stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,205000,14948448430,2130,2130,2130,2130,95727
20240314,204900,14948448430,2130,2130,2130,2130,0
20240314,204800,14948448430,2130,2130,2130,2130,0
20240314,204700,14948448430,2130,2130,2130,2130,0
20240314,204600,14948448430,2130,2130,2130,2130,0
20240314,204500,14948448430,2130,2130,2130,2130,0
20240314,204400,14948448430,2130,2130,2130,2130,0
20240314,204300,14948448430,2130,2130,2130,2130,0
20240314,204200,14948448430,2130,2130,2130,2130,0
20240314,204100,14948448430,2130,2130,2130,2130,0
20240314,204000,14948448430,2130,2130,2130,2130,0
20240314,203900,14948448430,2130,2130,2130,2130,0
20240314,203800,14948448430,2130,2130,2130,2130,0
20240314,203700,14948448430,2130,2130,2130,2130,0
20240314,203600,14948448430,2130,2130,2130,2130,0
20240314,203500,14948448430,2130,2130,2130,2130,0
20240314,203400,14948448430,2130,2130,2130,2130,0
20240314,203300,14948448430,2130,2130,2130,2130,0
20240314,203200,14948448430,2130,2130,2130,2130,0
20240314,203100,14948448430,2130,2130,2130,2130,0
20240314,203000,14948448430,2130,2130,2130,2130,0
20240314,202900,14948448430,2130,2130,2130,2130,0
20240314,202800,14948448430,2130,2130,2130,2130,0
20240314,202700,14948448430,2130,2130,2130,2130,0
20240314,202600,14948448430,2130,2130,2130,2130,0
20240314,202500,14948448430,2130,2130,2130,2130,0
20240314,202400,14948448430,2130,2130,2130,2130,0
20240314,202300,14948448430,2130,2130,2130,2130,0
20240314,202200,14948448430,2130,2130,2130,2130,0
20240314,202100,14948448430,2130,2130,2130,2130,0
20240314,202000,14948448430,2130,2130,2130,2130,95727
20240314,201900,14948448430,2130,2130,2130,2130,0
20240314,201800,14948448430,2130,2130,2130,2130,0
20240314,201700,14948448430,2130,2130,2130,2130,0
20240314,201600,14948448430,2130,2130,2130,2130,0
20240314,201500,14948448430,2130,2130,2130,2130,0
20240314,201400,14948448430,2130,2130,2130,2130,0
20240314,201300,14948448430,2130,2130,2130,2130,0
20240314,201200,14948448430,2130,2130,2130,2130,0
20240314,201100,14948448430,2130,2130,2130,2130,0
20240314,201000,14948448430,2130,2130,2130,2130,0
20240314,200900,14948448430,2130,2130,2130,2130,0
20240314,200800,14948448430,2130,2130,2130,2130,0
20240314,200700,14948448430,2130,2130,2130,2130,0
20240314,200600,14948448430,2130,2130,2130,2130,0
20240314,200500,14948448430,2130,2130,2130,2130,0
20240314,200400,14948448430,2130,2130,2130,2130,0
20240314,200300,14948448430,2130,2130,2130,2130,0
20240314,200200,14948448430,2130,2130,2130,2130,0
20240314,200100,14948448430,2130,2130,2130,2130,0
20240314,200000,14948448430,2130,2130,2130,2130,0
20240314,195900,14948448430,2130,2130,2130,2130,0
20240314,195800,14948448430,2130,2130,2130,2130,0
20240314,195700,14948448430,2130,2130,2130,2130,0
20240314,195600,14948448430,2130,2130,2130,2130,0
20240314,195500,14948448430,2130,2130,2130,2130,0
20240314,195400,14948448430,2130,2130,2130,2130,0
20240314,195300,14948448430,2130,2130,2130,2130,0
20240314,195200,14948448430,2130,2130,2130,2130,0
20240314,195100,14948448430,2130,2130,2130,2130,0
20240314,195000,14948448430,2130,2130,2130,2130,95727
20240314,194900,14948448430,2130,2130,2130,2130,0
20240314,194800,14948448430,2130,2130,2130,2130,0
20240314,194700,14948448430,2130,2130,2130,2130,0
20240314,194600,14948448430,2130,2130,2130,2130,0
20240314,194500,14948448430,2130,2130,2130,2130,0
20240314,194400,14948448430,2130,2130,2130,2130,0
20240314,194300,14948448430,2130,2130,2130,2130,0
20240314,194200,14948448430,2130,2130,2130,2130,0
20240314,194100,14948448430,2130,2130,2130,2130,0
20240314,194000,14948448430,2130,2130,2130,2130,0
20240314,193900,14948448430,2130,2130,2130,2130,0
20240314,193800,14948448430,2130,2130,2130,2130,0
20240314,193700,14948448430,2130,2130,2130,2130,0
20240314,193600,14948448430,2130,2130,2130,2130,0
20240314,193500,14948448430,2130,2130,2130,2130,0
20240314,193400,14948448430,2130,2130,2130,2130,0
20240314,193300,14948448430,2130,2130,2130,2130,0
20240314,193200,14948448430,2130,2130,2130,2130,0
20240314,193100,14948448430,2130,2130,2130,2130,0
20240314,193000,14948448430,2130,2130,2130,2130,0
20240314,192900,14948448430,2130,2130,2130,2130,0
20240314,192800,14948448430,2130,2130,2130,2130,0
20240314,192700,14948448430,2130,2130,2130,2130,0
20240314,192600,14948448430,2130,2130,2130,2130,0
20240314,192500,14948448430,2130,2130,2130,2130,0
20240314,192400,14948448430,2130,2130,2130,2130,0
20240314,192300,14948448430,2130,2130,2130,2130,0
20240314,192200,14948448430,2130,2130,2130,2130,0
20240314,192100,14948448430,2130,2130,2130,2130,0
20240314,192000,14948448430,2130,2130,2130,2130,95727
20240314,191900,14948448430,2130,2130,2130,2130,0
20240314,191800,14948448430,2130,2130,2130,2130,0
20240314,191700,14948448430,2130,2130,2130,2130,0
20240314,191600,14948448430,2130,2130,2130,2130,0
20240314,191500,14948448430,2130,2130,2130,2130,0
20240314,191400,14948448430,2130,2130,2130,2130,0
20240314,191300,14948448430,2130,2130,2130,2130,0
20240314,191200,14948448430,2130,2130,2130,2130,0
20240314,191100,14948448430,2130,2130,2130,2130,0
20240314,191000,14948448430,2130,2130,2130,2130,0
20240314,190900,14948448430,2130,2130,2130,2130,0
20240314,190800,14948448430,2130,2130,2130,2130,0
20240314,190700,14948448430,2130,2130,2130,2130,0
20240314,190600,14948448430,2130,2130,2130,2130,0
20240314,190500,14948448430,2130,2130,2130,2130,0
20240314,190400,14948448430,2130,2130,2130,2130,0
20240314,190300,14948448430,2130,2130,2130,2130,0
20240314,190200,14948448430,2130,2130,2130,2130,0
20240314,190100,14948448430,2130,2130,2130,2130,0
20240314,190000,14948448430,2130,2130,2130,2130,0
20240314,185900,14948448430,2130,2130,2130,2130,0
20240314,185800,14948448430,2130,2130,2130,2130,0
20240314,185700,14948448430,2130,2130,2130,2130,0
20240314,185600,14948448430,2130,2130,2130,2130,0
20240314,185500,14948448430,2130,2130,2130,2130,0
20240314,185400,14948448430,2130,2130,2130,2130,0
20240314,185300,14948448430,2130,2130,2130,2130,0
20240314,185200,14948448430,2130,2130,2130,2130,0
20240314,185100,14948448430,2130,2130,2130,2130,0
20240314,185000,14948448430,2130,2130,2130,2130,95727
20240314,184900,14948448430,2130,2130,2130,2130,0
20240314,184800,14948448430,2130,2130,2130,2130,0
20240314,184700,14948448430,2130,2130,2130,2130,0
20240314,184600,14948448430,2130,2130,2130,2130,0
20240314,184500,14948448430,2130,2130,2130,2130,0
20240314,184400,14948448430,2130,2130,2130,2130,0
20240314,184300,14948448430,2130,2130,2130,2130,0
20240314,184200,14948448430,2130,2130,2130,2130,0
20240314,184100,14948448430,2130,2130,2130,2130,0
20240314,184000,14948448430,2130,2130,2130,2130,0
20240314,183900,14948448430,2130,2130,2130,2130,0
20240314,183800,14948448430,2130,2130,2130,2130,0
20240314,183700,14948448430,2130,2130,2130,2130,0
20240314,183600,14948448430,2130,2130,2130,2130,0
20240314,183500,14948448430,2130,2130,2130,2130,0
20240314,183400,14948448430,2130,2130,2130,2130,0
20240314,183300,14948448430,2130,2130,2130,2130,0
20240314,183200,14948448430,2130,2130,2130,2130,0
20240314,183100,14948448430,2130,2130,2130,2130,0
20240314,183000,14948448430,2130,2130,2130,2130,0
20240314,182900,14948448430,2130,2130,2130,2130,0
20240314,182800,14948448430,2130,2130,2130,2130,0
20240314,182700,14948448430,2130,2130,2130,2130,0
20240314,182600,14948448430,2130,2130,2130,2130,0
20240314,182500,14948448430,2130,2130,2130,2130,0
20240314,182400,14948448430,2130,2130,2130,2130,0
20240314,182300,14948448430,2130,2130,2130,2130,0
20240314,182200,14948448430,2130,2130,2130,2130,0
20240314,182100,14948448430,2130,2130,2130,2130,0
20240314,182000,14948448430,2130,2130,2130,2130,95727
20240314,181900,14948448430,2130,2130,2130,2130,0
20240314,181800,14948448430,2130,2130,2130,2130,0
20240314,181700,14948448430,2130,2130,2130,2130,0
20240314,181600,14948448430,2130,2130,2130,2130,0
20240314,181500,14948448430,2130,2130,2130,2130,0
20240314,181400,14948448430,2130,2130,2130,2130,0
20240314,181300,14948448430,2130,2130,2130,2130,0
20240314,181200,14948448430,2130,2130,2130,2130,0
20240314,181100,14948448430,2130,2130,2130,2130,0
20240314,181000,14948448430,2130,2130,2130,2130,0
20240314,180900,14948448430,2130,2130,2130,2130,0
20240314,180800,14948448430,2130,2130,2130,2130,0
20240314,180700,14948448430,2130,2130,2130,2130,0
20240314,180600,14948448430,2130,2130,2130,2130,0
20240314,180500,14948448430,2130,2130,2130,2130,0
20240314,180400,14948448430,2130,2130,2130,2130,0
20240314,180300,14948448430,2130,2130,2130,2130,0
20240314,180200,14948448430,2130,2130,2130,2130,0
20240314,180100,14948448430,2130,2130,2130,2130,0
20240314,180000,14948448430,2130,2130,2130,2130,0
20240314,175900,14948448430,2130,2130,2130,2130,0
20240314,175800,14948448430,2130,2130,2130,2130,0
20240314,175700,14948448430,2130,2130,2130,2130,0
20240314,175600,14948448430,2130,2130,2130,2130,0
20240314,175500,14948448430,2130,2130,2130,2130,0
20240314,175400,14948448430,2130,2130,2130,2130,0
20240314,175300,14948448430,2130,2130,2130,2130,0
20240314,175200,14948448430,2130,2130,2130,2130,0
20240314,175100,14948448430,2130,2130,2130,2130,0
20240314,175000,14948448430,2130,2130,2130,2130,95727
20240314,174900,14948448430,2130,2130,2130,2130,0
20240314,174800,14948448430,2130,2130,2130,2130,0
20240314,174700,14948448430,2130,2130,2130,2130,0
20240314,174600,14948448430,2130,2130,2130,2130,0
20240314,174500,14948448430,2130,2130,2130,2130,0
20240314,174400,14948448430,2130,2130,2130,2130,0
20240314,174300,14948448430,2130,2130,2130,2130,0
20240314,174200,14948448430,2130,2130,2130,2130,0
20240314,174100,14948448430,2130,2130,2130,2130,0
20240314,174000,14948448430,2130,2130,2130,2130,0
20240314,173900,14948448430,2130,2130,2130,2130,0
20240314,173800,14948448430,2130,2130,2130,2130,0
20240314,173700,14948448430,2130,2130,2130,2130,0
20240314,173600,14948448430,2130,2130,2130,2130,0
20240314,173500,14948448430,2130,2130,2130,2130,0
20240314,173400,14948448430,2130,2130,2130,2130,0
20240314,173300,14948448430,2130,2130,2130,2130,0
20240314,173200,14948448430,2130,2130,2130,2130,0
20240314,173100,14948448430,2130,2130,2130,2130,0
20240314,173000,14948448430,2130,2130,2130,2130,0
20240314,172900,14948448430,2130,2130,2130,2130,0
20240314,172800,14948448430,2130,2130,2130,2130,0
20240314,172700,14948448430,2130,2130,2130,2130,0
20240314,172600,14948448430,2130,2130,2130,2130,0
20240314,172500,14948448430,2130,2130,2130,2130,0
20240314,172400,14948448430,2130,2130,2130,2130,0
20240314,172300,14948448430,2130,2130,2130,2130,0
20240314,172200,14948448430,2130,2130,2130,2130,0
20240314,172100,14948448430,2130,2130,2130,2130,0
20240314,172000,14948448430,2130,2130,2130,2130,95727
20240314,171900,14948448430,2130,2130,2130,2130,0
20240314,171800,14948448430,2130,2130,2130,2130,0
20240314,171700,14948448430,2130,2130,2130,2130,0
20240314,171600,14948448430,2130,2130,2130,2130,0
20240314,171500,14948448430,2130,2130,2130,2130,0
20240314,171400,14948448430,2130,2130,2130,2130,0
20240314,171300,14948448430,2130,2130,2130,2130,0
20240314,171200,14948448430,2130,2130,2130,2130,0
20240314,171100,14948448430,2130,2130,2130,2130,0
20240314,171000,14948448430,2130,2130,2130,2130,0
20240314,170900,14948448430,2130,2130,2130,2130,0
20240314,170800,14948448430,2130,2130,2130,2130,0
20240314,170700,14948448430,2130,2130,2130,2130,0
20240314,170600,14948448430,2130,2130,2130,2130,0
20240314,170500,14948448430,2130,2130,2130,2130,0
20240314,170400,14948448430,2130,2130,2130,2130,0
20240314,170300,14948448430,2130,2130,2130,2130,0
20240314,170200,14948448430,2130,2130,2130,2130,0
20240314,170100,14948448430,2130,2130,2130,2130,0
20240314,170000,14948448430,2130,2130,2130,2130,0
20240314,165900,14948448430,2130,2130,2130,2130,0
20240314,165800,14948448430,2130,2130,2130,2130,0
20240314,165700,14948448430,2130,2130,2130,2130,0
20240314,165600,14948448430,2130,2130,2130,2130,0
20240314,165500,14948448430,2130,2130,2130,2130,0
20240314,165400,14948448430,2130,2130,2130,2130,0
20240314,165300,14948448430,2130,2130,2130,2130,0
20240314,165200,14948448430,2130,2130,2130,2130,0
20240314,165100,14948448430,2130,2130,2130,2130,0
20240314,165000,14948448430,2130,2130,2130,2130,95727
20240314,164900,14948448430,2130,2130,2130,2130,0
20240314,164800,14948448430,2130,2130,2130,2130,0
20240314,164700,14948448430,2130,2130,2130,2130,0
20240314,164600,14948448430,2130,2130,2130,2130,0
20240314,164500,14948448430,2130,2130,2130,2130,0
20240314,164400,14948448430,2130,2130,2130,2130,0
20240314,164300,14948448430,2130,2130,2130,2130,0
20240314,164200,14948448430,2130,2130,2130,2130,0
20240314,164100,14948448430,2130,2130,2130,2130,0
20240314,164000,14948448430,2130,2130,2130,2130,0
20240314,163900,14948448430,2130,2130,2130,2130,0
20240314,163800,14948448430,2130,2130,2130,2130,0
20240314,163700,14948448430,2130,2130,2130,2130,0
20240314,163600,14948448430,2130,2130,2130,2130,0
20240314,163500,14948448430,2130,2130,2130,2130,0
20240314,163400,14948448430,2130,2130,2130,2130,0
20240314,163300,14948448430,2130,2130,2130,2130,0
20240314,163200,14948448430,2130,2130,2130,2130,0
20240314,163100,14948448430,2130,2130,2130,2130,0
20240314,163000,14948448430,2130,2130,2130,2130,0
20240314,162900,14948448430,2130,2130,2130,2130,0
20240314,162800,14948448430,2130,2130,2130,2130,0
20240314,162700,14948448430,2130,2130,2130,2130,0
20240314,162600,14948448430,2130,2130,2130,2130,0
20240314,162500,14948448430,2130,2130,2130,2130,0
20240314,162400,14948448430,2130,2130,2130,2130,0
20240314,162300,14948448430,2130,2130,2130,2130,0
20240314,162200,14948448430,2130,2130,2130,2130,0
20240314,162100,14948448430,2130,2130,2130,2130,0
20240314,162000,14948448430,2130,2130,2130,2130,95727
20240314,161900,14948448430,2130,2130,2130,2130,0
20240314,161800,14948448430,2130,2130,2130,2130,0
20240314,161700,14948448430,2130,2130,2130,2130,0
20240314,161600,14948448430,2130,2130,2130,2130,0
20240314,161500,14948448430,2130,2130,2130,2130,0
20240314,161400,14948448430,2130,2130,2130,2130,0
20240314,161300,14948448430,2130,2130,2130,2130,0
20240314,161200,14948448430,2130,2130,2130,2130,0
20240314,161100,14948448430,2130,2130,2130,2130,0
20240314,161000,14948448430,2130,2130,2130,2130,0
20240314,160900,14948448430,2130,2130,2130,2130,0
20240314,160800,14948448430,2130,2130,2130,2130,0
20240314,160700,14948448430,2130,2130,2130,2130,0
20240314,160600,14948448430,2130,2130,2130,2130,0
20240314,160500,14948448430,2130,2130,2130,2130,0
20240314,160400,14948448430,2130,2130,2130,2130,0
20240314,160300,14948448430,2130,2130,2130,2130,0
20240314,160200,14948448430,2130,2130,2130,2130,0
20240314,160100,14948448430,2130,2130,2130,2130,0
20240314,160000,14948448430,2130,2130,2130,2130,0
20240314,155900,14948448430,2130,2130,2130,2130,0
20240314,155800,14948448430,2130,2130,2130,2130,0
20240314,155700,14948448430,2130,2130,2130,2130,0
20240314,155600,14948448430,2130,2130,2130,2130,0
20240314,155500,14948448430,2130,2130,2130,2130,0
20240314,155400,14948448430,2130,2130,2130,2130,0
20240314,155300,14948448430,2130,2130,2130,2130,0
20240314,155200,14948448430,2130,2130,2130,2130,0
20240314,155100,14948448430,2130,2130,2130,2130,0
20240314,155000,14948448430,2130,2130,2130,2130,95727
20240314,154900,14948448430,2130,2130,2130,2130,0
20240314,154800,14948448430,2130,2130,2130,2130,0
20240314,154700,14948448430,2130,2130,2130,2130,0
20240314,154600,14948448430,2130,2130,2130,2130,0
20240314,154500,14948448430,2130,2130,2130,2130,0
20240314,154400,14948448430,2130,2130,2130,2130,0
20240314,154300,14948448430,2130,2130,2130,2130,0
20240314,154200,14948448430,2130,2130,2130,2130,0
20240314,154100,14948448430,2130,2130,2130,2130,0
20240314,154000,14948448430,2130,2130,2130,2130,0
20240314,153900,14948448430,2130,2130,2130,2130,0
20240314,153800,14948448430,2130,2130,2130,2130,0
20240314,153700,14948448430,2130,2130,2130,2130,0
20240314,153600,14948448430,2130,2130,2130,2130,0
20240314,153500,14948448430,2130,2130,2130,2130,0
20240314,153400,14948448430,2130,2130,2130,2130,0
20240314,153300,14948448430,2130,2130,2130,2130,0
20240314,153200,14948448430,2130,2130,2130,2130,0
20240314,153100,14948448430,2130,2130,2130,2130,0
20240314,153000,14948448430,2130,2130,2130,2130,95727
20240314,152900,14744549920,2085,2085,2085,2085,0
20240314,152800,14744549920,2085,2085,2085,2085,0
20240314,152700,14744549920,2085,2085,2085,2085,0
20240314,152600,14744549920,2085,2085,2085,2085,0
20240314,152500,14744549920,2085,2085,2085,2085,0
20240314,152400,14744549920,2085,2085,2085,2085,0
20240314,152300,14744549920,2085,2085,2085,2085,0
20240314,152200,14744549920,2085,2085,2085,2085,0
20240314,152100,14744549920,2085,2085,2085,2085,0
20240314,152000,14744549920,2085,2085,2085,2085,0
20240314,151900,14744549920,2085,2095,2105,2065,62043
20240314,151800,14615048910,2095,2100,2120,2095,20828
20240314,151700,14571215865,2100,2115,2120,2095,26564
20240314,151600,14515257130,2120,2110,2140,2110,12474
20240314,151500,14488749495,2110,2120,2130,2100,13205
20240314,151400,14460848225,2125,2125,2140,2115,5003
20240314,151300,14450220785,2125,2105,2125,2100,14141
20240314,151200,14420317450,2105,2120,2125,2105,17138
20240314,151100,14384105780,2120,2170,2170,2120,30717
20240314,151000,14318378500,2160,2105,2170,2105,45242
20240314,150900,14221201480,2095,2120,2135,2095,15781
20240314,150800,14187785655,2120,2130,2140,2110,20671
20240314,150700,14143872830,2130,2090,2150,2085,29701
20240314,150600,14080975710,2080,2120,2120,2080,46210
20240314,150500,13983871310,2105,2120,2135,2100,37324
20240314,150400,13905122505,2120,2135,2135,2085,76034
20240314,150300,13744905580,2135,2170,2170,2130,44950
20240314,150200,13648278100,2175,2195,2200,2160,61736
20240314,150100,13513527690,2190,2195,2200,2190,76810
20240314,150000,13344889835,2195,2175,2200,2170,157905
20240314,145900,13000542780,2175,2155,2175,2145,40936
20240314,145800,12912101690,2150,2145,2155,2135,34337
20240314,145700,12838310675,2150,2130,2150,2130,39181
20240314,145600,12754366715,2130,2120,2130,2120,4310
20240314,145500,12745208710,2120,2130,2130,2115,5763
20240314,145400,12732968990,2130,2135,2140,2125,8971
20240314,145300,12713827310,2140,2125,2140,2125,12665
20240314,145200,12686819835,2125,2125,2125,2120,11962
20240314,145100,12661406420,2125,2105,2125,2105,8493
20240314,145000,12643382780,2100,2115,2115,2100,4376
20240314,144900,12634177585,2110,2090,2110,2080,6459
20240314,144800,12620634410,2090,2100,2100,2085,13318
20240314,144700,12592738325,2100,2110,2120,2095,11755
20240314,144600,12567991245,2115,2140,2145,2110,21863
20240314,144500,12521564970,2140,2135,2145,2125,20776
20240314,144400,12477122230,2140,2115,2140,2110,22869
20240314,144300,12428473260,2110,2125,2125,2110,3926
20240314,144200,12420170685,2120,2125,2125,2120,4860
20240314,144100,12409853195,2125,2130,2135,2125,3756
20240314,144000,12401856325,2130,2125,2135,2120,3534
20240314,143900,12394334710,2125,2125,2135,2120,2633
20240314,143800,12388736970,2125,2120,2140,2115,5701
20240314,143700,12376626800,2120,2120,2130,2110,8013
20240314,143600,12359685240,2125,2125,2130,2125,7313
20240314,143500,12344140600,2125,2150,2150,2125,17596
20240314,143400,12306583455,2150,2135,2150,2130,16460
20240314,143300,12271322255,2140,2140,2145,2115,14782
20240314,143200,12239817085,2145,2145,2145,2135,11031
20240314,143100,12216187680,2145,2115,2150,2110,24911
20240314,143000,12163118090,2115,2110,2115,2105,10718
20240314,142900,12140517965,2105,2100,2110,2100,3003
20240314,142800,12134205995,2100,2100,2100,2100,3942
20240314,142700,12125927795,2085,2110,2110,2085,15452
20240314,142600,12093508895,2110,2095,2115,2095,15001
20240314,142500,12062017240,2095,2090,2095,2090,12991
20240314,142400,12034805215,2090,2085,2090,2080,6239
20240314,142300,12021778805,2085,2085,2090,2080,600
20240314,142200,12020527215,2085,2090,2090,2080,2125
20240314,142100,12016093705,2090,2085,2090,2080,1493
20240314,142000,12012978790,2085,2085,2085,2080,2236
20240314,141900,12008316740,2085,2080,2085,2075,5117
20240314,141800,11997673065,2080,2075,2085,2075,4994
20240314,141700,11987301330,2075,2075,2080,2070,3805
20240314,141600,11979407325,2080,2080,2085,2070,5412
20240314,141500,11968175490,2070,2065,2080,2065,2931
20240314,141400,11962104490,2065,2080,2080,2060,28146
20240314,141300,11903959535,2075,2100,2100,2075,24388
20240314,141200,11853118840,2095,2095,2100,2085,9975
20240314,141100,11832215240,2085,2090,2100,2085,13913
20240314,141000,11803132155,2100,2100,2120,2085,20170
20240314,140900,11760770450,2105,2075,2105,2075,16192
20240314,140800,11726903450,2080,2075,2080,2075,4081
20240314,140700,11718433150,2080,2080,2085,2075,3268
20240314,140600,11711638460,2085,2080,2090,2075,5190
20240314,140500,11700828890,2090,2085,2095,2065,52148
20240314,140400,11592509275,2090,2065,2095,2065,10752
20240314,140300,11570087445,2075,2065,2095,2055,20457
20240314,140200,11527633845,2055,2055,2075,2055,21282
20240314,140100,11483733850,2055,2070,2070,2035,53661
20240314,140000,11373601810,2075,2105,2110,2040,69138
20240314,135900,11230193435,2110,2115,2125,2100,35315
20240314,135800,11155726845,2125,2140,2150,2095,68087
20240314,135700,11010715185,2145,2115,2145,2115,35801
20240314,135600,10934276310,2120,2120,2120,2100,21347
20240314,135500,10889208645,2120,2100,2120,2095,12034
20240314,135400,10863821380,2095,2105,2105,2095,3887
20240314,135300,10855657010,2105,2110,2110,2105,2004
20240314,135200,10851438505,2110,2105,2110,2095,6398
20240314,135100,10837993210,2105,2110,2110,2100,1173
20240314,135000,10835523125,2110,2120,2120,2100,20221
20240314,134900,10792928790,2120,2105,2120,2105,8597
20240314,134800,10774741285,2105,2115,2115,2090,11902
20240314,134700,10749717615,2110,2095,2115,2095,12326
20240314,134600,10723755585,2100,2085,2100,2085,3162
20240314,134500,10717144565,2090,2095,2095,2090,2545
20240314,134400,10711820930,2095,2090,2095,2085,554
20240314,134300,10710663210,2090,2080,2090,2080,1505
20240314,134200,10707521310,2080,2105,2105,2080,5573
20240314,134100,10695880260,2105,2100,2105,2085,1918
20240314,134000,10691856560,2090,2100,2100,2090,6194
20240314,133900,10678894040,2080,2090,2095,2080,7022
20240314,133800,10664236260,2090,2095,2095,2090,2644
20240314,133700,10658708925,2095,2110,2110,2090,3825
20240314,133600,10650683235,2110,2110,2125,2110,13415
20240314,133500,10622284010,2110,2095,2110,2095,15745
20240314,133400,10589214720,2095,2090,2100,2090,331
20240314,133300,10588520700,2090,2085,2090,2080,9269
20240314,133200,10569199160,2085,2085,2090,2085,2822
20240314,133100,10563313240,2090,2090,2095,2085,7617
20240314,133000,10547406360,2095,2090,2095,2090,2122
20240314,132900,10542961525,2090,2090,2095,2080,12299
20240314,132800,10517311405,2090,2100,2105,2090,4372
20240314,132700,10508142860,2100,2105,2110,2095,4129
20240314,132600,10499463440,2105,2090,2110,2090,7269
20240314,132500,10484191255,2095,2090,2095,2090,3416
20240314,132400,10477044025,2085,2090,2100,2085,4893
20240314,132300,10466820685,2100,2100,2105,2085,2474
20240314,132200,10461620955,2100,2080,2100,2075,1105
20240314,132100,10459311960,2080,2095,2100,2080,17476
20240314,132000,10422869555,2100,2110,2115,2090,17690
20240314,131900,10385618895,2115,2095,2115,2090,14258
20240314,131800,10355637480,2095,2095,2095,2090,6074
20240314,131700,10342913210,2090,2080,2095,2080,7457
20240314,131600,10327363780,2080,2090,2095,2080,20842
20240314,131500,10283941730,2095,2095,2095,2090,1325
20240314,131400,10281167710,2095,2090,2095,2090,3707
20240314,131300,10273410500,2090,2095,2095,2085,2703
20240314,131200,10267751500,2085,2095,2100,2085,9884
20240314,131100,10247092385,2095,2095,2100,2090,7575
20240314,131000,10231220165,2095,2090,2095,2085,2979
20240314,130900,10225001775,2090,2090,2095,2080,7185
20240314,130800,10210031910,2080,2090,2095,2075,23168
20240314,130700,10161731105,2090,2095,2100,2090,16590
20240314,130600,10127013795,2095,2100,2110,2090,14854
20240314,130500,10095833420,2100,2100,2130,2090,46793
20240314,130400,9997317350,2100,2090,2120,2090,46123
20240314,130300,9900429310,2085,2090,2090,2085,3281
20240314,130200,9893586000,2075,2080,2090,2075,5769
20240314,130100,9881578090,2090,2095,2095,2075,8444
20240314,130000,9864041970,2095,2075,2095,2070,4833
20240314,125900,9854009640,2080,2095,2100,2075,20848
20240314,125800,9810404605,2095,2090,2100,2090,21741
20240314,125700,9764847030,2095,2090,2095,2080,20635
20240314,125600,9721861960,2085,2095,2095,2065,23032
20240314,125500,9673918825,2105,2060,2115,2060,120265
20240314,125400,9421761370,2060,2040,2060,2040,6854
20240314,125300,9407712480,2040,2050,2050,2040,1456
20240314,125200,9404739230,2050,2040,2050,2040,1668
20240314,125100,9401321175,2040,2040,2045,2040,800
20240314,125000,9399686900,2040,2045,2050,2040,1962
20240314,124900,9395678170,2050,2050,2050,2045,1922
20240314,124800,9391744135,2050,2035,2050,2035,3998
20240314,124700,9383562550,2035,2035,2035,2035,2030
20240314,124600,9379431500,2035,2040,2040,2035,1480
20240314,124500,9376417090,2040,2030,2040,2025,3535
20240314,124400,9369246860,2025,2035,2040,2025,3383
20240314,124300,9362384110,2030,2025,2030,2020,1257
20240314,124200,9359842955,2020,2030,2030,2020,8227
20240314,124100,9343222150,2020,2015,2030,2015,9116
20240314,124000,9324809745,2015,2025,2025,2010,15261
20240314,123900,9294014105,2025,2030,2035,2025,2262
20240314,123800,9289422435,2030,2040,2040,2025,346
20240314,123700,9288719430,2025,2025,2030,2020,5021
20240314,123600,9278542670,2020,2030,2030,2020,7627
20240314,123500,9263094675,2040,2030,2040,2030,1700
20240314,123400,9259632585,2030,2040,2040,2030,11423
20240314,123300,9236408345,2045,2060,2060,2040,5124
20240314,123200,9225923340,2060,2065,2065,2050,12215
20240314,123100,9200836485,2070,2060,2070,2050,20779
20240314,123000,9158000515,2060,2045,2060,2045,4751
20240314,122900,9148237620,2045,2045,2045,2035,2720
20240314,122800,9142678340,2035,2035,2045,2035,2387
20240314,122700,9137809185,2040,2035,2040,2035,1694
20240314,122600,9134359320,2035,2040,2040,2030,4050
20240314,122500,9126112665,2040,2025,2040,2025,5191
20240314,122400,9115523565,2025,2025,2025,2025,2407
20240314,122300,9110649390,2025,2025,2030,2020,2395
20240314,122200,9105798465,2030,2030,2040,2020,5030
20240314,122100,9095570615,2030,2040,2040,2030,4984
20240314,122000,9085430015,2040,2045,2045,2040,625
20240314,121900,9084155005,2045,2035,2045,2035,1443
20240314,121800,9081213770,2035,2045,2045,2035,2595
20240314,121700,9075919685,2045,2050,2050,2030,6160
20240314,121600,9063320645,2050,2050,2050,2030,14562
20240314,121500,9033622570,2050,2045,2050,2035,5326
20240314,121400,9022724335,2045,2035,2045,2030,19800
20240314,121300,8982254855,2035,2025,2035,2025,6328
20240314,121200,8969432025,2025,2015,2025,2010,3005
20240314,121100,8963369620,2015,2020,2025,2015,12387
20240314,121000,8938368765,2020,2020,2020,2015,4392
20240314,120900,8929511700,2020,2020,2020,2015,8549
20240314,120800,8912262960,2020,2020,2020,2015,6691
20240314,120700,8898747360,2020,2020,2020,2015,2545
20240314,120600,8893614455,2020,2020,2020,2015,3727
20240314,120500,8886098770,2020,2010,2020,2010,3040
20240314,120400,8879964635,2010,2015,2020,2010,1395
20240314,120300,8877155355,2015,2010,2020,2010,3483
20240314,120200,8870140140,2010,2015,2025,2005,22666
20240314,120100,8824539710,2015,2020,2020,2015,19769
20240314,120000,8784663115,2015,2025,2030,2015,12677
20240314,115900,8759017100,2025,2020,2030,2010,17268
20240314,115800,8724099865,2020,2030,2035,2020,24440
20240314,115700,8674617220,2035,2045,2050,2030,14007
20240314,115600,8646065570,2045,2055,2055,2045,3805
20240314,115500,8638270670,2055,2055,2055,2050,7506
20240314,115400,8622848895,2050,2050,2055,2050,2524
20240314,115300,8617669455,2050,2050,2055,2050,3612
20240314,115200,8610251850,2050,2050,2050,2045,6886
20240314,115100,8596148780,2050,2050,2050,2045,3802
20240314,115000,8588362790,2055,2050,2055,2040,13889
20240314,114900,8559934490,2050,2050,2055,2050,9120
20240314,114800,8541213330,2050,2055,2060,2050,3472
20240314,114700,8534079845,2055,2065,2070,2055,6700
20240314,114600,8520261870,2065,2070,2070,2065,1843
20240314,114500,8516452560,2070,2060,2070,2060,3877
20240314,114400,8508436285,2060,2060,2070,2055,3017
20240314,114300,8502225405,2060,2060,2065,2050,11142
20240314,114200,8479325630,2055,2075,2075,2055,10650
20240314,114100,8457359335,2070,2075,2080,2070,3407
20240314,114000,8450292085,2075,2070,2080,2070,1993
20240314,113900,8446154555,2065,2070,2070,2065,14531
20240314,113800,8416118960,2070,2090,2090,2070,5697
20240314,113700,8404293740,2090,2080,2090,2080,985
20240314,113600,8402239310,2080,2085,2095,2080,6515
20240314,113500,8388656670,2090,2085,2095,2080,7058
20240314,113400,8373902360,2085,2090,2090,2080,7866
20240314,113300,8357502935,2090,2090,2095,2085,4195
20240314,113200,8348734940,2095,2090,2095,2090,3192
20240314,113100,8342061790,2095,2095,2100,2090,9293
20240314,113000,8322597270,2100,2075,2100,2075,17140
20240314,112900,8286837265,2080,2070,2080,2065,6390
20240314,112800,8273582425,2070,2085,2085,2070,11786
20240314,112700,8249142510,2085,2070,2085,2065,13941
20240314,112600,8220167395,2070,2085,2085,2065,16947
20240314,112500,8184982150,2080,2065,2080,2060,34157
20240314,112400,8114225290,2065,2050,2070,2045,30963
20240314,112300,8050595405,2050,2055,2070,2030,61138
20240314,112200,7925153580,2055,2090,2095,2050,61962
20240314,112100,7796962700,2090,2085,2095,2075,20581
20240314,112000,7753997060,2085,2085,2090,2075,31898
20240314,111900,7687693295,2075,2095,2120,2075,35131
20240314,111800,7614251275,2095,2095,2125,2090,61825
20240314,111700,7484489410,2095,2140,2140,2095,69897
20240314,111600,7336881085,2125,2135,2150,2120,39997
20240314,111500,7251322590,2135,2125,2140,2120,47859
20240314,111400,7149558825,2125,2160,2160,2120,67806
20240314,111300,7004110375,2160,2170,2180,2150,46346
20240314,111200,6903610075,2175,2175,2180,2135,71260
20240314,111100,6749827600,2180,2165,2190,2160,105757
20240314,111000,6519657325,2165,2145,2170,2145,71291
20240314,110900,6365764280,2145,2145,2150,2130,40227
20240314,110800,6279601240,2130,2115,2150,2110,91570
20240314,110700,6084056270,2120,2125,2130,2110,42260
20240314,110600,5994421440,2125,2100,2130,2095,30170
20240314,110500,5930691300,2095,2115,2120,2095,54122
20240314,110400,5816823910,2115,2110,2120,2105,38409
20240314,110300,5735707310,2110,2115,2125,2090,165826
20240314,110200,5385634350,2135,2135,2135,2135,0
20240314,110100,5385634350,2135,2135,2135,2135,0
20240314,110000,5385634350,2135,2115,2135,2105,117370
20240314,105900,5135989090,2120,2090,2120,2090,127005
20240314,105800,4869397220,2090,2065,2090,2060,14557
20240314,105700,4839187360,2065,2055,2075,2055,9566
20240314,105600,4819417065,2045,2060,2065,2045,45118
20240314,105500,4726722435,2065,2065,2085,2060,11026
20240314,105400,4703946940,2065,2080,2095,2065,51307
20240314,105300,4597110785,2080,2070,2080,2065,20888
20240314,105200,4553792735,2070,2050,2075,2045,28381
20240314,105100,4495186155,2045,2065,2075,2045,29460
20240314,105000,4434459745,2070,2055,2070,2050,31069
20240314,104900,4370401770,2055,2060,2065,2040,25480
20240314,104800,4318113860,2065,2030,2065,2020,36026
20240314,104700,4244429640,2035,2040,2040,2010,45556
20240314,104600,4151916775,2035,2005,2050,2000,113691
20240314,104500,3921868050,2005,2000,2005,2000,35721
20240314,104400,3850255495,2005,1999,2005,1999,176334
20240314,104300,3497558633,2000,1999,2000,1995,12615
20240314,104200,3472336175,1999,1994,2000,1994,205528
20240314,104100,3061906131,1994,1993,1994,1992,3583
20240314,104000,3054765915,1993,1994,1994,1991,4696
20240314,103900,3045407734,1991,1994,1995,1989,5129
20240314,103800,3035190075,1988,1985,1994,1985,3445
20240314,103700,3028337236,1985,1983,1988,1983,4433
20240314,103600,3019540402,1982,1987,1988,1981,2691
20240314,103500,3014202466,1987,1987,1987,1984,2766
20240314,103400,3008709309,1983,1983,1988,1982,2556
20240314,103300,3003639332,1983,1990,1992,1981,8919
20240314,103200,2985916687,1990,1994,1995,1990,26624
20240314,103100,2932850015,1991,1987,1994,1987,5620
20240314,103000,2921654195,1986,1994,1995,1982,19513
20240314,102900,2882761786,1995,1994,1995,1994,34108
20240314,102800,2814718403,1995,1993,1995,1992,31729
20240314,102700,2751448169,1993,1988,1993,1988,11061
20240314,102600,2729428711,1985,1985,1991,1980,10422
20240314,102500,2708705341,1987,1976,1987,1976,9359
20240314,102400,2690178237,1976,1976,1976,1971,6411
20240314,102300,2677522181,1975,1982,1982,1974,24070
20240314,102200,2629872561,1983,1986,1989,1983,18998
20240314,102100,2592157853,1986,1985,1990,1985,6290
20240314,102000,2579668152,1985,1987,1987,1976,12890
20240314,101900,2554084826,1979,1990,1993,1979,25549
20240314,101800,2503394088,1991,1988,1991,1985,22547
20240314,101700,2458532898,1988,1985,1989,1983,7695
20240314,101600,2443247099,1985,1987,1989,1983,19952
20240314,101500,2403616926,1987,1985,1987,1985,9831
20240314,101400,2384095136,1986,1981,1986,1980,6201
20240314,101300,2371799063,1980,1984,1986,1977,18561
20240314,101200,2335057953,1984,1970,1989,1968,100409
20240314,101100,2136703137,1969,1967,1969,1967,19611
20240314,101000,2098101967,1967,1959,1968,1956,22293
20240314,100900,2054334002,1955,1964,1964,1952,5678
20240314,100800,2043217829,1960,1949,1963,1948,34114
20240314,100700,1976462055,1948,1948,1950,1948,3934
20240314,100600,1968798333,1948,1948,1953,1948,4469
20240314,100500,1960082381,1948,1954,1955,1944,13262
20240314,100400,1934171369,1954,1937,1955,1937,11632
20240314,100300,1911520612,1944,1937,1944,1937,210
20240314,100200,1911113758,1946,1947,1950,1932,14384
20240314,100100,1883181591,1947,1948,1950,1947,3299
20240314,100000,1876755984,1950,1939,1950,1939,7096
20240314,095900,1862972368,1934,1934,1940,1932,1937
20240314,095800,1859224031,1932,1937,1940,1932,2195
20240314,095700,1854971132,1940,1926,1941,1925,11488
20240314,095600,1832766914,1925,1941,1942,1920,14144
20240314,095500,1805497880,1933,1942,1942,1933,6984
20240314,095400,1791966849,1943,1954,1955,1942,9517
20240314,095300,1773404134,1953,1956,1958,1950,4186
20240314,095200,1765219805,1957,1950,1960,1950,1714
20240314,095100,1761863779,1960,1968,1968,1938,18294
20240314,095000,1726105632,1968,1960,1969,1949,14336
20240314,094900,1697964869,1959,1959,1970,1958,10770
20240314,094800,1676800072,1959,1947,1959,1945,11311
20240314,094700,1654695425,1945,1968,1969,1943,15184
20240314,094600,1624996248,1970,1935,1971,1925,72130
20240314,094500,1484462814,1935,1937,1942,1935,13648
20240314,094400,1458049187,1937,1935,1946,1935,8783
20240314,094300,1441029035,1935,1958,1958,1935,37173
20240314,094200,1368878047,1958,1960,1961,1941,23991
20240314,094100,1322132209,1960,1944,1967,1941,86788
20240314,094000,1152862790,1944,1944,1945,1937,17540
20240314,093900,1118767674,1944,1944,1944,1944,0
20240314,093800,1118767674,1944,1920,1944,1920,22988
20240314,093700,1074210895,1920,1907,1924,1907,16587
20240314,093600,1042452879,1912,1921,1921,1903,13372
20240314,093500,1016896391,1923,1921,1938,1919,25295
20240314,093400,968058706,1918,1906,1920,1905,23742
20240314,093300,922699945,1906,1900,1909,1897,30933
20240314,093200,863808921,1900,1897,1900,1894,18962
20240314,093100,827812796,1893,1871,1896,1871,32895
20240314,093000,766108192,1871,1888,1888,1871,12608
20240314,092900,742427211,1888,1899,1909,1882,24492
20240314,092800,695970446,1905,1871,1909,1871,85032
20240314,092700,535264487,1879,1843,1879,1843,19113
20240314,092600,499591993,1856,1813,1856,1812,95771
20240314,092500,324019016,1813,1812,1813,1812,429
20240314,092400,323241438,1814,1830,1830,1814,10032
20240314,092300,304974171,1838,1838,1838,1838,1595
20240314,092200,302042561,1837,1831,1837,1831,24714
20240314,092100,256766643,1830,1836,1836,1820,709
20240314,092000,255469369,1830,1819,1830,1819,3694
20240314,091900,248720265,1819,1824,1824,1819,56
20240314,091800,248618371,1824,1825,1825,1824,914
20240314,091700,246950322,1825,1824,1825,1824,816
20240314,091600,245461692,1815,1815,1815,1815,1
20240314,091500,245459877,1815,1815,1815,1815,35
20240314,091400,245396352,1825,1823,1825,1823,200
20240314,091300,245031608,1825,1825,1825,1825,10
20240314,091200,245013358,1815,1815,1815,1815,102
20240314,091100,244828228,1816,1815,1816,1815,618
20240314,091000,243706246,1813,1825,1825,1811,965
20240314,090900,241951960,1825,1830,1839,1825,3385
20240314,090800,235764585,1830,1844,1844,1829,1135
20240314,090700,233677347,1844,1839,1844,1829,24942
20240314,090600,187784314,1829,1828,1840,1828,27852
20240314,090500,136555222,1838,1825,1840,1823,40523
20240314,090400,62177719,1829,1815,1840,1815,25173
20240314,090300,16355582,1801,1806,1817,1800,5519
20240314,090200,6410571,1800,1793,1800,1793,645
20240314,090100,5253544,1793,1794,1794,1793,1438
20240314,090000,2674984,1768,1768,1768,1768,1513