stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,203900,4314934311,1198,1198,1198,1198,18809
20240325,203800,4314934311,1198,1198,1198,1198,0
20240325,203700,4314934311,1198,1198,1198,1198,0
20240325,203600,4314934311,1198,1198,1198,1198,0
20240325,203500,4314934311,1198,1198,1198,1198,0
20240325,203400,4314934311,1198,1198,1198,1198,0
20240325,203300,4314934311,1198,1198,1198,1198,0
20240325,203200,4314934311,1198,1198,1198,1198,0
20240325,203100,4314934311,1198,1198,1198,1198,0
20240325,203000,4314934311,1198,1198,1198,1198,0
20240325,202900,4314934311,1198,1198,1198,1198,0
20240325,202800,4314934311,1198,1198,1198,1198,0
20240325,202700,4314934311,1198,1198,1198,1198,0
20240325,202600,4314934311,1198,1198,1198,1198,0
20240325,202500,4314934311,1198,1198,1198,1198,0
20240325,202400,4314934311,1198,1198,1198,1198,0
20240325,202300,4314934311,1198,1198,1198,1198,0
20240325,202200,4314934311,1198,1198,1198,1198,0
20240325,202100,4314934311,1198,1198,1198,1198,0
20240325,202000,4314934311,1198,1198,1198,1198,0
20240325,201900,4314934311,1198,1198,1198,1198,0
20240325,201800,4314934311,1198,1198,1198,1198,0
20240325,201700,4314934311,1198,1198,1198,1198,0
20240325,201600,4314934311,1198,1198,1198,1198,0
20240325,201500,4314934311,1198,1198,1198,1198,0
20240325,201400,4314934311,1198,1198,1198,1198,0
20240325,201300,4314934311,1198,1198,1198,1198,0
20240325,201200,4314934311,1198,1198,1198,1198,0
20240325,201100,4314934311,1198,1198,1198,1198,0
20240325,201000,4314934311,1198,1198,1198,1198,0
20240325,200900,4314934311,1198,1198,1198,1198,18809
20240325,200800,4314934311,1198,1198,1198,1198,0
20240325,200700,4314934311,1198,1198,1198,1198,0
20240325,200600,4314934311,1198,1198,1198,1198,0
20240325,200500,4314934311,1198,1198,1198,1198,0
20240325,200400,4314934311,1198,1198,1198,1198,0
20240325,200300,4314934311,1198,1198,1198,1198,0
20240325,200200,4314934311,1198,1198,1198,1198,0
20240325,200100,4314934311,1198,1198,1198,1198,0
20240325,200000,4314934311,1198,1198,1198,1198,0
20240325,195900,4314934311,1198,1198,1198,1198,0
20240325,195800,4314934311,1198,1198,1198,1198,0
20240325,195700,4314934311,1198,1198,1198,1198,0
20240325,195600,4314934311,1198,1198,1198,1198,0
20240325,195500,4314934311,1198,1198,1198,1198,0
20240325,195400,4314934311,1198,1198,1198,1198,0
20240325,195300,4314934311,1198,1198,1198,1198,0
20240325,195200,4314934311,1198,1198,1198,1198,0
20240325,195100,4314934311,1198,1198,1198,1198,0
20240325,195000,4314934311,1198,1198,1198,1198,0
20240325,194900,4314934311,1198,1198,1198,1198,0
20240325,194800,4314934311,1198,1198,1198,1198,0
20240325,194700,4314934311,1198,1198,1198,1198,0
20240325,194600,4314934311,1198,1198,1198,1198,0
20240325,194500,4314934311,1198,1198,1198,1198,0
20240325,194400,4314934311,1198,1198,1198,1198,0
20240325,194300,4314934311,1198,1198,1198,1198,0
20240325,194200,4314934311,1198,1198,1198,1198,0
20240325,194100,4314934311,1198,1198,1198,1198,0
20240325,194000,4314934311,1198,1198,1198,1198,0
20240325,193900,4314934311,1198,1198,1198,1198,18809
20240325,193800,4314934311,1198,1198,1198,1198,0
20240325,193700,4314934311,1198,1198,1198,1198,0
20240325,193600,4314934311,1198,1198,1198,1198,0
20240325,193500,4314934311,1198,1198,1198,1198,0
20240325,193400,4314934311,1198,1198,1198,1198,0
20240325,193300,4314934311,1198,1198,1198,1198,0
20240325,193200,4314934311,1198,1198,1198,1198,0
20240325,193100,4314934311,1198,1198,1198,1198,0
20240325,193000,4314934311,1198,1198,1198,1198,0
20240325,192900,4314934311,1198,1198,1198,1198,0
20240325,192800,4314934311,1198,1198,1198,1198,0
20240325,192700,4314934311,1198,1198,1198,1198,0
20240325,192600,4314934311,1198,1198,1198,1198,0
20240325,192500,4314934311,1198,1198,1198,1198,0
20240325,192400,4314934311,1198,1198,1198,1198,0
20240325,192300,4314934311,1198,1198,1198,1198,0
20240325,192200,4314934311,1198,1198,1198,1198,0
20240325,192100,4314934311,1198,1198,1198,1198,0
20240325,192000,4314934311,1198,1198,1198,1198,0
20240325,191900,4314934311,1198,1198,1198,1198,0
20240325,191800,4314934311,1198,1198,1198,1198,0
20240325,191700,4314934311,1198,1198,1198,1198,0
20240325,191600,4314934311,1198,1198,1198,1198,0
20240325,191500,4314934311,1198,1198,1198,1198,0
20240325,191400,4314934311,1198,1198,1198,1198,0
20240325,191300,4314934311,1198,1198,1198,1198,0
20240325,191200,4314934311,1198,1198,1198,1198,0
20240325,191100,4314934311,1198,1198,1198,1198,0
20240325,191000,4314934311,1198,1198,1198,1198,0
20240325,190900,4314934311,1198,1198,1198,1198,18809
20240325,190800,4314934311,1198,1198,1198,1198,0
20240325,190700,4314934311,1198,1198,1198,1198,0
20240325,190600,4314934311,1198,1198,1198,1198,0
20240325,190500,4314934311,1198,1198,1198,1198,0
20240325,190400,4314934311,1198,1198,1198,1198,0
20240325,190300,4314934311,1198,1198,1198,1198,0
20240325,190200,4314934311,1198,1198,1198,1198,0
20240325,190100,4314934311,1198,1198,1198,1198,0
20240325,190000,4314934311,1198,1198,1198,1198,0
20240325,185900,4314934311,1198,1198,1198,1198,0
20240325,185800,4314934311,1198,1198,1198,1198,0
20240325,185700,4314934311,1198,1198,1198,1198,0
20240325,185600,4314934311,1198,1198,1198,1198,0
20240325,185500,4314934311,1198,1198,1198,1198,0
20240325,185400,4314934311,1198,1198,1198,1198,0
20240325,185300,4314934311,1198,1198,1198,1198,0
20240325,185200,4314934311,1198,1198,1198,1198,0
20240325,185100,4314934311,1198,1198,1198,1198,0
20240325,185000,4314934311,1198,1198,1198,1198,0
20240325,184900,4314934311,1198,1198,1198,1198,0
20240325,184800,4314934311,1198,1198,1198,1198,0
20240325,184700,4314934311,1198,1198,1198,1198,0
20240325,184600,4314934311,1198,1198,1198,1198,0
20240325,184500,4314934311,1198,1198,1198,1198,0
20240325,184400,4314934311,1198,1198,1198,1198,0
20240325,184300,4314934311,1198,1198,1198,1198,0
20240325,184200,4314934311,1198,1198,1198,1198,0
20240325,184100,4314934311,1198,1198,1198,1198,0
20240325,184000,4314934311,1198,1198,1198,1198,0
20240325,183900,4314934311,1198,1198,1198,1198,18809
20240325,183800,4314934311,1198,1198,1198,1198,0
20240325,183700,4314934311,1198,1198,1198,1198,0
20240325,183600,4314934311,1198,1198,1198,1198,0
20240325,183500,4314934311,1198,1198,1198,1198,0
20240325,183400,4314934311,1198,1198,1198,1198,0
20240325,183300,4314934311,1198,1198,1198,1198,0
20240325,183200,4314934311,1198,1198,1198,1198,0
20240325,183100,4314934311,1198,1198,1198,1198,0
20240325,183000,4314934311,1198,1198,1198,1198,0
20240325,182900,4314934311,1198,1198,1198,1198,0
20240325,182800,4314934311,1198,1198,1198,1198,0
20240325,182700,4314934311,1198,1198,1198,1198,0
20240325,182600,4314934311,1198,1198,1198,1198,0
20240325,182500,4314934311,1198,1198,1198,1198,0
20240325,182400,4314934311,1198,1198,1198,1198,0
20240325,182300,4314934311,1198,1198,1198,1198,0
20240325,182200,4314934311,1198,1198,1198,1198,0
20240325,182100,4314934311,1198,1198,1198,1198,0
20240325,182000,4314934311,1198,1198,1198,1198,0
20240325,181900,4314934311,1198,1198,1198,1198,0
20240325,181800,4314934311,1198,1198,1198,1198,0
20240325,181700,4314934311,1198,1198,1198,1198,0
20240325,181600,4314934311,1198,1198,1198,1198,0
20240325,181500,4314934311,1198,1198,1198,1198,0
20240325,181400,4314934311,1198,1198,1198,1198,0
20240325,181300,4314934311,1198,1198,1198,1198,0
20240325,181200,4314934311,1198,1198,1198,1198,0
20240325,181100,4314934311,1198,1198,1198,1198,0
20240325,181000,4314934311,1198,1198,1198,1198,0
20240325,180900,4314934311,1198,1198,1198,1198,18809
20240325,180800,4314934311,1198,1198,1198,1198,0
20240325,180700,4314934311,1198,1198,1198,1198,0
20240325,180600,4314934311,1198,1198,1198,1198,0
20240325,180500,4314934311,1198,1198,1198,1198,0
20240325,180400,4314934311,1198,1198,1198,1198,0
20240325,180300,4314934311,1198,1198,1198,1198,0
20240325,180200,4314934311,1198,1198,1198,1198,0
20240325,180100,4314934311,1198,1198,1198,1198,0
20240325,180000,4314934311,1198,1198,1198,1198,0
20240325,175900,4314934311,1198,1198,1198,1198,0
20240325,175800,4314934311,1198,1198,1198,1198,0
20240325,175700,4314934311,1198,1198,1198,1198,0
20240325,175600,4314934311,1198,1198,1198,1198,0
20240325,175500,4314934311,1198,1198,1198,1198,0
20240325,175400,4314934311,1198,1198,1198,1198,0
20240325,175300,4314934311,1198,1198,1198,1198,0
20240325,175200,4314934311,1198,1198,1198,1198,0
20240325,175100,4314934311,1198,1198,1198,1198,0
20240325,175000,4314934311,1198,1198,1198,1198,0
20240325,174900,4314934311,1198,1198,1198,1198,0
20240325,174800,4314934311,1198,1198,1198,1198,0
20240325,174700,4314934311,1198,1198,1198,1198,0
20240325,174600,4314934311,1198,1198,1198,1198,0
20240325,174500,4314934311,1198,1198,1198,1198,0
20240325,174400,4314934311,1198,1198,1198,1198,0
20240325,174300,4314934311,1198,1198,1198,1198,0
20240325,174200,4314934311,1198,1198,1198,1198,0
20240325,174100,4314934311,1198,1198,1198,1198,0
20240325,174000,4314934311,1198,1198,1198,1198,0
20240325,173900,4314934311,1198,1198,1198,1198,18809
20240325,173800,4314934311,1198,1198,1198,1198,0
20240325,173700,4314934311,1198,1198,1198,1198,0
20240325,173600,4314934311,1198,1198,1198,1198,0
20240325,173500,4314934311,1198,1198,1198,1198,0
20240325,173400,4314934311,1198,1198,1198,1198,0
20240325,173300,4314934311,1198,1198,1198,1198,0
20240325,173200,4314934311,1198,1198,1198,1198,0
20240325,173100,4314934311,1198,1198,1198,1198,0
20240325,173000,4314934311,1198,1198,1198,1198,0
20240325,172900,4314934311,1198,1198,1198,1198,0
20240325,172800,4314934311,1198,1198,1198,1198,0
20240325,172700,4314934311,1198,1198,1198,1198,0
20240325,172600,4314934311,1198,1198,1198,1198,0
20240325,172500,4314934311,1198,1198,1198,1198,0
20240325,172400,4314934311,1198,1198,1198,1198,0
20240325,172300,4314934311,1198,1198,1198,1198,0
20240325,172200,4314934311,1198,1198,1198,1198,0
20240325,172100,4314934311,1198,1198,1198,1198,0
20240325,172000,4314934311,1198,1198,1198,1198,0
20240325,171900,4314934311,1198,1198,1198,1198,0
20240325,171800,4314934311,1198,1198,1198,1198,0
20240325,171700,4314934311,1198,1198,1198,1198,0
20240325,171600,4314934311,1198,1198,1198,1198,0
20240325,171500,4314934311,1198,1198,1198,1198,0
20240325,171400,4314934311,1198,1198,1198,1198,0
20240325,171300,4314934311,1198,1198,1198,1198,0
20240325,171200,4314934311,1198,1198,1198,1198,0
20240325,171100,4314934311,1198,1198,1198,1198,0
20240325,171000,4314934311,1198,1198,1198,1198,0
20240325,170900,4314934311,1198,1198,1198,1198,18809
20240325,170800,4314934311,1198,1198,1198,1198,0
20240325,170700,4314934311,1198,1198,1198,1198,0
20240325,170600,4314934311,1198,1198,1198,1198,0
20240325,170500,4314934311,1198,1198,1198,1198,0
20240325,170400,4314934311,1198,1198,1198,1198,0
20240325,170300,4314934311,1198,1198,1198,1198,0
20240325,170200,4314934311,1198,1198,1198,1198,0
20240325,170100,4314934311,1198,1198,1198,1198,0
20240325,170000,4314934311,1198,1198,1198,1198,0
20240325,165900,4314934311,1198,1198,1198,1198,0
20240325,165800,4314934311,1198,1198,1198,1198,0
20240325,165700,4314934311,1198,1198,1198,1198,0
20240325,165600,4314934311,1198,1198,1198,1198,0
20240325,165500,4314934311,1198,1198,1198,1198,0
20240325,165400,4314934311,1198,1198,1198,1198,0
20240325,165300,4314934311,1198,1198,1198,1198,0
20240325,165200,4314934311,1198,1198,1198,1198,0
20240325,165100,4314934311,1198,1198,1198,1198,0
20240325,165000,4314934311,1198,1198,1198,1198,0
20240325,164900,4314934311,1198,1198,1198,1198,0
20240325,164800,4314934311,1198,1198,1198,1198,0
20240325,164700,4314934311,1198,1198,1198,1198,0
20240325,164600,4314934311,1198,1198,1198,1198,0
20240325,164500,4314934311,1198,1198,1198,1198,0
20240325,164400,4314934311,1198,1198,1198,1198,0
20240325,164300,4314934311,1198,1198,1198,1198,0
20240325,164200,4314934311,1198,1198,1198,1198,0
20240325,164100,4314934311,1198,1198,1198,1198,0
20240325,164000,4314934311,1198,1198,1198,1198,0
20240325,163900,4314934311,1198,1198,1198,1198,18809
20240325,163800,4314934311,1198,1198,1198,1198,0
20240325,163700,4314934311,1198,1198,1198,1198,0
20240325,163600,4314934311,1198,1198,1198,1198,0
20240325,163500,4314934311,1198,1198,1198,1198,0
20240325,163400,4314934311,1198,1198,1198,1198,0
20240325,163300,4314934311,1198,1198,1198,1198,0
20240325,163200,4314934311,1198,1198,1198,1198,0
20240325,163100,4314934311,1198,1198,1198,1198,0
20240325,163000,4314934311,1198,1198,1198,1198,0
20240325,162900,4314934311,1198,1198,1198,1198,0
20240325,162800,4314934311,1198,1198,1198,1198,0
20240325,162700,4314934311,1198,1198,1198,1198,0
20240325,162600,4314934311,1198,1198,1198,1198,0
20240325,162500,4314934311,1198,1198,1198,1198,0
20240325,162400,4314934311,1198,1198,1198,1198,0
20240325,162300,4314934311,1198,1198,1198,1198,0
20240325,162200,4314934311,1198,1198,1198,1198,0
20240325,162100,4314934311,1198,1198,1198,1198,0
20240325,162000,4314934311,1198,1198,1198,1198,0
20240325,161900,4314934311,1198,1198,1198,1198,0
20240325,161800,4314934311,1198,1198,1198,1198,0
20240325,161700,4314934311,1198,1198,1198,1198,0
20240325,161600,4314934311,1198,1198,1198,1198,0
20240325,161500,4314934311,1198,1198,1198,1198,0
20240325,161400,4314934311,1198,1198,1198,1198,0
20240325,161300,4314934311,1198,1198,1198,1198,0
20240325,161200,4314934311,1198,1198,1198,1198,0
20240325,161100,4314934311,1198,1198,1198,1198,0
20240325,161000,4314934311,1198,1198,1198,1198,0
20240325,160900,4314934311,1198,1198,1198,1198,18809
20240325,160800,4314934311,1198,1198,1198,1198,0
20240325,160700,4314934311,1198,1198,1198,1198,0
20240325,160600,4314934311,1198,1198,1198,1198,0
20240325,160500,4314934311,1198,1198,1198,1198,0
20240325,160400,4314934311,1198,1198,1198,1198,0
20240325,160300,4314934311,1198,1198,1198,1198,0
20240325,160200,4314934311,1198,1198,1198,1198,0
20240325,160100,4314934311,1198,1198,1198,1198,0
20240325,160000,4314934311,1198,1198,1198,1198,0
20240325,155900,4314934311,1198,1198,1198,1198,0
20240325,155800,4314934311,1198,1198,1198,1198,0
20240325,155700,4314934311,1198,1198,1198,1198,0
20240325,155600,4314934311,1198,1198,1198,1198,0
20240325,155500,4314934311,1198,1198,1198,1198,0
20240325,155400,4314934311,1198,1198,1198,1198,0
20240325,155300,4314934311,1198,1198,1198,1198,0
20240325,155200,4314934311,1198,1198,1198,1198,0
20240325,155100,4314934311,1198,1198,1198,1198,0
20240325,155000,4314934311,1198,1198,1198,1198,0
20240325,154900,4314934311,1198,1198,1198,1198,0
20240325,154800,4314934311,1198,1198,1198,1198,0
20240325,154700,4314934311,1198,1198,1198,1198,0
20240325,154600,4314934311,1198,1198,1198,1198,0
20240325,154500,4314934311,1198,1198,1198,1198,0
20240325,154400,4314934311,1198,1198,1198,1198,0
20240325,154300,4314934311,1198,1198,1198,1198,0
20240325,154200,4314934311,1198,1198,1198,1198,0
20240325,154100,4314934311,1198,1198,1198,1198,0
20240325,154000,4314934311,1198,1198,1198,1198,0
20240325,153900,4314934311,1198,1198,1198,1198,18809
20240325,153800,4314934311,1198,1198,1198,1198,0
20240325,153700,4314934311,1198,1198,1198,1198,0
20240325,153600,4314934311,1198,1198,1198,1198,0
20240325,153500,4314934311,1198,1198,1198,1198,0
20240325,153400,4314934311,1198,1198,1198,1198,0
20240325,153300,4314934311,1198,1198,1198,1198,0
20240325,153200,4314934311,1198,1198,1198,1198,0
20240325,153100,4314934311,1198,1198,1198,1198,0
20240325,153000,4314934311,1198,1198,1198,1198,18809
20240325,152900,4292401129,1201,1201,1201,1201,0
20240325,152800,4292401129,1201,1201,1201,1201,0
20240325,152700,4292401129,1201,1201,1201,1201,0
20240325,152600,4292401129,1201,1201,1201,1201,0
20240325,152500,4292401129,1201,1201,1201,1201,0
20240325,152400,4292401129,1201,1201,1201,1201,0
20240325,152300,4292401129,1201,1201,1201,1201,0
20240325,152200,4292401129,1201,1201,1201,1201,0
20240325,152100,4292401129,1201,1201,1201,1201,0
20240325,152000,4292401129,1201,1201,1201,1201,0
20240325,151900,4292401129,1201,1199,1201,1194,7112
20240325,151800,4283881512,1200,1199,1200,1199,6574
20240325,151700,4275993221,1200,1195,1202,1195,5592
20240325,151600,4269289544,1191,1195,1198,1191,9968
20240325,151500,4257374773,1195,1188,1196,1185,12808
20240325,151400,4242117002,1184,1185,1187,1184,8328
20240325,151300,4232253463,1185,1185,1185,1184,242
20240325,151200,4231966702,1185,1187,1187,1185,14
20240325,151100,4231950102,1187,1179,1187,1179,41
20240325,151000,4231901749,1179,1179,1185,1179,839
20240325,150900,4230912514,1180,1180,1180,1180,1018
20240325,150800,4229711274,1180,1180,1180,1177,6836
20240325,150700,4221658487,1180,1185,1185,1180,33410
20240325,150600,4182207299,1185,1185,1185,1185,5227
20240325,150500,4176013304,1185,1185,1185,1185,0
20240325,150400,4176013304,1185,1188,1188,1183,25496
20240325,150300,4145786657,1188,1188,1188,1188,0
20240325,150200,4145786657,1188,1190,1191,1188,2981
20240325,150100,4142240553,1190,1191,1191,1188,2557
20240325,150000,4139197890,1188,1190,1190,1188,2099
20240325,145900,4136702836,1190,1190,1190,1190,0
20240325,145800,4136702836,1190,1190,1190,1190,7
20240325,145700,4136694506,1190,1190,1190,1190,1591
20240325,145600,4134801216,1189,1189,1189,1189,999
20240325,145500,4133613405,1186,1186,1186,1186,1009
20240325,145400,4132416731,1185,1190,1190,1185,3535
20240325,145300,4128225131,1186,1187,1187,1186,115
20240325,145200,4128088632,1187,1187,1187,1187,2173
20240325,145100,4125509281,1187,1186,1191,1186,5086
20240325,145000,4119477191,1186,1188,1188,1186,1900
20240325,144900,4117222365,1188,1192,1193,1188,5187
20240325,144800,4111047778,1193,1193,1193,1193,0
20240325,144700,4111047778,1193,1193,1193,1193,185
20240325,144600,4110827073,1193,1192,1193,1192,209
20240325,144500,4110577886,1193,1191,1193,1191,2051
20240325,144400,4108132121,1191,1191,1191,1191,116
20240325,144300,4107993965,1192,1191,1192,1191,27
20240325,144200,4107961789,1188,1188,1188,1188,3
20240325,144100,4107958225,1187,1187,1187,1187,720
20240325,144000,4107103585,1186,1188,1188,1186,6000
20240325,143900,4099983581,1188,1188,1188,1188,0
20240325,143800,4099983581,1188,1189,1189,1188,2494
20240325,143700,4097020552,1188,1191,1194,1188,14802
20240325,143600,4079406281,1190,1190,1190,1190,0
20240325,143500,4079406281,1190,1190,1190,1190,0
20240325,143400,4079406281,1190,1190,1190,1190,0
20240325,143300,4079406281,1190,1190,1190,1190,0
20240325,143200,4079406281,1190,1191,1191,1190,2001
20240325,143100,4077023856,1193,1199,1199,1190,26163
20240325,143000,4045784454,1199,1199,1199,1199,107
20240325,142900,4045656161,1199,1199,1199,1199,10
20240325,142800,4045644171,1200,1199,1200,1199,13
20240325,142700,4045628583,1198,1199,1199,1198,442
20240325,142600,4045099052,1200,1199,1200,1199,4070
20240325,142500,4040219112,1198,1200,1200,1196,5200
20240325,142400,4033989542,1200,1201,1201,1200,1435
20240325,142300,4032267530,1200,1200,1200,1200,1681
20240325,142200,4030250330,1200,1201,1201,1200,394
20240325,142100,4029777410,1201,1200,1201,1200,1126
20240325,142000,4028425446,1201,1202,1202,1200,2021
20240325,141900,4025996373,1202,1203,1203,1202,112
20240325,141800,4025861646,1202,1203,1203,1202,19
20240325,141700,4025838798,1203,1201,1203,1201,3201
20240325,141600,4021990247,1201,1201,1201,1200,671
20240325,141500,4021184481,1201,1201,1202,1201,1200
20240325,141400,4019743276,1202,1202,1202,1202,23
20240325,141300,4019715630,1199,1203,1203,1199,6667
20240325,141200,4011701998,1204,1201,1204,1201,213
20240325,141100,4011445831,1200,1202,1202,1200,1023
20240325,141000,4010217203,1202,1200,1205,1200,12311
20240325,140900,3995388500,1200,1201,1201,1196,4309
20240325,140800,3990222867,1199,1203,1203,1199,1200
20240325,140700,3988782663,1203,1202,1203,1202,16
20240325,140600,3988763426,1200,1198,1200,1198,1248
20240325,140500,3987266031,1198,1197,1198,1197,2174
20240325,140400,3984663748,1198,1199,1200,1196,7321
20240325,140300,3975896428,1199,1202,1202,1199,14271
20240325,140200,3958767764,1202,1206,1206,1202,10489
20240325,140100,3946135605,1206,1206,1206,1206,2653
20240325,140000,3942936087,1207,1208,1208,1205,3688
20240325,135900,3938487572,1209,1208,1209,1208,425
20240325,135800,3937974078,1209,1208,1210,1208,1096
20240325,135700,3936649578,1208,1208,1208,1208,5
20240325,135600,3936643538,1205,1206,1206,1205,994
20240325,135500,3935445668,1208,1206,1208,1203,9849
20240325,135400,3923574483,1207,1210,1210,1207,5233
20240325,135300,3917254646,1210,1211,1211,1210,4508
20240325,135200,3911798900,1213,1215,1215,1213,6534
20240325,135100,3903871370,1213,1223,1223,1213,4580
20240325,135000,3898309543,1218,1218,1222,1218,1086
20240325,134900,3896986716,1218,1225,1225,1216,11281
20240325,134800,3883214051,1229,1226,1229,1225,5808
20240325,134700,3876087336,1226,1218,1229,1218,12943
20240325,134600,3860276273,1216,1209,1218,1208,8672
20240325,134500,3849743780,1207,1203,1209,1203,4039
20240325,134400,3844871085,1202,1199,1202,1199,21
20240325,134300,3844845873,1199,1194,1201,1193,21329
20240325,134200,3819269561,1193,1189,1193,1189,8233
20240325,134100,3809462100,1185,1185,1188,1185,14968
20240325,134000,3791718320,1185,1184,1185,1184,2357
20240325,133900,3788926940,1184,1184,1184,1184,483
20240325,133800,3788355068,1184,1183,1184,1182,1117
20240325,133700,3787033741,1183,1183,1183,1182,4786
20240325,133600,3781373621,1183,1183,1183,1182,19
20240325,133500,3781351153,1183,1183,1183,1182,1170
20240325,133400,3779968207,1183,1182,1183,1181,2290
20240325,133300,3777263432,1181,1181,1182,1181,13
20240325,133200,3777248076,1181,1180,1181,1180,105
20240325,133100,3777124175,1180,1181,1181,1179,2056
20240325,133000,3774697554,1181,1178,1181,1178,1004
20240325,132900,3773513835,1181,1179,1181,1179,10404
20240325,132800,3761245110,1177,1177,1177,1177,9
20240325,132700,3761234517,1177,1177,1177,1177,409
20240325,132600,3760753124,1177,1178,1179,1176,5388
20240325,132500,3754412173,1178,1178,1179,1178,5241
20240325,132400,3748238044,1179,1179,1179,1178,3114
20240325,132300,3744569638,1179,1176,1179,1176,101
20240325,132200,3744450710,1174,1174,1175,1174,241
20240325,132100,3744167578,1174,1176,1176,1174,3712
20240325,132000,3739808047,1176,1179,1179,1176,1342
20240325,131900,3738227404,1177,1176,1177,1176,261
20240325,131800,3737920217,1176,1176,1176,1176,2399
20240325,131700,3735098993,1175,1175,1175,1175,4
20240325,131600,3735094293,1176,1175,1176,1175,12518
20240325,131500,3720374966,1175,1175,1175,1174,905
20240325,131400,3719311592,1175,1172,1175,1170,15263
20240325,131300,3701428226,1173,1172,1173,1172,419
20240325,131200,3700936790,1171,1173,1173,1171,211
20240325,131100,3700689707,1173,1172,1175,1170,9959
20240325,131000,3689025127,1177,1177,1177,1173,30555
20240325,130900,3653102046,1177,1178,1178,1177,1689
20240325,130800,3651113896,1177,1177,1177,1177,0
20240325,130700,3651113896,1177,1177,1177,1177,1788
20240325,130600,3649009420,1179,1179,1179,1179,258
20240325,130500,3648705238,1180,1181,1181,1180,207
20240325,130400,3648460966,1180,1180,1180,1180,206
20240325,130300,3648217886,1181,1181,1181,1181,35
20240325,130200,3648176551,1181,1180,1181,1180,4304
20240325,130100,3643093856,1181,1181,1181,1181,4433
20240325,130000,3637858483,1182,1181,1182,1181,3887
20240325,125900,3633267206,1181,1181,1181,1181,22
20240325,125800,3633241224,1181,1181,1181,1181,504
20240325,125700,3632646000,1180,1180,1180,1180,1
20240325,125600,3632644820,1180,1180,1180,1180,12
20240325,125500,3632630660,1181,1181,1181,1177,4055
20240325,125400,3627855385,1179,1177,1179,1177,826
20240325,125300,3626881633,1177,1175,1177,1175,1484
20240325,125200,3625136032,1176,1182,1183,1175,24405
20240325,125100,3596340020,1184,1184,1184,1184,257
20240325,125000,3596035732,1182,1182,1182,1182,0
20240325,124900,3596035732,1182,1182,1182,1182,493
20240325,124800,3595453006,1182,1184,1184,1182,1930
20240325,124700,3593171346,1182,1183,1183,1182,164
20240325,124600,3592977493,1184,1184,1184,1184,0
20240325,124500,3592977493,1184,1181,1184,1181,3074
20240325,124400,3589338042,1181,1181,1181,1181,458
20240325,124300,3588797144,1180,1176,1180,1176,16091
20240325,124200,3569815670,1175,1179,1180,1175,2310
20240325,124100,3567091996,1176,1178,1178,1176,5460
20240325,124000,3560665833,1178,1179,1180,1178,6127
20240325,123900,3553444335,1180,1180,1180,1180,781
20240325,123800,3552522755,1180,1180,1180,1180,61
20240325,123700,3552450775,1180,1180,1180,1180,3431
20240325,123600,3548402195,1180,1180,1180,1180,0
20240325,123500,3548402195,1180,1180,1189,1180,19473
20240325,123400,3525385636,1180,1180,1180,1180,40
20240325,123300,3525338436,1180,1180,1180,1180,7000
20240325,123200,3517078436,1180,1183,1183,1180,2441
20240325,123100,3514195494,1183,1183,1184,1183,1746
20240325,123000,3512129476,1178,1178,1178,1178,195
20240325,122900,3511899766,1177,1183,1184,1177,13297
20240325,122800,3496202938,1183,1183,1183,1183,2852
20240325,122700,3492829022,1181,1188,1188,1181,16697
20240325,122600,3473033434,1188,1188,1188,1188,0
20240325,122500,3473033434,1188,1192,1192,1188,2939
20240325,122400,3469540794,1192,1192,1192,1192,1017
20240325,122300,3468328530,1188,1188,1188,1188,51
20240325,122200,3468267942,1188,1193,1193,1188,6375
20240325,122100,3460670942,1193,1194,1195,1193,1102
20240325,122000,3459355047,1195,1194,1195,1194,27
20240325,121900,3459322808,1194,1193,1194,1193,618
20240325,121800,3458585510,1193,1194,1194,1193,518
20240325,121700,3457967450,1194,1194,1194,1194,119
20240325,121600,3457825364,1194,1194,1194,1194,94
20240325,121500,3457713128,1194,1194,1194,1193,2734
20240325,121400,3454450537,1194,1194,1194,1194,503
20240325,121300,3453849955,1195,1190,1195,1190,8020
20240325,121200,3444282618,1190,1192,1192,1190,1169
20240325,121100,3442891506,1193,1193,1193,1193,843
20240325,121000,3441885807,1193,1193,1193,1193,40
20240325,120900,3441838087,1193,1187,1193,1187,20070
20240325,120800,3417928942,1187,1185,1187,1185,7969
20240325,120700,3408475720,1186,1183,1186,1181,1349
20240325,120600,3406880321,1186,1185,1186,1184,7632
20240325,120500,3397836166,1185,1186,1186,1185,5929
20240325,120400,3390808591,1186,1186,1186,1186,1040
20240325,120300,3389575151,1186,1186,1186,1186,0
20240325,120200,3389575151,1186,1190,1190,1186,7275
20240325,120100,3380940012,1190,1190,1190,1190,1292
20240325,120000,3379402532,1190,1190,1190,1190,1440
20240325,115900,3377688932,1189,1188,1189,1188,47
20240325,115800,3377633087,1188,1189,1190,1188,7138
20240325,115700,3369146117,1190,1189,1191,1188,6607
20240325,115600,3361284349,1189,1187,1189,1184,5273
20240325,115500,3355022672,1187,1182,1187,1182,8621
20240325,115400,3344808908,1183,1181,1183,1181,2728
20240325,115300,3341584215,1181,1176,1181,1176,6695
20240325,115200,3333686977,1174,1174,1174,1174,0
20240325,115100,3333686977,1174,1174,1174,1174,4
20240325,115000,3333682281,1172,1172,1172,1172,2488
20240325,114900,3330766345,1172,1174,1174,1172,761
20240325,114800,3329874156,1174,1174,1174,1174,499
20240325,114700,3329288330,1174,1176,1176,1174,8920
20240325,114600,3318808473,1176,1179,1180,1176,6386
20240325,114500,3311291857,1180,1180,1180,1180,510
20240325,114400,3310690057,1180,1176,1180,1176,8367
20240325,114300,3300823667,1176,1176,1176,1176,27
20240325,114200,3300791915,1176,1176,1176,1176,319
20240325,114100,3300416771,1176,1176,1176,1176,891
20240325,114000,3299368955,1178,1177,1178,1177,2607
20240325,113900,3296297912,1178,1175,1178,1175,22
20240325,113800,3296272023,1178,1175,1178,1175,1253
20240325,113700,3294796281,1175,1175,1176,1175,3500
20240325,113600,3290683481,1175,1176,1176,1175,1273
20240325,113500,3289187653,1178,1178,1178,1178,1151
20240325,113400,3287831775,1178,1174,1178,1174,3224
20240325,113300,3284037802,1173,1174,1174,1173,12708
20240325,113200,3269127485,1174,1174,1174,1174,337
20240325,113100,3268731847,1174,1176,1178,1174,15693
20240325,113000,3250297402,1178,1178,1178,1178,1671
20240325,112900,3248328964,1180,1178,1181,1178,5839
20240325,112800,3241441474,1178,1178,1178,1177,9451
20240325,112700,3230313320,1178,1177,1178,1176,2996
20240325,112600,3226787069,1177,1177,1177,1176,1102
20240325,112500,3225490024,1173,1173,1176,1173,7186
20240325,112400,3217047199,1173,1170,1173,1170,4046
20240325,112300,3212305028,1171,1172,1172,1169,157
20240325,112200,3212121312,1172,1172,1172,1172,4292
20240325,112100,3207091088,1172,1167,1172,1167,3187
20240325,112000,3203368284,1166,1166,1167,1166,1119
20240325,111900,3202063499,1165,1163,1165,1163,27
20240325,111800,3202032080,1162,1162,1165,1162,672
20240325,111700,3201250916,1165,1165,1166,1165,930
20240325,111600,3200167165,1165,1160,1165,1160,13630
20240325,111500,3184320796,1159,1159,1159,1159,805
20240325,111400,3183387801,1159,1159,1159,1159,106
20240325,111300,3183264947,1159,1158,1159,1158,6332
20240325,111200,3175926659,1159,1159,1159,1159,0
20240325,111100,3175926659,1159,1154,1159,1154,1045
20240325,111000,3174720492,1154,1153,1154,1153,479
20240325,110900,3174167736,1152,1149,1152,1149,893
20240325,110800,3173139319,1152,1152,1154,1149,25196
20240325,110700,3144149949,1152,1154,1154,1152,5278
20240325,110600,3138068102,1154,1155,1155,1154,11425
20240325,110500,3124882754,1160,1158,1160,1158,29
20240325,110400,3124849134,1161,1158,1162,1154,10176
20240325,110300,3113090643,1162,1159,1162,1157,5274
20240325,110200,3106980907,1160,1166,1166,1159,40766
20240325,110100,3059634201,1164,1164,1164,1164,7
20240325,110000,3059626053,1162,1164,1164,1162,1000
20240325,105900,3058463948,1163,1164,1166,1162,5473
20240325,105800,3052099482,1166,1166,1166,1166,1723
20240325,105700,3050090464,1163,1166,1166,1163,15835
20240325,105600,3031652975,1166,1168,1168,1166,3103
20240325,105500,3028031633,1168,1173,1173,1168,27257
20240325,105400,2996123033,1175,1175,1175,1174,17840
20240325,105300,2975166645,1175,1176,1176,1175,1110
20240325,105200,2973861305,1176,1177,1177,1176,901
20240325,105100,2972800838,1177,1177,1177,1177,430
20240325,105000,2972294728,1175,1175,1175,1175,3425
20240325,104900,2968270353,1175,1180,1180,1175,6687
20240325,104800,2960391413,1180,1180,1180,1180,1346
20240325,104700,2958803133,1180,1180,1181,1180,1003
20240325,104600,2957619393,1180,1180,1180,1180,221
20240325,104500,2957358613,1180,1174,1180,1174,1002
20240325,104400,2956182253,1180,1180,1180,1180,1000
20240325,104300,2955002253,1180,1181,1181,1175,12208
20240325,104200,2940656704,1174,1178,1180,1174,15017
20240325,104100,2922954985,1173,1174,1174,1173,2936
20240325,104000,2919508181,1174,1178,1178,1174,3165
20240325,103900,2915790624,1178,1178,1178,1177,929
20240325,103800,2914696462,1178,1178,1178,1178,288
20240325,103700,2914357198,1178,1174,1178,1174,2622
20240325,103600,2911274182,1174,1170,1176,1170,1933
20240325,103500,2909002848,1170,1170,1170,1170,810
20240325,103400,2908055148,1168,1171,1172,1168,6183
20240325,103300,2900822206,1171,1178,1178,1170,11509
20240325,103200,2887328377,1178,1178,1178,1178,143
20240325,103100,2887159923,1178,1178,1178,1177,1050
20240325,103000,2885924019,1177,1180,1180,1177,2154
20240325,102900,2883385509,1179,1178,1180,1178,6513
20240325,102800,2875706983,1178,1174,1178,1174,2982
20240325,102700,2872197183,1174,1177,1177,1174,1870
20240325,102600,2869996751,1177,1177,1177,1177,617
20240325,102500,2869270542,1177,1177,1177,1173,5469
20240325,102400,2862833773,1177,1179,1179,1174,3504
20240325,102300,2858713456,1179,1179,1179,1179,1153
20240325,102200,2857354069,1179,1172,1179,1172,325
20240325,102100,2856972209,1172,1176,1176,1172,8428
20240325,102000,2847078155,1176,1178,1180,1175,2356
20240325,101900,2844308105,1179,1179,1180,1178,9967
20240325,101800,2832558014,1179,1174,1179,1174,16799
20240325,101700,2812800678,1173,1174,1174,1170,1967
20240325,101600,2810493409,1175,1171,1176,1171,62238
20240325,101500,2737520034,1165,1166,1171,1165,2021
20240325,101400,2735165152,1166,1169,1169,1166,4447
20240325,101300,2729973997,1172,1169,1172,1168,9146
20240325,101200,2719273445,1172,1171,1172,1170,9676
20240325,101100,2707942708,1172,1168,1172,1168,6341
20240325,101000,2700523300,1168,1168,1168,1167,14118
20240325,100900,2684033976,1168,1169,1171,1168,8839
20240325,100800,2673690986,1168,1161,1168,1161,13446
20240325,100700,2658026659,1161,1165,1165,1161,6365
20240325,100600,2650634827,1165,1165,1165,1165,242
20240325,100500,2650352897,1165,1160,1165,1160,22815
20240325,100400,2623779947,1160,1165,1166,1160,2303
20240325,100300,2621102450,1156,1164,1165,1156,7932
20240325,100200,2611903299,1166,1167,1168,1164,4098
20240325,100100,2607118871,1168,1162,1168,1160,14505
20240325,100000,2590210282,1162,1155,1166,1154,56595
20240325,095900,2524595381,1148,1151,1153,1145,17627
20240325,095800,2504366620,1151,1150,1151,1145,5403
20240325,095700,2498151555,1150,1144,1150,1144,5335
20240325,095600,2492032509,1143,1139,1144,1139,16924
20240325,095500,2472728886,1140,1144,1144,1140,7657
20240325,095400,2463984639,1144,1145,1145,1143,4370
20240325,095300,2458988126,1144,1155,1155,1144,42354
20240325,095200,2410274655,1156,1155,1156,1155,1341
20240325,095100,2408725670,1155,1155,1157,1155,3309
20240325,095000,2404901755,1154,1157,1158,1154,11844
20240325,094900,2391210405,1157,1157,1157,1155,4006
20240325,094800,2386577419,1158,1159,1159,1156,3674
20240325,094700,2382320815,1159,1159,1160,1155,20525
20240325,094600,2358599743,1159,1165,1165,1157,13613
20240325,094500,2342808480,1165,1166,1170,1160,20059
20240325,094400,2319475258,1165,1143,1165,1143,42993
20240325,094300,2269865436,1143,1124,1144,1122,75152
20240325,094200,2184799069,1127,1128,1128,1121,25155
20240325,094100,2156553786,1122,1122,1129,1120,29407
20240325,094000,2123504631,1120,1120,1124,1117,54922
20240325,093900,2062053747,1121,1135,1140,1117,38585
20240325,093800,2018643524,1135,1141,1147,1130,61622
20240325,093700,1948520102,1147,1153,1153,1140,95717
20240325,093600,1838795769,1151,1156,1157,1151,33507
20240325,093500,1800092461,1156,1159,1160,1156,31002
20240325,093400,1764170443,1159,1165,1166,1159,54509
20240325,093300,1700848665,1165,1171,1171,1165,4348
20240325,093200,1695780722,1166,1167,1167,1165,12351
20240325,093100,1681382340,1167,1175,1175,1167,20330
20240325,093000,1657602554,1175,1176,1176,1175,3498
20240325,092900,1653489104,1176,1172,1176,1172,21164
20240325,092800,1628630383,1171,1166,1173,1166,20490
20240325,092700,1604650829,1166,1163,1170,1162,19212
20240325,092600,1582249573,1164,1175,1175,1163,17771
20240325,092500,1561529599,1174,1172,1177,1165,21809
20240325,092400,1535933611,1172,1161,1174,1160,500636
20240325,092300,954988728,1160,1163,1164,1159,21852
20240325,092200,929620905,1164,1166,1171,1163,15874
20240325,092100,911126319,1165,1175,1178,1165,42453
20240325,092000,861518927,1175,1175,1178,1175,14702
20240325,091900,844225635,1175,1172,1180,1172,40241
20240325,091800,796921013,1167,1165,1170,1165,9683
20240325,091700,785616082,1165,1169,1174,1165,50025
20240325,091600,727136677,1169,1171,1175,1165,41270
20240325,091500,678849065,1172,1176,1176,1172,28942
20240325,091400,644874796,1176,1180,1180,1174,31028
20240325,091300,608387129,1180,1187,1188,1180,31834
20240325,091200,570729012,1187,1191,1192,1187,14221
20240325,091100,553825883,1190,1191,1194,1189,10181
20240325,091000,541703170,1191,1185,1194,1183,22256
20240325,090900,515207517,1183,1178,1195,1175,22379
20240325,090800,488673828,1172,1196,1196,1172,73711
20240325,090700,401310194,1195,1202,1214,1194,29089
20240325,090600,366385797,1202,1200,1202,1194,14356
20240325,090500,349201244,1200,1216,1216,1197,28601
20240325,090400,314749124,1212,1196,1212,1196,5073
20240325,090300,308623791,1196,1187,1202,1187,54248
20240325,090200,243946943,1187,1189,1210,1184,46799
20240325,090100,188038146,1195,1230,1230,1176,98180
20240325,090000,70806341,1232,1240,1247,1225,57307