stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,204100,7523599500,1332,1332,1332,1332,49181
20240320,204000,7523599500,1332,1332,1332,1332,0
20240320,203900,7523599500,1332,1332,1332,1332,0
20240320,203800,7523599500,1332,1332,1332,1332,0
20240320,203700,7523599500,1332,1332,1332,1332,0
20240320,203600,7523599500,1332,1332,1332,1332,0
20240320,203500,7523599500,1332,1332,1332,1332,0
20240320,203400,7523599500,1332,1332,1332,1332,0
20240320,203300,7523599500,1332,1332,1332,1332,0
20240320,203200,7523599500,1332,1332,1332,1332,0
20240320,203100,7523599500,1332,1332,1332,1332,0
20240320,203000,7523599500,1332,1332,1332,1332,0
20240320,202900,7523599500,1332,1332,1332,1332,0
20240320,202800,7523599500,1332,1332,1332,1332,0
20240320,202700,7523599500,1332,1332,1332,1332,0
20240320,202600,7523599500,1332,1332,1332,1332,0
20240320,202500,7523599500,1332,1332,1332,1332,0
20240320,202400,7523599500,1332,1332,1332,1332,0
20240320,202300,7523599500,1332,1332,1332,1332,0
20240320,202200,7523599500,1332,1332,1332,1332,0
20240320,202100,7523599500,1332,1332,1332,1332,0
20240320,202000,7523599500,1332,1332,1332,1332,0
20240320,201900,7523599500,1332,1332,1332,1332,0
20240320,201800,7523599500,1332,1332,1332,1332,0
20240320,201700,7523599500,1332,1332,1332,1332,0
20240320,201600,7523599500,1332,1332,1332,1332,0
20240320,201500,7523599500,1332,1332,1332,1332,0
20240320,201400,7523599500,1332,1332,1332,1332,0
20240320,201300,7523599500,1332,1332,1332,1332,0
20240320,201200,7523599500,1332,1332,1332,1332,0
20240320,201100,7523599500,1332,1332,1332,1332,49181
20240320,201000,7523599500,1332,1332,1332,1332,0
20240320,200900,7523599500,1332,1332,1332,1332,0
20240320,200800,7523599500,1332,1332,1332,1332,0
20240320,200700,7523599500,1332,1332,1332,1332,0
20240320,200600,7523599500,1332,1332,1332,1332,0
20240320,200500,7523599500,1332,1332,1332,1332,0
20240320,200400,7523599500,1332,1332,1332,1332,0
20240320,200300,7523599500,1332,1332,1332,1332,0
20240320,200200,7523599500,1332,1332,1332,1332,0
20240320,200100,7523599500,1332,1332,1332,1332,0
20240320,200000,7523599500,1332,1332,1332,1332,0
20240320,195900,7523599500,1332,1332,1332,1332,0
20240320,195800,7523599500,1332,1332,1332,1332,0
20240320,195700,7523599500,1332,1332,1332,1332,0
20240320,195600,7523599500,1332,1332,1332,1332,0
20240320,195500,7523599500,1332,1332,1332,1332,0
20240320,195400,7523599500,1332,1332,1332,1332,0
20240320,195300,7523599500,1332,1332,1332,1332,0
20240320,195200,7523599500,1332,1332,1332,1332,0
20240320,195100,7523599500,1332,1332,1332,1332,0
20240320,195000,7523599500,1332,1332,1332,1332,0
20240320,194900,7523599500,1332,1332,1332,1332,0
20240320,194800,7523599500,1332,1332,1332,1332,0
20240320,194700,7523599500,1332,1332,1332,1332,0
20240320,194600,7523599500,1332,1332,1332,1332,0
20240320,194500,7523599500,1332,1332,1332,1332,0
20240320,194400,7523599500,1332,1332,1332,1332,0
20240320,194300,7523599500,1332,1332,1332,1332,0
20240320,194200,7523599500,1332,1332,1332,1332,0
20240320,194100,7523599500,1332,1332,1332,1332,49181
20240320,194000,7523599500,1332,1332,1332,1332,0
20240320,193900,7523599500,1332,1332,1332,1332,0
20240320,193800,7523599500,1332,1332,1332,1332,0
20240320,193700,7523599500,1332,1332,1332,1332,0
20240320,193600,7523599500,1332,1332,1332,1332,0
20240320,193500,7523599500,1332,1332,1332,1332,0
20240320,193400,7523599500,1332,1332,1332,1332,0
20240320,193300,7523599500,1332,1332,1332,1332,0
20240320,193200,7523599500,1332,1332,1332,1332,0
20240320,193100,7523599500,1332,1332,1332,1332,0
20240320,193000,7523599500,1332,1332,1332,1332,0
20240320,192900,7523599500,1332,1332,1332,1332,0
20240320,192800,7523599500,1332,1332,1332,1332,0
20240320,192700,7523599500,1332,1332,1332,1332,0
20240320,192600,7523599500,1332,1332,1332,1332,0
20240320,192500,7523599500,1332,1332,1332,1332,0
20240320,192400,7523599500,1332,1332,1332,1332,0
20240320,192300,7523599500,1332,1332,1332,1332,0
20240320,192200,7523599500,1332,1332,1332,1332,0
20240320,192100,7523599500,1332,1332,1332,1332,0
20240320,192000,7523599500,1332,1332,1332,1332,0
20240320,191900,7523599500,1332,1332,1332,1332,0
20240320,191800,7523599500,1332,1332,1332,1332,0
20240320,191700,7523599500,1332,1332,1332,1332,0
20240320,191600,7523599500,1332,1332,1332,1332,0
20240320,191500,7523599500,1332,1332,1332,1332,0
20240320,191400,7523599500,1332,1332,1332,1332,0
20240320,191300,7523599500,1332,1332,1332,1332,0
20240320,191200,7523599500,1332,1332,1332,1332,0
20240320,191100,7523599500,1332,1332,1332,1332,49181
20240320,191000,7523599500,1332,1332,1332,1332,0
20240320,190900,7523599500,1332,1332,1332,1332,0
20240320,190800,7523599500,1332,1332,1332,1332,0
20240320,190700,7523599500,1332,1332,1332,1332,0
20240320,190600,7523599500,1332,1332,1332,1332,0
20240320,190500,7523599500,1332,1332,1332,1332,0
20240320,190400,7523599500,1332,1332,1332,1332,0
20240320,190300,7523599500,1332,1332,1332,1332,0
20240320,190200,7523599500,1332,1332,1332,1332,0
20240320,190100,7523599500,1332,1332,1332,1332,0
20240320,190000,7523599500,1332,1332,1332,1332,0
20240320,185900,7523599500,1332,1332,1332,1332,0
20240320,185800,7523599500,1332,1332,1332,1332,0
20240320,185700,7523599500,1332,1332,1332,1332,0
20240320,185600,7523599500,1332,1332,1332,1332,0
20240320,185500,7523599500,1332,1332,1332,1332,0
20240320,185400,7523599500,1332,1332,1332,1332,0
20240320,185300,7523599500,1332,1332,1332,1332,0
20240320,185200,7523599500,1332,1332,1332,1332,0
20240320,185100,7523599500,1332,1332,1332,1332,0
20240320,185000,7523599500,1332,1332,1332,1332,0
20240320,184900,7523599500,1332,1332,1332,1332,0
20240320,184800,7523599500,1332,1332,1332,1332,0
20240320,184700,7523599500,1332,1332,1332,1332,0
20240320,184600,7523599500,1332,1332,1332,1332,0
20240320,184500,7523599500,1332,1332,1332,1332,0
20240320,184400,7523599500,1332,1332,1332,1332,0
20240320,184300,7523599500,1332,1332,1332,1332,0
20240320,184200,7523599500,1332,1332,1332,1332,0
20240320,184100,7523599500,1332,1332,1332,1332,49181
20240320,184000,7523599500,1332,1332,1332,1332,0
20240320,183900,7523599500,1332,1332,1332,1332,0
20240320,183800,7523599500,1332,1332,1332,1332,0
20240320,183700,7523599500,1332,1332,1332,1332,0
20240320,183600,7523599500,1332,1332,1332,1332,0
20240320,183500,7523599500,1332,1332,1332,1332,0
20240320,183400,7523599500,1332,1332,1332,1332,0
20240320,183300,7523599500,1332,1332,1332,1332,0
20240320,183200,7523599500,1332,1332,1332,1332,0
20240320,183100,7523599500,1332,1332,1332,1332,0
20240320,183000,7523599500,1332,1332,1332,1332,0
20240320,182900,7523599500,1332,1332,1332,1332,0
20240320,182800,7523599500,1332,1332,1332,1332,0
20240320,182700,7523599500,1332,1332,1332,1332,0
20240320,182600,7523599500,1332,1332,1332,1332,0
20240320,182500,7523599500,1332,1332,1332,1332,0
20240320,182400,7523599500,1332,1332,1332,1332,0
20240320,182300,7523599500,1332,1332,1332,1332,0
20240320,182200,7523599500,1332,1332,1332,1332,0
20240320,182100,7523599500,1332,1332,1332,1332,0
20240320,182000,7523599500,1332,1332,1332,1332,0
20240320,181900,7523599500,1332,1332,1332,1332,0
20240320,181800,7523599500,1332,1332,1332,1332,0
20240320,181700,7523599500,1332,1332,1332,1332,0
20240320,181600,7523599500,1332,1332,1332,1332,0
20240320,181500,7523599500,1332,1332,1332,1332,0
20240320,181400,7523599500,1332,1332,1332,1332,0
20240320,181300,7523599500,1332,1332,1332,1332,0
20240320,181200,7523599500,1332,1332,1332,1332,0
20240320,181100,7523599500,1332,1332,1332,1332,49181
20240320,181000,7523599500,1332,1332,1332,1332,0
20240320,180900,7523599500,1332,1332,1332,1332,0
20240320,180800,7523599500,1332,1332,1332,1332,0
20240320,180700,7523599500,1332,1332,1332,1332,0
20240320,180600,7523599500,1332,1332,1332,1332,0
20240320,180500,7523599500,1332,1332,1332,1332,0
20240320,180400,7523599500,1332,1332,1332,1332,0
20240320,180300,7523599500,1332,1332,1332,1332,0
20240320,180200,7523599500,1332,1332,1332,1332,0
20240320,180100,7523599500,1332,1332,1332,1332,0
20240320,180000,7523599500,1332,1332,1332,1332,0
20240320,175900,7523599500,1332,1332,1332,1332,0
20240320,175800,7523599500,1332,1332,1332,1332,0
20240320,175700,7523599500,1332,1332,1332,1332,0
20240320,175600,7523599500,1332,1332,1332,1332,0
20240320,175500,7523599500,1332,1332,1332,1332,0
20240320,175400,7523599500,1332,1332,1332,1332,0
20240320,175300,7523599500,1332,1332,1332,1332,0
20240320,175200,7523599500,1332,1332,1332,1332,0
20240320,175100,7523599500,1332,1332,1332,1332,0
20240320,175000,7523599500,1332,1332,1332,1332,0
20240320,174900,7523599500,1332,1332,1332,1332,0
20240320,174800,7523599500,1332,1332,1332,1332,0
20240320,174700,7523599500,1332,1332,1332,1332,0
20240320,174600,7523599500,1332,1332,1332,1332,0
20240320,174500,7523599500,1332,1332,1332,1332,0
20240320,174400,7523599500,1332,1332,1332,1332,0
20240320,174300,7523599500,1332,1332,1332,1332,0
20240320,174200,7523599500,1332,1332,1332,1332,0
20240320,174100,7523599500,1332,1332,1332,1332,49181
20240320,174000,7523599500,1332,1332,1332,1332,0
20240320,173900,7523599500,1332,1332,1332,1332,0
20240320,173800,7523599500,1332,1332,1332,1332,0
20240320,173700,7523599500,1332,1332,1332,1332,0
20240320,173600,7523599500,1332,1332,1332,1332,0
20240320,173500,7523599500,1332,1332,1332,1332,0
20240320,173400,7523599500,1332,1332,1332,1332,0
20240320,173300,7523599500,1332,1332,1332,1332,0
20240320,173200,7523599500,1332,1332,1332,1332,0
20240320,173100,7523599500,1332,1332,1332,1332,0
20240320,173000,7523599500,1332,1332,1332,1332,0
20240320,172900,7523599500,1332,1332,1332,1332,0
20240320,172800,7523599500,1332,1332,1332,1332,0
20240320,172700,7523599500,1332,1332,1332,1332,0
20240320,172600,7523599500,1332,1332,1332,1332,0
20240320,172500,7523599500,1332,1332,1332,1332,0
20240320,172400,7523599500,1332,1332,1332,1332,0
20240320,172300,7523599500,1332,1332,1332,1332,0
20240320,172200,7523599500,1332,1332,1332,1332,0
20240320,172100,7523599500,1332,1332,1332,1332,0
20240320,172000,7523599500,1332,1332,1332,1332,0
20240320,171900,7523599500,1332,1332,1332,1332,0
20240320,171800,7523599500,1332,1332,1332,1332,0
20240320,171700,7523599500,1332,1332,1332,1332,0
20240320,171600,7523599500,1332,1332,1332,1332,0
20240320,171500,7523599500,1332,1332,1332,1332,0
20240320,171400,7523599500,1332,1332,1332,1332,0
20240320,171300,7523599500,1332,1332,1332,1332,0
20240320,171200,7523599500,1332,1332,1332,1332,0
20240320,171100,7523599500,1332,1332,1332,1332,49181
20240320,171000,7523599500,1332,1332,1332,1332,0
20240320,170900,7523599500,1332,1332,1332,1332,0
20240320,170800,7523599500,1332,1332,1332,1332,0
20240320,170700,7523599500,1332,1332,1332,1332,0
20240320,170600,7523599500,1332,1332,1332,1332,0
20240320,170500,7523599500,1332,1332,1332,1332,0
20240320,170400,7523599500,1332,1332,1332,1332,0
20240320,170300,7523599500,1332,1332,1332,1332,0
20240320,170200,7523599500,1332,1332,1332,1332,0
20240320,170100,7523599500,1332,1332,1332,1332,0
20240320,170000,7523599500,1332,1332,1332,1332,0
20240320,165900,7523599500,1332,1332,1332,1332,0
20240320,165800,7523599500,1332,1332,1332,1332,0
20240320,165700,7523599500,1332,1332,1332,1332,0
20240320,165600,7523599500,1332,1332,1332,1332,0
20240320,165500,7523599500,1332,1332,1332,1332,0
20240320,165400,7523599500,1332,1332,1332,1332,0
20240320,165300,7523599500,1332,1332,1332,1332,0
20240320,165200,7523599500,1332,1332,1332,1332,0
20240320,165100,7523599500,1332,1332,1332,1332,0
20240320,165000,7523599500,1332,1332,1332,1332,0
20240320,164900,7523599500,1332,1332,1332,1332,0
20240320,164800,7523599500,1332,1332,1332,1332,0
20240320,164700,7523599500,1332,1332,1332,1332,0
20240320,164600,7523599500,1332,1332,1332,1332,0
20240320,164500,7523599500,1332,1332,1332,1332,0
20240320,164400,7523599500,1332,1332,1332,1332,0
20240320,164300,7523599500,1332,1332,1332,1332,0
20240320,164200,7523599500,1332,1332,1332,1332,0
20240320,164100,7523599500,1332,1332,1332,1332,49181
20240320,164000,7523599500,1332,1332,1332,1332,0
20240320,163900,7523599500,1332,1332,1332,1332,0
20240320,163800,7523599500,1332,1332,1332,1332,0
20240320,163700,7523599500,1332,1332,1332,1332,0
20240320,163600,7523599500,1332,1332,1332,1332,0
20240320,163500,7523599500,1332,1332,1332,1332,0
20240320,163400,7523599500,1332,1332,1332,1332,0
20240320,163300,7523599500,1332,1332,1332,1332,0
20240320,163200,7523599500,1332,1332,1332,1332,0
20240320,163100,7523599500,1332,1332,1332,1332,0
20240320,163000,7523599500,1332,1332,1332,1332,0
20240320,162900,7523599500,1332,1332,1332,1332,0
20240320,162800,7523599500,1332,1332,1332,1332,0
20240320,162700,7523599500,1332,1332,1332,1332,0
20240320,162600,7523599500,1332,1332,1332,1332,0
20240320,162500,7523599500,1332,1332,1332,1332,0
20240320,162400,7523599500,1332,1332,1332,1332,0
20240320,162300,7523599500,1332,1332,1332,1332,0
20240320,162200,7523599500,1332,1332,1332,1332,0
20240320,162100,7523599500,1332,1332,1332,1332,0
20240320,162000,7523599500,1332,1332,1332,1332,0
20240320,161900,7523599500,1332,1332,1332,1332,0
20240320,161800,7523599500,1332,1332,1332,1332,0
20240320,161700,7523599500,1332,1332,1332,1332,0
20240320,161600,7523599500,1332,1332,1332,1332,0
20240320,161500,7523599500,1332,1332,1332,1332,0
20240320,161400,7523599500,1332,1332,1332,1332,0
20240320,161300,7523599500,1332,1332,1332,1332,0
20240320,161200,7523599500,1332,1332,1332,1332,0
20240320,161100,7523599500,1332,1332,1332,1332,49181
20240320,161000,7523599500,1332,1332,1332,1332,0
20240320,160900,7523599500,1332,1332,1332,1332,0
20240320,160800,7523599500,1332,1332,1332,1332,0
20240320,160700,7523599500,1332,1332,1332,1332,0
20240320,160600,7523599500,1332,1332,1332,1332,0
20240320,160500,7523599500,1332,1332,1332,1332,0
20240320,160400,7523599500,1332,1332,1332,1332,0
20240320,160300,7523599500,1332,1332,1332,1332,0
20240320,160200,7523599500,1332,1332,1332,1332,0
20240320,160100,7523599500,1332,1332,1332,1332,0
20240320,160000,7523599500,1332,1332,1332,1332,0
20240320,155900,7523599500,1332,1332,1332,1332,0
20240320,155800,7523599500,1332,1332,1332,1332,0
20240320,155700,7523599500,1332,1332,1332,1332,0
20240320,155600,7523599500,1332,1332,1332,1332,0
20240320,155500,7523599500,1332,1332,1332,1332,0
20240320,155400,7523599500,1332,1332,1332,1332,0
20240320,155300,7523599500,1332,1332,1332,1332,0
20240320,155200,7523599500,1332,1332,1332,1332,0
20240320,155100,7523599500,1332,1332,1332,1332,0
20240320,155000,7523599500,1332,1332,1332,1332,0
20240320,154900,7523599500,1332,1332,1332,1332,0
20240320,154800,7523599500,1332,1332,1332,1332,0
20240320,154700,7523599500,1332,1332,1332,1332,0
20240320,154600,7523599500,1332,1332,1332,1332,0
20240320,154500,7523599500,1332,1332,1332,1332,0
20240320,154400,7523599500,1332,1332,1332,1332,0
20240320,154300,7523599500,1332,1332,1332,1332,0
20240320,154200,7523599500,1332,1332,1332,1332,0
20240320,154100,7523599500,1332,1332,1332,1332,49181
20240320,154000,7523599500,1332,1332,1332,1332,0
20240320,153900,7523599500,1332,1332,1332,1332,0
20240320,153800,7523599500,1332,1332,1332,1332,0
20240320,153700,7523599500,1332,1332,1332,1332,0
20240320,153600,7523599500,1332,1332,1332,1332,0
20240320,153500,7523599500,1332,1332,1332,1332,0
20240320,153400,7523599500,1332,1332,1332,1332,0
20240320,153300,7523599500,1332,1332,1332,1332,0
20240320,153200,7523599500,1332,1332,1332,1332,0
20240320,153100,7523599500,1332,1332,1332,1332,0
20240320,153000,7523599500,1332,1332,1332,1332,49181
20240320,152900,7458090408,1332,1332,1332,1332,0
20240320,152800,7458090408,1332,1332,1332,1332,0
20240320,152700,7458090408,1332,1332,1332,1332,0
20240320,152600,7458090408,1332,1332,1332,1332,0
20240320,152500,7458090408,1332,1332,1332,1332,0
20240320,152400,7458090408,1332,1332,1332,1332,0
20240320,152300,7458090408,1332,1332,1332,1332,0
20240320,152200,7458090408,1332,1332,1332,1332,0
20240320,152100,7458090408,1332,1332,1332,1332,0
20240320,152000,7458090408,1332,1332,1332,1332,0
20240320,151900,7458090408,1332,1330,1333,1330,4033
20240320,151800,7452719817,1330,1325,1333,1325,2424
20240320,151700,7449498153,1325,1330,1330,1325,2216
20240320,151600,7446553703,1335,1337,1337,1335,16839
20240320,151500,7424069310,1337,1336,1339,1336,2427
20240320,151400,7420821482,1336,1325,1338,1325,7563
20240320,151300,7410724328,1324,1324,1324,1324,0
20240320,151200,7410724328,1324,1324,1324,1323,2117
20240320,151100,7407921465,1324,1333,1333,1324,9
20240320,151000,7407909540,1333,1324,1333,1324,3201
20240320,150900,7403669607,1324,1324,1324,1324,900
20240320,150800,7402478007,1324,1330,1335,1323,7632
20240320,150700,7392327124,1335,1331,1335,1328,11020
20240320,150600,7377671189,1331,1336,1337,1331,395
20240320,150500,7377144273,1336,1331,1337,1331,4007
20240320,150400,7371788582,1330,1336,1337,1330,5362
20240320,150300,7364652786,1330,1337,1337,1330,2221
20240320,150200,7361687608,1337,1321,1337,1321,6839
20240320,150100,7352577659,1330,1317,1330,1317,16249
20240320,150000,7330984792,1323,1314,1323,1314,3324
20240320,145900,7326588831,1313,1318,1318,1312,2407
20240320,145800,7323423540,1310,1314,1314,1308,365
20240320,145700,7322945347,1307,1324,1324,1300,74623
20240320,145600,7225069118,1324,1329,1329,1324,2425
20240320,145500,7221856195,1330,1328,1330,1328,399
20240320,145400,7221325875,1324,1326,1326,1324,2500
20240320,145300,7218014818,1325,1325,1325,1325,346
20240320,145200,7217556368,1324,1324,1324,1324,100
20240320,145100,7217423968,1324,1324,1324,1324,2473
20240320,145000,7214149716,1324,1328,1330,1324,248
20240320,144900,7213820275,1330,1327,1330,1323,151
20240320,144800,7213620313,1323,1322,1323,1322,102
20240320,144700,7213485369,1321,1328,1328,1321,13995
20240320,144600,7194977638,1328,1330,1330,1328,676
20240320,144500,7194079135,1330,1329,1330,1329,689
20240320,144400,7193163331,1328,1328,1328,1328,290
20240320,144300,7192778211,1328,1329,1330,1328,169
20240320,144200,7192553548,1328,1324,1328,1324,4448
20240320,144100,7186659514,1324,1325,1325,1324,175
20240320,144000,7186427703,1325,1322,1325,1322,419
20240320,143900,7185873485,1325,1321,1325,1321,1881
20240320,143800,7183388670,1321,1322,1322,1321,815
20240320,143700,7182312006,1321,1322,1324,1321,5647
20240320,143600,7174844372,1323,1324,1324,1323,2837
20240320,143500,7171090991,1323,1322,1324,1320,6432
20240320,143400,7162592105,1322,1326,1326,1322,3656
20240320,143300,7157751521,1330,1329,1330,1329,3
20240320,143200,7157747532,1330,1327,1330,1326,473
20240320,143100,7157119933,1327,1329,1330,1327,2753
20240320,143000,7153465514,1327,1329,1329,1327,106
20240320,142900,7153324761,1329,1326,1330,1325,6195
20240320,142800,7145107239,1327,1328,1330,1326,3591
20240320,142700,7140342098,1333,1328,1333,1327,1711
20240320,142600,7138067328,1333,1328,1333,1327,4654
20240320,142500,7131883051,1327,1328,1328,1327,4473
20240320,142400,7125945111,1328,1327,1328,1327,1320
20240320,142300,7124192651,1327,1327,1327,1327,1040
20240320,142200,7122812571,1327,1337,1337,1327,11033
20240320,142100,7108138019,1332,1337,1337,1332,2249
20240320,142000,7105136375,1338,1335,1338,1335,549
20240320,141900,7104403364,1334,1333,1334,1333,213
20240320,141800,7104119422,1335,1334,1336,1334,1194
20240320,141700,7102525378,1334,1333,1334,1333,700
20240320,141600,7101591662,1331,1330,1333,1328,6322
20240320,141500,7093179305,1329,1328,1329,1328,242
20240320,141400,7092857927,1330,1330,1330,1329,108
20240320,141300,7092714288,1330,1329,1330,1328,2345
20240320,141200,7089597601,1328,1330,1330,1328,4239
20240320,141100,7083967284,1330,1328,1330,1328,6719
20240320,141000,7075035712,1330,1330,1330,1325,1460
20240320,140900,7073095462,1324,1325,1330,1324,15187
20240320,140800,7052945353,1330,1334,1334,1324,27241
20240320,140700,7016844870,1331,1326,1331,1325,7144
20240320,140600,7007370391,1326,1328,1330,1322,3261
20240320,140500,7003043881,1326,1330,1330,1322,23086
20240320,140400,6972412784,1330,1334,1334,1330,3641
20240320,140300,6967566701,1334,1336,1336,1333,3609
20240320,140200,6962753494,1336,1336,1336,1336,0
20240320,140100,6962753494,1336,1338,1338,1336,156
20240320,140000,6962544974,1339,1337,1339,1333,2542
20240320,135900,6959151348,1340,1339,1340,1338,1079
20240320,135800,6957706886,1339,1339,1340,1339,5219
20240320,135700,6950716695,1339,1339,1339,1339,200
20240320,135600,6950448895,1340,1340,1340,1340,1727
20240320,135500,6948134715,1344,1339,1344,1339,4054
20240320,135400,6942702254,1339,1338,1339,1335,5825
20240320,135300,6934904523,1336,1336,1336,1336,10
20240320,135200,6934891163,1335,1334,1335,1334,426
20240320,135100,6934322650,1331,1331,1331,1331,67
20240320,135000,6934233473,1330,1330,1330,1330,99
20240320,134900,6934101803,1334,1330,1334,1330,796
20240320,134800,6933043103,1330,1330,1330,1330,884
20240320,134700,6931867383,1335,1329,1335,1329,920
20240320,134600,6930644643,1329,1334,1334,1329,3154
20240320,134500,6926447322,1333,1333,1335,1332,481
20240320,134400,6925806198,1333,1332,1333,1332,3726
20240320,134300,6920841564,1332,1328,1332,1327,6505
20240320,134200,6912200776,1328,1330,1330,1328,1139
20240320,134100,6910686920,1330,1331,1332,1330,2007
20240320,134000,6908016687,1332,1336,1336,1332,10919
20240320,133900,6893448914,1336,1340,1340,1336,3526
20240320,133800,6888735733,1336,1339,1339,1335,11793
20240320,133700,6872969304,1339,1345,1345,1339,2074
20240320,133600,6870183890,1347,1345,1347,1340,568
20240320,133500,6869421291,1348,1350,1350,1345,1210
20240320,133400,6867790445,1349,1346,1351,1346,4206
20240320,133300,6862113320,1351,1351,1351,1350,230
20240320,133200,6861802799,1351,1352,1352,1345,706
20240320,133100,6860849501,1351,1350,1353,1338,7655
20240320,133000,6850595726,1343,1351,1352,1343,12835
20240320,132900,6833260492,1351,1350,1352,1349,18253
20240320,132800,6808618242,1350,1339,1350,1337,4286
20240320,132700,6802861237,1349,1351,1352,1349,2355
20240320,132600,6799682138,1351,1355,1355,1338,2105
20240320,132500,6796840012,1355,1336,1355,1336,10907
20240320,132400,6782205594,1336,1333,1336,1333,4345
20240320,132300,6776406253,1336,1330,1336,1330,4553
20240320,132200,6770342384,1332,1334,1334,1331,1018
20240320,132100,6768986744,1334,1326,1335,1324,897
20240320,132000,6767792429,1321,1319,1321,1319,11131
20240320,131900,6753096179,1319,1328,1328,1317,33711
20240320,131800,6708521509,1328,1337,1337,1328,8337
20240320,131700,6697421820,1333,1334,1334,1333,1666
20240320,131600,6695200342,1333,1341,1341,1333,13850
20240320,131500,6676707771,1337,1341,1341,1336,12919
20240320,131400,6659432249,1340,1341,1342,1340,1448
20240320,131300,6657490721,1342,1350,1350,1342,3341
20240320,131200,6652998126,1353,1352,1355,1352,9862
20240320,131100,6639649249,1352,1346,1352,1346,2042
20240320,131000,6636892995,1346,1343,1346,1343,4498
20240320,130900,6630844061,1343,1354,1354,1342,4320
20240320,130800,6625034243,1354,1347,1354,1346,3089
20240320,130700,6620856156,1348,1354,1354,1348,2174
20240320,130600,6617924147,1356,1357,1357,1350,5056
20240320,130500,6611073996,1350,1350,1358,1347,5345
20240320,130400,6603855737,1350,1357,1360,1350,5675
20240320,130300,6596164149,1361,1340,1361,1340,32928
20240320,130200,6551595662,1340,1338,1340,1337,7173
20240320,130100,6541987407,1340,1334,1340,1334,6775
20240320,130000,6532929263,1339,1332,1339,1332,737
20240320,125900,6531947544,1331,1331,1343,1331,2481
20240320,125800,6528645130,1331,1333,1338,1331,4889
20240320,125700,6522126334,1333,1345,1345,1333,13929
20240320,125600,6503455707,1345,1347,1353,1344,11983
20240320,125500,6487291476,1347,1342,1349,1342,5736
20240320,125400,6479575933,1343,1340,1343,1338,3395
20240320,125300,6475021815,1338,1330,1340,1330,1941
20240320,125200,6472431772,1331,1337,1344,1331,7502
20240320,125100,6462412573,1344,1335,1345,1334,9324
20240320,125000,6449904524,1335,1335,1337,1334,8550
20240320,124900,6438488656,1335,1330,1335,1330,7753
20240320,124800,6428163550,1330,1325,1333,1325,10757
20240320,124700,6413879823,1325,1320,1326,1320,6493
20240320,124600,6405296424,1320,1321,1321,1319,11837
20240320,124500,6389664993,1322,1313,1322,1313,9142
20240320,124400,6377598194,1313,1317,1317,1313,325
20240320,124300,6377171465,1313,1314,1314,1312,1773
20240320,124200,6374844053,1313,1314,1320,1313,612
20240320,124100,6374040008,1314,1314,1315,1312,3935
20240320,124000,6368871647,1317,1317,1317,1315,3869
20240320,123900,6363780225,1317,1321,1322,1317,1646
20240320,123800,6361607178,1316,1316,1321,1312,3681
20240320,123700,6356758385,1310,1310,1310,1310,36
20240320,123600,6356711225,1310,1309,1316,1309,2152
20240320,123500,6353887527,1309,1310,1310,1303,3499
20240320,123400,6349316549,1315,1308,1319,1302,13875
20240320,123300,6331177559,1311,1320,1320,1308,9052
20240320,123200,6319282610,1313,1305,1320,1305,10003
20240320,123100,6306173838,1308,1310,1310,1305,3067
20240320,123000,6302165259,1310,1310,1310,1307,1302
20240320,122900,6300462015,1311,1310,1316,1304,2826
20240320,122800,6296765318,1309,1311,1314,1304,12905
20240320,122700,6279867595,1313,1317,1323,1311,3089
20240320,122600,6275808919,1317,1321,1324,1316,573
20240320,122500,6275052651,1323,1327,1327,1316,1672
20240320,122400,6272852108,1328,1320,1328,1320,2003
20240320,122300,6270201850,1315,1320,1323,1315,3522
20240320,122200,6265567757,1314,1326,1328,1314,10687
20240320,122100,6251429139,1326,1327,1348,1326,20195
20240320,122000,6224466268,1350,1316,1350,1310,19242
20240320,121900,6198914748,1316,1318,1318,1307,21116
20240320,121800,6171202943,1319,1332,1337,1319,31967
20240320,121700,6128810482,1337,1341,1341,1324,21251
20240320,121600,6100547472,1341,1324,1341,1324,25165
20240320,121500,6067067210,1324,1325,1330,1317,16051
20240320,121400,6045817677,1330,1327,1335,1324,3981
20240320,121300,6040522691,1325,1329,1333,1317,8304
20240320,121200,6029509124,1329,1314,1330,1306,40312
20240320,121100,5976435248,1315,1295,1317,1295,49985
20240320,121000,5910772880,1298,1302,1302,1288,10781
20240320,120900,5896838522,1302,1302,1312,1289,24705
20240320,120800,5864750256,1301,1357,1357,1283,95033
20240320,120700,5740779418,1357,1328,1380,1320,41161
20240320,120600,5685324586,1323,1288,1379,1288,294513
20240320,120500,5294923165,1287,1290,1290,1287,4198
20240320,120400,5289517166,1289,1288,1290,1288,9318
20240320,120300,5277510705,1288,1288,1288,1287,1841
20240320,120200,5275140526,1287,1287,1287,1286,4438
20240320,120100,5269429073,1282,1281,1284,1281,2014
20240320,120000,5266849129,1281,1281,1286,1280,26498
20240320,115900,5232831333,1280,1277,1280,1276,20402
20240320,115800,5206745449,1277,1277,1277,1276,207
20240320,115700,5206481111,1279,1279,1280,1279,924
20240320,115600,5205299306,1279,1277,1279,1277,15874
20240320,115500,5185026049,1277,1274,1277,1274,4615
20240320,115400,5179137632,1274,1277,1277,1274,3225
20240320,115300,5175027515,1277,1277,1278,1275,7218
20240320,115200,5165814139,1277,1277,1278,1277,499
20240320,115100,5165176430,1277,1276,1278,1276,301
20240320,115000,5164792349,1276,1276,1278,1276,1752
20240320,114900,5162556795,1276,1276,1278,1275,654
20240320,114800,5161722290,1275,1276,1277,1275,3530
20240320,114700,5157218006,1279,1276,1279,1276,1030
20240320,114600,5155900642,1276,1277,1277,1276,4435
20240320,114500,5150240089,1277,1277,1279,1277,9
20240320,114400,5150228592,1277,1276,1279,1276,85
20240320,114300,5150119985,1276,1276,1279,1276,988
20240320,114200,5148859291,1276,1276,1280,1275,1869
20240320,114100,5146469964,1276,1275,1276,1275,8960
20240320,114000,5135044901,1275,1278,1278,1275,4476
20240320,113900,5129324591,1278,1275,1278,1274,8336
20240320,113800,5118681564,1275,1275,1277,1274,1840
20240320,113700,5116335783,1275,1274,1275,1274,534
20240320,113600,5115655264,1273,1273,1273,1273,1850
20240320,113500,5113300214,1273,1272,1277,1272,2354
20240320,113400,5110303068,1271,1272,1272,1271,4080
20240320,113300,5105114528,1272,1274,1276,1272,14747
20240320,113200,5086344655,1274,1277,1277,1274,10270
20240320,113100,5073253514,1276,1276,1276,1275,5087
20240320,113000,5066762539,1276,1277,1278,1275,12272
20240320,112900,5051109405,1278,1277,1278,1276,5215
20240320,112800,5044449948,1278,1276,1278,1276,331
20240320,112700,5044027119,1277,1280,1280,1277,4310
20240320,112600,5038516789,1280,1280,1280,1279,3110
20240320,112500,5034537920,1280,1280,1280,1280,0
20240320,112400,5034537920,1280,1277,1280,1277,4702
20240320,112300,5028526375,1277,1278,1278,1277,137
20240320,112200,5028351409,1278,1279,1279,1277,4804
20240320,112100,5022210753,1279,1279,1280,1278,1120
20240320,112000,5020778422,1279,1276,1280,1276,977
20240320,111900,5019530126,1276,1278,1278,1276,6535
20240320,111800,5011186235,1278,1279,1279,1278,1627
20240320,111700,5009106924,1279,1278,1279,1278,716
20240320,111600,5008191771,1279,1282,1282,1279,1556
20240320,111500,5006196982,1282,1274,1284,1274,32338
20240320,111400,4964855928,1274,1272,1274,1272,20195
20240320,111300,4939131913,1273,1272,1274,1271,1560
20240320,111200,4937148984,1274,1273,1274,1271,1962
20240320,111100,4934655054,1274,1274,1274,1274,1118
20240320,111000,4933230722,1274,1273,1274,1273,11754
20240320,110900,4918256131,1273,1269,1273,1269,24877
20240320,110800,4886631666,1269,1269,1269,1269,5016
20240320,110700,4880266362,1269,1269,1270,1269,119
20240320,110600,4880115251,1269,1269,1270,1269,8067
20240320,110500,4869875228,1269,1269,1270,1269,9945
20240320,110400,4857255013,1269,1272,1272,1269,15735
20240320,110300,4837268784,1272,1271,1273,1270,10451
20240320,110200,4823978322,1270,1271,1272,1270,9686
20240320,110100,4811672337,1271,1268,1272,1268,8833
20240320,110000,4800444974,1268,1271,1272,1268,5908
20240320,105900,4792938495,1272,1275,1275,1272,5291
20240320,105800,4786203513,1275,1272,1275,1271,22254
20240320,105700,4757878030,1272,1269,1272,1267,9705
20240320,105600,4745556094,1270,1265,1271,1265,13000
20240320,105500,4729080094,1265,1268,1269,1265,6728
20240320,105400,4720563852,1269,1264,1270,1264,2627
20240320,105300,4717233126,1270,1261,1270,1261,5874
20240320,105200,4709807176,1261,1268,1270,1261,20759
20240320,105100,4683586597,1268,1271,1272,1268,3788
20240320,105000,4678777396,1272,1272,1272,1270,9718
20240320,104900,4666431670,1272,1275,1277,1272,16614
20240320,104800,4645262757,1274,1271,1274,1271,819
20240320,104700,4644220904,1271,1271,1271,1270,2491
20240320,104600,4641054850,1271,1277,1277,1271,2576
20240320,104500,4637772989,1277,1275,1277,1274,15054
20240320,104400,4618568483,1275,1275,1275,1275,2567
20240320,104300,4615295558,1275,1275,1275,1271,6448
20240320,104200,4607075998,1275,1276,1276,1272,21183
20240320,104100,4580068672,1280,1279,1280,1276,10772
20240320,104000,4566302534,1279,1269,1279,1269,31714
20240320,103900,4525886362,1269,1267,1269,1267,5461
20240320,103800,4518957099,1268,1268,1268,1267,2275
20240320,103700,4516072619,1267,1267,1267,1267,1121
20240320,103600,4514652312,1267,1267,1267,1266,19
20240320,103500,4514628243,1262,1268,1268,1262,3415
20240320,103400,4510312154,1268,1262,1268,1262,21663
20240320,103300,4482927689,1261,1261,1262,1260,2307
20240320,103200,4480016341,1260,1260,1262,1260,3992
20240320,103100,4474983050,1260,1262,1264,1258,18183
20240320,103000,4452068168,1264,1265,1265,1263,860
20240320,102900,4450980621,1262,1262,1263,1262,347
20240320,102800,4450542702,1261,1265,1265,1261,1620
20240320,102700,4448497721,1263,1262,1265,1262,1306
20240320,102600,4446846556,1265,1262,1265,1260,16021
20240320,102500,4426637466,1261,1263,1265,1261,12116
20240320,102400,4411356311,1262,1267,1267,1262,10902
20240320,102300,4397583380,1270,1270,1270,1265,9411
20240320,102200,4385673735,1270,1274,1274,1266,15854
20240320,102100,4365559256,1274,1268,1274,1268,18459
20240320,102000,4342096922,1267,1265,1267,1264,8160
20240320,101900,4331776671,1265,1270,1272,1265,12791
20240320,101800,4315544613,1270,1270,1274,1269,8929
20240320,101700,4304194420,1270,1277,1277,1269,6167
20240320,101600,4296360127,1277,1279,1279,1270,19714
20240320,101500,4271219662,1280,1281,1284,1278,7979
20240320,101400,4261000452,1290,1271,1297,1271,39610
20240320,101300,4210143648,1271,1265,1276,1265,23530
20240320,101200,4180201709,1265,1268,1269,1265,3667
20240320,101100,4175560082,1268,1273,1274,1268,5086
20240320,101000,4169097186,1274,1269,1275,1269,8645
20240320,100900,4158105843,1270,1270,1270,1258,5643
20240320,100800,4150960582,1266,1278,1278,1266,21925
20240320,100700,4123094808,1279,1275,1281,1272,45300
20240320,100600,4065185700,1275,1257,1275,1257,25248
20240320,100500,4033199588,1254,1246,1257,1245,32745
20240320,100400,3992238634,1244,1241,1249,1241,14225
20240320,100300,3974529963,1241,1237,1241,1237,9843
20240320,100200,3962339124,1237,1235,1238,1235,1883
20240320,100100,3960010724,1235,1234,1235,1230,4644
20240320,100000,3954287890,1235,1231,1235,1230,9255
20240320,095900,3942886537,1231,1233,1235,1231,10292
20240320,095800,3930211047,1233,1237,1240,1233,9800
20240320,095700,3918111165,1236,1231,1237,1229,23052
20240320,095600,3889724942,1231,1232,1232,1227,41965
20240320,095500,3838116119,1230,1233,1233,1230,23999
20240320,095400,3808570496,1234,1234,1237,1230,26642
20240320,095300,3775765311,1234,1242,1242,1231,41507
20240320,095200,3724538429,1244,1243,1245,1243,24284
20240320,095100,3694350663,1243,1238,1244,1236,14880
20240320,095000,3675939083,1245,1242,1246,1236,38667
20240320,094900,3628008816,1242,1248,1248,1241,23685
20240320,094800,3598574136,1248,1251,1253,1245,11304
20240320,094700,3584452499,1250,1251,1262,1250,27143
20240320,094600,3550423261,1251,1246,1251,1244,26612
20240320,094500,3517216071,1249,1246,1249,1241,9860
20240320,094400,3504936088,1246,1250,1256,1245,17990
20240320,094300,3482493267,1256,1248,1257,1245,13372
20240320,094200,3465786199,1244,1227,1248,1227,27182
20240320,094100,3432173392,1227,1227,1232,1224,21614
20240320,094000,3405649130,1230,1243,1244,1227,55355
20240320,093900,3337318072,1240,1237,1244,1235,14580
20240320,093800,3319263504,1240,1250,1250,1236,26970
20240320,093700,3285698282,1250,1253,1253,1247,23945
20240320,093600,3255772150,1250,1245,1257,1245,37666
20240320,093500,3208807605,1244,1257,1257,1243,72786
20240320,093400,3117847403,1257,1259,1259,1256,15327
20240320,093300,3098575405,1258,1259,1260,1257,7774
20240320,093200,3088793107,1258,1271,1271,1258,39932
20240320,093100,3038376132,1271,1271,1272,1270,9200
20240320,093000,3026686965,1270,1272,1274,1269,18854
20240320,092900,3002728226,1274,1271,1274,1271,11326
20240320,092800,2988311916,1271,1273,1279,1270,13060
20240320,092700,2971694178,1272,1275,1275,1271,6155
20240320,092600,2963858526,1270,1283,1283,1270,42159
20240320,092500,2910094629,1283,1272,1283,1272,29057
20240320,092400,2872915651,1272,1280,1280,1269,31671
20240320,092300,2832563879,1280,1277,1283,1275,8535
20240320,092200,2821637065,1280,1279,1284,1272,37983
20240320,092100,2773142373,1279,1269,1285,1263,29485
20240320,092000,2735623238,1269,1255,1270,1247,42145
20240320,091900,2682533544,1248,1238,1255,1230,94939
20240320,091800,2564639516,1235,1247,1249,1234,43240
20240320,091700,2511042282,1249,1265,1265,1244,133921
20240320,091600,2343408823,1265,1269,1270,1260,39356
20240320,091500,2293608016,1269,1272,1278,1266,76480
20240320,091400,2196456072,1272,1296,1296,1270,104575
20240320,091300,2062209584,1290,1300,1300,1290,32677
20240320,091200,2019940423,1302,1304,1304,1286,61434
20240320,091100,1940461204,1286,1293,1315,1286,197742
20240320,091000,1683240508,1284,1276,1295,1267,112827
20240320,090900,1538443041,1275,1273,1290,1260,176922
20240320,090800,1313256006,1281,1291,1295,1270,247379
20240320,090700,995137970,1281,1281,1281,1281,0
20240320,090600,995137970,1281,1269,1281,1253,82534
20240320,090500,890896082,1270,1195,1270,1184,252226
20240320,090400,578904402,1196,1165,1199,1165,184057
20240320,090300,363214975,1150,1150,1150,1150,0
20240320,090200,363214975,1150,1220,1240,1150,297985
20240320,090100,0,1410,1410,1410,1410,0
20240320,090000,0,1410,1410,1410,1410,0