stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,211900,3509827067,1445,1445,1445,1445,218451
20240315,211800,3509827067,1445,1445,1445,1445,0
20240315,211700,3509827067,1445,1445,1445,1445,0
20240315,211600,3509827067,1445,1445,1445,1445,0
20240315,211500,3509827067,1445,1445,1445,1445,0
20240315,211400,3509827067,1445,1445,1445,1445,0
20240315,211300,3509827067,1445,1445,1445,1445,0
20240315,211200,3509827067,1445,1445,1445,1445,0
20240315,211100,3509827067,1445,1445,1445,1445,0
20240315,211000,3509827067,1445,1445,1445,1445,0
20240315,210900,3509827067,1445,1445,1445,1445,0
20240315,210800,3509827067,1445,1445,1445,1445,0
20240315,210700,3509827067,1445,1445,1445,1445,0
20240315,210600,3509827067,1445,1445,1445,1445,0
20240315,210500,3509827067,1445,1445,1445,1445,0
20240315,210400,3509827067,1445,1445,1445,1445,0
20240315,210300,3509827067,1445,1445,1445,1445,0
20240315,210200,3509827067,1445,1445,1445,1445,0
20240315,210100,3509827067,1445,1445,1445,1445,0
20240315,210000,3509827067,1445,1445,1445,1445,0
20240315,205900,3509827067,1445,1445,1445,1445,0
20240315,205800,3509827067,1445,1445,1445,1445,0
20240315,205700,3509827067,1445,1445,1445,1445,0
20240315,205600,3509827067,1445,1445,1445,1445,0
20240315,205500,3509827067,1445,1445,1445,1445,0
20240315,205400,3509827067,1445,1445,1445,1445,0
20240315,205300,3509827067,1445,1445,1445,1445,0
20240315,205200,3509827067,1445,1445,1445,1445,0
20240315,205100,3509827067,1445,1445,1445,1445,0
20240315,205000,3509827067,1445,1445,1445,1445,0
20240315,204900,3509827067,1445,1445,1445,1445,218451
20240315,204800,3509827067,1445,1445,1445,1445,0
20240315,204700,3509827067,1445,1445,1445,1445,0
20240315,204600,3509827067,1445,1445,1445,1445,0
20240315,204500,3509827067,1445,1445,1445,1445,0
20240315,204400,3509827067,1445,1445,1445,1445,0
20240315,204300,3509827067,1445,1445,1445,1445,0
20240315,204200,3509827067,1445,1445,1445,1445,0
20240315,204100,3509827067,1445,1445,1445,1445,0
20240315,204000,3509827067,1445,1445,1445,1445,0
20240315,203900,3509827067,1445,1445,1445,1445,0
20240315,203800,3509827067,1445,1445,1445,1445,0
20240315,203700,3509827067,1445,1445,1445,1445,0
20240315,203600,3509827067,1445,1445,1445,1445,0
20240315,203500,3509827067,1445,1445,1445,1445,0
20240315,203400,3509827067,1445,1445,1445,1445,0
20240315,203300,3509827067,1445,1445,1445,1445,0
20240315,203200,3509827067,1445,1445,1445,1445,0
20240315,203100,3509827067,1445,1445,1445,1445,0
20240315,203000,3509827067,1445,1445,1445,1445,0
20240315,202900,3509827067,1445,1445,1445,1445,0
20240315,202800,3509827067,1445,1445,1445,1445,0
20240315,202700,3509827067,1445,1445,1445,1445,0
20240315,202600,3509827067,1445,1445,1445,1445,0
20240315,202500,3509827067,1445,1445,1445,1445,0
20240315,202400,3509827067,1445,1445,1445,1445,0
20240315,202300,3509827067,1445,1445,1445,1445,0
20240315,202200,3509827067,1445,1445,1445,1445,0
20240315,202100,3509827067,1445,1445,1445,1445,0
20240315,202000,3509827067,1445,1445,1445,1445,0
20240315,201900,3509827067,1445,1445,1445,1445,218451
20240315,201800,3509827067,1445,1445,1445,1445,0
20240315,201700,3509827067,1445,1445,1445,1445,0
20240315,201600,3509827067,1445,1445,1445,1445,0
20240315,201500,3509827067,1445,1445,1445,1445,0
20240315,201400,3509827067,1445,1445,1445,1445,0
20240315,201300,3509827067,1445,1445,1445,1445,0
20240315,201200,3509827067,1445,1445,1445,1445,0
20240315,201100,3509827067,1445,1445,1445,1445,0
20240315,201000,3509827067,1445,1445,1445,1445,0
20240315,200900,3509827067,1445,1445,1445,1445,0
20240315,200800,3509827067,1445,1445,1445,1445,0
20240315,200700,3509827067,1445,1445,1445,1445,0
20240315,200600,3509827067,1445,1445,1445,1445,0
20240315,200500,3509827067,1445,1445,1445,1445,0
20240315,200400,3509827067,1445,1445,1445,1445,0
20240315,200300,3509827067,1445,1445,1445,1445,0
20240315,200200,3509827067,1445,1445,1445,1445,0
20240315,200100,3509827067,1445,1445,1445,1445,0
20240315,200000,3509827067,1445,1445,1445,1445,0
20240315,195900,3509827067,1445,1445,1445,1445,0
20240315,195800,3509827067,1445,1445,1445,1445,0
20240315,195700,3509827067,1445,1445,1445,1445,0
20240315,195600,3509827067,1445,1445,1445,1445,0
20240315,195500,3509827067,1445,1445,1445,1445,0
20240315,195400,3509827067,1445,1445,1445,1445,0
20240315,195300,3509827067,1445,1445,1445,1445,0
20240315,195200,3509827067,1445,1445,1445,1445,0
20240315,195100,3509827067,1445,1445,1445,1445,0
20240315,195000,3509827067,1445,1445,1445,1445,0
20240315,194900,3509827067,1445,1445,1445,1445,218451
20240315,194800,3509827067,1445,1445,1445,1445,0
20240315,194700,3509827067,1445,1445,1445,1445,0
20240315,194600,3509827067,1445,1445,1445,1445,0
20240315,194500,3509827067,1445,1445,1445,1445,0
20240315,194400,3509827067,1445,1445,1445,1445,0
20240315,194300,3509827067,1445,1445,1445,1445,0
20240315,194200,3509827067,1445,1445,1445,1445,0
20240315,194100,3509827067,1445,1445,1445,1445,0
20240315,194000,3509827067,1445,1445,1445,1445,0
20240315,193900,3509827067,1445,1445,1445,1445,0
20240315,193800,3509827067,1445,1445,1445,1445,0
20240315,193700,3509827067,1445,1445,1445,1445,0
20240315,193600,3509827067,1445,1445,1445,1445,0
20240315,193500,3509827067,1445,1445,1445,1445,0
20240315,193400,3509827067,1445,1445,1445,1445,0
20240315,193300,3509827067,1445,1445,1445,1445,0
20240315,193200,3509827067,1445,1445,1445,1445,0
20240315,193100,3509827067,1445,1445,1445,1445,0
20240315,193000,3509827067,1445,1445,1445,1445,0
20240315,192900,3509827067,1445,1445,1445,1445,0
20240315,192800,3509827067,1445,1445,1445,1445,0
20240315,192700,3509827067,1445,1445,1445,1445,0
20240315,192600,3509827067,1445,1445,1445,1445,0
20240315,192500,3509827067,1445,1445,1445,1445,0
20240315,192400,3509827067,1445,1445,1445,1445,0
20240315,192300,3509827067,1445,1445,1445,1445,0
20240315,192200,3509827067,1445,1445,1445,1445,0
20240315,192100,3509827067,1445,1445,1445,1445,0
20240315,192000,3509827067,1445,1445,1445,1445,0
20240315,191900,3509827067,1445,1445,1445,1445,218451
20240315,191800,3509827067,1445,1445,1445,1445,0
20240315,191700,3509827067,1445,1445,1445,1445,0
20240315,191600,3509827067,1445,1445,1445,1445,0
20240315,191500,3509827067,1445,1445,1445,1445,0
20240315,191400,3509827067,1445,1445,1445,1445,0
20240315,191300,3509827067,1445,1445,1445,1445,0
20240315,191200,3509827067,1445,1445,1445,1445,0
20240315,191100,3509827067,1445,1445,1445,1445,0
20240315,191000,3509827067,1445,1445,1445,1445,0
20240315,190900,3509827067,1445,1445,1445,1445,0
20240315,190800,3509827067,1445,1445,1445,1445,0
20240315,190700,3509827067,1445,1445,1445,1445,0
20240315,190600,3509827067,1445,1445,1445,1445,0
20240315,190500,3509827067,1445,1445,1445,1445,0
20240315,190400,3509827067,1445,1445,1445,1445,0
20240315,190300,3509827067,1445,1445,1445,1445,0
20240315,190200,3509827067,1445,1445,1445,1445,0
20240315,190100,3509827067,1445,1445,1445,1445,0
20240315,190000,3509827067,1445,1445,1445,1445,0
20240315,185900,3509827067,1445,1445,1445,1445,0
20240315,185800,3509827067,1445,1445,1445,1445,0
20240315,185700,3509827067,1445,1445,1445,1445,0
20240315,185600,3509827067,1445,1445,1445,1445,0
20240315,185500,3509827067,1445,1445,1445,1445,0
20240315,185400,3509827067,1445,1445,1445,1445,0
20240315,185300,3509827067,1445,1445,1445,1445,0
20240315,185200,3509827067,1445,1445,1445,1445,0
20240315,185100,3509827067,1445,1445,1445,1445,0
20240315,185000,3509827067,1445,1445,1445,1445,0
20240315,184900,3509827067,1445,1445,1445,1445,218451
20240315,184800,3509827067,1445,1445,1445,1445,0
20240315,184700,3509827067,1445,1445,1445,1445,0
20240315,184600,3509827067,1445,1445,1445,1445,0
20240315,184500,3509827067,1445,1445,1445,1445,0
20240315,184400,3509827067,1445,1445,1445,1445,0
20240315,184300,3509827067,1445,1445,1445,1445,0
20240315,184200,3509827067,1445,1445,1445,1445,0
20240315,184100,3509827067,1445,1445,1445,1445,0
20240315,184000,3509827067,1445,1445,1445,1445,0
20240315,183900,3509827067,1445,1445,1445,1445,0
20240315,183800,3509827067,1445,1445,1445,1445,0
20240315,183700,3509827067,1445,1445,1445,1445,0
20240315,183600,3509827067,1445,1445,1445,1445,0
20240315,183500,3509827067,1445,1445,1445,1445,0
20240315,183400,3509827067,1445,1445,1445,1445,0
20240315,183300,3509827067,1445,1445,1445,1445,0
20240315,183200,3509827067,1445,1445,1445,1445,0
20240315,183100,3509827067,1445,1445,1445,1445,0
20240315,183000,3509827067,1445,1445,1445,1445,0
20240315,182900,3509827067,1445,1445,1445,1445,0
20240315,182800,3509827067,1445,1445,1445,1445,0
20240315,182700,3509827067,1445,1445,1445,1445,0
20240315,182600,3509827067,1445,1445,1445,1445,0
20240315,182500,3509827067,1445,1445,1445,1445,0
20240315,182400,3509827067,1445,1445,1445,1445,0
20240315,182300,3509827067,1445,1445,1445,1445,0
20240315,182200,3509827067,1445,1445,1445,1445,0
20240315,182100,3509827067,1445,1445,1445,1445,0
20240315,182000,3509827067,1445,1445,1445,1445,0
20240315,181900,3509827067,1445,1445,1445,1445,218451
20240315,181800,3509827067,1445,1445,1445,1445,0
20240315,181700,3509827067,1445,1445,1445,1445,0
20240315,181600,3509827067,1445,1445,1445,1445,0
20240315,181500,3509827067,1445,1445,1445,1445,0
20240315,181400,3509827067,1445,1445,1445,1445,0
20240315,181300,3509827067,1445,1445,1445,1445,0
20240315,181200,3509827067,1445,1445,1445,1445,0
20240315,181100,3509827067,1445,1445,1445,1445,0
20240315,181000,3509827067,1445,1445,1445,1445,0
20240315,180900,3509827067,1445,1445,1445,1445,0
20240315,180800,3509827067,1445,1445,1445,1445,0
20240315,180700,3509827067,1445,1445,1445,1445,0
20240315,180600,3509827067,1445,1445,1445,1445,0
20240315,180500,3509827067,1445,1445,1445,1445,0
20240315,180400,3509827067,1445,1445,1445,1445,0
20240315,180300,3509827067,1445,1445,1445,1445,0
20240315,180200,3509827067,1445,1445,1445,1445,0
20240315,180100,3509827067,1445,1445,1445,1445,0
20240315,180000,3509827067,1445,1445,1445,1445,0
20240315,175900,3509827067,1445,1445,1445,1445,0
20240315,175800,3509827067,1445,1445,1445,1445,0
20240315,175700,3509827067,1445,1445,1445,1445,0
20240315,175600,3509827067,1445,1445,1445,1445,0
20240315,175500,3509827067,1445,1445,1445,1445,0
20240315,175400,3509827067,1445,1445,1445,1445,0
20240315,175300,3509827067,1445,1445,1445,1445,0
20240315,175200,3509827067,1445,1445,1445,1445,0
20240315,175100,3509827067,1445,1445,1445,1445,0
20240315,175000,3509827067,1445,1445,1445,1445,0
20240315,174900,3509827067,1445,1445,1445,1445,218451
20240315,174800,3509827067,1445,1445,1445,1445,0
20240315,174700,3509827067,1445,1445,1445,1445,0
20240315,174600,3509827067,1445,1445,1445,1445,0
20240315,174500,3509827067,1445,1445,1445,1445,0
20240315,174400,3509827067,1445,1445,1445,1445,0
20240315,174300,3509827067,1445,1445,1445,1445,0
20240315,174200,3509827067,1445,1445,1445,1445,0
20240315,174100,3509827067,1445,1445,1445,1445,0
20240315,174000,3509827067,1445,1445,1445,1445,0
20240315,173900,3509827067,1445,1445,1445,1445,0
20240315,173800,3509827067,1445,1445,1445,1445,0
20240315,173700,3509827067,1445,1445,1445,1445,0
20240315,173600,3509827067,1445,1445,1445,1445,0
20240315,173500,3509827067,1445,1445,1445,1445,0
20240315,173400,3509827067,1445,1445,1445,1445,0
20240315,173300,3509827067,1445,1445,1445,1445,0
20240315,173200,3509827067,1445,1445,1445,1445,0
20240315,173100,3509827067,1445,1445,1445,1445,0
20240315,173000,3509827067,1445,1445,1445,1445,0
20240315,172900,3509827067,1445,1445,1445,1445,0
20240315,172800,3509827067,1445,1445,1445,1445,0
20240315,172700,3509827067,1445,1445,1445,1445,0
20240315,172600,3509827067,1445,1445,1445,1445,0
20240315,172500,3509827067,1445,1445,1445,1445,0
20240315,172400,3509827067,1445,1445,1445,1445,0
20240315,172300,3509827067,1445,1445,1445,1445,0
20240315,172200,3509827067,1445,1445,1445,1445,0
20240315,172100,3509827067,1445,1445,1445,1445,0
20240315,172000,3509827067,1445,1445,1445,1445,0
20240315,171900,3509827067,1445,1445,1445,1445,218451
20240315,171800,3509827067,1445,1445,1445,1445,0
20240315,171700,3509827067,1445,1445,1445,1445,0
20240315,171600,3509827067,1445,1445,1445,1445,0
20240315,171500,3509827067,1445,1445,1445,1445,0
20240315,171400,3509827067,1445,1445,1445,1445,0
20240315,171300,3509827067,1445,1445,1445,1445,0
20240315,171200,3509827067,1445,1445,1445,1445,0
20240315,171100,3509827067,1445,1445,1445,1445,0
20240315,171000,3509827067,1445,1445,1445,1445,0
20240315,170900,3509827067,1445,1445,1445,1445,0
20240315,170800,3509827067,1445,1445,1445,1445,0
20240315,170700,3509827067,1445,1445,1445,1445,0
20240315,170600,3509827067,1445,1445,1445,1445,0
20240315,170500,3509827067,1445,1445,1445,1445,0
20240315,170400,3509827067,1445,1445,1445,1445,0
20240315,170300,3509827067,1445,1445,1445,1445,0
20240315,170200,3509827067,1445,1445,1445,1445,0
20240315,170100,3509827067,1445,1445,1445,1445,0
20240315,170000,3509827067,1445,1445,1445,1445,0
20240315,165900,3509827067,1445,1445,1445,1445,0
20240315,165800,3509827067,1445,1445,1445,1445,0
20240315,165700,3509827067,1445,1445,1445,1445,0
20240315,165600,3509827067,1445,1445,1445,1445,0
20240315,165500,3509827067,1445,1445,1445,1445,0
20240315,165400,3509827067,1445,1445,1445,1445,0
20240315,165300,3509827067,1445,1445,1445,1445,0
20240315,165200,3509827067,1445,1445,1445,1445,0
20240315,165100,3509827067,1445,1445,1445,1445,0
20240315,165000,3509827067,1445,1445,1445,1445,0
20240315,164900,3509827067,1445,1445,1445,1445,218451
20240315,164800,3509827067,1445,1445,1445,1445,0
20240315,164700,3509827067,1445,1445,1445,1445,0
20240315,164600,3509827067,1445,1445,1445,1445,0
20240315,164500,3509827067,1445,1445,1445,1445,0
20240315,164400,3509827067,1445,1445,1445,1445,0
20240315,164300,3509827067,1445,1445,1445,1445,0
20240315,164200,3509827067,1445,1445,1445,1445,0
20240315,164100,3509827067,1445,1445,1445,1445,0
20240315,164000,3509827067,1445,1445,1445,1445,0
20240315,163900,3509827067,1445,1445,1445,1445,0
20240315,163800,3509827067,1445,1445,1445,1445,0
20240315,163700,3509827067,1445,1445,1445,1445,0
20240315,163600,3509827067,1445,1445,1445,1445,0
20240315,163500,3509827067,1445,1445,1445,1445,0
20240315,163400,3509827067,1445,1445,1445,1445,0
20240315,163300,3509827067,1445,1445,1445,1445,0
20240315,163200,3509827067,1445,1445,1445,1445,0
20240315,163100,3509827067,1445,1445,1445,1445,0
20240315,163000,3509827067,1445,1445,1445,1445,0
20240315,162900,3509827067,1445,1445,1445,1445,0
20240315,162800,3509827067,1445,1445,1445,1445,0
20240315,162700,3509827067,1445,1445,1445,1445,0
20240315,162600,3509827067,1445,1445,1445,1445,0
20240315,162500,3509827067,1445,1445,1445,1445,0
20240315,162400,3509827067,1445,1445,1445,1445,0
20240315,162300,3509827067,1445,1445,1445,1445,0
20240315,162200,3509827067,1445,1445,1445,1445,0
20240315,162100,3509827067,1445,1445,1445,1445,0
20240315,162000,3509827067,1445,1445,1445,1445,0
20240315,161900,3509827067,1445,1445,1445,1445,218451
20240315,161800,3509827067,1445,1445,1445,1445,0
20240315,161700,3509827067,1445,1445,1445,1445,0
20240315,161600,3509827067,1445,1445,1445,1445,0
20240315,161500,3509827067,1445,1445,1445,1445,0
20240315,161400,3509827067,1445,1445,1445,1445,0
20240315,161300,3509827067,1445,1445,1445,1445,0
20240315,161200,3509827067,1445,1445,1445,1445,0
20240315,161100,3509827067,1445,1445,1445,1445,0
20240315,161000,3509827067,1445,1445,1445,1445,0
20240315,160900,3509827067,1445,1445,1445,1445,0
20240315,160800,3509827067,1445,1445,1445,1445,0
20240315,160700,3509827067,1445,1445,1445,1445,0
20240315,160600,3509827067,1445,1445,1445,1445,0
20240315,160500,3509827067,1445,1445,1445,1445,0
20240315,160400,3509827067,1445,1445,1445,1445,0
20240315,160300,3509827067,1445,1445,1445,1445,0
20240315,160200,3509827067,1445,1445,1445,1445,0
20240315,160100,3509827067,1445,1445,1445,1445,0
20240315,160000,3509827067,1445,1445,1445,1445,0
20240315,155900,3509827067,1445,1445,1445,1445,0
20240315,155800,3509827067,1445,1445,1445,1445,0
20240315,155700,3509827067,1445,1445,1445,1445,0
20240315,155600,3509827067,1445,1445,1445,1445,0
20240315,155500,3509827067,1445,1445,1445,1445,0
20240315,155400,3509827067,1445,1445,1445,1445,0
20240315,155300,3509827067,1445,1445,1445,1445,0
20240315,155200,3509827067,1445,1445,1445,1445,0
20240315,155100,3509827067,1445,1445,1445,1445,0
20240315,155000,3509827067,1445,1445,1445,1445,0
20240315,154900,3509827067,1445,1445,1445,1445,218451
20240315,154800,3509827067,1445,1445,1445,1445,0
20240315,154700,3509827067,1445,1445,1445,1445,0
20240315,154600,3509827067,1445,1445,1445,1445,0
20240315,154500,3509827067,1445,1445,1445,1445,0
20240315,154400,3509827067,1445,1445,1445,1445,0
20240315,154300,3509827067,1445,1445,1445,1445,0
20240315,154200,3509827067,1445,1445,1445,1445,0
20240315,154100,3509827067,1445,1445,1445,1445,0
20240315,154000,3509827067,1445,1445,1445,1445,0
20240315,153900,3509827067,1445,1445,1445,1445,0
20240315,153800,3509827067,1445,1445,1445,1445,0
20240315,153700,3509827067,1445,1445,1445,1445,0
20240315,153600,3509827067,1445,1445,1445,1445,0
20240315,153500,3509827067,1445,1445,1445,1445,0
20240315,153400,3509827067,1445,1445,1445,1445,0
20240315,153300,3509827067,1445,1445,1445,1445,0
20240315,153200,3509827067,1445,1445,1445,1445,0
20240315,153100,3509827067,1445,1445,1445,1445,0
20240315,153000,3509827067,1445,1445,1445,1445,218451
20240315,152900,3194165372,1472,1472,1472,1472,0
20240315,152800,3194165372,1472,1472,1472,1472,0
20240315,152700,3194165372,1472,1472,1472,1472,0
20240315,152600,3194165372,1472,1472,1472,1472,0
20240315,152500,3194165372,1472,1472,1472,1472,0
20240315,152400,3194165372,1472,1472,1472,1472,0
20240315,152300,3194165372,1472,1472,1472,1472,0
20240315,152200,3194165372,1472,1472,1472,1472,0
20240315,152100,3194165372,1472,1472,1472,1472,0
20240315,152000,3194165372,1472,1472,1472,1472,0
20240315,151900,3194165372,1472,1472,1473,1471,5451
20240315,151800,3186144275,1473,1471,1473,1471,2537
20240315,151700,3182411147,1471,1471,1471,1471,2096
20240315,151600,3179327931,1472,1471,1472,1470,7799
20240315,151500,3167859234,1471,1472,1472,1471,2904
20240315,151400,3163584790,1472,1475,1475,1472,21920
20240315,151300,3131294441,1475,1470,1475,1469,43196
20240315,151200,3067727128,1469,1471,1471,1469,2697
20240315,151100,3063762970,1470,1468,1470,1468,8032
20240315,151000,3051961938,1467,1468,1469,1466,844
20240315,150900,3050723489,1468,1465,1468,1464,3708
20240315,150800,3045284778,1464,1465,1466,1464,2352
20240315,150700,3041839442,1465,1466,1466,1464,8314
20240315,150600,3029657885,1466,1466,1466,1465,1189
20240315,150500,3027915424,1466,1466,1466,1465,13832
20240315,150400,3007647344,1466,1467,1467,1466,4158
20240315,150300,3001550937,1467,1469,1469,1467,11131
20240315,150200,2985214038,1470,1470,1471,1470,3718
20240315,150100,2979746152,1470,1470,1470,1469,6788
20240315,150000,2969769792,1470,1469,1470,1469,4292
20240315,145900,2963464385,1468,1469,1470,1467,5871
20240315,145800,2954841629,1469,1468,1469,1467,838
20240315,145700,2953611146,1468,1466,1468,1466,2347
20240315,145600,2950168063,1466,1467,1468,1466,2369
20240315,145500,2946692801,1466,1466,1467,1466,1633
20240315,145400,2944297571,1467,1466,1467,1466,1922
20240315,145300,2941479469,1466,1466,1468,1466,4149
20240315,145200,2935392547,1466,1464,1466,1464,2024
20240315,145100,2932425879,1465,1462,1465,1462,406
20240315,145000,2931831665,1462,1462,1463,1462,104
20240315,144900,2931679613,1463,1462,1464,1462,1496
20240315,144800,2929491583,1462,1462,1462,1461,893
20240315,144700,2928186109,1461,1460,1461,1460,989
20240315,144600,2926741182,1461,1460,1461,1460,1072
20240315,144500,2925175587,1458,1459,1459,1458,4039
20240315,144400,2919284501,1458,1459,1459,1458,1795
20240315,144300,2916665925,1459,1464,1464,1459,705
20240315,144200,2915637165,1458,1461,1468,1458,781
20240315,144100,2914496685,1462,1462,1462,1457,13192
20240315,144000,2895244481,1465,1465,1465,1461,2362
20240315,143900,2891791426,1463,1462,1463,1461,4788
20240315,143800,2884795485,1462,1462,1465,1460,5972
20240315,143700,2876069303,1462,1464,1465,1462,4536
20240315,143600,2869429494,1464,1467,1467,1464,2581
20240315,143500,2865648427,1466,1465,1467,1465,16387
20240315,143400,2841610317,1466,1464,1466,1464,718
20240315,143300,2840558482,1465,1466,1467,1464,2959
20240315,143200,2836220349,1466,1466,1466,1464,1190
20240315,143100,2834475998,1466,1465,1466,1464,1510
20240315,143000,2832263583,1466,1463,1466,1463,1108
20240315,142900,2830641082,1462,1463,1466,1461,3171
20240315,142800,2826005319,1463,1464,1467,1463,550
20240315,142700,2825200515,1468,1467,1468,1467,2
20240315,142600,2825197580,1460,1470,1471,1460,15450
20240315,142500,2802602151,1470,1467,1471,1467,735
20240315,142400,2801522842,1470,1471,1471,1467,5382
20240315,142300,2793610997,1472,1472,1473,1472,4931
20240315,142200,2786349602,1473,1474,1474,1472,8076
20240315,142100,2774453247,1473,1474,1474,1472,1344
20240315,142000,2772473306,1472,1478,1478,1471,16
20240315,141900,2772449745,1471,1471,1479,1471,8664
20240315,141800,2759678155,1472,1472,1473,1471,5661
20240315,141700,2751347159,1473,1475,1476,1472,7838
20240315,141600,2739802920,1475,1478,1479,1472,12931
20240315,141500,2720722307,1479,1480,1480,1478,6916
20240315,141400,2710493952,1481,1482,1483,1481,15998
20240315,141300,2686785658,1482,1481,1483,1481,6330
20240315,141200,2677406914,1480,1478,1480,1473,15358
20240315,141100,2654715126,1479,1485,1485,1477,31853
20240315,141000,2607511424,1484,1488,1488,1482,39883
20240315,140900,2548276637,1489,1481,1489,1481,42512
20240315,140800,2485096500,1482,1488,1493,1480,88985
20240315,140700,2352645134,1490,1473,1490,1473,202939
20240315,140600,2052301256,1473,1473,1473,1472,14360
20240315,140500,2031149064,1473,1471,1473,1471,6960
20240315,140400,2020903197,1472,1471,1472,1471,9335
20240315,140300,2007165619,1472,1471,1472,1470,18054
20240315,140200,1980595319,1470,1466,1472,1466,68228
20240315,140100,1880334927,1466,1463,1466,1460,29141
20240315,140000,1837702686,1463,1466,1467,1463,7755
20240315,135900,1826340156,1466,1464,1466,1460,11003
20240315,135800,1810220350,1465,1460,1465,1460,24748
20240315,135700,1773993158,1462,1461,1462,1460,1938
20240315,135600,1771161788,1460,1459,1460,1456,2041
20240315,135500,1768182579,1460,1458,1460,1455,2210
20240315,135400,1764959004,1458,1453,1458,1453,20045
20240315,135300,1735749945,1453,1455,1455,1453,2571
20240315,135200,1732011579,1456,1454,1457,1454,201
20240315,135100,1731719118,1456,1454,1456,1454,296
20240315,135000,1731288730,1454,1454,1454,1454,2374
20240315,134900,1727836934,1454,1457,1458,1454,5660
20240315,134800,1719601411,1457,1457,1459,1456,942
20240315,134700,1718228587,1459,1459,1459,1459,1
20240315,134600,1718227128,1459,1459,1459,1457,35
20240315,134500,1718176127,1459,1454,1459,1454,716
20240315,134400,1717131533,1459,1459,1459,1455,2542
20240315,134300,1713430355,1459,1458,1459,1458,463
20240315,134200,1712755295,1454,1454,1454,1454,170
20240315,134100,1712508115,1458,1454,1458,1454,248
20240315,134000,1712147515,1458,1458,1458,1454,9078
20240315,133900,1698946483,1459,1454,1459,1454,12883
20240315,133800,1680189035,1456,1456,1456,1456,1
20240315,133700,1680187579,1454,1453,1454,1453,5105
20240315,133600,1672766478,1453,1454,1454,1452,4103
20240315,133500,1666804332,1456,1456,1458,1454,8641
20240315,133400,1654226985,1459,1456,1459,1456,4517
20240315,133300,1647641662,1456,1453,1456,1453,3170
20240315,133200,1643026954,1456,1453,1456,1453,220
20240315,133100,1642707139,1453,1453,1455,1453,1082
20240315,133000,1641134171,1453,1449,1453,1449,1470
20240315,132900,1639000479,1449,1449,1449,1449,300
20240315,132800,1638565779,1448,1449,1449,1448,1243
20240315,132700,1636765723,1449,1449,1449,1449,834
20240315,132600,1635557257,1449,1449,1449,1449,1
20240315,132500,1635555808,1448,1447,1448,1447,400
20240315,132400,1634976747,1448,1448,1448,1447,2350
20240315,132300,1631573948,1448,1449,1449,1448,869
20240315,132200,1630314909,1448,1451,1451,1448,3078
20240315,132100,1625852531,1450,1448,1450,1448,323
20240315,132000,1625384183,1450,1450,1450,1449,1035
20240315,131900,1623883438,1449,1449,1450,1449,5157
20240315,131800,1616410849,1449,1449,1449,1447,2442
20240315,131700,1612875138,1448,1447,1448,1447,103
20240315,131600,1612725995,1448,1446,1448,1446,966
20240315,131500,1611329147,1446,1447,1447,1446,4058
20240315,131400,1605461278,1446,1446,1449,1446,30
20240315,131300,1605417892,1446,1446,1446,1446,42
20240315,131200,1605357160,1450,1446,1450,1446,836
20240315,131100,1604146207,1447,1447,1447,1447,101
20240315,131000,1604000060,1446,1447,1447,1446,86
20240315,130900,1603875686,1447,1446,1447,1446,708
20240315,130800,1602851443,1446,1447,1447,1446,560
20240315,130700,1602041126,1450,1447,1450,1447,340
20240315,130600,1601549141,1447,1447,1448,1447,553
20240315,130500,1600748945,1450,1449,1450,1447,195
20240315,130400,1600466580,1449,1447,1449,1447,26
20240315,130300,1600428930,1447,1450,1450,1447,231
20240315,130200,1600094070,1450,1447,1450,1447,111
20240315,130100,1599933447,1447,1447,1447,1447,0
20240315,130000,1599933447,1447,1447,1447,1446,191
20240315,125900,1599657155,1446,1446,1446,1446,15
20240315,125800,1599635465,1447,1447,1447,1446,270
20240315,125700,1599244975,1446,1446,1446,1446,0
20240315,125600,1599244975,1446,1445,1446,1445,5124
20240315,125500,1591840672,1446,1445,1446,1445,416
20240315,125400,1591239150,1446,1446,1446,1446,774
20240315,125300,1590119946,1446,1446,1446,1446,25
20240315,125200,1590083796,1445,1445,1446,1445,4496
20240315,125100,1583586971,1446,1446,1446,1446,519
20240315,125000,1582836497,1446,1447,1447,1446,266
20240315,124900,1582451823,1447,1447,1447,1447,170
20240315,124800,1582205833,1447,1447,1447,1447,5
20240315,124700,1582198598,1447,1445,1447,1445,1570
20240315,124600,1579928418,1445,1445,1445,1445,488
20240315,124500,1579223258,1445,1446,1447,1445,1461
20240315,124400,1577111361,1446,1445,1446,1445,782
20240315,124300,1575980643,1445,1446,1446,1445,327
20240315,124200,1575507820,1446,1445,1446,1445,1158
20240315,124100,1573834157,1445,1446,1446,1445,3480
20240315,124000,1568803165,1450,1446,1450,1446,1280
20240315,123900,1566952199,1446,1445,1446,1445,170
20240315,123800,1566706539,1445,1445,1445,1445,313
20240315,123700,1566254254,1445,1444,1445,1443,12346
20240315,123600,1548438282,1444,1444,1444,1444,1750
20240315,123500,1545911282,1444,1446,1446,1444,2475
20240315,123400,1542334977,1446,1450,1451,1445,14022
20240315,123300,1522044718,1450,1450,1450,1450,2802
20240315,123200,1517981818,1450,1450,1450,1450,6
20240315,123100,1517973118,1450,1452,1452,1450,174
20240315,123000,1517720620,1450,1450,1450,1450,2
20240315,122900,1517717720,1450,1453,1453,1450,31
20240315,122800,1517672767,1450,1454,1454,1450,80
20240315,122700,1517556507,1454,1452,1454,1452,2487
20240315,122600,1513944581,1452,1454,1455,1451,980
20240315,122500,1512521502,1454,1451,1454,1451,133
20240315,122400,1512328516,1451,1450,1451,1450,1006
20240315,122300,1510868811,1450,1450,1450,1450,600
20240315,122200,1509998811,1450,1450,1450,1450,26
20240315,122100,1509961111,1450,1450,1451,1450,11667
20240315,122000,1493043960,1450,1451,1451,1450,2165
20240315,121900,1489904643,1450,1451,1451,1450,6492
20240315,121800,1480489477,1451,1451,1451,1451,0
20240315,121700,1480489477,1451,1450,1451,1450,2369
20240315,121600,1477054425,1451,1452,1452,1451,11571
20240315,121500,1460264903,1452,1453,1453,1451,586
20240315,121400,1459414101,1452,1452,1452,1451,3464
20240315,121300,1454387227,1452,1452,1452,1452,376
20240315,121200,1453841275,1452,1452,1453,1452,13537
20240315,121100,1434185548,1452,1453,1453,1452,606
20240315,121000,1433305065,1453,1455,1455,1453,4641
20240315,120900,1426559652,1455,1455,1455,1455,20
20240315,120800,1426530552,1455,1454,1455,1454,5
20240315,120700,1426523281,1455,1454,1455,1453,1772
20240315,120600,1423947074,1454,1456,1456,1454,1359
20240315,120500,1421971086,1454,1457,1457,1454,37
20240315,120400,1421917285,1457,1453,1457,1453,6
20240315,120300,1421908563,1453,1457,1457,1453,917
20240315,120200,1420572766,1457,1454,1457,1454,20
20240315,120100,1420543650,1454,1454,1454,1454,2
20240315,120000,1420540742,1453,1457,1457,1453,3792
20240315,115900,1415027490,1456,1456,1456,1456,18
20240315,115800,1415001282,1457,1457,1457,1457,6
20240315,115700,1414992540,1457,1457,1457,1457,60
20240315,115600,1414905120,1457,1456,1457,1456,22
20240315,115500,1414873067,1457,1456,1457,1456,105
20240315,115400,1414720179,1456,1456,1456,1456,5
20240315,115300,1414712899,1456,1456,1456,1456,23
20240315,115200,1414679411,1457,1454,1457,1452,6577
20240315,115100,1405128199,1454,1452,1454,1452,2047
20240315,115000,1402155953,1453,1453,1453,1453,1386
20240315,114900,1400142095,1453,1455,1455,1453,1967
20240315,114800,1397283176,1455,1455,1455,1455,471
20240315,114700,1396597871,1455,1457,1457,1454,740
20240315,114600,1395520561,1457,1457,1457,1457,90
20240315,114500,1395389431,1457,1452,1457,1452,7015
20240315,114400,1385185873,1452,1455,1455,1452,15732
20240315,114300,1362323086,1455,1455,1457,1455,393
20240315,114200,1361751071,1457,1454,1457,1454,1001
20240315,114100,1360295614,1457,1455,1457,1454,2573
20240315,114000,1356551044,1456,1457,1457,1456,300
20240315,113900,1356114243,1456,1456,1456,1456,388
20240315,113800,1355549315,1456,1457,1457,1455,1548
20240315,113700,1353296195,1457,1457,1457,1456,4200
20240315,113600,1347179295,1457,1458,1458,1457,1302
20240315,113500,1345281280,1458,1458,1458,1455,2635
20240315,113400,1341442748,1458,1458,1458,1458,134
20240315,113300,1341247376,1460,1460,1460,1460,99
20240315,113200,1341102836,1460,1460,1460,1460,2001
20240315,113100,1338181376,1458,1461,1461,1458,142
20240315,113000,1337973929,1455,1461,1461,1455,22313
20240315,112900,1305488795,1461,1460,1461,1460,5056
20240315,112800,1298104746,1460,1460,1460,1460,101
20240315,112700,1297957286,1456,1458,1460,1456,8226
20240315,112600,1285967365,1458,1458,1458,1458,166
20240315,112500,1285725337,1458,1458,1459,1458,5335
20240315,112400,1277946103,1458,1458,1458,1458,1
20240315,112300,1277944645,1458,1458,1458,1458,0
20240315,112200,1277944645,1458,1458,1458,1458,315
20240315,112100,1277485375,1456,1456,1457,1456,4397
20240315,112000,1271083243,1456,1455,1458,1455,265
20240315,111900,1270697445,1456,1458,1458,1456,601
20240315,111800,1269822387,1457,1457,1457,1457,0
20240315,111700,1269822387,1457,1455,1457,1455,1401
20240315,111600,1267783929,1455,1456,1457,1454,4950
20240315,111500,1260583741,1456,1457,1457,1456,2010
20240315,111400,1257655181,1458,1459,1459,1455,9034
20240315,111300,1244508114,1459,1458,1459,1456,5141
20240315,111200,1237017554,1458,1460,1460,1458,10444
20240315,111100,1221787632,1459,1458,1459,1458,477
20240315,111000,1221091700,1459,1459,1459,1459,687
20240315,110900,1220089367,1459,1459,1459,1459,581
20240315,110800,1219241688,1459,1459,1459,1459,1
20240315,110700,1219240229,1458,1458,1458,1458,616
20240315,110600,1218342101,1458,1458,1458,1458,384
20240315,110500,1217782229,1458,1459,1459,1458,2960
20240315,110400,1213466499,1459,1459,1459,1459,182
20240315,110300,1213200961,1459,1458,1459,1458,711
20240315,110200,1212163621,1459,1459,1459,1459,369
20240315,110100,1211625250,1459,1459,1459,1459,835
20240315,110000,1210406985,1460,1460,1460,1460,4
20240315,105900,1210401145,1460,1460,1460,1460,2079
20240315,105800,1207365805,1460,1460,1460,1460,3
20240315,105700,1207361425,1461,1461,1461,1461,11
20240315,105600,1207345354,1461,1459,1461,1457,1137
20240315,105500,1205686734,1461,1461,1461,1461,5
20240315,105400,1205679429,1458,1459,1461,1458,4233
20240315,105300,1199497922,1458,1459,1459,1458,501
20240315,105200,1198767463,1458,1461,1461,1458,2732
20240315,105100,1194781188,1459,1460,1461,1459,168
20240315,105000,1194535890,1459,1459,1459,1459,1
20240315,104900,1194534431,1459,1459,1459,1459,30
20240315,104800,1194490661,1461,1459,1461,1459,2002
20240315,104700,1191565907,1460,1458,1461,1458,337
20240315,104600,1191073889,1460,1460,1461,1460,1029
20240315,104500,1189570948,1461,1460,1461,1460,4
20240315,104400,1189565106,1461,1456,1461,1456,3477
20240315,104300,1184501196,1456,1460,1461,1456,361
20240315,104200,1183975422,1461,1461,1462,1461,51
20240315,104100,1183900906,1462,1462,1462,1462,100
20240315,104000,1183754706,1462,1455,1462,1455,701
20240315,103900,1182734744,1455,1454,1455,1454,575
20240315,103800,1181898313,1455,1455,1455,1455,275
20240315,103700,1181498188,1455,1462,1462,1455,476
20240315,103600,1180803088,1462,1462,1462,1462,808
20240315,103500,1179621792,1462,1456,1462,1453,2026
20240315,103400,1176676576,1460,1460,1462,1454,10101
20240315,103300,1161961919,1462,1460,1462,1460,184
20240315,103200,1161693007,1462,1460,1463,1460,50
20240315,103100,1161619883,1463,1462,1463,1462,1364
20240315,103000,1159624647,1462,1462,1462,1462,431
20240315,102900,1158994525,1462,1457,1462,1454,6343
20240315,102800,1149740520,1458,1458,1458,1458,580
20240315,102700,1148894880,1458,1454,1458,1454,262
20240315,102600,1148513928,1455,1459,1459,1455,3941
20240315,102500,1142777257,1459,1458,1459,1458,4479
20240315,102400,1136246653,1461,1460,1461,1458,16414
20240315,102300,1112294570,1461,1460,1461,1460,161
20240315,102200,1112059509,1461,1461,1461,1460,2331
20240315,102100,1108655893,1461,1460,1461,1460,84
20240315,102000,1108533219,1460,1461,1461,1460,8095
20240315,101900,1096709240,1461,1462,1462,1461,876
20240315,101800,1095429076,1461,1463,1463,1461,5632
20240315,101700,1087197767,1462,1463,1463,1462,1199
20240315,101600,1085443890,1463,1463,1463,1463,102
20240315,101500,1085294664,1463,1461,1463,1461,7985
20240315,101400,1073622745,1461,1460,1461,1460,199
20240315,101300,1073332095,1463,1461,1463,1460,2548
20240315,101200,1069611655,1462,1463,1464,1462,10405
20240315,101100,1054394767,1464,1464,1465,1463,3916
20240315,101000,1048662868,1464,1464,1464,1464,300
20240315,100900,1048223668,1465,1464,1465,1463,12168
20240315,100800,1030420566,1464,1465,1466,1464,2626
20240315,100700,1026573561,1466,1465,1466,1465,62
20240315,100600,1026482718,1465,1467,1467,1465,952
20240315,100500,1025086493,1467,1467,1467,1464,6876
20240315,100400,1015009557,1467,1466,1467,1465,6208
20240315,100300,1005907026,1466,1464,1466,1464,998
20240315,100200,1004445948,1469,1469,1472,1463,34015
20240315,100100,954438954,1469,1465,1469,1463,22066
20240315,100000,922102876,1464,1460,1464,1460,7410
20240315,095900,911268530,1460,1459,1460,1459,10065
20240315,095800,896582086,1459,1458,1459,1458,13274
20240315,095700,877218481,1458,1460,1460,1458,2073
20240315,095600,874193988,1460,1460,1460,1460,27
20240315,095500,874154568,1461,1458,1461,1457,101
20240315,095400,874007357,1457,1461,1462,1457,3005
20240315,095300,869622504,1461,1462,1465,1461,3333
20240315,095200,864741847,1463,1464,1464,1463,6014
20240315,095100,855942751,1464,1464,1464,1463,2905
20240315,095000,851690297,1462,1464,1464,1462,978
20240315,094900,850258856,1464,1463,1465,1462,11050
20240315,094800,834085888,1463,1459,1463,1459,2578
20240315,094700,830314479,1458,1460,1460,1458,2610
20240315,094600,826506905,1463,1464,1464,1458,28325
20240315,094500,785071897,1464,1463,1465,1463,2212
20240315,094400,781831555,1465,1462,1465,1462,1585
20240315,094300,779514064,1462,1465,1466,1455,14759
20240315,094200,757965321,1463,1467,1467,1463,3108
20240315,094100,753410887,1468,1466,1468,1462,6016
20240315,094000,744589736,1466,1463,1466,1462,12667
20240315,093900,726029562,1462,1462,1464,1462,6187
20240315,093800,716978191,1462,1461,1464,1461,17419
20240315,093700,691510970,1461,1457,1461,1456,16633
20240315,093600,667266662,1458,1455,1458,1455,1400
20240315,093500,665225645,1455,1454,1459,1454,10577
20240315,093400,649808054,1454,1456,1457,1454,884
20240315,093300,648521565,1455,1453,1457,1453,352
20240315,093200,648010097,1457,1457,1458,1453,2784
20240315,093100,643952641,1457,1447,1457,1447,2526
20240315,093000,640286265,1447,1449,1450,1445,5164
20240315,092900,632801476,1450,1452,1453,1449,6240
20240315,092800,623738008,1453,1450,1453,1450,1701
20240315,092700,621268741,1447,1443,1447,1443,2143
20240315,092600,618171718,1442,1440,1442,1440,1542
20240315,092500,615951048,1445,1440,1445,1440,3169
20240315,092400,611386979,1439,1439,1440,1439,15720
20240315,092300,588760268,1440,1439,1440,1439,3474
20240315,092200,583757786,1440,1440,1441,1440,13581
20240315,092100,564200956,1440,1443,1445,1440,19666
20240315,092000,535850075,1443,1448,1448,1440,7084
20240315,091900,525629779,1445,1448,1455,1445,17070
20240315,091800,500937962,1446,1451,1460,1445,2912
20240315,091700,496720465,1451,1453,1453,1447,34125
20240315,091600,447218172,1453,1460,1460,1452,35291
20240315,091500,395794198,1460,1467,1467,1460,15188
20240315,091400,373589768,1467,1461,1467,1459,5485
20240315,091300,365574593,1466,1465,1468,1461,25889
20240315,091200,327684155,1468,1469,1470,1463,18442
20240315,091100,300623060,1469,1469,1471,1461,38874
20240315,091000,243670657,1472,1469,1472,1463,39272
20240315,090900,185988832,1467,1462,1470,1460,29516
20240315,090800,142743093,1462,1465,1465,1459,5063
20240315,090700,135335016,1465,1457,1467,1456,21865
20240315,090600,103343007,1458,1456,1462,1456,9391
20240315,090500,89642453,1456,1455,1456,1455,3096
20240315,090400,85137041,1455,1448,1455,1448,5909
20240315,090300,76572879,1448,1445,1448,1438,12824
20240315,090200,58046882,1445,1444,1445,1437,2120
20240315,090100,54983946,1437,1440,1444,1436,20130
20240315,090000,26041840,1449,1451,1451,1440,17896