stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,213500,4610131433,1451,1451,1451,1451,40487
20240314,213400,4610131433,1451,1451,1451,1451,0
20240314,213300,4610131433,1451,1451,1451,1451,0
20240314,213200,4610131433,1451,1451,1451,1451,0
20240314,213100,4610131433,1451,1451,1451,1451,0
20240314,213000,4610131433,1451,1451,1451,1451,0
20240314,212900,4610131433,1451,1451,1451,1451,0
20240314,212800,4610131433,1451,1451,1451,1451,0
20240314,212700,4610131433,1451,1451,1451,1451,0
20240314,212600,4610131433,1451,1451,1451,1451,0
20240314,212500,4610131433,1451,1451,1451,1451,0
20240314,212400,4610131433,1451,1451,1451,1451,0
20240314,212300,4610131433,1451,1451,1451,1451,0
20240314,212200,4610131433,1451,1451,1451,1451,0
20240314,212100,4610131433,1451,1451,1451,1451,0
20240314,212000,4610131433,1451,1451,1451,1451,0
20240314,211900,4610131433,1451,1451,1451,1451,0
20240314,211800,4610131433,1451,1451,1451,1451,0
20240314,211700,4610131433,1451,1451,1451,1451,0
20240314,211600,4610131433,1451,1451,1451,1451,0
20240314,211500,4610131433,1451,1451,1451,1451,0
20240314,211400,4610131433,1451,1451,1451,1451,0
20240314,211300,4610131433,1451,1451,1451,1451,0
20240314,211200,4610131433,1451,1451,1451,1451,0
20240314,211100,4610131433,1451,1451,1451,1451,0
20240314,211000,4610131433,1451,1451,1451,1451,0
20240314,210900,4610131433,1451,1451,1451,1451,0
20240314,210800,4610131433,1451,1451,1451,1451,0
20240314,210700,4610131433,1451,1451,1451,1451,0
20240314,210600,4610131433,1451,1451,1451,1451,0
20240314,210500,4610131433,1451,1451,1451,1451,40487
20240314,210400,4610131433,1451,1451,1451,1451,0
20240314,210300,4610131433,1451,1451,1451,1451,0
20240314,210200,4610131433,1451,1451,1451,1451,0
20240314,210100,4610131433,1451,1451,1451,1451,0
20240314,210000,4610131433,1451,1451,1451,1451,0
20240314,205900,4610131433,1451,1451,1451,1451,0
20240314,205800,4610131433,1451,1451,1451,1451,0
20240314,205700,4610131433,1451,1451,1451,1451,0
20240314,205600,4610131433,1451,1451,1451,1451,0
20240314,205500,4610131433,1451,1451,1451,1451,0
20240314,205400,4610131433,1451,1451,1451,1451,0
20240314,205300,4610131433,1451,1451,1451,1451,0
20240314,205200,4610131433,1451,1451,1451,1451,0
20240314,205100,4610131433,1451,1451,1451,1451,0
20240314,205000,4610131433,1451,1451,1451,1451,0
20240314,204900,4610131433,1451,1451,1451,1451,0
20240314,204800,4610131433,1451,1451,1451,1451,0
20240314,204700,4610131433,1451,1451,1451,1451,0
20240314,204600,4610131433,1451,1451,1451,1451,0
20240314,204500,4610131433,1451,1451,1451,1451,0
20240314,204400,4610131433,1451,1451,1451,1451,0
20240314,204300,4610131433,1451,1451,1451,1451,0
20240314,204200,4610131433,1451,1451,1451,1451,0
20240314,204100,4610131433,1451,1451,1451,1451,0
20240314,204000,4610131433,1451,1451,1451,1451,0
20240314,203900,4610131433,1451,1451,1451,1451,0
20240314,203800,4610131433,1451,1451,1451,1451,0
20240314,203700,4610131433,1451,1451,1451,1451,0
20240314,203600,4610131433,1451,1451,1451,1451,0
20240314,203500,4610131433,1451,1451,1451,1451,40487
20240314,203400,4610131433,1451,1451,1451,1451,0
20240314,203300,4610131433,1451,1451,1451,1451,0
20240314,203200,4610131433,1451,1451,1451,1451,0
20240314,203100,4610131433,1451,1451,1451,1451,0
20240314,203000,4610131433,1451,1451,1451,1451,0
20240314,202900,4610131433,1451,1451,1451,1451,0
20240314,202800,4610131433,1451,1451,1451,1451,0
20240314,202700,4610131433,1451,1451,1451,1451,0
20240314,202600,4610131433,1451,1451,1451,1451,0
20240314,202500,4610131433,1451,1451,1451,1451,0
20240314,202400,4610131433,1451,1451,1451,1451,0
20240314,202300,4610131433,1451,1451,1451,1451,0
20240314,202200,4610131433,1451,1451,1451,1451,0
20240314,202100,4610131433,1451,1451,1451,1451,0
20240314,202000,4610131433,1451,1451,1451,1451,0
20240314,201900,4610131433,1451,1451,1451,1451,0
20240314,201800,4610131433,1451,1451,1451,1451,0
20240314,201700,4610131433,1451,1451,1451,1451,0
20240314,201600,4610131433,1451,1451,1451,1451,0
20240314,201500,4610131433,1451,1451,1451,1451,0
20240314,201400,4610131433,1451,1451,1451,1451,0
20240314,201300,4610131433,1451,1451,1451,1451,0
20240314,201200,4610131433,1451,1451,1451,1451,0
20240314,201100,4610131433,1451,1451,1451,1451,0
20240314,201000,4610131433,1451,1451,1451,1451,0
20240314,200900,4610131433,1451,1451,1451,1451,0
20240314,200800,4610131433,1451,1451,1451,1451,0
20240314,200700,4610131433,1451,1451,1451,1451,0
20240314,200600,4610131433,1451,1451,1451,1451,0
20240314,200500,4610131433,1451,1451,1451,1451,40487
20240314,200400,4610131433,1451,1451,1451,1451,0
20240314,200300,4610131433,1451,1451,1451,1451,0
20240314,200200,4610131433,1451,1451,1451,1451,0
20240314,200100,4610131433,1451,1451,1451,1451,0
20240314,200000,4610131433,1451,1451,1451,1451,0
20240314,195900,4610131433,1451,1451,1451,1451,0
20240314,195800,4610131433,1451,1451,1451,1451,0
20240314,195700,4610131433,1451,1451,1451,1451,0
20240314,195600,4610131433,1451,1451,1451,1451,0
20240314,195500,4610131433,1451,1451,1451,1451,0
20240314,195400,4610131433,1451,1451,1451,1451,0
20240314,195300,4610131433,1451,1451,1451,1451,0
20240314,195200,4610131433,1451,1451,1451,1451,0
20240314,195100,4610131433,1451,1451,1451,1451,0
20240314,195000,4610131433,1451,1451,1451,1451,0
20240314,194900,4610131433,1451,1451,1451,1451,0
20240314,194800,4610131433,1451,1451,1451,1451,0
20240314,194700,4610131433,1451,1451,1451,1451,0
20240314,194600,4610131433,1451,1451,1451,1451,0
20240314,194500,4610131433,1451,1451,1451,1451,0
20240314,194400,4610131433,1451,1451,1451,1451,0
20240314,194300,4610131433,1451,1451,1451,1451,0
20240314,194200,4610131433,1451,1451,1451,1451,0
20240314,194100,4610131433,1451,1451,1451,1451,0
20240314,194000,4610131433,1451,1451,1451,1451,0
20240314,193900,4610131433,1451,1451,1451,1451,0
20240314,193800,4610131433,1451,1451,1451,1451,0
20240314,193700,4610131433,1451,1451,1451,1451,0
20240314,193600,4610131433,1451,1451,1451,1451,0
20240314,193500,4610131433,1451,1451,1451,1451,40487
20240314,193400,4610131433,1451,1451,1451,1451,0
20240314,193300,4610131433,1451,1451,1451,1451,0
20240314,193200,4610131433,1451,1451,1451,1451,0
20240314,193100,4610131433,1451,1451,1451,1451,0
20240314,193000,4610131433,1451,1451,1451,1451,0
20240314,192900,4610131433,1451,1451,1451,1451,0
20240314,192800,4610131433,1451,1451,1451,1451,0
20240314,192700,4610131433,1451,1451,1451,1451,0
20240314,192600,4610131433,1451,1451,1451,1451,0
20240314,192500,4610131433,1451,1451,1451,1451,0
20240314,192400,4610131433,1451,1451,1451,1451,0
20240314,192300,4610131433,1451,1451,1451,1451,0
20240314,192200,4610131433,1451,1451,1451,1451,0
20240314,192100,4610131433,1451,1451,1451,1451,0
20240314,192000,4610131433,1451,1451,1451,1451,0
20240314,191900,4610131433,1451,1451,1451,1451,0
20240314,191800,4610131433,1451,1451,1451,1451,0
20240314,191700,4610131433,1451,1451,1451,1451,0
20240314,191600,4610131433,1451,1451,1451,1451,0
20240314,191500,4610131433,1451,1451,1451,1451,0
20240314,191400,4610131433,1451,1451,1451,1451,0
20240314,191300,4610131433,1451,1451,1451,1451,0
20240314,191200,4610131433,1451,1451,1451,1451,0
20240314,191100,4610131433,1451,1451,1451,1451,0
20240314,191000,4610131433,1451,1451,1451,1451,0
20240314,190900,4610131433,1451,1451,1451,1451,0
20240314,190800,4610131433,1451,1451,1451,1451,0
20240314,190700,4610131433,1451,1451,1451,1451,0
20240314,190600,4610131433,1451,1451,1451,1451,0
20240314,190500,4610131433,1451,1451,1451,1451,40487
20240314,190400,4610131433,1451,1451,1451,1451,0
20240314,190300,4610131433,1451,1451,1451,1451,0
20240314,190200,4610131433,1451,1451,1451,1451,0
20240314,190100,4610131433,1451,1451,1451,1451,0
20240314,190000,4610131433,1451,1451,1451,1451,0
20240314,185900,4610131433,1451,1451,1451,1451,0
20240314,185800,4610131433,1451,1451,1451,1451,0
20240314,185700,4610131433,1451,1451,1451,1451,0
20240314,185600,4610131433,1451,1451,1451,1451,0
20240314,185500,4610131433,1451,1451,1451,1451,0
20240314,185400,4610131433,1451,1451,1451,1451,0
20240314,185300,4610131433,1451,1451,1451,1451,0
20240314,185200,4610131433,1451,1451,1451,1451,0
20240314,185100,4610131433,1451,1451,1451,1451,0
20240314,185000,4610131433,1451,1451,1451,1451,0
20240314,184900,4610131433,1451,1451,1451,1451,0
20240314,184800,4610131433,1451,1451,1451,1451,0
20240314,184700,4610131433,1451,1451,1451,1451,0
20240314,184600,4610131433,1451,1451,1451,1451,0
20240314,184500,4610131433,1451,1451,1451,1451,0
20240314,184400,4610131433,1451,1451,1451,1451,0
20240314,184300,4610131433,1451,1451,1451,1451,0
20240314,184200,4610131433,1451,1451,1451,1451,0
20240314,184100,4610131433,1451,1451,1451,1451,0
20240314,184000,4610131433,1451,1451,1451,1451,0
20240314,183900,4610131433,1451,1451,1451,1451,0
20240314,183800,4610131433,1451,1451,1451,1451,0
20240314,183700,4610131433,1451,1451,1451,1451,0
20240314,183600,4610131433,1451,1451,1451,1451,0
20240314,183500,4610131433,1451,1451,1451,1451,40487
20240314,183400,4610131433,1451,1451,1451,1451,0
20240314,183300,4610131433,1451,1451,1451,1451,0
20240314,183200,4610131433,1451,1451,1451,1451,0
20240314,183100,4610131433,1451,1451,1451,1451,0
20240314,183000,4610131433,1451,1451,1451,1451,0
20240314,182900,4610131433,1451,1451,1451,1451,0
20240314,182800,4610131433,1451,1451,1451,1451,0
20240314,182700,4610131433,1451,1451,1451,1451,0
20240314,182600,4610131433,1451,1451,1451,1451,0
20240314,182500,4610131433,1451,1451,1451,1451,0
20240314,182400,4610131433,1451,1451,1451,1451,0
20240314,182300,4610131433,1451,1451,1451,1451,0
20240314,182200,4610131433,1451,1451,1451,1451,0
20240314,182100,4610131433,1451,1451,1451,1451,0
20240314,182000,4610131433,1451,1451,1451,1451,0
20240314,181900,4610131433,1451,1451,1451,1451,0
20240314,181800,4610131433,1451,1451,1451,1451,0
20240314,181700,4610131433,1451,1451,1451,1451,0
20240314,181600,4610131433,1451,1451,1451,1451,0
20240314,181500,4610131433,1451,1451,1451,1451,0
20240314,181400,4610131433,1451,1451,1451,1451,0
20240314,181300,4610131433,1451,1451,1451,1451,0
20240314,181200,4610131433,1451,1451,1451,1451,0
20240314,181100,4610131433,1451,1451,1451,1451,0
20240314,181000,4610131433,1451,1451,1451,1451,0
20240314,180900,4610131433,1451,1451,1451,1451,0
20240314,180800,4610131433,1451,1451,1451,1451,0
20240314,180700,4610131433,1451,1451,1451,1451,0
20240314,180600,4610131433,1451,1451,1451,1451,0
20240314,180500,4610131433,1451,1451,1451,1451,40487
20240314,180400,4610131433,1451,1451,1451,1451,0
20240314,180300,4610131433,1451,1451,1451,1451,0
20240314,180200,4610131433,1451,1451,1451,1451,0
20240314,180100,4610131433,1451,1451,1451,1451,0
20240314,180000,4610131433,1451,1451,1451,1451,0
20240314,175900,4610131433,1451,1451,1451,1451,0
20240314,175800,4610131433,1451,1451,1451,1451,0
20240314,175700,4610131433,1451,1451,1451,1451,0
20240314,175600,4610131433,1451,1451,1451,1451,0
20240314,175500,4610131433,1451,1451,1451,1451,0
20240314,175400,4610131433,1451,1451,1451,1451,0
20240314,175300,4610131433,1451,1451,1451,1451,0
20240314,175200,4610131433,1451,1451,1451,1451,0
20240314,175100,4610131433,1451,1451,1451,1451,0
20240314,175000,4610131433,1451,1451,1451,1451,0
20240314,174900,4610131433,1451,1451,1451,1451,0
20240314,174800,4610131433,1451,1451,1451,1451,0
20240314,174700,4610131433,1451,1451,1451,1451,0
20240314,174600,4610131433,1451,1451,1451,1451,0
20240314,174500,4610131433,1451,1451,1451,1451,0
20240314,174400,4610131433,1451,1451,1451,1451,0
20240314,174300,4610131433,1451,1451,1451,1451,0
20240314,174200,4610131433,1451,1451,1451,1451,0
20240314,174100,4610131433,1451,1451,1451,1451,0
20240314,174000,4610131433,1451,1451,1451,1451,0
20240314,173900,4610131433,1451,1451,1451,1451,0
20240314,173800,4610131433,1451,1451,1451,1451,0
20240314,173700,4610131433,1451,1451,1451,1451,0
20240314,173600,4610131433,1451,1451,1451,1451,0
20240314,173500,4610131433,1451,1451,1451,1451,40487
20240314,173400,4610131433,1451,1451,1451,1451,0
20240314,173300,4610131433,1451,1451,1451,1451,0
20240314,173200,4610131433,1451,1451,1451,1451,0
20240314,173100,4610131433,1451,1451,1451,1451,0
20240314,173000,4610131433,1451,1451,1451,1451,0
20240314,172900,4610131433,1451,1451,1451,1451,0
20240314,172800,4610131433,1451,1451,1451,1451,0
20240314,172700,4610131433,1451,1451,1451,1451,0
20240314,172600,4610131433,1451,1451,1451,1451,0
20240314,172500,4610131433,1451,1451,1451,1451,0
20240314,172400,4610131433,1451,1451,1451,1451,0
20240314,172300,4610131433,1451,1451,1451,1451,0
20240314,172200,4610131433,1451,1451,1451,1451,0
20240314,172100,4610131433,1451,1451,1451,1451,0
20240314,172000,4610131433,1451,1451,1451,1451,0
20240314,171900,4610131433,1451,1451,1451,1451,0
20240314,171800,4610131433,1451,1451,1451,1451,0
20240314,171700,4610131433,1451,1451,1451,1451,0
20240314,171600,4610131433,1451,1451,1451,1451,0
20240314,171500,4610131433,1451,1451,1451,1451,0
20240314,171400,4610131433,1451,1451,1451,1451,0
20240314,171300,4610131433,1451,1451,1451,1451,0
20240314,171200,4610131433,1451,1451,1451,1451,0
20240314,171100,4610131433,1451,1451,1451,1451,0
20240314,171000,4610131433,1451,1451,1451,1451,0
20240314,170900,4610131433,1451,1451,1451,1451,0
20240314,170800,4610131433,1451,1451,1451,1451,0
20240314,170700,4610131433,1451,1451,1451,1451,0
20240314,170600,4610131433,1451,1451,1451,1451,0
20240314,170500,4610131433,1451,1451,1451,1451,40487
20240314,170400,4610131433,1451,1451,1451,1451,0
20240314,170300,4610131433,1451,1451,1451,1451,0
20240314,170200,4610131433,1451,1451,1451,1451,0
20240314,170100,4610131433,1451,1451,1451,1451,0
20240314,170000,4610131433,1451,1451,1451,1451,0
20240314,165900,4610131433,1451,1451,1451,1451,0
20240314,165800,4610131433,1451,1451,1451,1451,0
20240314,165700,4610131433,1451,1451,1451,1451,0
20240314,165600,4610131433,1451,1451,1451,1451,0
20240314,165500,4610131433,1451,1451,1451,1451,0
20240314,165400,4610131433,1451,1451,1451,1451,0
20240314,165300,4610131433,1451,1451,1451,1451,0
20240314,165200,4610131433,1451,1451,1451,1451,0
20240314,165100,4610131433,1451,1451,1451,1451,0
20240314,165000,4610131433,1451,1451,1451,1451,0
20240314,164900,4610131433,1451,1451,1451,1451,0
20240314,164800,4610131433,1451,1451,1451,1451,0
20240314,164700,4610131433,1451,1451,1451,1451,0
20240314,164600,4610131433,1451,1451,1451,1451,0
20240314,164500,4610131433,1451,1451,1451,1451,0
20240314,164400,4610131433,1451,1451,1451,1451,0
20240314,164300,4610131433,1451,1451,1451,1451,0
20240314,164200,4610131433,1451,1451,1451,1451,0
20240314,164100,4610131433,1451,1451,1451,1451,0
20240314,164000,4610131433,1451,1451,1451,1451,0
20240314,163900,4610131433,1451,1451,1451,1451,0
20240314,163800,4610131433,1451,1451,1451,1451,0
20240314,163700,4610131433,1451,1451,1451,1451,0
20240314,163600,4610131433,1451,1451,1451,1451,0
20240314,163500,4610131433,1451,1451,1451,1451,40487
20240314,163400,4610131433,1451,1451,1451,1451,0
20240314,163300,4610131433,1451,1451,1451,1451,0
20240314,163200,4610131433,1451,1451,1451,1451,0
20240314,163100,4610131433,1451,1451,1451,1451,0
20240314,163000,4610131433,1451,1451,1451,1451,0
20240314,162900,4610131433,1451,1451,1451,1451,0
20240314,162800,4610131433,1451,1451,1451,1451,0
20240314,162700,4610131433,1451,1451,1451,1451,0
20240314,162600,4610131433,1451,1451,1451,1451,0
20240314,162500,4610131433,1451,1451,1451,1451,0
20240314,162400,4610131433,1451,1451,1451,1451,0
20240314,162300,4610131433,1451,1451,1451,1451,0
20240314,162200,4610131433,1451,1451,1451,1451,0
20240314,162100,4610131433,1451,1451,1451,1451,0
20240314,162000,4610131433,1451,1451,1451,1451,0
20240314,161900,4610131433,1451,1451,1451,1451,0
20240314,161800,4610131433,1451,1451,1451,1451,0
20240314,161700,4610131433,1451,1451,1451,1451,0
20240314,161600,4610131433,1451,1451,1451,1451,0
20240314,161500,4610131433,1451,1451,1451,1451,0
20240314,161400,4610131433,1451,1451,1451,1451,0
20240314,161300,4610131433,1451,1451,1451,1451,0
20240314,161200,4610131433,1451,1451,1451,1451,0
20240314,161100,4610131433,1451,1451,1451,1451,0
20240314,161000,4610131433,1451,1451,1451,1451,0
20240314,160900,4610131433,1451,1451,1451,1451,0
20240314,160800,4610131433,1451,1451,1451,1451,0
20240314,160700,4610131433,1451,1451,1451,1451,0
20240314,160600,4610131433,1451,1451,1451,1451,0
20240314,160500,4610131433,1451,1451,1451,1451,40487
20240314,160400,4610131433,1451,1451,1451,1451,0
20240314,160300,4610131433,1451,1451,1451,1451,0
20240314,160200,4610131433,1451,1451,1451,1451,0
20240314,160100,4610131433,1451,1451,1451,1451,0
20240314,160000,4610131433,1451,1451,1451,1451,0
20240314,155900,4610131433,1451,1451,1451,1451,0
20240314,155800,4610131433,1451,1451,1451,1451,0
20240314,155700,4610131433,1451,1451,1451,1451,0
20240314,155600,4610131433,1451,1451,1451,1451,0
20240314,155500,4610131433,1451,1451,1451,1451,0
20240314,155400,4610131433,1451,1451,1451,1451,0
20240314,155300,4610131433,1451,1451,1451,1451,0
20240314,155200,4610131433,1451,1451,1451,1451,0
20240314,155100,4610131433,1451,1451,1451,1451,0
20240314,155000,4610131433,1451,1451,1451,1451,0
20240314,154900,4610131433,1451,1451,1451,1451,0
20240314,154800,4610131433,1451,1451,1451,1451,0
20240314,154700,4610131433,1451,1451,1451,1451,0
20240314,154600,4610131433,1451,1451,1451,1451,0
20240314,154500,4610131433,1451,1451,1451,1451,0
20240314,154400,4610131433,1451,1451,1451,1451,0
20240314,154300,4610131433,1451,1451,1451,1451,0
20240314,154200,4610131433,1451,1451,1451,1451,0
20240314,154100,4610131433,1451,1451,1451,1451,0
20240314,154000,4610131433,1451,1451,1451,1451,0
20240314,153900,4610131433,1451,1451,1451,1451,0
20240314,153800,4610131433,1451,1451,1451,1451,0
20240314,153700,4610131433,1451,1451,1451,1451,0
20240314,153600,4610131433,1451,1451,1451,1451,0
20240314,153500,4610131433,1451,1451,1451,1451,40487
20240314,153400,4610131433,1451,1451,1451,1451,0
20240314,153300,4610131433,1451,1451,1451,1451,0
20240314,153200,4610131433,1451,1451,1451,1451,0
20240314,153100,4610131433,1451,1451,1451,1451,0
20240314,153000,4610131433,1451,1451,1451,1451,40487
20240314,152900,4551384796,1454,1454,1454,1454,0
20240314,152800,4551384796,1454,1454,1454,1454,0
20240314,152700,4551384796,1454,1454,1454,1454,0
20240314,152600,4551384796,1454,1454,1454,1454,0
20240314,152500,4551384796,1454,1454,1454,1454,0
20240314,152400,4551384796,1454,1454,1454,1454,0
20240314,152300,4551384796,1454,1454,1454,1454,0
20240314,152200,4551384796,1454,1454,1454,1454,0
20240314,152100,4551384796,1454,1454,1454,1454,0
20240314,152000,4551384796,1454,1454,1454,1454,0
20240314,151900,4551384796,1454,1454,1454,1451,10986
20240314,151800,4535413328,1454,1452,1455,1451,3978
20240314,151700,4529631284,1450,1455,1455,1450,9306
20240314,151600,4516114911,1455,1453,1455,1450,2548
20240314,151500,4512414698,1453,1454,1454,1453,7185
20240314,151400,4501973215,1454,1453,1454,1453,907
20240314,151300,4500655017,1450,1456,1456,1450,13621
20240314,151200,4480881452,1456,1456,1456,1455,617
20240314,151100,4479983105,1455,1456,1457,1455,1350
20240314,151000,4478017176,1456,1456,1460,1455,18644
20240314,150900,4450851075,1456,1453,1456,1453,2946
20240314,150800,4446569628,1453,1457,1457,1453,2896
20240314,150700,4442357257,1457,1457,1457,1456,217
20240314,150600,4442041138,1456,1458,1458,1456,2534
20240314,150500,4438347156,1457,1453,1457,1453,458
20240314,150400,4437679934,1456,1458,1458,1453,162
20240314,150300,4437444101,1458,1458,1459,1457,17769
20240314,150200,4411553561,1459,1455,1459,1455,7815
20240314,150100,4400170733,1455,1454,1455,1452,1218
20240314,150000,4398399617,1455,1455,1455,1453,248
20240314,145900,4398038812,1455,1453,1455,1451,5588
20240314,145800,4389923526,1455,1453,1455,1451,3090
20240314,145700,4385435136,1453,1455,1456,1453,3344
20240314,145600,4380570245,1455,1453,1456,1453,781
20240314,145500,4379433401,1456,1452,1456,1451,4398
20240314,145400,4373042070,1451,1451,1453,1451,371
20240314,145300,4372503109,1453,1453,1453,1451,3408
20240314,145200,4367553779,1451,1453,1453,1451,3487
20240314,145100,4362492598,1454,1455,1455,1454,326
20240314,145000,4362018579,1455,1454,1455,1454,34
20240314,144900,4361969113,1455,1455,1455,1455,866
20240314,144800,4360709083,1455,1455,1456,1455,1744
20240314,144700,4358171461,1455,1455,1456,1455,655
20240314,144600,4357218282,1456,1457,1457,1454,1065
20240314,144500,4355667653,1456,1451,1458,1450,1632
20240314,144400,4353292117,1450,1456,1458,1450,10595
20240314,144300,4337902281,1458,1458,1458,1458,251
20240314,144200,4337536323,1455,1458,1461,1453,6468
20240314,144100,4328118761,1461,1459,1462,1456,10652
20240314,144000,4312583659,1462,1462,1462,1459,3402
20240314,143900,4307617911,1459,1462,1463,1459,5487
20240314,143800,4299602697,1459,1456,1462,1455,3703
20240314,143700,4294207794,1455,1458,1458,1455,1482
20240314,143600,4292048513,1457,1460,1460,1455,6629
20240314,143500,4282377241,1459,1461,1462,1455,7347
20240314,143400,4271658931,1460,1462,1462,1460,5299
20240314,143300,4263920704,1460,1463,1464,1460,9820
20240314,143200,4249572077,1461,1461,1464,1460,7548
20240314,143100,4238534467,1460,1460,1462,1457,5096
20240314,143000,4231088365,1457,1455,1462,1455,23310
20240314,142900,4197044474,1455,1454,1455,1452,4005
20240314,142800,4191221963,1454,1453,1454,1453,22
20240314,142700,4191189978,1454,1454,1454,1453,2890
20240314,142600,4186990423,1454,1454,1457,1453,3705
20240314,142500,4181603419,1454,1457,1458,1454,2690
20240314,142400,4177688347,1458,1456,1458,1456,367
20240314,142300,4177153461,1458,1456,1458,1456,1500
20240314,142200,4174969456,1456,1456,1456,1456,651
20240314,142100,4174021600,1456,1455,1456,1455,817
20240314,142000,4172832178,1456,1456,1456,1455,27
20240314,141900,4172792872,1456,1455,1456,1455,279
20240314,141800,4172386798,1455,1457,1458,1454,6328
20240314,141700,4163175046,1458,1457,1458,1457,2205
20240314,141600,4159960856,1457,1457,1458,1457,715
20240314,141500,4158919100,1458,1458,1458,1457,1537
20240314,141400,4156679639,1457,1457,1458,1457,1121
20240314,141300,4155046340,1458,1458,1458,1457,441
20240314,141200,4154403705,1458,1458,1458,1458,348
20240314,141100,4153896321,1458,1457,1458,1457,1833
20240314,141000,4151225628,1458,1459,1459,1458,555
20240314,140900,4150416250,1459,1459,1459,1458,3091
20240314,140800,4145908911,1459,1459,1459,1459,87
20240314,140700,4145781978,1459,1459,1460,1459,1039
20240314,140600,4144266057,1459,1459,1459,1459,11
20240314,140500,4144250008,1459,1460,1461,1459,1331
20240314,140400,4142306763,1460,1461,1461,1459,13
20240314,140300,4142287793,1460,1460,1461,1459,2928
20240314,140200,4138012923,1459,1459,1460,1459,3370
20240314,140100,4133096092,1457,1459,1459,1457,107
20240314,140000,4132939983,1459,1459,1459,1457,651
20240314,135900,4131991097,1458,1458,1459,1458,7
20240314,135800,4131980890,1457,1459,1459,1457,2860
20240314,135700,4127809169,1460,1458,1460,1458,358
20240314,135600,4127286505,1458,1458,1458,1458,207
20240314,135500,4126984699,1460,1459,1460,1459,1089
20240314,135400,4125395847,1459,1460,1460,1459,2586
20240314,135300,4121620399,1460,1459,1460,1459,1142
20240314,135200,4119953579,1460,1459,1460,1459,278
20240314,135100,4119547704,1460,1453,1460,1452,11991
20240314,135000,4102102176,1453,1455,1455,1453,1673
20240314,134900,4099671290,1453,1455,1455,1453,1194
20240314,134800,4097936406,1453,1453,1453,1453,5644
20240314,134700,4089735674,1456,1455,1457,1453,8278
20240314,134600,4077679148,1455,1455,1455,1454,60
20240314,134500,4077591903,1454,1454,1455,1454,2022
20240314,134400,4074651913,1455,1454,1455,1454,309
20240314,134300,4074202496,1455,1455,1455,1454,821
20240314,134200,4073007943,1455,1456,1457,1455,2211
20240314,134100,4069787655,1455,1456,1456,1455,271
20240314,134000,4069393202,1455,1455,1456,1455,4667
20240314,133900,4062599431,1455,1455,1455,1454,522
20240314,133800,4061840325,1454,1453,1454,1453,941
20240314,133700,4060472934,1453,1452,1453,1452,333
20240314,133600,4059989185,1451,1452,1452,1451,78
20240314,133500,4059875958,1454,1454,1456,1452,2352
20240314,133400,4056455984,1454,1454,1456,1454,6274
20240314,133300,4047328293,1454,1453,1454,1453,1552
20240314,133200,4045071690,1452,1451,1452,1451,6039
20240314,133100,4036306219,1452,1451,1452,1451,5644
20240314,133000,4028116771,1451,1451,1451,1451,8427
20240314,132900,4015889194,1451,1451,1451,1450,8060
20240314,132800,4004195184,1450,1450,1450,1450,6036
20240314,132700,3995442984,1450,1450,1450,1449,120
20240314,132600,3995269051,1449,1449,1450,1449,7678
20240314,132500,3984143627,1449,1449,1449,1449,0
20240314,132400,3984143627,1449,1450,1450,1449,1391
20240314,132300,3982126715,1450,1450,1450,1449,1010
20240314,132200,3980662220,1450,1450,1450,1450,36
20240314,132100,3980610020,1450,1450,1450,1449,1746
20240314,132000,3978080009,1449,1450,1450,1449,2794
20240314,131900,3974031493,1450,1449,1450,1449,133
20240314,131800,3973838764,1449,1449,1449,1449,200
20240314,131700,3973548964,1450,1450,1450,1449,447
20240314,131600,3972901256,1450,1449,1450,1449,575
20240314,131500,3972067995,1450,1450,1450,1450,7
20240314,131400,3972057845,1450,1450,1450,1450,4
20240314,131300,3972052045,1449,1450,1450,1449,3060
20240314,131200,3967618088,1449,1449,1449,1449,81
20240314,131100,3967500719,1449,1449,1449,1449,809
20240314,131000,3966328478,1449,1449,1449,1449,386
20240314,130900,3965769164,1450,1450,1450,1450,2
20240314,130800,3965766264,1449,1449,1450,1449,947
20240314,130700,3964393556,1450,1450,1450,1450,103
20240314,130600,3964244206,1450,1450,1450,1450,60
20240314,130500,3964157206,1450,1450,1450,1450,117
20240314,130400,3963987556,1449,1449,1450,1449,1048
20240314,130300,3962468989,1449,1449,1449,1449,1092
20240314,130200,3960886681,1449,1446,1449,1446,16001
20240314,130100,3937748690,1446,1450,1450,1446,17103
20240314,130000,3913002435,1450,1450,1450,1450,2
20240314,125900,3912999535,1448,1449,1449,1448,1247
20240314,125800,3911192720,1450,1450,1450,1450,873
20240314,125700,3909926870,1450,1451,1451,1450,670
20240314,125600,3908955168,1450,1450,1450,1450,1190
20240314,125500,3907229668,1450,1450,1450,1450,0
20240314,125400,3907229668,1450,1450,1450,1450,513
20240314,125300,3906485818,1450,1451,1451,1450,1232
20240314,125200,3904699417,1450,1451,1451,1450,7952
20240314,125100,3893168358,1451,1451,1451,1451,118
20240314,125000,3892997140,1451,1451,1451,1450,54
20240314,124900,3892918836,1450,1448,1450,1448,580
20240314,124800,3892077838,1450,1448,1451,1448,113
20240314,124700,3891914092,1447,1450,1451,1447,157
20240314,124600,3891686587,1447,1447,1447,1447,50
20240314,124500,3891614237,1447,1445,1447,1445,1541
20240314,124400,3889386586,1445,1447,1447,1445,3669
20240314,124300,3884081094,1446,1448,1451,1445,966
20240314,124200,3882683730,1451,1449,1451,1445,4427
20240314,124100,3876284650,1451,1447,1451,1445,18834
20240314,124000,3849059651,1447,1451,1451,1447,6080
20240314,123900,3840253013,1451,1452,1452,1450,1093
20240314,123800,3838666150,1452,1449,1452,1449,1321
20240314,123700,3836750454,1449,1449,1449,1449,261
20240314,123600,3836372265,1449,1447,1449,1447,152
20240314,123500,3836152071,1447,1447,1449,1447,699
20240314,123400,3835140610,1447,1448,1449,1447,93
20240314,123300,3835006002,1448,1449,1450,1446,1666
20240314,123200,3832594686,1449,1449,1450,1449,1639
20240314,123100,3830219741,1449,1449,1450,1446,2493
20240314,123000,3826612244,1449,1446,1450,1446,1211
20240314,122900,3824858722,1447,1450,1450,1446,5293
20240314,122800,3817194776,1448,1447,1448,1446,10305
20240314,122700,3802291830,1447,1447,1447,1447,2438
20240314,122600,3798764044,1448,1449,1449,1447,11447
20240314,122500,3782187554,1450,1450,1451,1450,4754
20240314,122400,3775292760,1451,1450,1451,1450,455
20240314,122300,3774632704,1451,1452,1452,1451,12578
20240314,122200,3756377342,1452,1453,1453,1452,5328
20240314,122100,3748641085,1453,1452,1454,1452,13
20240314,122000,3748622197,1454,1452,1454,1452,2935
20240314,121900,3744360065,1454,1453,1454,1452,1805
20240314,121800,3741737249,1453,1453,1453,1453,73
20240314,121700,3741631180,1454,1455,1455,1454,213
20240314,121600,3741321466,1455,1455,1455,1453,877
20240314,121500,3740045433,1455,1454,1455,1454,2816
20240314,121400,3735948558,1455,1451,1455,1451,741
20240314,121300,3734872716,1451,1451,1451,1450,1416
20240314,121200,3732818110,1455,1450,1455,1450,40
20240314,121100,3732760045,1450,1450,1450,1449,534
20240314,121000,3731985955,1455,1450,1455,1450,3486
20240314,120900,3726914200,1450,1453,1453,1450,397
20240314,120800,3726338205,1450,1452,1452,1450,5045
20240314,120700,3719022951,1450,1453,1453,1450,59
20240314,120600,3718937395,1450,1455,1455,1450,3173
20240314,120500,3714336274,1455,1452,1455,1450,3942
20240314,120400,3708610029,1452,1455,1455,1452,61
20240314,120300,3708521424,1455,1452,1455,1452,2721
20240314,120200,3704564727,1453,1453,1453,1453,13
20240314,120100,3704545838,1455,1454,1455,1453,1149
20240314,120000,3702875502,1455,1454,1455,1454,234
20240314,115900,3702535062,1455,1454,1455,1451,503
20240314,115800,3701805198,1451,1451,1451,1451,1006
20240314,115700,3700345492,1455,1455,1455,1455,5
20240314,115600,3700338217,1455,1454,1455,1451,4000
20240314,115500,3694528674,1454,1454,1454,1451,3000
20240314,115400,3690172499,1458,1458,1458,1458,0
20240314,115300,3690172499,1458,1453,1458,1452,207
20240314,115200,3689871766,1460,1458,1460,1453,1696
20240314,115100,3687407344,1453,1460,1461,1453,6420
20240314,115000,3678040510,1460,1455,1460,1455,28
20240314,114900,3677999765,1455,1460,1460,1455,1664
20240314,114800,3675576142,1460,1458,1460,1455,4191
20240314,114700,3669467303,1458,1455,1458,1455,698
20240314,114600,3668450540,1456,1455,1457,1455,3790
20240314,114500,3662930152,1456,1455,1456,1454,1749
20240314,114400,3660385507,1455,1455,1455,1455,1545
20240314,114300,3658137532,1455,1451,1455,1449,2313
20240314,114200,3654778281,1453,1454,1454,1448,3182
20240314,114100,3650157387,1455,1459,1459,1447,28083
20240314,114000,3609420670,1459,1461,1461,1457,2523
20240314,113900,3605740771,1461,1461,1461,1460,2065
20240314,113800,3602725708,1460,1461,1461,1460,5732
20240314,113700,3594354801,1461,1461,1461,1460,459
20240314,113600,3593684419,1461,1461,1461,1460,471
20240314,113500,3592996539,1461,1462,1462,1460,4561
20240314,113400,3586330729,1462,1464,1464,1462,2592
20240314,113300,3582537257,1464,1464,1465,1464,4977
20240314,113200,3575250928,1464,1465,1465,1464,648
20240314,113100,3574301823,1465,1466,1466,1465,1425
20240314,113000,3572212886,1465,1466,1466,1465,5451
20240314,112900,3564225621,1466,1467,1467,1466,3073
20240314,112800,3559718730,1468,1469,1469,1467,84
20240314,112700,3559595444,1466,1471,1471,1466,7441
20240314,112600,3548666119,1471,1472,1472,1470,8751
20240314,112500,3535798767,1471,1471,1472,1470,8835
20240314,112400,3522802113,1471,1471,1472,1470,2222
20240314,112300,3519532227,1471,1471,1472,1466,9901
20240314,112200,3504980000,1471,1469,1472,1468,35590
20240314,112100,3452655991,1469,1470,1470,1465,20668
20240314,112000,3422295702,1470,1469,1470,1468,8612
20240314,111900,3409644897,1468,1469,1469,1468,298
20240314,111800,3409207337,1468,1460,1468,1460,15872
20240314,111700,3385959533,1462,1460,1462,1460,2014
20240314,111600,3383017241,1455,1454,1460,1454,122
20240314,111500,3382839825,1454,1460,1460,1454,2208
20240314,111400,3379624533,1458,1460,1460,1458,3649
20240314,111300,3374300502,1460,1463,1463,1460,2803
20240314,111200,3370200447,1463,1462,1463,1461,1602
20240314,111100,3367859062,1462,1463,1463,1462,2667
20240314,111000,3363957243,1463,1456,1463,1456,15271
20240314,110900,3341652288,1458,1458,1458,1457,1726
20240314,110800,3339137180,1459,1455,1459,1455,204
20240314,110700,3338840045,1456,1455,1458,1455,1870
20240314,110600,3336116693,1450,1452,1458,1449,4326
20240314,110500,3329840902,1452,1454,1460,1452,5192
20240314,110400,3322279431,1455,1451,1455,1451,1974
20240314,110300,3319408235,1454,1451,1454,1450,9004
20240314,110200,3306343963,1452,1454,1454,1452,10861
20240314,110100,3290565234,1455,1455,1455,1455,1022
20240314,110000,3289078224,1457,1457,1457,1454,1022
20240314,105900,3287591331,1455,1454,1455,1454,740
20240314,105800,3286514704,1458,1454,1458,1454,49
20240314,105700,3286443414,1454,1458,1458,1454,3241
20240314,105600,3281728779,1457,1455,1457,1455,3123
20240314,105500,3277182534,1455,1458,1458,1455,981
20240314,105400,3275753785,1459,1460,1460,1459,2437
20240314,105300,3272197031,1459,1456,1459,1454,6656
20240314,105200,3262506657,1456,1453,1459,1453,1744
20240314,105100,3259964396,1456,1456,1456,1453,6089
20240314,105000,3251102149,1455,1456,1459,1455,387
20240314,104900,3250538742,1456,1458,1459,1456,144
20240314,104800,3250328760,1453,1459,1459,1453,1754
20240314,104700,3247775966,1459,1459,1460,1459,477
20240314,104600,3247080003,1460,1457,1460,1456,2025
20240314,104500,3244126805,1459,1453,1459,1453,1760
20240314,104400,3241563639,1454,1458,1458,1454,20396
20240314,104300,3211894243,1457,1459,1459,1457,1833
20240314,104200,3209222135,1459,1459,1459,1458,2695
20240314,104100,3205290421,1460,1460,1461,1459,10752
20240314,104000,3189592246,1460,1459,1465,1459,8895
20240314,103900,3176585517,1465,1464,1467,1459,26788
20240314,103800,3137366425,1466,1460,1467,1459,13702
20240314,103700,3117301781,1459,1459,1460,1456,2003
20240314,103600,3114383927,1459,1456,1459,1456,301
20240314,103500,3113945668,1456,1459,1459,1456,3710
20240314,103400,3108539292,1459,1460,1460,1458,4811
20240314,103300,3101518757,1462,1460,1462,1458,3657
20240314,103200,3096184886,1458,1462,1462,1456,13184
20240314,103100,3076951664,1462,1463,1465,1460,21155
20240314,103000,3046008280,1462,1461,1462,1460,5978
20240314,102900,3037275748,1462,1460,1464,1460,16595
20240314,102800,3013043918,1464,1464,1464,1460,25603
20240314,102700,2975646173,1464,1464,1464,1463,1055
20240314,102600,2974101989,1464,1463,1464,1463,139
20240314,102500,2973898534,1463,1463,1464,1463,551
20240314,102400,2973091898,1464,1464,1465,1462,3808
20240314,102300,2967519037,1464,1464,1464,1462,2414
20240314,102200,2963985102,1464,1465,1465,1462,4687
20240314,102100,2957123831,1464,1465,1465,1464,2172
20240314,102000,2953941909,1465,1467,1467,1464,7542
20240314,101900,2942892221,1468,1469,1469,1467,4564
20240314,101800,2936190205,1469,1465,1469,1465,4528
20240314,101700,2929541204,1466,1462,1466,1462,4776
20240314,101600,2922547226,1462,1462,1462,1462,1791
20240314,101500,2919928784,1462,1467,1467,1460,7358
20240314,101400,2909167639,1467,1466,1467,1463,1295
20240314,101300,2907269309,1466,1469,1469,1463,3406
20240314,101200,2902282544,1465,1469,1470,1465,13873
20240314,101100,2881927448,1469,1469,1473,1468,8514
20240314,101000,2869415454,1469,1469,1470,1465,8292
20240314,100900,2857234704,1469,1469,1470,1465,38527
20240314,100800,2800667503,1469,1473,1474,1468,16743
20240314,100700,2776065890,1474,1468,1475,1467,59157
20240314,100600,2689085621,1469,1466,1469,1465,24578
20240314,100500,2653035222,1465,1466,1467,1463,4297
20240314,100400,2646741147,1467,1465,1467,1463,8149
20240314,100300,2634799297,1464,1464,1464,1459,2727
20240314,100200,2630808430,1460,1460,1462,1456,16840
20240314,100100,2606270162,1460,1464,1465,1460,1722
20240314,100000,2603753754,1465,1462,1465,1462,16181
20240314,095900,2580069182,1462,1468,1468,1462,5680
20240314,095800,2571744821,1467,1461,1469,1461,59035
20240314,095700,2485169776,1461,1455,1461,1449,39428
20240314,095600,2427706070,1455,1455,1455,1449,2539
20240314,095500,2424016146,1449,1449,1455,1448,6598
20240314,095400,2414458144,1449,1447,1455,1447,3861
20240314,095300,2408860248,1452,1445,1456,1445,14334
20240314,095200,2388083412,1445,1450,1450,1445,14076
20240314,095100,2367731172,1445,1452,1452,1445,18616
20240314,095000,2340798816,1453,1455,1455,1448,5178
20240314,094900,2333292510,1455,1450,1456,1449,17514
20240314,094800,2307863572,1449,1452,1452,1448,17638
20240314,094700,2282283342,1451,1454,1455,1451,6835
20240314,094600,2272354589,1454,1457,1458,1454,11194
20240314,094500,2256059333,1458,1455,1458,1455,4696
20240314,094400,2249220793,1455,1455,1458,1453,8057
20240314,094300,2237495132,1455,1455,1457,1451,4315
20240314,094200,2231224078,1450,1457,1457,1450,16526
20240314,094100,2207194311,1457,1461,1461,1457,9092
20240314,094000,2193930208,1461,1462,1462,1460,3781
20240314,093900,2188406982,1462,1465,1465,1461,22220
20240314,093800,2155899647,1465,1464,1468,1461,18489
20240314,093700,2128826132,1463,1473,1473,1463,65362
20240314,093600,2032858368,1473,1455,1476,1453,185974
20240314,093500,1761282197,1454,1451,1455,1450,5718
20240314,093400,1752974618,1454,1457,1460,1450,8413
20240314,093300,1740725881,1457,1462,1462,1457,36782
20240314,093200,1687046244,1462,1448,1463,1448,28918
20240314,093100,1644823937,1453,1447,1453,1447,10032
20240314,093000,1630284178,1445,1450,1455,1445,29400
20240314,092900,1587690799,1450,1458,1460,1449,28723
20240314,092800,1545976088,1461,1462,1463,1455,40911
20240314,092700,1486276039,1462,1463,1463,1460,19561
20240314,092600,1457680809,1465,1461,1466,1460,19906
20240314,092500,1428559164,1461,1459,1461,1457,22660
20240314,092400,1395498792,1459,1469,1469,1458,49556
20240314,092300,1322932058,1469,1478,1478,1466,122409
20240314,092200,1142660051,1478,1466,1479,1463,123920
20240314,092100,960179496,1466,1454,1467,1454,94329
20240314,092000,822513775,1453,1453,1459,1451,92720
20240314,091900,687639296,1454,1449,1457,1448,67747
20240314,091800,589216833,1448,1436,1450,1436,82969
20240314,091700,469335163,1436,1430,1437,1430,55825
20240314,091600,389241060,1426,1426,1430,1425,23905
20240314,091500,355108301,1426,1425,1426,1425,9653
20240314,091400,341348631,1425,1426,1427,1424,3819
20240314,091300,335905345,1426,1421,1427,1421,18913
20240314,091200,308973293,1421,1421,1421,1420,7436
20240314,091100,298408737,1421,1424,1424,1421,30469
20240314,091000,255100441,1423,1425,1425,1422,14154
20240314,090900,234953258,1425,1427,1433,1425,19552
20240314,090800,206998203,1433,1421,1434,1421,51007
20240314,090700,134240627,1420,1419,1420,1412,29598
20240314,090600,92253954,1423,1410,1423,1410,7152
20240314,090500,82134578,1410,1403,1410,1401,8529
20240314,090400,70140977,1403,1403,1408,1400,4121
20240314,090300,64359153,1403,1400,1403,1399,5771
20240314,090200,56282350,1404,1402,1404,1399,10480
20240314,090100,41610630,1404,1408,1408,1402,16601
20240314,090000,18246745,1409,1410,1410,1408,12842