stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,213300,1641349657,1415,1415,1415,1415,21315
20240311,213200,1641349657,1415,1415,1415,1415,0
20240311,213100,1641349657,1415,1415,1415,1415,0
20240311,213000,1641349657,1415,1415,1415,1415,0
20240311,212900,1641349657,1415,1415,1415,1415,0
20240311,212800,1641349657,1415,1415,1415,1415,0
20240311,212700,1641349657,1415,1415,1415,1415,0
20240311,212600,1641349657,1415,1415,1415,1415,0
20240311,212500,1641349657,1415,1415,1415,1415,0
20240311,212400,1641349657,1415,1415,1415,1415,0
20240311,212300,1641349657,1415,1415,1415,1415,0
20240311,212200,1641349657,1415,1415,1415,1415,0
20240311,212100,1641349657,1415,1415,1415,1415,0
20240311,212000,1641349657,1415,1415,1415,1415,0
20240311,211900,1641349657,1415,1415,1415,1415,0
20240311,211800,1641349657,1415,1415,1415,1415,0
20240311,211700,1641349657,1415,1415,1415,1415,0
20240311,211600,1641349657,1415,1415,1415,1415,0
20240311,211500,1641349657,1415,1415,1415,1415,0
20240311,211400,1641349657,1415,1415,1415,1415,0
20240311,211300,1641349657,1415,1415,1415,1415,0
20240311,211200,1641349657,1415,1415,1415,1415,0
20240311,211100,1641349657,1415,1415,1415,1415,0
20240311,211000,1641349657,1415,1415,1415,1415,0
20240311,210900,1641349657,1415,1415,1415,1415,0
20240311,210800,1641349657,1415,1415,1415,1415,0
20240311,210700,1641349657,1415,1415,1415,1415,0
20240311,210600,1641349657,1415,1415,1415,1415,0
20240311,210500,1641349657,1415,1415,1415,1415,0
20240311,210400,1641349657,1415,1415,1415,1415,0
20240311,210300,1641349657,1415,1415,1415,1415,21315
20240311,210200,1641349657,1415,1415,1415,1415,0
20240311,210100,1641349657,1415,1415,1415,1415,0
20240311,210000,1641349657,1415,1415,1415,1415,0
20240311,205900,1641349657,1415,1415,1415,1415,0
20240311,205800,1641349657,1415,1415,1415,1415,0
20240311,205700,1641349657,1415,1415,1415,1415,0
20240311,205600,1641349657,1415,1415,1415,1415,0
20240311,205500,1641349657,1415,1415,1415,1415,0
20240311,205400,1641349657,1415,1415,1415,1415,0
20240311,205300,1641349657,1415,1415,1415,1415,0
20240311,205200,1641349657,1415,1415,1415,1415,0
20240311,205100,1641349657,1415,1415,1415,1415,0
20240311,205000,1641349657,1415,1415,1415,1415,0
20240311,204900,1641349657,1415,1415,1415,1415,0
20240311,204800,1641349657,1415,1415,1415,1415,0
20240311,204700,1641349657,1415,1415,1415,1415,0
20240311,204600,1641349657,1415,1415,1415,1415,0
20240311,204500,1641349657,1415,1415,1415,1415,0
20240311,204400,1641349657,1415,1415,1415,1415,0
20240311,204300,1641349657,1415,1415,1415,1415,0
20240311,204200,1641349657,1415,1415,1415,1415,0
20240311,204100,1641349657,1415,1415,1415,1415,0
20240311,204000,1641349657,1415,1415,1415,1415,0
20240311,203900,1641349657,1415,1415,1415,1415,0
20240311,203800,1641349657,1415,1415,1415,1415,0
20240311,203700,1641349657,1415,1415,1415,1415,0
20240311,203600,1641349657,1415,1415,1415,1415,0
20240311,203500,1641349657,1415,1415,1415,1415,0
20240311,203400,1641349657,1415,1415,1415,1415,0
20240311,203300,1641349657,1415,1415,1415,1415,21315
20240311,203200,1641349657,1415,1415,1415,1415,0
20240311,203100,1641349657,1415,1415,1415,1415,0
20240311,203000,1641349657,1415,1415,1415,1415,0
20240311,202900,1641349657,1415,1415,1415,1415,0
20240311,202800,1641349657,1415,1415,1415,1415,0
20240311,202700,1641349657,1415,1415,1415,1415,0
20240311,202600,1641349657,1415,1415,1415,1415,0
20240311,202500,1641349657,1415,1415,1415,1415,0
20240311,202400,1641349657,1415,1415,1415,1415,0
20240311,202300,1641349657,1415,1415,1415,1415,0
20240311,202200,1641349657,1415,1415,1415,1415,0
20240311,202100,1641349657,1415,1415,1415,1415,0
20240311,202000,1641349657,1415,1415,1415,1415,0
20240311,201900,1641349657,1415,1415,1415,1415,0
20240311,201800,1641349657,1415,1415,1415,1415,0
20240311,201700,1641349657,1415,1415,1415,1415,0
20240311,201600,1641349657,1415,1415,1415,1415,0
20240311,201500,1641349657,1415,1415,1415,1415,0
20240311,201400,1641349657,1415,1415,1415,1415,0
20240311,201300,1641349657,1415,1415,1415,1415,0
20240311,201200,1641349657,1415,1415,1415,1415,0
20240311,201100,1641349657,1415,1415,1415,1415,0
20240311,201000,1641349657,1415,1415,1415,1415,0
20240311,200900,1641349657,1415,1415,1415,1415,0
20240311,200800,1641349657,1415,1415,1415,1415,0
20240311,200700,1641349657,1415,1415,1415,1415,0
20240311,200600,1641349657,1415,1415,1415,1415,0
20240311,200500,1641349657,1415,1415,1415,1415,0
20240311,200400,1641349657,1415,1415,1415,1415,0
20240311,200300,1641349657,1415,1415,1415,1415,21315
20240311,200200,1641349657,1415,1415,1415,1415,0
20240311,200100,1641349657,1415,1415,1415,1415,0
20240311,200000,1641349657,1415,1415,1415,1415,0
20240311,195900,1641349657,1415,1415,1415,1415,0
20240311,195800,1641349657,1415,1415,1415,1415,0
20240311,195700,1641349657,1415,1415,1415,1415,0
20240311,195600,1641349657,1415,1415,1415,1415,0
20240311,195500,1641349657,1415,1415,1415,1415,0
20240311,195400,1641349657,1415,1415,1415,1415,0
20240311,195300,1641349657,1415,1415,1415,1415,0
20240311,195200,1641349657,1415,1415,1415,1415,0
20240311,195100,1641349657,1415,1415,1415,1415,0
20240311,195000,1641349657,1415,1415,1415,1415,0
20240311,194900,1641349657,1415,1415,1415,1415,0
20240311,194800,1641349657,1415,1415,1415,1415,0
20240311,194700,1641349657,1415,1415,1415,1415,0
20240311,194600,1641349657,1415,1415,1415,1415,0
20240311,194500,1641349657,1415,1415,1415,1415,0
20240311,194400,1641349657,1415,1415,1415,1415,0
20240311,194300,1641349657,1415,1415,1415,1415,0
20240311,194200,1641349657,1415,1415,1415,1415,0
20240311,194100,1641349657,1415,1415,1415,1415,0
20240311,194000,1641349657,1415,1415,1415,1415,0
20240311,193900,1641349657,1415,1415,1415,1415,0
20240311,193800,1641349657,1415,1415,1415,1415,0
20240311,193700,1641349657,1415,1415,1415,1415,0
20240311,193600,1641349657,1415,1415,1415,1415,0
20240311,193500,1641349657,1415,1415,1415,1415,0
20240311,193400,1641349657,1415,1415,1415,1415,0
20240311,193300,1641349657,1415,1415,1415,1415,21315
20240311,193200,1641349657,1415,1415,1415,1415,0
20240311,193100,1641349657,1415,1415,1415,1415,0
20240311,193000,1641349657,1415,1415,1415,1415,0
20240311,192900,1641349657,1415,1415,1415,1415,0
20240311,192800,1641349657,1415,1415,1415,1415,0
20240311,192700,1641349657,1415,1415,1415,1415,0
20240311,192600,1641349657,1415,1415,1415,1415,0
20240311,192500,1641349657,1415,1415,1415,1415,0
20240311,192400,1641349657,1415,1415,1415,1415,0
20240311,192300,1641349657,1415,1415,1415,1415,0
20240311,192200,1641349657,1415,1415,1415,1415,0
20240311,192100,1641349657,1415,1415,1415,1415,0
20240311,192000,1641349657,1415,1415,1415,1415,0
20240311,191900,1641349657,1415,1415,1415,1415,0
20240311,191800,1641349657,1415,1415,1415,1415,0
20240311,191700,1641349657,1415,1415,1415,1415,0
20240311,191600,1641349657,1415,1415,1415,1415,0
20240311,191500,1641349657,1415,1415,1415,1415,0
20240311,191400,1641349657,1415,1415,1415,1415,0
20240311,191300,1641349657,1415,1415,1415,1415,0
20240311,191200,1641349657,1415,1415,1415,1415,0
20240311,191100,1641349657,1415,1415,1415,1415,0
20240311,191000,1641349657,1415,1415,1415,1415,0
20240311,190900,1641349657,1415,1415,1415,1415,0
20240311,190800,1641349657,1415,1415,1415,1415,0
20240311,190700,1641349657,1415,1415,1415,1415,0
20240311,190600,1641349657,1415,1415,1415,1415,0
20240311,190500,1641349657,1415,1415,1415,1415,0
20240311,190400,1641349657,1415,1415,1415,1415,0
20240311,190300,1641349657,1415,1415,1415,1415,21315
20240311,190200,1641349657,1415,1415,1415,1415,0
20240311,190100,1641349657,1415,1415,1415,1415,0
20240311,190000,1641349657,1415,1415,1415,1415,0
20240311,185900,1641349657,1415,1415,1415,1415,0
20240311,185800,1641349657,1415,1415,1415,1415,0
20240311,185700,1641349657,1415,1415,1415,1415,0
20240311,185600,1641349657,1415,1415,1415,1415,0
20240311,185500,1641349657,1415,1415,1415,1415,0
20240311,185400,1641349657,1415,1415,1415,1415,0
20240311,185300,1641349657,1415,1415,1415,1415,0
20240311,185200,1641349657,1415,1415,1415,1415,0
20240311,185100,1641349657,1415,1415,1415,1415,0
20240311,185000,1641349657,1415,1415,1415,1415,0
20240311,184900,1641349657,1415,1415,1415,1415,0
20240311,184800,1641349657,1415,1415,1415,1415,0
20240311,184700,1641349657,1415,1415,1415,1415,0
20240311,184600,1641349657,1415,1415,1415,1415,0
20240311,184500,1641349657,1415,1415,1415,1415,0
20240311,184400,1641349657,1415,1415,1415,1415,0
20240311,184300,1641349657,1415,1415,1415,1415,0
20240311,184200,1641349657,1415,1415,1415,1415,0
20240311,184100,1641349657,1415,1415,1415,1415,0
20240311,184000,1641349657,1415,1415,1415,1415,0
20240311,183900,1641349657,1415,1415,1415,1415,0
20240311,183800,1641349657,1415,1415,1415,1415,0
20240311,183700,1641349657,1415,1415,1415,1415,0
20240311,183600,1641349657,1415,1415,1415,1415,0
20240311,183500,1641349657,1415,1415,1415,1415,0
20240311,183400,1641349657,1415,1415,1415,1415,0
20240311,183300,1641349657,1415,1415,1415,1415,21315
20240311,183200,1641349657,1415,1415,1415,1415,0
20240311,183100,1641349657,1415,1415,1415,1415,0
20240311,183000,1641349657,1415,1415,1415,1415,0
20240311,182900,1641349657,1415,1415,1415,1415,0
20240311,182800,1641349657,1415,1415,1415,1415,0
20240311,182700,1641349657,1415,1415,1415,1415,0
20240311,182600,1641349657,1415,1415,1415,1415,0
20240311,182500,1641349657,1415,1415,1415,1415,0
20240311,182400,1641349657,1415,1415,1415,1415,0
20240311,182300,1641349657,1415,1415,1415,1415,0
20240311,182200,1641349657,1415,1415,1415,1415,0
20240311,182100,1641349657,1415,1415,1415,1415,0
20240311,182000,1641349657,1415,1415,1415,1415,0
20240311,181900,1641349657,1415,1415,1415,1415,0
20240311,181800,1641349657,1415,1415,1415,1415,0
20240311,181700,1641349657,1415,1415,1415,1415,0
20240311,181600,1641349657,1415,1415,1415,1415,0
20240311,181500,1641349657,1415,1415,1415,1415,0
20240311,181400,1641349657,1415,1415,1415,1415,0
20240311,181300,1641349657,1415,1415,1415,1415,0
20240311,181200,1641349657,1415,1415,1415,1415,0
20240311,181100,1641349657,1415,1415,1415,1415,0
20240311,181000,1641349657,1415,1415,1415,1415,0
20240311,180900,1641349657,1415,1415,1415,1415,0
20240311,180800,1641349657,1415,1415,1415,1415,0
20240311,180700,1641349657,1415,1415,1415,1415,0
20240311,180600,1641349657,1415,1415,1415,1415,0
20240311,180500,1641349657,1415,1415,1415,1415,0
20240311,180400,1641349657,1415,1415,1415,1415,0
20240311,180300,1641349657,1415,1415,1415,1415,21315
20240311,180200,1641349657,1415,1415,1415,1415,0
20240311,180100,1641349657,1415,1415,1415,1415,0
20240311,180000,1641349657,1415,1415,1415,1415,0
20240311,175900,1641349657,1415,1415,1415,1415,0
20240311,175800,1641349657,1415,1415,1415,1415,0
20240311,175700,1641349657,1415,1415,1415,1415,0
20240311,175600,1641349657,1415,1415,1415,1415,0
20240311,175500,1641349657,1415,1415,1415,1415,0
20240311,175400,1641349657,1415,1415,1415,1415,0
20240311,175300,1641349657,1415,1415,1415,1415,0
20240311,175200,1641349657,1415,1415,1415,1415,0
20240311,175100,1641349657,1415,1415,1415,1415,0
20240311,175000,1641349657,1415,1415,1415,1415,0
20240311,174900,1641349657,1415,1415,1415,1415,0
20240311,174800,1641349657,1415,1415,1415,1415,0
20240311,174700,1641349657,1415,1415,1415,1415,0
20240311,174600,1641349657,1415,1415,1415,1415,0
20240311,174500,1641349657,1415,1415,1415,1415,0
20240311,174400,1641349657,1415,1415,1415,1415,0
20240311,174300,1641349657,1415,1415,1415,1415,0
20240311,174200,1641349657,1415,1415,1415,1415,0
20240311,174100,1641349657,1415,1415,1415,1415,0
20240311,174000,1641349657,1415,1415,1415,1415,0
20240311,173900,1641349657,1415,1415,1415,1415,0
20240311,173800,1641349657,1415,1415,1415,1415,0
20240311,173700,1641349657,1415,1415,1415,1415,0
20240311,173600,1641349657,1415,1415,1415,1415,0
20240311,173500,1641349657,1415,1415,1415,1415,0
20240311,173400,1641349657,1415,1415,1415,1415,0
20240311,173300,1641349657,1415,1415,1415,1415,21315
20240311,173200,1641349657,1415,1415,1415,1415,0
20240311,173100,1641349657,1415,1415,1415,1415,0
20240311,173000,1641349657,1415,1415,1415,1415,0
20240311,172900,1641349657,1415,1415,1415,1415,0
20240311,172800,1641349657,1415,1415,1415,1415,0
20240311,172700,1641349657,1415,1415,1415,1415,0
20240311,172600,1641349657,1415,1415,1415,1415,0
20240311,172500,1641349657,1415,1415,1415,1415,0
20240311,172400,1641349657,1415,1415,1415,1415,0
20240311,172300,1641349657,1415,1415,1415,1415,0
20240311,172200,1641349657,1415,1415,1415,1415,0
20240311,172100,1641349657,1415,1415,1415,1415,0
20240311,172000,1641349657,1415,1415,1415,1415,0
20240311,171900,1641349657,1415,1415,1415,1415,0
20240311,171800,1641349657,1415,1415,1415,1415,0
20240311,171700,1641349657,1415,1415,1415,1415,0
20240311,171600,1641349657,1415,1415,1415,1415,0
20240311,171500,1641349657,1415,1415,1415,1415,0
20240311,171400,1641349657,1415,1415,1415,1415,0
20240311,171300,1641349657,1415,1415,1415,1415,0
20240311,171200,1641349657,1415,1415,1415,1415,0
20240311,171100,1641349657,1415,1415,1415,1415,0
20240311,171000,1641349657,1415,1415,1415,1415,0
20240311,170900,1641349657,1415,1415,1415,1415,0
20240311,170800,1641349657,1415,1415,1415,1415,0
20240311,170700,1641349657,1415,1415,1415,1415,0
20240311,170600,1641349657,1415,1415,1415,1415,0
20240311,170500,1641349657,1415,1415,1415,1415,0
20240311,170400,1641349657,1415,1415,1415,1415,0
20240311,170300,1641349657,1415,1415,1415,1415,21315
20240311,170200,1641349657,1415,1415,1415,1415,0
20240311,170100,1641349657,1415,1415,1415,1415,0
20240311,170000,1641349657,1415,1415,1415,1415,0
20240311,165900,1641349657,1415,1415,1415,1415,0
20240311,165800,1641349657,1415,1415,1415,1415,0
20240311,165700,1641349657,1415,1415,1415,1415,0
20240311,165600,1641349657,1415,1415,1415,1415,0
20240311,165500,1641349657,1415,1415,1415,1415,0
20240311,165400,1641349657,1415,1415,1415,1415,0
20240311,165300,1641349657,1415,1415,1415,1415,0
20240311,165200,1641349657,1415,1415,1415,1415,0
20240311,165100,1641349657,1415,1415,1415,1415,0
20240311,165000,1641349657,1415,1415,1415,1415,0
20240311,164900,1641349657,1415,1415,1415,1415,0
20240311,164800,1641349657,1415,1415,1415,1415,0
20240311,164700,1641349657,1415,1415,1415,1415,0
20240311,164600,1641349657,1415,1415,1415,1415,0
20240311,164500,1641349657,1415,1415,1415,1415,0
20240311,164400,1641349657,1415,1415,1415,1415,0
20240311,164300,1641349657,1415,1415,1415,1415,0
20240311,164200,1641349657,1415,1415,1415,1415,0
20240311,164100,1641349657,1415,1415,1415,1415,0
20240311,164000,1641349657,1415,1415,1415,1415,0
20240311,163900,1641349657,1415,1415,1415,1415,0
20240311,163800,1641349657,1415,1415,1415,1415,0
20240311,163700,1641349657,1415,1415,1415,1415,0
20240311,163600,1641349657,1415,1415,1415,1415,0
20240311,163500,1641349657,1415,1415,1415,1415,0
20240311,163400,1641349657,1415,1415,1415,1415,0
20240311,163300,1641349657,1415,1415,1415,1415,21315
20240311,163200,1641349657,1415,1415,1415,1415,0
20240311,163100,1641349657,1415,1415,1415,1415,0
20240311,163000,1641349657,1415,1415,1415,1415,0
20240311,162900,1641349657,1415,1415,1415,1415,0
20240311,162800,1641349657,1415,1415,1415,1415,0
20240311,162700,1641349657,1415,1415,1415,1415,0
20240311,162600,1641349657,1415,1415,1415,1415,0
20240311,162500,1641349657,1415,1415,1415,1415,0
20240311,162400,1641349657,1415,1415,1415,1415,0
20240311,162300,1641349657,1415,1415,1415,1415,0
20240311,162200,1641349657,1415,1415,1415,1415,0
20240311,162100,1641349657,1415,1415,1415,1415,0
20240311,162000,1641349657,1415,1415,1415,1415,0
20240311,161900,1641349657,1415,1415,1415,1415,0
20240311,161800,1641349657,1415,1415,1415,1415,0
20240311,161700,1641349657,1415,1415,1415,1415,0
20240311,161600,1641349657,1415,1415,1415,1415,0
20240311,161500,1641349657,1415,1415,1415,1415,0
20240311,161400,1641349657,1415,1415,1415,1415,0
20240311,161300,1641349657,1415,1415,1415,1415,0
20240311,161200,1641349657,1415,1415,1415,1415,0
20240311,161100,1641349657,1415,1415,1415,1415,0
20240311,161000,1641349657,1415,1415,1415,1415,0
20240311,160900,1641349657,1415,1415,1415,1415,0
20240311,160800,1641349657,1415,1415,1415,1415,0
20240311,160700,1641349657,1415,1415,1415,1415,0
20240311,160600,1641349657,1415,1415,1415,1415,0
20240311,160500,1641349657,1415,1415,1415,1415,0
20240311,160400,1641349657,1415,1415,1415,1415,0
20240311,160300,1641349657,1415,1415,1415,1415,21315
20240311,160200,1641349657,1415,1415,1415,1415,0
20240311,160100,1641349657,1415,1415,1415,1415,0
20240311,160000,1641349657,1415,1415,1415,1415,0
20240311,155900,1641349657,1415,1415,1415,1415,0
20240311,155800,1641349657,1415,1415,1415,1415,0
20240311,155700,1641349657,1415,1415,1415,1415,0
20240311,155600,1641349657,1415,1415,1415,1415,0
20240311,155500,1641349657,1415,1415,1415,1415,0
20240311,155400,1641349657,1415,1415,1415,1415,0
20240311,155300,1641349657,1415,1415,1415,1415,0
20240311,155200,1641349657,1415,1415,1415,1415,0
20240311,155100,1641349657,1415,1415,1415,1415,0
20240311,155000,1641349657,1415,1415,1415,1415,0
20240311,154900,1641349657,1415,1415,1415,1415,0
20240311,154800,1641349657,1415,1415,1415,1415,0
20240311,154700,1641349657,1415,1415,1415,1415,0
20240311,154600,1641349657,1415,1415,1415,1415,0
20240311,154500,1641349657,1415,1415,1415,1415,0
20240311,154400,1641349657,1415,1415,1415,1415,0
20240311,154300,1641349657,1415,1415,1415,1415,0
20240311,154200,1641349657,1415,1415,1415,1415,0
20240311,154100,1641349657,1415,1415,1415,1415,0
20240311,154000,1641349657,1415,1415,1415,1415,0
20240311,153900,1641349657,1415,1415,1415,1415,0
20240311,153800,1641349657,1415,1415,1415,1415,0
20240311,153700,1641349657,1415,1415,1415,1415,0
20240311,153600,1641349657,1415,1415,1415,1415,0
20240311,153500,1641349657,1415,1415,1415,1415,0
20240311,153400,1641349657,1415,1415,1415,1415,0
20240311,153300,1641349657,1415,1415,1415,1415,21315
20240311,153200,1641349657,1415,1415,1415,1415,0
20240311,153100,1641349657,1415,1415,1415,1415,0
20240311,153000,1641349657,1415,1415,1415,1415,21315
20240311,152900,1611188932,1418,1418,1418,1418,0
20240311,152800,1611188932,1418,1418,1418,1418,0
20240311,152700,1611188932,1418,1418,1418,1418,0
20240311,152600,1611188932,1418,1418,1418,1418,0
20240311,152500,1611188932,1418,1418,1418,1418,0
20240311,152400,1611188932,1418,1418,1418,1418,0
20240311,152300,1611188932,1418,1418,1418,1418,0
20240311,152200,1611188932,1418,1418,1418,1418,0
20240311,152100,1611188932,1418,1418,1418,1418,0
20240311,152000,1611188932,1418,1418,1418,1418,0
20240311,151900,1611188932,1418,1418,1418,1417,6279
20240311,151800,1602290236,1418,1419,1419,1418,15901
20240311,151700,1579741366,1419,1419,1419,1419,675
20240311,151600,1578783541,1418,1418,1418,1417,5362
20240311,151500,1571180275,1418,1418,1418,1417,714
20240311,151400,1570167833,1417,1418,1418,1417,4137
20240311,151300,1564305425,1417,1417,1417,1417,202
20240311,151200,1564019191,1418,1417,1418,1417,4747
20240311,151100,1557289007,1417,1417,1417,1416,1134
20240311,151000,1555682199,1417,1417,1417,1416,839
20240311,150900,1554493337,1417,1417,1417,1417,1376
20240311,150800,1552543545,1417,1417,1417,1417,24
20240311,150700,1552509537,1416,1416,1416,1416,143
20240311,150600,1552307049,1416,1417,1417,1416,5046
20240311,150500,1545161254,1417,1417,1417,1416,2541
20240311,150400,1541562389,1417,1417,1417,1417,1923
20240311,150300,1538837498,1415,1418,1418,1415,1432
20240311,150200,1536808052,1418,1418,1418,1416,3328
20240311,150100,1532094631,1418,1418,1418,1418,1720
20240311,150000,1529655671,1418,1416,1418,1416,477
20240311,145900,1528979287,1418,1418,1418,1418,269
20240311,145800,1528597845,1419,1419,1419,1415,4482
20240311,145700,1522246658,1419,1418,1419,1418,1111
20240311,145600,1520670849,1419,1418,1419,1418,2225
20240311,145500,1517515411,1418,1416,1418,1416,1279
20240311,145400,1515702989,1416,1418,1418,1416,391
20240311,145300,1515148553,1418,1419,1419,1416,1388
20240311,145200,1513179835,1417,1415,1419,1415,2860
20240311,145100,1509125391,1415,1419,1419,1414,16045
20240311,145000,1486417676,1415,1415,1415,1415,300
20240311,144900,1485993176,1415,1417,1419,1415,30674
20240311,144800,1442584234,1417,1418,1419,1417,8312
20240311,144700,1430801461,1418,1418,1419,1418,556
20240311,144600,1430013023,1419,1418,1419,1418,531
20240311,144500,1429259564,1418,1418,1419,1418,1509
20240311,144400,1427119801,1418,1418,1420,1418,2972
20240311,144300,1422905415,1421,1421,1421,1421,501
20240311,144200,1422193494,1422,1420,1422,1418,1533
20240311,144100,1420019576,1418,1419,1420,1418,1717
20240311,144000,1417582954,1419,1420,1420,1419,2089
20240311,143900,1414618575,1420,1419,1421,1419,2579
20240311,143800,1410957971,1420,1421,1422,1420,1912
20240311,143700,1408242228,1420,1421,1421,1420,1004
20240311,143600,1406816544,1421,1423,1423,1421,102
20240311,143500,1406671400,1420,1421,1423,1420,513
20240311,143400,1405942865,1420,1423,1424,1420,1110
20240311,143300,1404366654,1423,1424,1424,1420,742
20240311,143200,1403312608,1424,1423,1424,1420,1145
20240311,143100,1401686287,1420,1421,1424,1420,114
20240311,143000,1401524189,1424,1423,1424,1421,2490
20240311,142900,1397985865,1424,1424,1424,1424,1
20240311,142800,1397984441,1420,1420,1420,1420,20
20240311,142700,1397956041,1425,1423,1425,1420,131
20240311,142600,1397770013,1425,1425,1425,1425,1
20240311,142500,1397768588,1419,1419,1419,1419,3332
20240311,142400,1393040480,1419,1420,1420,1419,6421
20240311,142300,1383927611,1420,1425,1426,1420,2106
20240311,142200,1380933407,1426,1425,1426,1425,1574
20240311,142100,1378690456,1425,1424,1425,1424,1713
20240311,142000,1376249553,1424,1424,1425,1420,4739
20240311,141900,1369515923,1424,1425,1425,1423,7071
20240311,141800,1359446361,1425,1424,1425,1424,200
20240311,141700,1359161362,1424,1424,1425,1424,1537
20240311,141600,1356971938,1425,1425,1425,1424,569
20240311,141500,1356161142,1425,1425,1425,1425,101
20240311,141400,1356017217,1425,1424,1425,1424,1564
20240311,141300,1353790080,1424,1425,1425,1424,2875
20240311,141200,1349694588,1425,1423,1425,1423,4769
20240311,141100,1342905925,1423,1423,1423,1423,162
20240311,141000,1342675399,1423,1423,1423,1423,530
20240311,140900,1341921209,1423,1422,1423,1421,1704
20240311,140800,1339498214,1422,1421,1422,1420,1310
20240311,140700,1337636698,1420,1420,1420,1420,51
20240311,140600,1337564278,1421,1420,1421,1420,260
20240311,140500,1337195068,1421,1421,1421,1421,0
20240311,140400,1337195068,1421,1421,1421,1421,0
20240311,140300,1337195068,1421,1420,1421,1420,2903
20240311,140200,1333072633,1420,1420,1420,1420,102
20240311,140100,1332927793,1420,1420,1420,1420,16
20240311,140000,1332905073,1420,1419,1420,1418,357
20240311,135900,1332398425,1418,1419,1420,1418,3694
20240311,135800,1327158668,1419,1419,1419,1419,1290
20240311,135700,1325328158,1420,1420,1420,1420,520
20240311,135600,1324589758,1420,1420,1420,1419,781
20240311,135500,1323481138,1420,1420,1420,1420,183
20240311,135400,1323221278,1420,1420,1421,1420,2814
20240311,135300,1319225397,1420,1420,1420,1420,2000
20240311,135200,1316385397,1419,1421,1421,1419,207
20240311,135100,1316091656,1419,1419,1419,1418,49
20240311,135000,1316022145,1419,1418,1419,1418,1833
20240311,134900,1313422910,1419,1419,1419,1419,1
20240311,134800,1313421491,1420,1420,1420,1420,1
20240311,134700,1313420071,1420,1420,1420,1419,945
20240311,134600,1312078748,1421,1421,1421,1421,100
20240311,134500,1311936648,1421,1421,1421,1421,500
20240311,134400,1311226148,1421,1420,1421,1420,10
20240311,134300,1311211941,1420,1420,1420,1420,851
20240311,134200,1310003521,1420,1420,1420,1420,12
20240311,134100,1309986481,1421,1419,1421,1419,30
20240311,134000,1309943909,1421,1420,1421,1419,1068
20240311,133900,1308427351,1421,1421,1421,1421,16
20240311,133800,1308404615,1421,1421,1421,1421,232
20240311,133700,1308074943,1421,1421,1421,1421,2
20240311,133600,1308072101,1420,1420,1420,1420,3180
20240311,133500,1303556501,1420,1420,1420,1420,502
20240311,133400,1302843661,1420,1419,1420,1419,15
20240311,133300,1302822375,1419,1419,1419,1419,60
20240311,133200,1302737235,1419,1419,1419,1419,0
20240311,133100,1302737235,1419,1419,1419,1419,1
20240311,133000,1302735816,1420,1421,1421,1419,202
20240311,132900,1302449175,1419,1420,1421,1419,1005
20240311,132800,1301021086,1421,1419,1421,1416,5002
20240311,132700,1293933083,1421,1421,1421,1420,4
20240311,132600,1293927400,1418,1418,1418,1417,216
20240311,132500,1293621212,1418,1418,1418,1418,704
20240311,132400,1292622940,1421,1421,1421,1420,684
20240311,132300,1291650977,1421,1421,1421,1421,101
20240311,132200,1291507456,1421,1421,1421,1421,1
20240311,132100,1291506035,1421,1421,1421,1419,2388
20240311,132000,1288116138,1422,1422,1422,1421,155
20240311,131900,1287895760,1422,1422,1422,1421,258
20240311,131800,1287528984,1422,1422,1422,1420,183
20240311,131700,1287268778,1421,1421,1421,1421,352
20240311,131600,1286768586,1421,1419,1421,1419,306
20240311,131500,1286334370,1419,1422,1422,1419,2
20240311,131400,1286331529,1422,1420,1422,1419,220
20240311,131300,1286019278,1423,1423,1423,1423,0
20240311,131200,1286019278,1423,1421,1423,1421,2
20240311,131100,1286016434,1423,1420,1424,1419,7694
20240311,131000,1275077753,1420,1420,1420,1420,1
20240311,130900,1275076333,1418,1420,1420,1418,533
20240311,130800,1274319943,1418,1420,1420,1418,234
20240311,130700,1273988125,1418,1418,1418,1418,3729
20240311,130600,1268700403,1418,1418,1418,1418,11699
20240311,130500,1252111221,1420,1420,1420,1420,120
20240311,130400,1251940821,1420,1420,1420,1420,33
20240311,130300,1251893961,1420,1420,1420,1420,21
20240311,130200,1251864141,1421,1421,1421,1421,203
20240311,130100,1251575678,1417,1420,1421,1417,2839
20240311,130000,1247546369,1421,1420,1421,1420,15
20240311,125900,1247525055,1421,1421,1421,1421,174
20240311,125800,1247277801,1421,1420,1421,1420,135
20240311,125700,1247085971,1420,1420,1420,1420,815
20240311,125600,1245928671,1421,1421,1421,1421,184
20240311,125500,1245667207,1421,1422,1422,1421,222
20240311,125400,1245351725,1423,1422,1423,1422,505
20240311,125300,1244633361,1422,1422,1422,1422,0
20240311,125200,1244633361,1422,1422,1422,1422,749
20240311,125100,1243568283,1423,1422,1423,1422,160
20240311,125000,1243340762,1420,1422,1422,1420,1470
20240311,124900,1241252657,1422,1422,1422,1422,460
20240311,124800,1240598537,1423,1422,1423,1422,81
20240311,124700,1240483304,1422,1422,1422,1422,452
20240311,124600,1239840560,1422,1422,1422,1422,6072
20240311,124500,1231206176,1422,1422,1422,1422,2507
20240311,124400,1227641222,1422,1423,1423,1422,633
20240311,124300,1226740891,1423,1423,1423,1423,1
20240311,124200,1226739468,1423,1423,1423,1423,3
20240311,124100,1226735199,1423,1423,1423,1423,405
20240311,124000,1226158884,1423,1423,1423,1423,34
20240311,123900,1226110502,1423,1422,1423,1422,296
20240311,123800,1225689588,1423,1424,1424,1422,32
20240311,123700,1225644076,1423,1423,1423,1423,1
20240311,123600,1225642653,1422,1425,1425,1422,2556
20240311,123500,1222005584,1424,1424,1424,1424,595
20240311,123400,1221158304,1424,1422,1424,1422,105
20240311,123300,1221008886,1422,1422,1423,1422,8436
20240311,123200,1209012622,1421,1421,1422,1421,1405
20240311,123100,1207016012,1421,1422,1422,1421,621
20240311,123000,1206133570,1422,1422,1422,1422,502
20240311,122900,1205419726,1422,1422,1422,1422,8108
20240311,122800,1193890150,1422,1422,1422,1421,2744
20240311,122700,1189988900,1421,1422,1422,1421,514
20240311,122600,1189258006,1422,1422,1422,1422,52
20240311,122500,1189184062,1422,1421,1422,1421,1780
20240311,122400,1186653733,1421,1420,1421,1420,372
20240311,122300,1186125492,1421,1422,1422,1421,1810
20240311,122200,1183553228,1422,1421,1422,1421,1003
20240311,122100,1182127963,1421,1420,1421,1420,3051
20240311,122000,1177792493,1420,1421,1422,1420,507
20240311,121900,1177072324,1421,1421,1421,1420,14788
20240311,121800,1156058577,1420,1420,1420,1420,1453
20240311,121700,1153995317,1420,1420,1420,1420,42
20240311,121600,1153935677,1420,1420,1420,1420,1566
20240311,121500,1151711957,1419,1418,1419,1418,343
20240311,121400,1151225577,1418,1418,1418,1417,799
20240311,121300,1150093118,1418,1418,1418,1418,156
20240311,121200,1149871910,1418,1417,1418,1417,23
20240311,121100,1149839297,1418,1418,1418,1416,122
20240311,121000,1149666314,1416,1416,1416,1416,2348
20240311,120900,1146341546,1415,1415,1415,1415,2844
20240311,120800,1142317286,1415,1415,1415,1415,3140
20240311,120700,1137874186,1415,1416,1416,1415,2911
20240311,120600,1133753221,1416,1417,1417,1416,2069
20240311,120500,1130821551,1418,1418,1418,1418,7
20240311,120400,1130811625,1417,1416,1417,1415,118
20240311,120300,1130644650,1418,1414,1418,1414,2607
20240311,120200,1126956522,1414,1415,1415,1414,387
20240311,120100,1126409244,1414,1414,1414,1414,8
20240311,120000,1126397932,1415,1415,1415,1415,1664
20240311,115900,1124043372,1415,1415,1415,1415,150
20240311,115800,1123831122,1415,1414,1415,1414,312
20240311,115700,1123389674,1414,1414,1414,1414,101
20240311,115600,1123246860,1415,1415,1415,1415,166
20240311,115500,1123011970,1415,1413,1415,1412,4357
20240311,115400,1116858104,1412,1412,1412,1412,146
20240311,115300,1116651952,1412,1413,1413,1412,17
20240311,115200,1116627947,1412,1412,1412,1411,3232
20240311,115100,1112066001,1412,1412,1412,1411,13961
20240311,115000,1092363054,1412,1413,1413,1412,1641
20240311,114900,1090045807,1412,1413,1413,1412,2039
20240311,114800,1087165700,1413,1412,1413,1412,1020
20240311,114700,1085724950,1412,1413,1413,1411,20404
20240311,114600,1056921492,1413,1413,1413,1412,31
20240311,114500,1056877699,1413,1413,1413,1413,37
20240311,114400,1056825418,1413,1413,1413,1412,5462
20240311,114300,1049111661,1413,1414,1414,1413,2133
20240311,114200,1046097653,1413,1414,1414,1413,3100
20240311,114100,1041717124,1415,1414,1415,1414,7549
20240311,114000,1031042837,1414,1413,1414,1413,2618
20240311,113900,1027343306,1413,1413,1414,1413,8328
20240311,113800,1015575834,1413,1415,1415,1413,6711
20240311,113700,1006083979,1415,1415,1415,1414,12297
20240311,113600,988690724,1415,1415,1415,1415,125
20240311,113500,988513849,1415,1415,1415,1415,860
20240311,113400,987296949,1415,1415,1415,1414,822
20240311,113300,986134532,1415,1416,1419,1414,23843
20240311,113200,952389043,1416,1416,1416,1416,0
20240311,113100,952389043,1416,1417,1419,1416,2846
20240311,113000,948356707,1419,1418,1419,1417,1108
20240311,112900,946785946,1418,1418,1418,1418,500
20240311,112800,946076946,1419,1419,1419,1419,0
20240311,112700,946076946,1419,1418,1419,1418,100
20240311,112600,945935047,1419,1419,1419,1418,40
20240311,112500,945878288,1419,1418,1419,1418,500
20240311,112400,945168789,1419,1415,1419,1415,5498
20240311,112300,937389115,1415,1419,1419,1415,6613
20240311,112200,928031144,1419,1420,1420,1416,4372
20240311,112100,921835253,1416,1416,1416,1416,50
20240311,112000,921764453,1416,1420,1420,1416,1148
20240311,111900,920138881,1419,1417,1419,1415,17855
20240311,111800,894853084,1417,1418,1418,1417,650
20240311,111700,893931679,1417,1417,1417,1417,91
20240311,111600,893802732,1417,1417,1420,1417,253
20240311,111500,893444210,1417,1417,1417,1417,395
20240311,111400,892884495,1417,1420,1420,1417,1375
20240311,111300,890935732,1418,1418,1418,1418,108
20240311,111200,890782588,1418,1418,1418,1418,75
20240311,111100,890676238,1418,1418,1418,1418,25
20240311,111000,890640788,1419,1421,1421,1419,37
20240311,110900,890588214,1420,1420,1420,1420,1050
20240311,110800,889097214,1420,1418,1420,1416,1421
20240311,110700,887085002,1416,1418,1418,1416,222
20240311,110600,886770449,1418,1418,1418,1416,3802
20240311,110500,881382761,1418,1418,1418,1418,700
20240311,110400,880390161,1421,1422,1422,1417,53
20240311,110300,880315043,1418,1421,1421,1418,459
20240311,110200,879662810,1416,1419,1419,1416,8236
20240311,110100,867989687,1419,1420,1420,1419,1054
20240311,110000,866494027,1420,1420,1420,1420,1117
20240311,105900,864907887,1420,1422,1422,1420,1795
20240311,105800,862357227,1421,1421,1422,1421,61
20240311,105700,862270526,1421,1421,1421,1420,2514
20240311,105600,858698332,1421,1420,1421,1420,272
20240311,105500,858312069,1420,1420,1420,1419,543
20240311,105400,857541032,1420,1421,1421,1420,650
20240311,105300,856617982,1421,1420,1421,1420,200
20240311,105200,856333981,1421,1421,1421,1421,108
20240311,105100,856180513,1421,1421,1421,1421,913
20240311,105000,854883140,1421,1421,1421,1421,282
20240311,104900,854482418,1421,1421,1421,1421,253
20240311,104800,854122905,1420,1422,1422,1420,176
20240311,104700,853872635,1422,1421,1422,1420,264
20240311,104600,853497583,1420,1420,1420,1420,304
20240311,104500,853065903,1420,1422,1422,1420,343
20240311,104400,852578559,1422,1422,1422,1422,159
20240311,104300,852352461,1418,1421,1421,1418,264
20240311,104200,851977741,1422,1421,1422,1421,2751
20240311,104100,848066268,1420,1420,1420,1420,530
20240311,104000,847313668,1416,1418,1420,1416,7430
20240311,103900,836784950,1418,1419,1419,1418,419
20240311,103800,836190758,1421,1421,1421,1421,61
20240311,103700,836104077,1417,1418,1418,1417,1000
20240311,103600,834687065,1422,1418,1422,1417,1918
20240311,103500,831963631,1422,1423,1423,1422,323
20240311,103400,831504324,1416,1423,1423,1416,1272
20240311,103300,829702899,1423,1416,1423,1416,7445
20240311,103200,819157814,1416,1419,1419,1416,13759
20240311,103100,799662839,1419,1422,1422,1419,18699
20240311,103000,773091855,1423,1423,1424,1423,5618
20240311,102900,765097440,1423,1424,1424,1423,106
20240311,102800,764946517,1424,1424,1424,1424,1572
20240311,102700,762707989,1424,1424,1424,1424,6
20240311,102600,762699445,1424,1424,1424,1424,300
20240311,102500,762272245,1424,1423,1424,1423,778
20240311,102400,761165131,1423,1423,1423,1422,781
20240311,102300,760054268,1422,1423,1423,1422,206
20240311,102200,759761136,1423,1423,1423,1423,2867
20240311,102100,755681395,1423,1424,1424,1423,5938
20240311,102000,747231620,1424,1423,1424,1423,5190
20240311,101900,739846249,1424,1423,1424,1423,494
20240311,101800,739143097,1423,1423,1423,1423,1395
20240311,101700,737158012,1423,1424,1424,1423,1951
20240311,101600,734379791,1423,1422,1424,1422,2590
20240311,101500,730694610,1422,1425,1425,1422,8545
20240311,101400,718531327,1425,1426,1426,1424,84
20240311,101300,718411700,1426,1425,1427,1425,4054
20240311,101200,712634643,1425,1427,1427,1425,289
20240311,101100,712222256,1427,1424,1427,1424,1126
20240311,101000,710616336,1427,1427,1427,1424,1826
20240311,100900,708010664,1427,1426,1427,1424,6159
20240311,100800,699232817,1426,1428,1428,1425,2609
20240311,100700,695511074,1428,1425,1428,1425,1698
20240311,100600,693090164,1426,1428,1428,1425,6425
20240311,100500,683928438,1429,1430,1430,1429,696
20240311,100400,682933793,1430,1434,1436,1430,11027
20240311,100300,667142556,1436,1433,1436,1433,146
20240311,100200,666933047,1433,1432,1435,1432,1265
20240311,100100,665120497,1432,1436,1436,1432,642
20240311,100000,664200353,1432,1430,1432,1430,2199
20240311,095900,661053237,1430,1430,1432,1430,1789
20240311,095800,658494595,1432,1432,1432,1430,5104
20240311,095700,651188693,1432,1436,1436,1431,2938
20240311,095600,646983393,1431,1437,1437,1430,7089
20240311,095500,636834681,1437,1437,1437,1433,7362
20240311,095400,626257835,1437,1436,1437,1436,12748
20240311,095300,607939146,1436,1427,1436,1427,4422
20240311,095200,601607901,1428,1428,1428,1425,123
20240311,095100,601432560,1427,1425,1427,1425,368
20240311,095000,600907740,1425,1425,1425,1423,6963
20240311,094900,590996875,1423,1427,1428,1423,1176
20240311,094800,589322259,1425,1428,1428,1425,3755
20240311,094700,583967978,1428,1428,1429,1428,755
20240311,094600,582889836,1428,1429,1429,1428,70
20240311,094500,582789807,1427,1428,1429,1427,687
20240311,094400,581808788,1428,1428,1428,1427,26
20240311,094300,581771684,1429,1428,1430,1428,4537
20240311,094200,575288248,1428,1427,1428,1426,1121
20240311,094100,573688508,1428,1423,1428,1423,2250
20240311,094000,570476542,1425,1423,1425,1420,6528
20240311,093900,561187002,1418,1422,1423,1418,3707
20240311,093800,555912619,1423,1424,1424,1415,27733
20240311,093700,516590118,1424,1428,1428,1424,4366
20240311,093600,510368122,1428,1433,1433,1425,8409
20240311,093500,498352097,1429,1432,1438,1429,29646
20240311,093400,455937828,1437,1436,1437,1432,11946
20240311,093300,438795579,1437,1435,1437,1434,2380
20240311,093200,435378835,1437,1437,1437,1434,241
20240311,093100,435033172,1437,1437,1437,1431,12368
20240311,093000,417291770,1437,1436,1438,1436,8659
20240311,092900,404848980,1437,1435,1437,1435,11060
20240311,092800,388963535,1436,1433,1437,1432,57689
20240311,092700,306186998,1431,1431,1432,1429,10460
20240311,092600,291218394,1431,1431,1431,1430,5100
20240311,092500,283923285,1431,1431,1431,1430,5277
20240311,092400,276374257,1430,1430,1431,1428,4580
20240311,092300,269823805,1430,1429,1430,1429,1206
20240311,092200,268100231,1429,1430,1430,1429,7784
20240311,092100,256970234,1430,1430,1431,1429,9359
20240311,092000,243593168,1430,1428,1430,1428,19350
20240311,091900,215932364,1428,1429,1429,1427,15255
20240311,091800,194159138,1429,1424,1429,1424,16929
20240311,091700,169996128,1424,1423,1424,1423,467
20240311,091600,169331121,1423,1422,1425,1422,1708
20240311,091500,166900167,1421,1422,1423,1420,4167
20240311,091400,160975567,1423,1422,1424,1422,642
20240311,091300,160062100,1422,1422,1423,1421,6813
20240311,091200,150373927,1421,1418,1421,1418,4523
20240311,091100,143955053,1416,1418,1418,1416,2086
20240311,091000,140999106,1418,1419,1419,1418,3661
20240311,090900,135807004,1421,1421,1421,1421,6
20240311,090800,135798478,1417,1420,1422,1417,4191
20240311,090700,129848392,1422,1425,1425,1421,7822
20240311,090600,118718858,1423,1424,1424,1423,2008
20240311,090500,115859994,1424,1414,1424,1414,1750
20240311,090400,113380738,1414,1414,1414,1409,2733
20240311,090300,109519421,1407,1411,1413,1407,4599
20240311,090200,103035160,1412,1411,1413,1407,4672
20240311,090100,96458617,1411,1416,1416,1405,17590
20240311,090000,71686158,1428,1410,1430,1410,50324