,1410,1410,1410,0
20240319,162700,4950562384,1410,1410,1410,1410,0
20240319,162600,4950562384,1410,1410,1410,1410,0
20240319,162500,4950562384,1410,1410,1410,1410,0
20240319,162400,4950562384,1410,1410,1410,1410,0
20240319,162300,4950562384,1410,1410,1410,1410,0
20240319,162200,4950562384,1410,1410,1410,1410,0
20240319,162100,4950562384,1410,1410,1410,1410,0
20240319,162000,4950562384,1410,1410,1410,1410,0
20240319,161900,4950562384,1410,1410,1410,1410,0
20240319,161800,4950562384,1410,1410,1410,1410,0
20240319,161700,4950562384,1410,1410,1410,1410,0
20240319,161600,4950562384,1410,1410,1410,1410,0
20240319,161500,4950562384,1410,1410,1410,1410,0
20240319,161400,4950562384,1410,1410,1410,1410,0
20240319,161300,4950562384,1410,1410,1410,1410,0
20240319,161200,4950562384,1410,1410,1410,1410,0
20240319,161100,4950562384,1410,1410,1410,1410,10364
20240319,161000,4950562384,1410,1410,1410,1410,0
20240319,160900,4950562384,1410,1410,1410,1410,0
20240319,160800,4950562384,1410,1410,1410,1410,0
20240319,160700,4950562384,1410,1410,1410,1410,0
20240319,160600,4950562384,1410,1410,1410,1410,0
20240319,160500,4950562384,1410,1410,1410,1410,0
20240319,160400,4950562384,1410,1410,1410,1410,0
20240319,160300,4950562384,1410,1410,1410,1410,0
20240319,160200,4950562384,1410,1410,1410,1410,0
20240319,160100,4950562384,1410,1410,1410,1410,0
20240319,160000,4950562384,1410,1410,1410,1410,0
20240319,155900,4950562384,1410,1410,1410,1410,0
20240319,155800,4950562384,1410,1410,1410,1410,0
20240319,155700,4950562384,1410,1410,1410,1410,0
20240319,155600,4950562384,1410,1410,1410,1410,0
20240319,155500,4950562384,1410,1410,1410,1410,0
20240319,155400,4950562384,1410,1410,1410,1410,0
20240319,155300,4950562384,1410,1410,1410,1410,0
20240319,155200,4950562384,1410,1410,1410,1410,0
20240319,155100,4950562384,1410,1410,1410,1410,0
20240319,155000,4950562384,1410,1410,1410,1410,0
20240319,154900,4950562384,1410,1410,1410,1410,0
20240319,154800,4950562384,1410,1410,1410,1410,0
20240319,154700,4950562384,1410,1410,1410,1410,0
20240319,154600,4950562384,1410,1410,1410,1410,0
20240319,154500,4950562384,1410,1410,1410,1410,0
20240319,154400,4950562384,1410,1410,1410,1410,0
20240319,154300,4950562384,1410,1410,1410,1410,0
20240319,154200,4950562384,1410,1410,1410,1410,0
20240319,154100,4950562384,1410,1410,1410,1410,10364
20240319,154000,4950562384,1410,1410,1410,1410,0
20240319,153900,4950562384,1410,1410,1410,1410,0
20240319,153800,4950562384,1410,1410,1410,1410,0
20240319,153700,4950562384,1410,1410,1410,1410,0
20240319,153600,4950562384,1410,1410,1410,1410,0
20240319,153500,4950562384,1410,1410,1410,1410,0
20240319,153400,4950562384,1410,1410,1410,1410,0
20240319,153300,4950562384,1410,1410,1410,1410,0
20240319,153200,4950562384,1410,1410,1410,1410,0
20240319,153100,4950562384,1410,1410,1410,1410,0
20240319,153000,4950562384,1410,1410,1410,1410,10364
20240319,152900,4935949144,1399,1399,1399,1399,0
20240319,152800,4935949144,1399,1399,1399,1399,0
20240319,152700,4935949144,1399,1399,1399,1399,0
20240319,152600,4935949144,1399,1399,1399,1399,0
20240319,152500,4935949144,1399,1399,1399,1399,0
20240319,152400,4935949144,1399,1399,1399,1399,0
20240319,152300,4935949144,1399,1399,1399,1399,0
20240319,152200,4935949144,1399,1399,1399,1399,0
20240319,152100,4935949144,1399,1399,1399,1399,0
20240319,152000,4935949144,1399,1399,1399,1399,0
20240319,151900,4935949144,1399,1393,1399,1393,1147
20240319,151800,4934350266,1393,1392,1394,1391,2984
20240319,151700,4930196383,1391,1390,1392,1390,15266
20240319,151600,4908975069,1390,1400,1400,1390,23364
20240319,151500,4876431179,1396,1400,1400,1396,15054
20240319,151400,4855385349,1401,1401,1401,1400,2620
20240319,151300,4851717029,1401,1401,1401,1400,2604
20240319,151200,4848070926,1401,1400,1401,1400,3516
20240319,151100,4843148463,1400,1400,1400,1400,1929
20240319,151000,4840447863,1398,1398,1399,1398,4169
20240319,150900,4834618538,1398,1401,1401,1398,5789
20240319,150800,4826515249,1401,1401,1403,1401,1149
20240319,150700,4824904826,1401,1400,1401,1400,320
20240319,150600,4824456616,1401,1401,1401,1400,2670
20240319,150500,4820718189,1401,1401,1402,1401,1067
20240319,150400,4819222915,1401,1401,1401,1401,332
20240319,150300,4818757783,1400,1395,1400,1395,7791
20240319,150200,4807855102,1397,1395,1397,1395,1184
20240319,150100,4806202400,1394,1394,1395,1394,8282
20240319,150000,4794655528,1394,1396,1396,1394,2177
20240319,145900,4791618428,1395,1397,1397,1395,3055
20240319,145800,4787353512,1397,1399,1399,1397,3689
20240319,145700,4782198241,1402,1398,1402,1397,7019
20240319,145600,4772391453,1397,1399,1402,1397,7714
20240319,145500,4761605250,1400,1403,1403,1400,27077
20240319,145400,4723678881,1403,1403,1403,1403,231
20240319,145300,4723354788,1403,1406,1406,1403,9065
20240319,145200,4710624646,1406,1406,1406,1406,0
20240319,145100,4710624646,1406,1406,1406,1406,3462
20240319,145000,4705757074,1404,1407,1409,1404,1981
20240319,144900,4702970829,1404,1404,1404,1404,415
20240319,144800,4702388169,1409,1408,1409,1403,5968
20240319,144700,4694002749,1409,1412,1412,1409,30
20240319,144600,4693960401,1412,1413,1413,1412,1195
20240319,144500,4692272090,1413,1408,1414,1407,2388
20240319,144400,4688905667,1407,1407,1408,1407,370
20240319,144300,4688384728,1408,1405,1408,1405,221
20240319,144200,4688073906,1408,1408,1408,1404,203
20240319,144100,4687788882,1404,1405,1405,1404,1653
20240319,144000,4685467360,1406,1406,1406,1404,5874
20240319,143900,4677215889,1406,1409,1409,1406,5186
20240319,143800,4669919599,1409,1406,1409,1406,83
20240319,143700,4669802811,1406,1407,1407,1406,2543
20240319,143600,4666224848,1407,1411,1411,1406,6205
20240319,143500,4657492486,1408,1411,1412,1408,5506
20240319,143400,4649732174,1412,1411,1414,1411,2466
20240319,143300,4646251213,1412,1414,1415,1412,5735
20240319,143200,4638148087,1415,1412,1415,1412,490
20240319,143100,4637456147,1413,1414,1415,1413,2653
20240319,143000,4633705680,1415,1415,1415,1415,10
20240319,142900,4633691530,1415,1419,1419,1415,10979
20240319,142800,4618128758,1419,1421,1421,1419,1017
20240319,142700,4616685625,1421,1421,1421,1418,3785
20240319,142600,4611307931,1421,1434,1434,1421,5436
20240319,142500,4603565461,1434,1434,1434,1434,255
20240319,142400,4603199791,1427,1426,1427,1425,5874
20240319,142300,4594821479,1426,1426,1426,1421,8421
20240319,142200,4582843974,1427,1427,1427,1421,4684
20240319,142100,4576186472,1426,1426,1428,1426,2340
20240319,142000,4572848508,1426,1420,1427,1420,1705
20240319,141900,4570424375,1417,1420,1420,1417,3601
20240319,141800,4565313179,1420,1420,1420,1420,1238
20240319,141700,4563555219,1420,1416,1420,1416,5054
20240319,141600,4556389141,1416,1416,1416,1416,302
20240319,141500,4555961509,1416,1417,1417,1415,5620
20240319,141400,4548008574,1417,1418,1418,1417,11
20240319,141300,4547992982,1418,1418,1418,1415,681
20240319,141200,4547027330,1418,1418,1418,1418,4820
20240319,141100,4540192570,1418,1418,1418,1416,2475
20240319,141000,4536683030,1416,1418,1418,1416,6166
20240319,140900,4527951964,1418,1418,1418,1416,3000
20240319,140800,4523699964,1418,1415,1418,1414,2070
20240319,140700,4520770767,1414,1411,1414,1410,2512
20240319,140600,4517227263,1410,1410,1410,1410,10
20240319,140500,4517213163,1408,1410,1410,1408,676
20240319,140400,4516260369,1410,1415,1417,1410,17764
20240319,140300,4491191540,1415,1415,1417,1415,2939
20240319,140200,4487032098,1415,1412,1415,1412,5081
20240319,140100,4479850524,1412,1412,1413,1412,4621
20240319,140000,4473325617,1410,1413,1413,1410,7129
20240319,135900,4463265748,1412,1415,1415,1412,1255
20240319,135800,4461491958,1415,1419,1419,1415,3172
20240319,135700,4456997169,1419,1419,1419,1419,2000
20240319,135600,4454159169,1419,1419,1419,1418,1322
20240319,135500,4452283306,1419,1420,1420,1419,3796
20240319,135400,4446896231,1420,1421,1421,1420,223
20240319,135300,4446579548,1420,1421,1422,1419,4380
20240319,135200,4440359758,1420,1422,1424,1420,2069
20240319,135100,4437417592,1420,1420,1421,1418,10545
20240319,135000,4422444217,1421,1425,1425,1420,12951
20240319,134900,4404039039,1426,1428,1428,1426,2126
20240319,134800,4401003315,1428,1428,1428,1428,358
20240319,134700,4400492091,1428,1429,1432,1426,5143
20240319,134600,4393148575,1430,1436,1436,1428,19111
20240319,134500,4365774565,1436,1437,1437,1436,2212
20240319,134400,4362597924,1438,1439,1444,1438,966
20240319,134300,4361208181,1438,1438,1438,1438,0
20240319,134200,4361208181,1438,1438,1438,1438,1
20240319,134100,4361206743,1438,1446,1446,1438,2
20240319,134000,4361203859,1441,1436,1441,1436,9825
20240319,133900,4347049376,1436,1437,1437,1436,614
20240319,133800,4346167572,1437,1437,1437,1436,3159
20240319,133700,4341631093,1438,1443,1443,1437,15128
20240319,133600,4319836891,1443,1446,1446,1443,7556
20240319,133500,4308927310,1445,1445,1445,1445,1031
20240319,133400,4307437515,1445,1445,1445,1445,1
20240319,133300,4307436070,1445,1445,1445,1445,4
20240319,133200,4307430290,1450,1450,1450,1450,0
20240319,133100,4307430290,1450,1450,1450,1450,20
20240319,133000,4307401290,1450,1450,1450,1450,9
20240319,132900,4307388240,1450,1444,1450,1444,5369
20240319,132800,4299633604,1444,1444,1444,1444,5405
20240319,132700,4291828784,1446,1446,1446,1445,10919
20240319,132600,4276050421,1446,1450,1451,1446,607
20240319,132500,4275172217,1451,1449,1451,1449,1943
20240319,132400,4272355598,1448,1448,1448,1444,5761
20240319,132300,4264031365,1445,1446,1446,1445,6488
20240319,132200,4254655904,1445,1445,1446,1445,4510
20240319,132100,4248138754,1445,1445,1450,1445,352
20240319,132000,4247628733,1449,1445,1449,1445,2006
20240319,131900,4244730042,1445,1450,1450,1445,269
20240319,131800,4244341236,1451,1449,1453,1448,2440
20240319,131700,4240800926,1446,1447,1448,1445,699
20240319,131600,4239790621,1445,1446,1446,1445,502
20240319,131500,4239065221,1445,1445,1445,1445,1615
20240319,131400,4236731546,1443,1447,1447,1443,7556
20240319,131300,4225815414,1445,1451,1451,1445,15463
20240319,131200,4203419558,1453,1454,1454,1453,464
20240319,131100,4202744907,1451,1458,1458,1451,4320
20240319,131000,4196472052,1453,1455,1458,1453,4318
20240319,130900,4190195313,1455,1455,1455,1455,901
20240319,130800,4188884358,1455,1459,1459,1455,2751
20240319,130700,4184881649,1455,1455,1455,1455,1050
20240319,130600,4183353899,1455,1455,1455,1455,962
20240319,130500,4181954189,1455,1460,1460,1455,5451
20240319,130400,4174013007,1461,1461,1461,1461,440
20240319,130300,4173370167,1461,1461,1461,1461,0
20240319,130200,4173370167,1461,1461,1461,1461,101
20240319,130100,4173222606,1462,1461,1462,1461,15
20240319,130000,4173200684,1461,1462,1462,1461,2188
20240319,125900,4170004011,1461,1465,1465,1461,4793
20240319,125800,4162994410,1466,1466,1466,1466,6
20240319,125700,4162985614,1461,1463,1466,1461,1443
20240319,125600,4160875800,1463,1463,1463,1463,278
20240319,125500,4160469086,1467,1467,1467,1467,1
20240319,125400,4160467619,1468,1468,1468,1468,341
20240319,125300,4159967031,1468,1469,1469,1468,124
20240319,125200,4159784883,1472,1473,1474,1470,3977
20240319,125100,4153932002,1473,1471,1474,1471,4720
20240319,125000,4146982708,1470,1462,1470,1462,512
20240319,124900,4146230968,1467,1462,1467,1462,4122
20240319,124800,4140191985,1462,1462,1462,1462,137
20240319,124700,4139991691,1462,1465,1465,1462,1766
20240319,124600,4137408695,1465,1467,1467,1465,899
20240319,124500,4136089887,1467,1468,1468,1467,12
20240319,124400,4136072282,1468,1469,1469,1468,2225
20240319,124300,4132803767,1471,1471,1471,1464,103
20240319,124200,4132652284,1471,1468,1471,1468,1200
20240319,124100,4130887534,1468,1463,1468,1463,574
20240319,124000,4130047672,1468,1468,1468,1468,676
20240319,123900,4129055304,1468,1464,1468,1464,1665
20240319,123800,4126617736,1465,1466,1468,1465,311
20240319,123700,4126161920,1466,1464,1466,1464,139
20240319,123600,4125958392,1464,1461,1464,1460,587
20240319,123500,4125100481,1461,1456,1461,1456,2315
20240319,123400,4121722665,1455,1452,1456,1452,1679
20240319,123300,4119282941,1453,1451,1455,1451,333
20240319,123200,4118799342,1453,1451,1453,1451,2570
20240319,123100,4115067162,1451,1447,1451,1447,3304
20240319,123000,4110283743,1446,1449,1449,1446,373
20240319,122900,4109744186,1449,1449,1449,1449,74
20240319,122800,4109636960,1446,1450,1450,1446,14418
20240319,122700,4088759174,1449,1454,1454,1449,329
20240319,122600,4088281893,1455,1452,1455,1450,10395
20240319,122500,4073199042,1452,1454,1455,1452,707
20240319,122400,4072172352,1456,1456,1456,1456,0
20240319,122300,4072172352,1456,1454,1456,1454,120
20240319,122200,4071997860,1453,1453,1454,1452,2361
20240319,122100,4068566744,1453,1454,1454,1453,873
20240319,122000,4067298271,1454,1455,1455,1454,357
20240319,121900,4066779036,1456,1456,1456,1456,370
20240319,121800,4066240316,1456,1456,1456,1456,180
20240319,121700,4065978236,1457,1457,1457,1456,211
20240319,121600,4065670814,1457,1455,1457,1455,1077
20240319,121500,4064102831,1455,1455,1457,1455,859
20240319,121400,4062852074,1456,1457,1457,1456,5
20240319,121300,4062844792,1453,1452,1453,1452,2587
20240319,121200,4059088045,1452,1458,1458,1452,2488
20240319,121100,4055472668,1454,1455,1455,1454,1984
20240319,121000,4052587919,1454,1454,1454,1454,0
20240319,120900,4052587919,1454,1454,1454,1454,1
20240319,120800,4052586465,1454,1454,1454,1454,1075
20240319,120700,4051023415,1454,1454,1460,1454,592
20240319,120600,4050162537,1454,1455,1455,1454,1180
20240319,120500,4048446809,1455,1460,1460,1454,457
20240319,120400,4047779605,1460,1454,1460,1454,810
20240319,120300,4046597017,1454,1459,1461,1454,1134
20240319,120200,4044943610,1458,1458,1458,1458,290
20240319,120100,4044520790,1457,1457,1457,1457,200
20240319,120000,4044229390,1457,1457,1457,1457,60
20240319,115900,4044141970,1457,1458,1458,1457,10
20240319,115800,4044127391,1460,1461,1461,1460,1711
20240319,115700,4041628585,1462,1462,1462,1462,106
20240319,115600,4041473613,1462,1462,1462,1462,7
20240319,115500,4041463379,1463,1462,1463,1450,18749
20240319,115400,4014172681,1462,1462,1462,1462,201
20240319,115300,4013878819,1459,1460,1460,1459,1501
20240319,115200,4011687360,1462,1462,1464,1462,1413
20240319,115100,4009619784,1459,1461,1461,1459,4321
20240319,115000,4003311106,1462,1465,1466,1462,3635
20240319,114900,3997993729,1464,1464,1464,1462,915
20240319,114800,3996654173,1464,1462,1464,1462,206
20240319,114700,3996352911,1462,1462,1462,1462,189
20240319,114600,3996076593,1462,1463,1466,1462,1433
20240319,114500,3993979215,1462,1463,1463,1462,1080
20240319,114400,3992400005,1462,1462,1462,1462,1
20240319,114300,3992398543,1462,1465,1469,1462,1391
20240319,114200,3990359204,1465,1462,1465,1462,1391
20240319,114100,3988322739,1462,1462,1462,1461,2562
20240319,114000,3984579305,1461,1462,1469,1461,2552
20240319,113900,3980848569,1465,1463,1465,1463,664
20240319,113800,3979876392,1458,1459,1459,1458,3388
20240319,113700,3974934154,1458,1458,1459,1458,4667
20240319,113600,3968125668,1458,1466,1466,1458,16048
20240319,113500,3944677716,1465,1466,1466,1465,560
20240319,113400,3943857148,1465,1466,1466,1465,461
20240319,113300,3943181433,1466,1466,1466,1466,1058
20240319,113200,3941630405,1466,1466,1466,1466,94
20240319,113100,3941492601,1466,1466,1466,1466,2
20240319,113000,3941489669,1465,1466,1466,1465,2344
20240319,112900,3938055563,1467,1467,1467,1467,34
20240319,112800,3938005685,1465,1470,1470,1464,1054
20240319,112700,3936462054,1470,1477,1479,1470,11491
20240319,112600,3919550625,1477,1472,1477,1470,5999
20240319,112500,3910715837,1472,1475,1475,1472,1102
20240319,112400,3909093048,1475,1475,1475,1475,370
20240319,112300,3908547298,1474,1474,1474,1474,640
20240319,112200,3907603938,1474,1474,1480,1473,253
20240319,112100,3907229862,1480,1475,1483,1472,1463
20240319,112000,3905068942,1471,1478,1478,1471,2326
20240319,111900,3901639942,1488,1486,1488,1480,1538
20240319,111800,3899355177,1488,1488,1488,1488,158
20240319,111700,3899120073,1488,1480,1488,1480,3597
20240319,111600,3893783021,1487,1487,1488,1486,1470
20240319,111500,3891596484,1488,1486,1488,1486,434
20240319,111400,3890951360,1485,1489,1489,1485,2685
20240319,111300,3886959147,1489,1480,1489,1480,10221
20240319,111200,3871808273,1480,1475,1480,1475,1509
20240319,111100,3869577820,1474,1476,1476,1474,67
20240319,111000,3869479042,1476,1474,1476,1474,1385
20240319,110900,3867435795,1474,1474,1474,1474,421
20240319,110800,3866815241,1475,1471,1475,1471,2148
20240319,110700,3863648033,1470,1465,1471,1458,17778
20240319,110600,3837602124,1460,1460,1460,1459,850
20240319,110500,3836361671,1465,1461,1465,1459,2814
20240319,110400,3832253426,1461,1461,1461,1461,716
20240319,110300,3831207350,1467,1465,1469,1465,4108
20240319,110200,3825185106,1470,1466,1470,1466,459
20240319,110100,3824510576,1466,1457,1466,1457,2925
20240319,110000,3820237767,1457,1456,1457,1456,1144
20240319,105900,3818571498,1456,1465,1465,1456,7977
20240319,105800,3806909362,1466,1468,1468,1466,6827
20240319,105700,3796900243,1468,1468,1468,1468,3502
20240319,105600,3791759307,1470,1471,1471,1466,6314
20240319,105500,3782493312,1471,1476,1476,1471,1997
20240319,105400,3779554727,1473,1473,1473,1472,3843
20240319,105300,3773894464,1473,1472,1473,1472,4196
20240319,105200,3767717589,1472,1472,1476,1471,10621
20240319,105100,3752085904,1478,1475,1478,1475,4600
20240319,105000,3745300889,1475,1472,1475,1471,6082
20240319,104900,3736350198,1472,1478,1478,1472,16543
20240319,104800,3711951012,1479,1480,1485,1479,3108
20240319,104700,3707350482,1483,1484,1484,1478,17507
20240319,104600,3681415826,1491,1487,1491,1485,3423
20240319,104500,3676324534,1491,1495,1495,1491,725
20240319,104400,3675241143,1495,1491,1495,1491,2012
20240319,104300,3672240176,1485,1491,1491,1485,281
20240319,104200,3671822231,1491,1491,1494,1491,687
20240319,104100,3670797893,1491,1491,1491,1491,50
20240319,104000,3670723343,1491,1484,1491,1484,926
20240319,103900,3669343005,1484,1491,1491,1484,1469
20240319,103800,3667162694,1484,1485,1491,1484,1219
20240319,103700,3665353678,1484,1485,1491,1484,1220
20240319,103600,3663543070,1484,1484,1484,1484,314
20240319,103500,3663077094,1491,1483,1491,1483,4399
20240319,103400,3656525737,1484,1484,1484,1484,1041
20240319,103300,3654980893,1484,1489,1489,1483,5340
20240319,103200,3647047646,1489,1491,1491,1489,1249
20240319,103100,3645186773,1491,1492,1492,1491,2618
20240319,103000,3641281459,1492,1499,1499,1491,10795
20240319,102900,3625136388,1492,1492,1499,1492,1598
20240319,102800,3622744269,1492,1499,1503,1492,2637
20240319,102700,3618795939,1503,1498,1503,1498,2302
20240319,102600,3615342708,1498,1491,1500,1491,5684
20240319,102500,3606845316,1491,1491,1491,1491,918
20240319,102400,3605476578,1486,1488,1494,1483,4451
20240319,102300,3598865680,1494,1484,1494,1483,1094
20240319,102200,3597234597,1483,1492,1492,1483,2845
20240319,102100,3593013558,1492,1486,1492,1482,4766
20240319,102000,3585936669,1486,1496,1496,1485,7222
20240319,101900,3575181434,1496,1504,1504,1496,13431
20240319,101800,3555009134,1504,1510,1510,1503,6131
20240319,101700,3545785167,1510,1504,1510,1503,1132
20240319,101600,3544082819,1504,1512,1514,1503,9794
20240319,101500,3529284865,1512,1502,1513,1502,41061
20240319,101400,3467296948,1502,1503,1503,1495,4575
20240319,101300,3460432418,1503,1494,1503,1494,7976
20240319,101200,3448453573,1502,1494,1502,1493,15692
20240319,101100,3424921269,1490,1490,1495,1490,762
20240319,101000,3423785214,1490,1490,1495,1490,1025
20240319,100900,3422255464,1490,1490,1495,1490,4117
20240319,100800,3416111780,1495,1497,1497,1495,1578
20240319,100700,3413749905,1497,1501,1505,1487,6848
20240319,100600,3403483811,1500,1506,1507,1500,6304
20240319,100500,3394009337,1507,1484,1507,1484,65137
20240319,100400,3296491657,1484,1489,1492,1484,16548
20240319,100300,3271854098,1484,1476,1490,1476,19564
20240319,100200,3242775474,1476,1480,1484,1476,12616
20240319,100100,3224108868,1484,1471,1484,1464,30566
20240319,100000,3179018263,1471,1462,1477,1446,9342
20240319,095900,3165318898,1461,1472,1472,1426,83772
20240319,095800,3043883165,1479,1480,1480,1471,4630
20240319,095700,3037062225,1467,1487,1487,1466,14508
20240319,095600,3015656028,1487,1479,1487,1479,13286
20240319,095500,2995973333,1480,1483,1483,1472,6376
20240319,095400,2986539765,1481,1483,1483,1466,30268
20240319,095300,2942000589,1481,1494,1494,1480,40229
20240319,095200,2882193805,1495,1496,1496,1490,12897
20240319,095100,2862957217,1496,1493,1497,1493,3877
20240319,095000,2857162189,1497,1498,1498,1491,3845
20240319,094900,2851424396,1498,1492,1498,1491,15309
20240319,094800,2828557514,1492,1494,1494,1491,19970
20240319,094700,2798741028,1493,1496,1496,1493,8144
20240319,094600,2786575473,1496,1500,1500,1495,1045
20240319,094500,2785010383,1494,1495,1500,1493,15559
20240319,094400,2761744368,1494,1492,1498,1492,6745
20240319,094300,2751666936,1492,1492,1500,1489,15421
20240319,094200,2728665378,1492,1506,1506,1490,42678
20240319,094100,2664846664,1505,1512,1514,1504,13911
20240319,094000,2643833856,1511,1507,1514,1504,13960
20240319,093900,2622748500,1504,1504,1513,1500,24345
20240319,093800,2586085614,1504,1510,1510,1502,9347
20240319,093700,2572031790,1511,1497,1514,1494,46020
20240319,093600,2502631194,1500,1515,1516,1500,38753
20240319,093500,2444222250,1515,1497,1516,1490,61902
20240319,093400,2351373816,1493,1495,1505,1488,33208
20240319,093300,2301639698,1496,1490,1509,1485,66846
20240319,093200,2201777836,1489,1517,1529,1489,146719
20240319,093100,1980289692,1517,1503,1519,1495,124741
20240319,093000,1792443488,1503,1556,1564,1500,257025
20240319,092900,1399000666,1564,1538,1567,1524,297600
20240319,092800,940336639,1520,1520,1520,1520,0
20240319,092700,940336639,1520,1479,1520,1479,112513
20240319,092600,771855350,1480,1468,1493,1457,104399
20240319,092500,617624579,1468,1443,1487,1443,87776
20240319,092400,489056001,1442,1434,1444,1432,31278
20240319,092300,443998456,1434,1435,1436,1430,2977
20240319,092200,439728741,1435,1430,1435,1424,21254
20240319,092100,409323184,1430,1429,1430,1427,8569
20240319,092000,397080831,1429,1424,1429,1422,4509
20240319,091900,390650408,1424,1421,1424,1421,4374
20240319,091800,384424046,1424,1425,1425,1419,16637
20240319,091700,360763080,1423,1423,1426,1420,2853
20240319,091600,356701578,1426,1426,1427,1422,6665
20240319,091500,347199440,1422,1420,1427,1419,21950
20240319,091400,315945514,1420,1417,1420,1417,2545
20240319,091300,312335687,1414,1418,1418,1414,14477
20240319,091200,291855177,1417,1421,1421,1417,3349
20240319,091100,287103165,1421,1422,1422,1417,4161
20240319,091000,281200996,1422,1413,1423,1413,1341
20240319,090900,279294530,1413,1420,1428,1410,14364
20240319,090800,258887592,1428,1431,1439,1410,39334
20240319,090700,202836606,1431,1408,1444,1408,27986
20240319,090600,163092174,1408,1393,1408,1393,28971
20240319,090500,122563843,1393,1390,1393,1390,4930
20240319,090400,115698670,1390,1390,1390,1390,4317
20240319,090300,109698040,1384,1383,1391,1382,3066
20240319,090200,105454504,1393,1385,1393,1384,12873
20240319,090100,87555823,1382,1374,1382,1370,30733
20240319,090000,45219703,1374,1382,1382,1366,32852