stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204100,2304278864,1330,1330,1330,1330,19984
20240321,204000,2304278864,1330,1330,1330,1330,0
20240321,203900,2304278864,1330,1330,1330,1330,0
20240321,203800,2304278864,1330,1330,1330,1330,0
20240321,203700,2304278864,1330,1330,1330,1330,0
20240321,203600,2304278864,1330,1330,1330,1330,0
20240321,203500,2304278864,1330,1330,1330,1330,0
20240321,203400,2304278864,1330,1330,1330,1330,0
20240321,203300,2304278864,1330,1330,1330,1330,0
20240321,203200,2304278864,1330,1330,1330,1330,0
20240321,203100,2304278864,1330,1330,1330,1330,0
20240321,203000,2304278864,1330,1330,1330,1330,0
20240321,202900,2304278864,1330,1330,1330,1330,0
20240321,202800,2304278864,1330,1330,1330,1330,0
20240321,202700,2304278864,1330,1330,1330,1330,0
20240321,202600,2304278864,1330,1330,1330,1330,0
20240321,202500,2304278864,1330,1330,1330,1330,0
20240321,202400,2304278864,1330,1330,1330,1330,0
20240321,202300,2304278864,1330,1330,1330,1330,0
20240321,202200,2304278864,1330,1330,1330,1330,0
20240321,202100,2304278864,1330,1330,1330,1330,0
20240321,202000,2304278864,1330,1330,1330,1330,0
20240321,201900,2304278864,1330,1330,1330,1330,0
20240321,201800,2304278864,1330,1330,1330,1330,0
20240321,201700,2304278864,1330,1330,1330,1330,0
20240321,201600,2304278864,1330,1330,1330,1330,0
20240321,201500,2304278864,1330,1330,1330,1330,0
20240321,201400,2304278864,1330,1330,1330,1330,0
20240321,201300,2304278864,1330,1330,1330,1330,0
20240321,201200,2304278864,1330,1330,1330,1330,0
20240321,201100,2304278864,1330,1330,1330,1330,19984
20240321,201000,2304278864,1330,1330,1330,1330,0
20240321,200900,2304278864,1330,1330,1330,1330,0
20240321,200800,2304278864,1330,1330,1330,1330,0
20240321,200700,2304278864,1330,1330,1330,1330,0
20240321,200600,2304278864,1330,1330,1330,1330,0
20240321,200500,2304278864,1330,1330,1330,1330,0
20240321,200400,2304278864,1330,1330,1330,1330,0
20240321,200300,2304278864,1330,1330,1330,1330,0
20240321,200200,2304278864,1330,1330,1330,1330,0
20240321,200100,2304278864,1330,1330,1330,1330,0
20240321,200000,2304278864,1330,1330,1330,1330,0
20240321,195900,2304278864,1330,1330,1330,1330,0
20240321,195800,2304278864,1330,1330,1330,1330,0
20240321,195700,2304278864,1330,1330,1330,1330,0
20240321,195600,2304278864,1330,1330,1330,1330,0
20240321,195500,2304278864,1330,1330,1330,1330,0
20240321,195400,2304278864,1330,1330,1330,1330,0
20240321,195300,2304278864,1330,1330,1330,1330,0
20240321,195200,2304278864,1330,1330,1330,1330,0
20240321,195100,2304278864,1330,1330,1330,1330,0
20240321,195000,2304278864,1330,1330,1330,1330,0
20240321,194900,2304278864,1330,1330,1330,1330,0
20240321,194800,2304278864,1330,1330,1330,1330,0
20240321,194700,2304278864,1330,1330,1330,1330,0
20240321,194600,2304278864,1330,1330,1330,1330,0
20240321,194500,2304278864,1330,1330,1330,1330,0
20240321,194400,2304278864,1330,1330,1330,1330,0
20240321,194300,2304278864,1330,1330,1330,1330,0
20240321,194200,2304278864,1330,1330,1330,1330,0
20240321,194100,2304278864,1330,1330,1330,1330,19984
20240321,194000,2304278864,1330,1330,1330,1330,0
20240321,193900,2304278864,1330,1330,1330,1330,0
20240321,193800,2304278864,1330,1330,1330,1330,0
20240321,193700,2304278864,1330,1330,1330,1330,0
20240321,193600,2304278864,1330,1330,1330,1330,0
20240321,193500,2304278864,1330,1330,1330,1330,0
20240321,193400,2304278864,1330,1330,1330,1330,0
20240321,193300,2304278864,1330,1330,1330,1330,0
20240321,193200,2304278864,1330,1330,1330,1330,0
20240321,193100,2304278864,1330,1330,1330,1330,0
20240321,193000,2304278864,1330,1330,1330,1330,0
20240321,192900,2304278864,1330,1330,1330,1330,0
20240321,192800,2304278864,1330,1330,1330,1330,0
20240321,192700,2304278864,1330,1330,1330,1330,0
20240321,192600,2304278864,1330,1330,1330,1330,0
20240321,192500,2304278864,1330,1330,1330,1330,0
20240321,192400,2304278864,1330,1330,1330,1330,0
20240321,192300,2304278864,1330,1330,1330,1330,0
20240321,192200,2304278864,1330,1330,1330,1330,0
20240321,192100,2304278864,1330,1330,1330,1330,0
20240321,192000,2304278864,1330,1330,1330,1330,0
20240321,191900,2304278864,1330,1330,1330,1330,0
20240321,191800,2304278864,1330,1330,1330,1330,0
20240321,191700,2304278864,1330,1330,1330,1330,0
20240321,191600,2304278864,1330,1330,1330,1330,0
20240321,191500,2304278864,1330,1330,1330,1330,0
20240321,191400,2304278864,1330,1330,1330,1330,0
20240321,191300,2304278864,1330,1330,1330,1330,0
20240321,191200,2304278864,1330,1330,1330,1330,0
20240321,191100,2304278864,1330,1330,1330,1330,19984
20240321,191000,2304278864,1330,1330,1330,1330,0
20240321,190900,2304278864,1330,1330,1330,1330,0
20240321,190800,2304278864,1330,1330,1330,1330,0
20240321,190700,2304278864,1330,1330,1330,1330,0
20240321,190600,2304278864,1330,1330,1330,1330,0
20240321,190500,2304278864,1330,1330,1330,1330,0
20240321,190400,2304278864,1330,1330,1330,1330,0
20240321,190300,2304278864,1330,1330,1330,1330,0
20240321,190200,2304278864,1330,1330,1330,1330,0
20240321,190100,2304278864,1330,1330,1330,1330,0
20240321,190000,2304278864,1330,1330,1330,1330,0
20240321,185900,2304278864,1330,1330,1330,1330,0
20240321,185800,2304278864,1330,1330,1330,1330,0
20240321,185700,2304278864,1330,1330,1330,1330,0
20240321,185600,2304278864,1330,1330,1330,1330,0
20240321,185500,2304278864,1330,1330,1330,1330,0
20240321,185400,2304278864,1330,1330,1330,1330,0
20240321,185300,2304278864,1330,1330,1330,1330,0
20240321,185200,2304278864,1330,1330,1330,1330,0
20240321,185100,2304278864,1330,1330,1330,1330,0
20240321,185000,2304278864,1330,1330,1330,1330,0
20240321,184900,2304278864,1330,1330,1330,1330,0
20240321,184800,2304278864,1330,1330,1330,1330,0
20240321,184700,2304278864,1330,1330,1330,1330,0
20240321,184600,2304278864,1330,1330,1330,1330,0
20240321,184500,2304278864,1330,1330,1330,1330,0
20240321,184400,2304278864,1330,1330,1330,1330,0
20240321,184300,2304278864,1330,1330,1330,1330,0
20240321,184200,2304278864,1330,1330,1330,1330,0
20240321,184100,2304278864,1330,1330,1330,1330,19984
20240321,184000,2304278864,1330,1330,1330,1330,0
20240321,183900,2304278864,1330,1330,1330,1330,0
20240321,183800,2304278864,1330,1330,1330,1330,0
20240321,183700,2304278864,1330,1330,1330,1330,0
20240321,183600,2304278864,1330,1330,1330,1330,0
20240321,183500,2304278864,1330,1330,1330,1330,0
20240321,183400,2304278864,1330,1330,1330,1330,0
20240321,183300,2304278864,1330,1330,1330,1330,0
20240321,183200,2304278864,1330,1330,1330,1330,0
20240321,183100,2304278864,1330,1330,1330,1330,0
20240321,183000,2304278864,1330,1330,1330,1330,0
20240321,182900,2304278864,1330,1330,1330,1330,0
20240321,182800,2304278864,1330,1330,1330,1330,0
20240321,182700,2304278864,1330,1330,1330,1330,0
20240321,182600,2304278864,1330,1330,1330,1330,0
20240321,182500,2304278864,1330,1330,1330,1330,0
20240321,182400,2304278864,1330,1330,1330,1330,0
20240321,182300,2304278864,1330,1330,1330,1330,0
20240321,182200,2304278864,1330,1330,1330,1330,0
20240321,182100,2304278864,1330,1330,1330,1330,0
20240321,182000,2304278864,1330,1330,1330,1330,0
20240321,181900,2304278864,1330,1330,1330,1330,0
20240321,181800,2304278864,1330,1330,1330,1330,0
20240321,181700,2304278864,1330,1330,1330,1330,0
20240321,181600,2304278864,1330,1330,1330,1330,0
20240321,181500,2304278864,1330,1330,1330,1330,0
20240321,181400,2304278864,1330,1330,1330,1330,0
20240321,181300,2304278864,1330,1330,1330,1330,0
20240321,181200,2304278864,1330,1330,1330,1330,0
20240321,181100,2304278864,1330,1330,1330,1330,19984
20240321,181000,2304278864,1330,1330,1330,1330,0
20240321,180900,2304278864,1330,1330,1330,1330,0
20240321,180800,2304278864,1330,1330,1330,1330,0
20240321,180700,2304278864,1330,1330,1330,1330,0
20240321,180600,2304278864,1330,1330,1330,1330,0
20240321,180500,2304278864,1330,1330,1330,1330,0
20240321,180400,2304278864,1330,1330,1330,1330,0
20240321,180300,2304278864,1330,1330,1330,1330,0
20240321,180200,2304278864,1330,1330,1330,1330,0
20240321,180100,2304278864,1330,1330,1330,1330,0
20240321,180000,2304278864,1330,1330,1330,1330,0
20240321,175900,2304278864,1330,1330,1330,1330,0
20240321,175800,2304278864,1330,1330,1330,1330,0
20240321,175700,2304278864,1330,1330,1330,1330,0
20240321,175600,2304278864,1330,1330,1330,1330,0
20240321,175500,2304278864,1330,1330,1330,1330,0
20240321,175400,2304278864,1330,1330,1330,1330,0
20240321,175300,2304278864,1330,1330,1330,1330,0
20240321,175200,2304278864,1330,1330,1330,1330,0
20240321,175100,2304278864,1330,1330,1330,1330,0
20240321,175000,2304278864,1330,1330,1330,1330,0
20240321,174900,2304278864,1330,1330,1330,1330,0
20240321,174800,2304278864,1330,1330,1330,1330,0
20240321,174700,2304278864,1330,1330,1330,1330,0
20240321,174600,2304278864,1330,1330,1330,1330,0
20240321,174500,2304278864,1330,1330,1330,1330,0
20240321,174400,2304278864,1330,1330,1330,1330,0
20240321,174300,2304278864,1330,1330,1330,1330,0
20240321,174200,2304278864,1330,1330,1330,1330,0
20240321,174100,2304278864,1330,1330,1330,1330,19984
20240321,174000,2304278864,1330,1330,1330,1330,0
20240321,173900,2304278864,1330,1330,1330,1330,0
20240321,173800,2304278864,1330,1330,1330,1330,0
20240321,173700,2304278864,1330,1330,1330,1330,0
20240321,173600,2304278864,1330,1330,1330,1330,0
20240321,173500,2304278864,1330,1330,1330,1330,0
20240321,173400,2304278864,1330,1330,1330,1330,0
20240321,173300,2304278864,1330,1330,1330,1330,0
20240321,173200,2304278864,1330,1330,1330,1330,0
20240321,173100,2304278864,1330,1330,1330,1330,0
20240321,173000,2304278864,1330,1330,1330,1330,0
20240321,172900,2304278864,1330,1330,1330,1330,0
20240321,172800,2304278864,1330,1330,1330,1330,0
20240321,172700,2304278864,1330,1330,1330,1330,0
20240321,172600,2304278864,1330,1330,1330,1330,0
20240321,172500,2304278864,1330,1330,1330,1330,0
20240321,172400,2304278864,1330,1330,1330,1330,0
20240321,172300,2304278864,1330,1330,1330,1330,0
20240321,172200,2304278864,1330,1330,1330,1330,0
20240321,172100,2304278864,1330,1330,1330,1330,0
20240321,172000,2304278864,1330,1330,1330,1330,0
20240321,171900,2304278864,1330,1330,1330,1330,0
20240321,171800,2304278864,1330,1330,1330,1330,0
20240321,171700,2304278864,1330,1330,1330,1330,0
20240321,171600,2304278864,1330,1330,1330,1330,0
20240321,171500,2304278864,1330,1330,1330,1330,0
20240321,171400,2304278864,1330,1330,1330,1330,0
20240321,171300,2304278864,1330,1330,1330,1330,0
20240321,171200,2304278864,1330,1330,1330,1330,0
20240321,171100,2304278864,1330,1330,1330,1330,19984
20240321,171000,2304278864,1330,1330,1330,1330,0
20240321,170900,2304278864,1330,1330,1330,1330,0
20240321,170800,2304278864,1330,1330,1330,1330,0
20240321,170700,2304278864,1330,1330,1330,1330,0
20240321,170600,2304278864,1330,1330,1330,1330,0
20240321,170500,2304278864,1330,1330,1330,1330,0
20240321,170400,2304278864,1330,1330,1330,1330,0
20240321,170300,2304278864,1330,1330,1330,1330,0
20240321,170200,2304278864,1330,1330,1330,1330,0
20240321,170100,2304278864,1330,1330,1330,1330,0
20240321,170000,2304278864,1330,1330,1330,1330,0
20240321,165900,2304278864,1330,1330,1330,1330,0
20240321,165800,2304278864,1330,1330,1330,1330,0
20240321,165700,2304278864,1330,1330,1330,1330,0
20240321,165600,2304278864,1330,1330,1330,1330,0
20240321,165500,2304278864,1330,1330,1330,1330,0
20240321,165400,2304278864,1330,1330,1330,1330,0
20240321,165300,2304278864,1330,1330,1330,1330,0
20240321,165200,2304278864,1330,1330,1330,1330,0
20240321,165100,2304278864,1330,1330,1330,1330,0
20240321,165000,2304278864,1330,1330,1330,1330,0
20240321,164900,2304278864,1330,1330,1330,1330,0
20240321,164800,2304278864,1330,1330,1330,1330,0
20240321,164700,2304278864,1330,1330,1330,1330,0
20240321,164600,2304278864,1330,1330,1330,1330,0
20240321,164500,2304278864,1330,1330,1330,1330,0
20240321,164400,2304278864,1330,1330,1330,1330,0
20240321,164300,2304278864,1330,1330,1330,1330,0
20240321,164200,2304278864,1330,1330,1330,1330,0
20240321,164100,2304278864,1330,1330,1330,1330,19984
20240321,164000,2304278864,1330,1330,1330,1330,0
20240321,163900,2304278864,1330,1330,1330,1330,0
20240321,163800,2304278864,1330,1330,1330,1330,0
20240321,163700,2304278864,1330,1330,1330,1330,0
20240321,163600,2304278864,1330,1330,1330,1330,0
20240321,163500,2304278864,1330,1330,1330,1330,0
20240321,163400,2304278864,1330,1330,1330,1330,0
20240321,163300,2304278864,1330,1330,1330,1330,0
20240321,163200,2304278864,1330,1330,1330,1330,0
20240321,163100,2304278864,1330,1330,1330,1330,0
20240321,163000,2304278864,1330,1330,1330,1330,0
20240321,162900,2304278864,1330,1330,1330,1330,0
20240321,162800,2304278864,1330,1330,1330,1330,0
20240321,162700,2304278864,1330,1330,1330,1330,0
20240321,162600,2304278864,1330,1330,1330,1330,0
20240321,162500,2304278864,1330,1330,1330,1330,0
20240321,162400,2304278864,1330,1330,1330,1330,0
20240321,162300,2304278864,1330,1330,1330,1330,0
20240321,162200,2304278864,1330,1330,1330,1330,0
20240321,162100,2304278864,1330,1330,1330,1330,0
20240321,162000,2304278864,1330,1330,1330,1330,0
20240321,161900,2304278864,1330,1330,1330,1330,0
20240321,161800,2304278864,1330,1330,1330,1330,0
20240321,161700,2304278864,1330,1330,1330,1330,0
20240321,161600,2304278864,1330,1330,1330,1330,0
20240321,161500,2304278864,1330,1330,1330,1330,0
20240321,161400,2304278864,1330,1330,1330,1330,0
20240321,161300,2304278864,1330,1330,1330,1330,0
20240321,161200,2304278864,1330,1330,1330,1330,0
20240321,161100,2304278864,1330,1330,1330,1330,19984
20240321,161000,2304278864,1330,1330,1330,1330,0
20240321,160900,2304278864,1330,1330,1330,1330,0
20240321,160800,2304278864,1330,1330,1330,1330,0
20240321,160700,2304278864,1330,1330,1330,1330,0
20240321,160600,2304278864,1330,1330,1330,1330,0
20240321,160500,2304278864,1330,1330,1330,1330,0
20240321,160400,2304278864,1330,1330,1330,1330,0
20240321,160300,2304278864,1330,1330,1330,1330,0
20240321,160200,2304278864,1330,1330,1330,1330,0
20240321,160100,2304278864,1330,1330,1330,1330,0
20240321,160000,2304278864,1330,1330,1330,1330,0
20240321,155900,2304278864,1330,1330,1330,1330,0
20240321,155800,2304278864,1330,1330,1330,1330,0
20240321,155700,2304278864,1330,1330,1330,1330,0
20240321,155600,2304278864,1330,1330,1330,1330,0
20240321,155500,2304278864,1330,1330,1330,1330,0
20240321,155400,2304278864,1330,1330,1330,1330,0
20240321,155300,2304278864,1330,1330,1330,1330,0
20240321,155200,2304278864,1330,1330,1330,1330,0
20240321,155100,2304278864,1330,1330,1330,1330,0
20240321,155000,2304278864,1330,1330,1330,1330,0
20240321,154900,2304278864,1330,1330,1330,1330,0
20240321,154800,2304278864,1330,1330,1330,1330,0
20240321,154700,2304278864,1330,1330,1330,1330,0
20240321,154600,2304278864,1330,1330,1330,1330,0
20240321,154500,2304278864,1330,1330,1330,1330,0
20240321,154400,2304278864,1330,1330,1330,1330,0
20240321,154300,2304278864,1330,1330,1330,1330,0
20240321,154200,2304278864,1330,1330,1330,1330,0
20240321,154100,2304278864,1330,1330,1330,1330,19984
20240321,154000,2304278864,1330,1330,1330,1330,0
20240321,153900,2304278864,1330,1330,1330,1330,0
20240321,153800,2304278864,1330,1330,1330,1330,0
20240321,153700,2304278864,1330,1330,1330,1330,0
20240321,153600,2304278864,1330,1330,1330,1330,0
20240321,153500,2304278864,1330,1330,1330,1330,0
20240321,153400,2304278864,1330,1330,1330,1330,0
20240321,153300,2304278864,1330,1330,1330,1330,0
20240321,153200,2304278864,1330,1330,1330,1330,0
20240321,153100,2304278864,1330,1330,1330,1330,0
20240321,153000,2304278864,1330,1330,1330,1330,19984
20240321,152900,2277700144,1330,1330,1330,1330,0
20240321,152800,2277700144,1330,1330,1330,1330,0
20240321,152700,2277700144,1330,1330,1330,1330,0
20240321,152600,2277700144,1330,1330,1330,1330,0
20240321,152500,2277700144,1330,1330,1330,1330,0
20240321,152400,2277700144,1330,1330,1330,1330,0
20240321,152300,2277700144,1330,1330,1330,1330,0
20240321,152200,2277700144,1330,1330,1330,1330,0
20240321,152100,2277700144,1330,1330,1330,1330,0
20240321,152000,2277700144,1330,1330,1330,1330,0
20240321,151900,2277700144,1330,1333,1333,1330,6477
20240321,151800,2269084020,1331,1331,1335,1331,1693
20240321,151700,2266829557,1330,1327,1335,1327,3652
20240321,151600,2261980284,1327,1325,1327,1325,1337
20240321,151500,2260208693,1328,1326,1328,1324,3065
20240321,151400,2256141733,1326,1324,1326,1324,17
20240321,151300,2256119217,1326,1329,1329,1326,2050
20240321,151200,2253400767,1329,1329,1329,1326,844
20240321,151100,2252280186,1329,1325,1330,1325,3720
20240321,151000,2247349804,1326,1322,1326,1322,4957
20240321,150900,2240786547,1322,1327,1327,1322,5220
20240321,150800,2233871702,1324,1325,1325,1324,3010
20240321,150700,2229886412,1324,1336,1337,1322,62726
20240321,150600,2146331280,1336,1343,1343,1336,5590
20240321,150500,2138852153,1343,1343,1343,1343,107
20240321,150400,2138708452,1337,1337,1337,1337,1101
20240321,150300,2137236415,1337,1337,1343,1337,2119
20240321,150200,2134403204,1337,1337,1337,1337,624
20240321,150100,2133568916,1340,1337,1340,1337,2442
20240321,150000,2130303782,1337,1340,1340,1335,12330
20240321,145900,2113810304,1339,1340,1340,1339,676
20240321,145800,2112904474,1340,1342,1342,1340,6159
20240321,145700,2104651212,1340,1346,1347,1340,3495
20240321,145600,2099954666,1347,1343,1347,1341,10267
20240321,145500,2086138782,1343,1347,1347,1343,8149
20240321,145400,2075176236,1347,1347,1347,1347,3000
20240321,145300,2071135236,1347,1346,1347,1346,2500
20240321,145200,2067769736,1356,1355,1356,1355,1000
20240321,145100,2066413754,1356,1356,1356,1356,1
20240321,145000,2066412398,1347,1346,1347,1346,11402
20240321,144900,2051055762,1345,1346,1346,1345,2082
20240321,144800,2048253690,1346,1343,1346,1343,1218
20240321,144700,2046616512,1343,1347,1347,1342,11507
20240321,144600,2031128783,1347,1347,1347,1347,13488
20240321,144500,2012960447,1347,1345,1348,1340,27948
20240321,144400,1975424210,1345,1355,1355,1345,40000
20240321,144300,1921400195,1355,1355,1355,1355,100
20240321,144200,1921264695,1355,1355,1355,1355,200
20240321,144100,1920993695,1354,1356,1359,1354,4017
20240321,144000,1915541019,1355,1355,1356,1355,1717
20240321,143900,1913214427,1356,1356,1356,1356,2696
20240321,143800,1909558651,1356,1356,1356,1356,0
20240321,143700,1909558651,1356,1355,1356,1355,441
20240321,143600,1908960891,1355,1355,1355,1355,1446
20240321,143500,1907001561,1355,1355,1355,1355,54
20240321,143400,1906928391,1356,1356,1356,1356,0
20240321,143300,1906928391,1356,1358,1358,1356,3562
20240321,143200,1902091481,1358,1355,1358,1355,1463
20240321,143100,1900105306,1356,1350,1356,1350,19095
20240321,143000,1874288865,1350,1350,1350,1350,0
20240321,142900,1874288865,1350,1351,1351,1350,17406
20240321,142800,1850786055,1352,1355,1355,1351,13000
20240321,142700,1833193764,1355,1357,1357,1355,752
20240321,142600,1832173875,1357,1357,1357,1357,3353
20240321,142500,1827623854,1357,1359,1359,1357,9176
20240321,142400,1815163317,1358,1359,1360,1358,11100
20240321,142300,1800080131,1359,1358,1359,1358,3100
20240321,142200,1795869231,1358,1357,1358,1357,1178
20240321,142100,1794269685,1357,1357,1357,1357,30
20240321,142000,1794228975,1357,1362,1362,1357,5192
20240321,141900,1787182806,1363,1362,1363,1360,4625
20240321,141800,1780889415,1363,1360,1363,1360,5013
20240321,141700,1774070193,1360,1360,1360,1360,1
20240321,141600,1774068833,1360,1360,1360,1360,834
20240321,141500,1772934593,1360,1352,1360,1352,844
20240321,141400,1771788402,1351,1350,1357,1350,3430
20240321,141300,1767157658,1350,1353,1353,1350,19378
20240321,141200,1740978644,1358,1358,1358,1352,5667
20240321,141100,1733316788,1358,1352,1358,1352,51
20240321,141000,1733247830,1352,1357,1357,1352,20000
20240321,140900,1706164506,1360,1360,1360,1360,0
20240321,140800,1706164506,1360,1360,1360,1360,180
20240321,140700,1705919706,1360,1359,1360,1357,6206
20240321,140600,1697494769,1355,1355,1355,1355,7312
20240321,140500,1687587009,1355,1355,1360,1355,5608
20240321,140400,1679988164,1355,1360,1360,1355,5001
20240321,140300,1673211804,1354,1355,1355,1354,200
20240321,140200,1672940959,1356,1356,1356,1354,2576
20240321,140100,1669450399,1356,1355,1360,1355,1389
20240321,140000,1667568011,1355,1356,1356,1355,1744
20240321,135900,1665204590,1355,1355,1355,1355,233
20240321,135800,1664888875,1355,1358,1358,1355,3082
20240321,135700,1660712135,1360,1356,1360,1356,1414
20240321,135600,1658793530,1360,1360,1360,1356,13353
20240321,135500,1640643424,1361,1361,1361,1361,1735
20240321,135400,1638282089,1361,1361,1361,1361,1129
20240321,135300,1636745520,1361,1361,1361,1361,5031
20240321,135200,1629898329,1363,1361,1363,1361,5515
20240321,135100,1622391648,1361,1361,1361,1361,3464
20240321,135000,1617677144,1362,1363,1363,1362,145
20240321,134900,1617479647,1363,1362,1363,1362,1320
20240321,134800,1615681787,1363,1364,1364,1363,2476
20240321,134700,1612305999,1363,1363,1363,1363,310
20240321,134600,1611883469,1364,1364,1364,1364,1
20240321,134500,1611882105,1363,1363,1363,1363,10415
20240321,134400,1597686460,1363,1363,1363,1363,282
20240321,134300,1597302094,1364,1365,1365,1364,2075
20240321,134200,1594469847,1366,1365,1367,1365,5865
20240321,134100,1586457593,1365,1367,1367,1365,5545
20240321,134000,1578888492,1368,1368,1368,1368,8975
20240321,133900,1566610692,1368,1370,1370,1366,7932
20240321,133800,1555771247,1370,1370,1370,1370,826
20240321,133700,1554639627,1370,1372,1372,1370,9174
20240321,133600,1542069661,1374,1374,1374,1374,0
20240321,133500,1542069661,1374,1371,1374,1371,2
20240321,133400,1542066916,1375,1372,1375,1370,4356
20240321,133300,1536084460,1372,1371,1372,1370,2081
20240321,133200,1533231488,1370,1370,1370,1370,593
20240321,133100,1532419078,1370,1370,1370,1370,5001
20240321,133000,1525567708,1370,1371,1372,1370,2655
20240321,132900,1521930011,1370,1369,1370,1369,3184
20240321,132800,1517570269,1369,1371,1371,1369,667
20240321,132700,1516656140,1371,1371,1371,1371,1
20240321,132600,1516654769,1371,1371,1371,1371,1512
20240321,132500,1514581817,1371,1371,1371,1371,228
20240321,132400,1514269229,1371,1371,1371,1371,0
20240321,132300,1514269229,1371,1371,1371,1371,0
20240321,132200,1514269229,1371,1367,1371,1367,730
20240321,132100,1513271315,1367,1367,1367,1367,0
20240321,132000,1513271315,1367,1371,1371,1367,787
20240321,131900,1512192842,1371,1365,1371,1365,2437
20240321,131800,1508865169,1363,1363,1363,1363,0
20240321,131700,1508865169,1363,1370,1372,1363,20517
20240321,131600,1480786662,1370,1368,1370,1368,839
20240321,131500,1479638846,1368,1368,1368,1368,50
20240321,131400,1479570446,1368,1368,1368,1368,346
20240321,131300,1479097118,1368,1368,1368,1368,3899
20240321,131200,1473763286,1368,1368,1368,1368,336
20240321,131100,1473303638,1368,1368,1368,1368,230
20240321,131000,1472988998,1366,1367,1367,1366,835
20240321,130900,1471848387,1366,1366,1366,1366,127
20240321,130800,1471674905,1365,1374,1374,1365,7001
20240321,130700,1462114886,1370,1378,1378,1370,12783
20240321,130600,1444583231,1378,1377,1378,1373,7146
20240321,130500,1434758861,1378,1378,1378,1378,100
20240321,130400,1434621061,1380,1380,1380,1380,0
20240321,130300,1434621061,1380,1381,1381,1380,1739
20240321,130200,1432220848,1382,1381,1382,1381,57
20240321,130100,1432142124,1382,1382,1382,1382,5169
20240321,130000,1424998566,1382,1378,1384,1378,37858
20240321,125900,1372736343,1376,1369,1376,1369,10493
20240321,125800,1358327325,1369,1369,1369,1369,0
20240321,125700,1358327325,1369,1369,1370,1369,187
20240321,125600,1358071267,1369,1369,1371,1369,45
20240321,125500,1358009660,1369,1371,1371,1369,232
20240321,125400,1357691698,1373,1372,1373,1372,200
20240321,125300,1357417115,1373,1373,1373,1373,1800
20240321,125200,1354945715,1374,1372,1375,1371,13033
20240321,125100,1337053030,1371,1366,1371,1366,9500
20240321,125000,1324044251,1366,1365,1366,1365,4787
20240321,124900,1317505210,1365,1364,1365,1364,442
20240321,124800,1316901887,1364,1364,1364,1364,2
20240321,124700,1316899159,1365,1365,1365,1365,0
20240321,124600,1316899159,1365,1364,1365,1364,456
20240321,124500,1316276728,1365,1365,1365,1365,278
20240321,124400,1315897258,1366,1365,1366,1365,440
20240321,124300,1315296223,1366,1366,1366,1366,0
20240321,124200,1315296223,1366,1365,1366,1365,4
20240321,124100,1315290762,1365,1362,1365,1362,8325
20240321,124000,1303929756,1362,1362,1362,1362,366
20240321,123900,1303431264,1362,1361,1362,1361,2443
20240321,123800,1300104553,1360,1361,1361,1360,135
20240321,123700,1299920866,1362,1363,1363,1362,773
20240321,123600,1298867286,1363,1363,1363,1363,19
20240321,123500,1298841389,1364,1364,1364,1364,0
20240321,123400,1298841389,1364,1364,1364,1364,0
20240321,123300,1298841389,1364,1362,1364,1362,929
20240321,123200,1297575513,1362,1359,1362,1359,13923
20240321,123100,1278619861,1359,1358,1359,1358,248
20240321,123000,1278282831,1358,1358,1358,1358,19
20240321,122900,1278257029,1358,1358,1358,1358,94
20240321,122800,1278129377,1358,1358,1358,1358,36
20240321,122700,1278080489,1358,1355,1358,1355,101
20240321,122600,1277943604,1355,1355,1355,1355,5037
20240321,122500,1271118469,1355,1355,1355,1355,82
20240321,122400,1271007359,1357,1355,1357,1355,123
20240321,122300,1270840590,1354,1354,1354,1354,0
20240321,122200,1270840590,1354,1354,1354,1354,0
20240321,122100,1270840590,1354,1354,1354,1354,0
20240321,122000,1270840590,1354,1354,1354,1354,1
20240321,121900,1270839236,1360,1360,1360,1360,83
20240321,121800,1270726356,1362,1362,1362,1362,2
20240321,121700,1270723632,1353,1362,1362,1353,9877
20240321,121600,1257340173,1363,1363,1363,1363,56
20240321,121500,1257263845,1364,1363,1364,1363,317
20240321,121400,1256831474,1363,1363,1364,1362,4902
20240321,121300,1250149001,1362,1364,1364,1362,4265
20240321,121200,1244334914,1363,1355,1363,1355,9246
20240321,121100,1231766076,1355,1355,1355,1355,0
20240321,121000,1231766076,1355,1355,1357,1355,4835
20240321,120900,1225213471,1357,1357,1357,1357,9
20240321,120800,1225201258,1358,1358,1358,1358,6
20240321,120700,1225193110,1358,1357,1358,1357,1009
20240321,120600,1223822897,1357,1357,1357,1357,9
20240321,120500,1223810684,1358,1358,1358,1358,50
20240321,120400,1223742784,1358,1359,1359,1358,11
20240321,120300,1223727844,1359,1358,1359,1358,33
20240321,120200,1223683014,1358,1358,1358,1358,0
20240321,120100,1223683014,1358,1358,1358,1358,30
20240321,120000,1223642274,1358,1355,1358,1355,6259
20240321,115900,1215161302,1355,1355,1355,1355,0
20240321,115800,1215161302,1355,1355,1359,1355,955
20240321,115700,1213867257,1355,1356,1356,1354,11474
20240321,115600,1198318468,1359,1359,1359,1359,483
20240321,115500,1197662071,1359,1358,1359,1358,1912
20240321,115400,1195063668,1359,1359,1359,1359,0
20240321,115300,1195063668,1359,1359,1359,1359,1
20240321,115200,1195062309,1355,1355,1355,1355,1475
20240321,115100,1193063684,1355,1358,1358,1355,7952
20240321,115000,1182280834,1358,1358,1358,1358,8
20240321,114900,1182269970,1358,1358,1358,1358,2888
20240321,114800,1178348066,1359,1359,1359,1359,287
20240321,114700,1177958033,1359,1362,1362,1359,2545
20240321,114600,1174498252,1361,1361,1361,1361,12
20240321,114500,1174481920,1362,1361,1362,1361,1019
20240321,114400,1173094061,1360,1360,1360,1360,76
20240321,114300,1172990701,1360,1360,1360,1360,8
20240321,114200,1172979821,1358,1361,1361,1358,418
20240321,114100,1172412060,1362,1362,1362,1362,0
20240321,114000,1172412060,1362,1362,1362,1362,0
20240321,113900,1172412060,1362,1362,1362,1362,275
20240321,113800,1172037510,1362,1362,1362,1362,0
20240321,113700,1172037510,1362,1362,1362,1362,1686
20240321,113600,1169741178,1362,1360,1362,1360,5277
20240321,113500,1162554686,1362,1362,1362,1357,3818
20240321,113400,1157354940,1362,1362,1363,1362,1125
20240321,113300,1155821853,1362,1360,1362,1360,7050
20240321,113200,1146220378,1361,1360,1361,1360,5302
20240321,113100,1139004832,1361,1361,1361,1361,10
20240321,113000,1138991222,1361,1359,1361,1359,100
20240321,112900,1138855135,1361,1361,1361,1361,0
20240321,112800,1138855135,1361,1361,1361,1360,384
20240321,112700,1138332512,1362,1356,1362,1356,504
20240321,112600,1137646401,1356,1360,1361,1356,1155
20240321,112500,1136074531,1359,1357,1359,1357,10753
20240321,112400,1121469472,1356,1356,1356,1356,0
20240321,112300,1121469472,1356,1358,1358,1356,5191
20240321,112200,1114426275,1359,1359,1359,1359,348
20240321,112100,1113953343,1359,1360,1361,1359,2451
20240321,112000,1110620849,1361,1361,1361,1361,0
20240321,111900,1110620849,1361,1359,1361,1359,5437
20240321,111800,1103226233,1359,1358,1359,1358,1858
20240321,111700,1100701993,1356,1356,1358,1356,651
20240321,111600,1099818226,1356,1358,1358,1356,389
20240321,111500,1099290594,1357,1357,1357,1357,50
20240321,111400,1099222744,1358,1358,1358,1358,50
20240321,111300,1099154844,1359,1360,1360,1359,231
20240321,111200,1098840714,1362,1362,1362,1362,0
20240321,111100,1098840714,1362,1362,1362,1362,56
20240321,111000,1098764442,1362,1358,1362,1358,6734
20240321,110900,1089609670,1357,1353,1357,1352,5798
20240321,110800,1081752701,1355,1357,1357,1355,10151
20240321,110700,1067998094,1357,1358,1358,1357,459
20240321,110600,1067374890,1357,1354,1357,1354,3313
20240321,110500,1062880070,1351,1350,1351,1350,1001
20240321,110400,1061528719,1352,1351,1352,1350,2958
20240321,110300,1057533275,1350,1352,1352,1350,1000
20240321,110200,1056183024,1353,1354,1354,1353,484
20240321,110100,1055527727,1356,1356,1356,1356,101
20240321,110000,1055390771,1356,1356,1356,1356,68
20240321,105900,1055298563,1356,1364,1364,1356,502
20240321,105800,1054617836,1364,1364,1364,1356,5414
20240321,105700,1047252395,1356,1356,1356,1356,0
20240321,105600,1047252395,1356,1356,1357,1354,22214
20240321,105500,1017130777,1357,1359,1361,1357,15130
20240321,105400,996567155,1361,1364,1364,1357,12156
20240321,105300,980022261,1364,1370,1370,1364,26327
20240321,105200,944045108,1370,1371,1371,1370,1825
20240321,105100,941544857,1368,1368,1368,1368,1538
20240321,105000,939440873,1368,1370,1370,1368,1109
20240321,104900,937923644,1370,1375,1375,1370,11897
20240321,104800,921608413,1375,1372,1375,1372,3045
20240321,104700,917421852,1373,1373,1373,1372,398
20240321,104600,916875408,1373,1379,1379,1372,6858
20240321,104500,907443977,1380,1380,1384,1380,7069
20240321,104400,897682630,1380,1376,1382,1373,37097
20240321,104300,846523000,1376,1368,1377,1368,15611
20240321,104200,825096681,1369,1365,1369,1365,1803
20240321,104100,822630827,1365,1365,1365,1365,197
20240321,104000,822361922,1364,1366,1366,1363,8431
20240321,103900,810853509,1367,1371,1372,1367,15024
20240321,103800,790261428,1374,1374,1374,1373,5406
20240321,103700,782833884,1374,1370,1375,1370,4874
20240321,103600,776143684,1370,1367,1370,1367,418
20240321,103500,775571070,1367,1368,1368,1367,2007
20240321,103400,772825959,1368,1369,1374,1368,9769
20240321,103300,759448614,1368,1369,1370,1365,2798
20240321,103200,755621686,1365,1370,1370,1365,583
20240321,103100,754825840,1367,1372,1373,1367,10461
20240321,103000,740481736,1373,1361,1373,1361,15456
20240321,102900,719370181,1361,1361,1361,1361,2227
20240321,102800,716339234,1361,1361,1361,1360,1799
20240321,102700,713890895,1361,1350,1361,1350,19019
20240321,102600,688060901,1350,1350,1350,1350,0
20240321,102500,688060901,1350,1350,1350,1350,5144
20240321,102400,681116501,1355,1351,1355,1350,16515
20240321,102300,658798934,1351,1352,1352,1350,711
20240321,102200,657838599,1353,1353,1353,1353,31
20240321,102100,657796656,1353,1353,1353,1353,1
20240321,102000,657795303,1348,1348,1348,1348,593
20240321,101900,656995939,1348,1349,1355,1348,1891
20240321,101800,654444945,1348,1349,1349,1348,637
20240321,101700,653586267,1348,1352,1358,1348,11147
20240321,101600,638499274,1345,1345,1345,1345,2263
20240321,101500,635455539,1345,1350,1350,1345,2049
20240321,101400,632699454,1350,1350,1350,1350,3830
20240321,101300,627528954,1350,1352,1352,1350,7811
20240321,101200,616975355,1352,1352,1352,1352,625
20240321,101100,616130355,1351,1355,1355,1351,644
20240321,101000,615257739,1355,1359,1359,1355,1699
20240321,100900,612951143,1360,1355,1360,1355,8114
20240321,100800,601935526,1355,1355,1355,1355,100
20240321,100700,601800026,1345,1347,1352,1345,9091
20240321,100600,589523745,1345,1343,1345,1342,2502
20240321,100500,586161824,1344,1342,1344,1338,3419
20240321,100400,581585774,1344,1351,1351,1344,12417
20240321,100300,564828960,1352,1354,1354,1352,4119
20240321,100200,559258874,1354,1354,1354,1353,303
20240321,100100,558848894,1356,1358,1358,1356,773
20240321,100000,557800376,1356,1353,1356,1353,1740
20240321,095900,555441031,1353,1358,1358,1353,844
20240321,095800,554299094,1351,1360,1360,1351,9376
20240321,095700,541629275,1360,1356,1360,1351,3919
20240321,095600,536318115,1353,1350,1365,1350,13524
20240321,095500,517941154,1350,1338,1350,1338,33384
20240321,095400,473157467,1338,1337,1338,1337,1472
20240321,095300,471188405,1334,1334,1339,1326,15535
20240321,095200,450475629,1336,1334,1336,1334,2088
20240321,095100,447688584,1332,1332,1333,1332,5292
20240321,095000,440638748,1332,1333,1333,1332,1048
20240321,094900,439242712,1324,1332,1333,1324,3875
20240321,094800,434108471,1331,1333,1333,1331,227
20240321,094700,433806128,1333,1317,1333,1317,11382
20240321,094600,418678025,1317,1316,1329,1316,23749
20240321,094500,387235288,1315,1315,1315,1315,3760
20240321,094400,382290888,1315,1315,1315,1315,101
20240321,094300,382158073,1315,1316,1316,1315,8967
20240321,094200,370363303,1316,1322,1323,1316,5407
20240321,094100,363247224,1316,1323,1323,1316,448
20240321,094000,362655223,1323,1323,1323,1323,100
20240321,093900,362522923,1316,1321,1321,1316,1921
20240321,093800,359987322,1316,1321,1322,1316,4228
20240321,093700,354416903,1323,1323,1323,1323,0
20240321,093600,354416903,1323,1316,1323,1316,3
20240321,093500,354412948,1316,1315,1316,1315,275
20240321,093400,354051248,1315,1318,1323,1315,1698
20240321,093300,351811483,1323,1323,1323,1322,3664
20240321,093200,346966837,1323,1328,1328,1323,325
20240321,093100,346536837,1328,1323,1329,1323,6285
20240321,093000,338202838,1322,1317,1322,1313,3676
20240321,092900,333367740,1313,1315,1316,1313,2658
20240321,092800,329874168,1313,1317,1317,1313,278
20240321,092700,329509094,1317,1319,1319,1317,2
20240321,092600,329506458,1313,1315,1319,1313,5685
20240321,092500,322039529,1314,1326,1326,1314,13
20240321,092400,322022315,1326,1304,1326,1304,9243
20240321,092300,309894609,1301,1301,1301,1300,12147
20240321,092200,294096035,1301,1302,1307,1301,2740
20240321,092100,290524952,1301,1308,1308,1301,7281
20240321,092000,281048729,1308,1309,1309,1302,8272
20240321,091900,270268350,1308,1304,1308,1304,2867
20240321,091800,266526392,1304,1305,1305,1302,2792
20240321,091700,262888646,1303,1305,1305,1303,12538
20240321,091600,246538428,1305,1306,1306,1304,5021
20240321,091500,239987293,1318,1323,1324,1306,8475
20240321,091400,228896128,1309,1310,1316,1300,31331
20240321,091300,188080650,1302,1314,1314,1301,15411
20240321,091200,167978606,1314,1314,1314,1310,4029
20240321,091100,162693803,1314,1321,1321,1314,2729
20240321,091000,159103116,1321,1326,1326,1321,3518
20240321,090900,154449299,1326,1326,1328,1326,11525
20240321,090800,139162297,1326,1326,1327,1326,2147
20240321,090700,136315275,1327,1322,1327,1322,3831
20240321,090600,131236865,1326,1314,1329,1314,4529
20240321,090500,125271021,1313,1306,1313,1305,2768
20240321,090400,121656246,1305,1305,1314,1305,17137
20240321,090300,99285910,1305,1305,1307,1300,11957
20240321,090200,83694592,1306,1320,1325,1305,14194
20240321,090100,65071773,1321,1339,1339,1321,23767
20240321,090000,33570809,1323,1341,1341,1323,23330