stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,213500,8105183889,1482,1482,1482,1482,45839
20240319,213400,8105183889,1482,1482,1482,1482,0
20240319,213300,8105183889,1482,1482,1482,1482,0
20240319,213200,8105183889,1482,1482,1482,1482,0
20240319,213100,8105183889,1482,1482,1482,1482,0
20240319,213000,8105183889,1482,1482,1482,1482,0
20240319,212900,8105183889,1482,1482,1482,1482,0
20240319,212800,8105183889,1482,1482,1482,1482,0
20240319,212700,8105183889,1482,1482,1482,1482,0
20240319,212600,8105183889,1482,1482,1482,1482,0
20240319,212500,8105183889,1482,1482,1482,1482,0
20240319,212400,8105183889,1482,1482,1482,1482,0
20240319,212300,8105183889,1482,1482,1482,1482,0
20240319,212200,8105183889,1482,1482,1482,1482,0
20240319,212100,8105183889,1482,1482,1482,1482,0
20240319,212000,8105183889,1482,1482,1482,1482,0
20240319,211900,8105183889,1482,1482,1482,1482,0
20240319,211800,8105183889,1482,1482,1482,1482,0
20240319,211700,8105183889,1482,1482,1482,1482,0
20240319,211600,8105183889,1482,1482,1482,1482,0
20240319,211500,8105183889,1482,1482,1482,1482,0
20240319,211400,8105183889,1482,1482,1482,1482,0
20240319,211300,8105183889,1482,1482,1482,1482,0
20240319,211200,8105183889,1482,1482,1482,1482,0
20240319,211100,8105183889,1482,1482,1482,1482,0
20240319,211000,8105183889,1482,1482,1482,1482,0
20240319,210900,8105183889,1482,1482,1482,1482,0
20240319,210800,8105183889,1482,1482,1482,1482,0
20240319,210700,8105183889,1482,1482,1482,1482,0
20240319,210600,8105183889,1482,1482,1482,1482,0
20240319,210500,8105183889,1482,1482,1482,1482,45839
20240319,210400,8105183889,1482,1482,1482,1482,0
20240319,210300,8105183889,1482,1482,1482,1482,0
20240319,210200,8105183889,1482,1482,1482,1482,0
20240319,210100,8105183889,1482,1482,1482,1482,0
20240319,210000,8105183889,1482,1482,1482,1482,0
20240319,205900,8105183889,1482,1482,1482,1482,0
20240319,205800,8105183889,1482,1482,1482,1482,0
20240319,205700,8105183889,1482,1482,1482,1482,0
20240319,205600,8105183889,1482,1482,1482,1482,0
20240319,205500,8105183889,1482,1482,1482,1482,0
20240319,205400,8105183889,1482,1482,1482,1482,0
20240319,205300,8105183889,1482,1482,1482,1482,0
20240319,205200,8105183889,1482,1482,1482,1482,0
20240319,205100,8105183889,1482,1482,1482,1482,0
20240319,205000,8105183889,1482,1482,1482,1482,0
20240319,204900,8105183889,1482,1482,1482,1482,0
20240319,204800,8105183889,1482,1482,1482,1482,0
20240319,204700,8105183889,1482,1482,1482,1482,0
20240319,204600,8105183889,1482,1482,1482,1482,0
20240319,204500,8105183889,1482,1482,1482,1482,0
20240319,204400,8105183889,1482,1482,1482,1482,0
20240319,204300,8105183889,1482,1482,1482,1482,0
20240319,204200,8105183889,1482,1482,1482,1482,0
20240319,204100,8105183889,1482,1482,1482,1482,0
20240319,204000,8105183889,1482,1482,1482,1482,0
20240319,203900,8105183889,1482,1482,1482,1482,0
20240319,203800,8105183889,1482,1482,1482,1482,0
20240319,203700,8105183889,1482,1482,1482,1482,0
20240319,203600,8105183889,1482,1482,1482,1482,0
20240319,203500,8105183889,1482,1482,1482,1482,45839
20240319,203400,8105183889,1482,1482,1482,1482,0
20240319,203300,8105183889,1482,1482,1482,1482,0
20240319,203200,8105183889,1482,1482,1482,1482,0
20240319,203100,8105183889,1482,1482,1482,1482,0
20240319,203000,8105183889,1482,1482,1482,1482,0
20240319,202900,8105183889,1482,1482,1482,1482,0
20240319,202800,8105183889,1482,1482,1482,1482,0
20240319,202700,8105183889,1482,1482,1482,1482,0
20240319,202600,8105183889,1482,1482,1482,1482,0
20240319,202500,8105183889,1482,1482,1482,1482,0
20240319,202400,8105183889,1482,1482,1482,1482,0
20240319,202300,8105183889,1482,1482,1482,1482,0
20240319,202200,8105183889,1482,1482,1482,1482,0
20240319,202100,8105183889,1482,1482,1482,1482,0
20240319,202000,8105183889,1482,1482,1482,1482,0
20240319,201900,8105183889,1482,1482,1482,1482,0
20240319,201800,8105183889,1482,1482,1482,1482,0
20240319,201700,8105183889,1482,1482,1482,1482,0
20240319,201600,8105183889,1482,1482,1482,1482,0
20240319,201500,8105183889,1482,1482,1482,1482,0
20240319,201400,8105183889,1482,1482,1482,1482,0
20240319,201300,8105183889,1482,1482,1482,1482,0
20240319,201200,8105183889,1482,1482,1482,1482,0
20240319,201100,8105183889,1482,1482,1482,1482,0
20240319,201000,8105183889,1482,1482,1482,1482,0
20240319,200900,8105183889,1482,1482,1482,1482,0
20240319,200800,8105183889,1482,1482,1482,1482,0
20240319,200700,8105183889,1482,1482,1482,1482,0
20240319,200600,8105183889,1482,1482,1482,1482,0
20240319,200500,8105183889,1482,1482,1482,1482,45839
20240319,200400,8105183889,1482,1482,1482,1482,0
20240319,200300,8105183889,1482,1482,1482,1482,0
20240319,200200,8105183889,1482,1482,1482,1482,0
20240319,200100,8105183889,1482,1482,1482,1482,0
20240319,200000,8105183889,1482,1482,1482,1482,0
20240319,195900,8105183889,1482,1482,1482,1482,0
20240319,195800,8105183889,1482,1482,1482,1482,0
20240319,195700,8105183889,1482,1482,1482,1482,0
20240319,195600,8105183889,1482,1482,1482,1482,0
20240319,195500,8105183889,1482,1482,1482,1482,0
20240319,195400,8105183889,1482,1482,1482,1482,0
20240319,195300,8105183889,1482,1482,1482,1482,0
20240319,195200,8105183889,1482,1482,1482,1482,0
20240319,195100,8105183889,1482,1482,1482,1482,0
20240319,195000,8105183889,1482,1482,1482,1482,0
20240319,194900,8105183889,1482,1482,1482,1482,0
20240319,194800,8105183889,1482,1482,1482,1482,0
20240319,194700,8105183889,1482,1482,1482,1482,0
20240319,194600,8105183889,1482,1482,1482,1482,0
20240319,194500,8105183889,1482,1482,1482,1482,0
20240319,194400,8105183889,1482,1482,1482,1482,0
20240319,194300,8105183889,1482,1482,1482,1482,0
20240319,194200,8105183889,1482,1482,1482,1482,0
20240319,194100,8105183889,1482,1482,1482,1482,0
20240319,194000,8105183889,1482,1482,1482,1482,0
20240319,193900,8105183889,1482,1482,1482,1482,0
20240319,193800,8105183889,1482,1482,1482,1482,0
20240319,193700,8105183889,1482,1482,1482,1482,0
20240319,193600,8105183889,1482,1482,1482,1482,0
20240319,193500,8105183889,1482,1482,1482,1482,45839
20240319,193400,8105183889,1482,1482,1482,1482,0
20240319,193300,8105183889,1482,1482,1482,1482,0
20240319,193200,8105183889,1482,1482,1482,1482,0
20240319,193100,8105183889,1482,1482,1482,1482,0
20240319,193000,8105183889,1482,1482,1482,1482,0
20240319,192900,8105183889,1482,1482,1482,1482,0
20240319,192800,8105183889,1482,1482,1482,1482,0
20240319,192700,8105183889,1482,1482,1482,1482,0
20240319,192600,8105183889,1482,1482,1482,1482,0
20240319,192500,8105183889,1482,1482,1482,1482,0
20240319,192400,8105183889,1482,1482,1482,1482,0
20240319,192300,8105183889,1482,1482,1482,1482,0
20240319,192200,8105183889,1482,1482,1482,1482,0
20240319,192100,8105183889,1482,1482,1482,1482,0
20240319,192000,8105183889,1482,1482,1482,1482,0
20240319,191900,8105183889,1482,1482,1482,1482,0
20240319,191800,8105183889,1482,1482,1482,1482,0
20240319,191700,8105183889,1482,1482,1482,1482,0
20240319,191600,8105183889,1482,1482,1482,1482,0
20240319,191500,8105183889,1482,1482,1482,1482,0
20240319,191400,8105183889,1482,1482,1482,1482,0
20240319,191300,8105183889,1482,1482,1482,1482,0
20240319,191200,8105183889,1482,1482,1482,1482,0
20240319,191100,8105183889,1482,1482,1482,1482,0
20240319,191000,8105183889,1482,1482,1482,1482,0
20240319,190900,8105183889,1482,1482,1482,1482,0
20240319,190800,8105183889,1482,1482,1482,1482,0
20240319,190700,8105183889,1482,1482,1482,1482,0
20240319,190600,8105183889,1482,1482,1482,1482,0
20240319,190500,8105183889,1482,1482,1482,1482,45839
20240319,190400,8105183889,1482,1482,1482,1482,0
20240319,190300,8105183889,1482,1482,1482,1482,0
20240319,190200,8105183889,1482,1482,1482,1482,0
20240319,190100,8105183889,1482,1482,1482,1482,0
20240319,190000,8105183889,1482,1482,1482,1482,0
20240319,185900,8105183889,1482,1482,1482,1482,0
20240319,185800,8105183889,1482,1482,1482,1482,0
20240319,185700,8105183889,1482,1482,1482,1482,0
20240319,185600,8105183889,1482,1482,1482,1482,0
20240319,185500,8105183889,1482,1482,1482,1482,0
20240319,185400,8105183889,1482,1482,1482,1482,0
20240319,185300,8105183889,1482,1482,1482,1482,0
20240319,185200,8105183889,1482,1482,1482,1482,0
20240319,185100,8105183889,1482,1482,1482,1482,0
20240319,185000,8105183889,1482,1482,1482,1482,0
20240319,184900,8105183889,1482,1482,1482,1482,0
20240319,184800,8105183889,1482,1482,1482,1482,0
20240319,184700,8105183889,1482,1482,1482,1482,0
20240319,184600,8105183889,1482,1482,1482,1482,0
20240319,184500,8105183889,1482,1482,1482,1482,0
20240319,184400,8105183889,1482,1482,1482,1482,0
20240319,184300,8105183889,1482,1482,1482,1482,0
20240319,184200,8105183889,1482,1482,1482,1482,0
20240319,184100,8105183889,1482,1482,1482,1482,0
20240319,184000,8105183889,1482,1482,1482,1482,0
20240319,183900,8105183889,1482,1482,1482,1482,0
20240319,183800,8105183889,1482,1482,1482,1482,0
20240319,183700,8105183889,1482,1482,1482,1482,0
20240319,183600,8105183889,1482,1482,1482,1482,0
20240319,183500,8105183889,1482,1482,1482,1482,45839
20240319,183400,8105183889,1482,1482,1482,1482,0
20240319,183300,8105183889,1482,1482,1482,1482,0
20240319,183200,8105183889,1482,1482,1482,1482,0
20240319,183100,8105183889,1482,1482,1482,1482,0
20240319,183000,8105183889,1482,1482,1482,1482,0
20240319,182900,8105183889,1482,1482,1482,1482,0
20240319,182800,8105183889,1482,1482,1482,1482,0
20240319,182700,8105183889,1482,1482,1482,1482,0
20240319,182600,8105183889,1482,1482,1482,1482,0
20240319,182500,8105183889,1482,1482,1482,1482,0
20240319,182400,8105183889,1482,1482,1482,1482,0
20240319,182300,8105183889,1482,1482,1482,1482,0
20240319,182200,8105183889,1482,1482,1482,1482,0
20240319,182100,8105183889,1482,1482,1482,1482,0
20240319,182000,8105183889,1482,1482,1482,1482,0
20240319,181900,8105183889,1482,1482,1482,1482,0
20240319,181800,8105183889,1482,1482,1482,1482,0
20240319,181700,8105183889,1482,1482,1482,1482,0
20240319,181600,8105183889,1482,1482,1482,1482,0
20240319,181500,8105183889,1482,1482,1482,1482,0
20240319,181400,8105183889,1482,1482,1482,1482,0
20240319,181300,8105183889,1482,1482,1482,1482,0
20240319,181200,8105183889,1482,1482,1482,1482,0
20240319,181100,8105183889,1482,1482,1482,1482,0
20240319,181000,8105183889,1482,1482,1482,1482,0
20240319,180900,8105183889,1482,1482,1482,1482,0
20240319,180800,8105183889,1482,1482,1482,1482,0
20240319,180700,8105183889,1482,1482,1482,1482,0
20240319,180600,8105183889,1482,1482,1482,1482,0
20240319,180500,8105183889,1482,1482,1482,1482,45839
20240319,180400,8105183889,1482,1482,1482,1482,0
20240319,180300,8105183889,1482,1482,1482,1482,0
20240319,180200,8105183889,1482,1482,1482,1482,0
20240319,180100,8105183889,1482,1482,1482,1482,0
20240319,180000,8105183889,1482,1482,1482,1482,0
20240319,175900,8105183889,1482,1482,1482,1482,0
20240319,175800,8105183889,1482,1482,1482,1482,0
20240319,175700,8105183889,1482,1482,1482,1482,0
20240319,175600,8105183889,1482,1482,1482,1482,0
20240319,175500,8105183889,1482,1482,1482,1482,0
20240319,175400,8105183889,1482,1482,1482,1482,0
20240319,175300,8105183889,1482,1482,1482,1482,0
20240319,175200,8105183889,1482,1482,1482,1482,0
20240319,175100,8105183889,1482,1482,1482,1482,0
20240319,175000,8105183889,1482,1482,1482,1482,0
20240319,174900,8105183889,1482,1482,1482,1482,0
20240319,174800,8105183889,1482,1482,1482,1482,0
20240319,174700,8105183889,1482,1482,1482,1482,0
20240319,174600,8105183889,1482,1482,1482,1482,0
20240319,174500,8105183889,1482,1482,1482,1482,0
20240319,174400,8105183889,1482,1482,1482,1482,0
20240319,174300,8105183889,1482,1482,1482,1482,0
20240319,174200,8105183889,1482,1482,1482,1482,0
20240319,174100,8105183889,1482,1482,1482,1482,0
20240319,174000,8105183889,1482,1482,1482,1482,0
20240319,173900,8105183889,1482,1482,1482,1482,0
20240319,173800,8105183889,1482,1482,1482,1482,0
20240319,173700,8105183889,1482,1482,1482,1482,0
20240319,173600,8105183889,1482,1482,1482,1482,0
20240319,173500,8105183889,1482,1482,1482,1482,45839
20240319,173400,8105183889,1482,1482,1482,1482,0
20240319,173300,8105183889,1482,1482,1482,1482,0
20240319,173200,8105183889,1482,1482,1482,1482,0
20240319,173100,8105183889,1482,1482,1482,1482,0
20240319,173000,8105183889,1482,1482,1482,1482,0
20240319,172900,8105183889,1482,1482,1482,1482,0
20240319,172800,8105183889,1482,1482,1482,1482,0
20240319,172700,8105183889,1482,1482,1482,1482,0
20240319,172600,8105183889,1482,1482,1482,1482,0
20240319,172500,8105183889,1482,1482,1482,1482,0
20240319,172400,8105183889,1482,1482,1482,1482,0
20240319,172300,8105183889,1482,1482,1482,1482,0
20240319,172200,8105183889,1482,1482,1482,1482,0
20240319,172100,8105183889,1482,1482,1482,1482,0
20240319,172000,8105183889,1482,1482,1482,1482,0
20240319,171900,8105183889,1482,1482,1482,1482,0
20240319,171800,8105183889,1482,1482,1482,1482,0
20240319,171700,8105183889,1482,1482,1482,1482,0
20240319,171600,8105183889,1482,1482,1482,1482,0
20240319,171500,8105183889,1482,1482,1482,1482,0
20240319,171400,8105183889,1482,1482,1482,1482,0
20240319,171300,8105183889,1482,1482,1482,1482,0
20240319,171200,8105183889,1482,1482,1482,1482,0
20240319,171100,8105183889,1482,1482,1482,1482,0
20240319,171000,8105183889,1482,1482,1482,1482,0
20240319,170900,8105183889,1482,1482,1482,1482,0
20240319,170800,8105183889,1482,1482,1482,1482,0
20240319,170700,8105183889,1482,1482,1482,1482,0
20240319,170600,8105183889,1482,1482,1482,1482,0
20240319,170500,8105183889,1482,1482,1482,1482,45839
20240319,170400,8105183889,1482,1482,1482,1482,0
20240319,170300,8105183889,1482,1482,1482,1482,0
20240319,170200,8105183889,1482,1482,1482,1482,0
20240319,170100,8105183889,1482,1482,1482,1482,0
20240319,170000,8105183889,1482,1482,1482,1482,0
20240319,165900,8105183889,1482,1482,1482,1482,0
20240319,165800,8105183889,1482,1482,1482,1482,0
20240319,165700,8105183889,1482,1482,1482,1482,0
20240319,165600,8105183889,1482,1482,1482,1482,0
20240319,165500,8105183889,1482,1482,1482,1482,0
20240319,165400,8105183889,1482,1482,1482,1482,0
20240319,165300,8105183889,1482,1482,1482,1482,0
20240319,165200,8105183889,1482,1482,1482,1482,0
20240319,165100,8105183889,1482,1482,1482,1482,0
20240319,165000,8105183889,1482,1482,1482,1482,0
20240319,164900,8105183889,1482,1482,1482,1482,0
20240319,164800,8105183889,1482,1482,1482,1482,0
20240319,164700,8105183889,1482,1482,1482,1482,0
20240319,164600,8105183889,1482,1482,1482,1482,0
20240319,164500,8105183889,1482,1482,1482,1482,0
20240319,164400,8105183889,1482,1482,1482,1482,0
20240319,164300,8105183889,1482,1482,1482,1482,0
20240319,164200,8105183889,1482,1482,1482,1482,0
20240319,164100,8105183889,1482,1482,1482,1482,0
20240319,164000,8105183889,1482,1482,1482,1482,0
20240319,163900,8105183889,1482,1482,1482,1482,0
20240319,163800,8105183889,1482,1482,1482,1482,0
20240319,163700,8105183889,1482,1482,1482,1482,0
20240319,163600,8105183889,1482,1482,1482,1482,0
20240319,163500,8105183889,1482,1482,1482,1482,45839
20240319,163400,8105183889,1482,1482,1482,1482,0
20240319,163300,8105183889,1482,1482,1482,1482,0
20240319,163200,8105183889,1482,1482,1482,1482,0
20240319,163100,8105183889,1482,1482,1482,1482,0
20240319,163000,8105183889,1482,1482,1482,1482,0
20240319,162900,8105183889,1482,1482,1482,1482,0
20240319,162800,8105183889,1482,1482,1482,1482,0
20240319,162700,8105183889,1482,1482,1482,1482,0
20240319,162600,8105183889,1482,1482,1482,1482,0
20240319,162500,8105183889,1482,1482,1482,1482,0
20240319,162400,8105183889,1482,1482,1482,1482,0
20240319,162300,8105183889,1482,1482,1482,1482,0
20240319,162200,8105183889,1482,1482,1482,1482,0
20240319,162100,8105183889,1482,1482,1482,1482,0
20240319,162000,8105183889,1482,1482,1482,1482,0
20240319,161900,8105183889,1482,1482,1482,1482,0
20240319,161800,8105183889,1482,1482,1482,1482,0
20240319,161700,8105183889,1482,1482,1482,1482,0
20240319,161600,8105183889,1482,1482,1482,1482,0
20240319,161500,8105183889,1482,1482,1482,1482,0
20240319,161400,8105183889,1482,1482,1482,1482,0
20240319,161300,8105183889,1482,1482,1482,1482,0
20240319,161200,8105183889,1482,1482,1482,1482,0
20240319,161100,8105183889,1482,1482,1482,1482,0
20240319,161000,8105183889,1482,1482,1482,1482,0
20240319,160900,8105183889,1482,1482,1482,1482,0
20240319,160800,8105183889,1482,1482,1482,1482,0
20240319,160700,8105183889,1482,1482,1482,1482,0
20240319,160600,8105183889,1482,1482,1482,1482,0
20240319,160500,8105183889,1482,1482,1482,1482,45839
20240319,160400,8105183889,1482,1482,1482,1482,0
20240319,160300,8105183889,1482,1482,1482,1482,0
20240319,160200,8105183889,1482,1482,1482,1482,0
20240319,160100,8105183889,1482,1482,1482,1482,0
20240319,160000,8105183889,1482,1482,1482,1482,0
20240319,155900,8105183889,1482,1482,1482,1482,0
20240319,155800,8105183889,1482,1482,1482,1482,0
20240319,155700,8105183889,1482,1482,1482,1482,0
20240319,155600,8105183889,1482,1482,1482,1482,0
20240319,155500,8105183889,1482,1482,1482,1482,0
20240319,155400,8105183889,1482,1482,1482,1482,0
20240319,155300,8105183889,1482,1482,1482,1482,0
20240319,155200,8105183889,1482,1482,1482,1482,0
20240319,155100,8105183889,1482,1482,1482,1482,0
20240319,155000,8105183889,1482,1482,1482,1482,0
20240319,154900,8105183889,1482,1482,1482,1482,0
20240319,154800,8105183889,1482,1482,1482,1482,0
20240319,154700,8105183889,1482,1482,1482,1482,0
20240319,154600,8105183889,1482,1482,1482,1482,0
20240319,154500,8105183889,1482,1482,1482,1482,0
20240319,154400,8105183889,1482,1482,1482,1482,0
20240319,154300,8105183889,1482,1482,1482,1482,0
20240319,154200,8105183889,1482,1482,1482,1482,0
20240319,154100,8105183889,1482,1482,1482,1482,0
20240319,154000,8105183889,1482,1482,1482,1482,0
20240319,153900,8105183889,1482,1482,1482,1482,0
20240319,153800,8105183889,1482,1482,1482,1482,0
20240319,153700,8105183889,1482,1482,1482,1482,0
20240319,153600,8105183889,1482,1482,1482,1482,0
20240319,153500,8105183889,1482,1482,1482,1482,45839
20240319,153400,8105183889,1482,1482,1482,1482,0
20240319,153300,8105183889,1482,1482,1482,1482,0
20240319,153200,8105183889,1482,1482,1482,1482,0
20240319,153100,8105183889,1482,1482,1482,1482,0
20240319,153000,8105183889,1482,1482,1482,1482,45839
20240319,152900,8037250491,1481,1481,1481,1481,0
20240319,152800,8037250491,1481,1481,1481,1481,0
20240319,152700,8037250491,1481,1481,1481,1481,0
20240319,152600,8037250491,1481,1481,1481,1481,0
20240319,152500,8037250491,1481,1481,1481,1481,0
20240319,152400,8037250491,1481,1481,1481,1481,0
20240319,152300,8037250491,1481,1481,1481,1481,0
20240319,152200,8037250491,1481,1481,1481,1481,0
20240319,152100,8037250491,1481,1481,1481,1481,0
20240319,152000,8037250491,1481,1481,1481,1481,0
20240319,151900,8037250491,1481,1481,1482,1481,3290
20240319,151800,8032377270,1481,1481,1482,1480,4547
20240319,151700,8025646145,1482,1482,1482,1480,9274
20240319,151600,8011909427,1482,1482,1482,1480,6609
20240319,151500,8002121434,1482,1481,1482,1481,3313
20240319,151400,7997213642,1482,1482,1482,1482,105
20240319,151300,7997058032,1481,1483,1483,1481,5276
20240319,151200,7989240647,1483,1484,1484,1483,4367
20240319,151100,7982764127,1484,1485,1485,1483,15306
20240319,151000,7960058492,1485,1483,1486,1480,8844
20240319,150900,7946960260,1483,1487,1487,1482,17213
20240319,150800,7921427601,1486,1487,1487,1486,2365
20240319,150700,7917912359,1486,1487,1487,1486,1795
20240319,150600,7915244787,1486,1485,1487,1485,4918
20240319,150500,7907936657,1486,1485,1486,1485,8316
20240319,150400,7895587060,1486,1486,1487,1486,469
20240319,150300,7894890125,1486,1486,1486,1485,2552
20240319,150200,7891098523,1486,1486,1486,1486,376
20240319,150100,7890539787,1486,1488,1488,1482,1618
20240319,150000,7888135881,1481,1483,1488,1481,8121
20240319,145900,7876077159,1483,1482,1483,1481,4197
20240319,145800,7869859756,1481,1483,1483,1481,17937
20240319,145700,7843287577,1484,1485,1486,1483,1617
20240319,145600,7840885383,1486,1486,1488,1484,12972
20240319,145500,7821623886,1484,1485,1486,1484,916
20240319,145400,7820263256,1486,1488,1488,1486,3374
20240319,145300,7815249490,1484,1486,1488,1484,1151
20240319,145200,7813539898,1488,1487,1490,1483,2757
20240319,145100,7809434909,1490,1486,1491,1483,25343
20240319,145000,7771739718,1486,1486,1487,1486,2181
20240319,144900,7768498371,1487,1486,1487,1486,1426
20240319,144800,7766378370,1486,1487,1487,1486,1867
20240319,144700,7763603907,1487,1487,1487,1486,1529
20240319,144600,7761330649,1487,1488,1488,1486,4306
20240319,144500,7754927290,1488,1486,1488,1486,6039
20240319,144400,7745947902,1486,1487,1487,1486,22
20240319,144300,7745915209,1487,1484,1487,1483,4752
20240319,144200,7738863230,1483,1487,1487,1483,1319
20240319,144100,7736902189,1487,1483,1488,1483,5957
20240319,144000,7728051859,1483,1479,1483,1479,10896
20240319,143900,7711931837,1479,1479,1481,1479,4020
20240319,143800,7705985937,1479,1480,1481,1479,8063
20240319,143700,7694050266,1480,1481,1482,1480,19486
20240319,143600,7665205459,1481,1481,1483,1480,8349
20240319,143500,7652839730,1481,1483,1483,1481,895
20240319,143400,7651513783,1481,1482,1484,1481,2902
20240319,143300,7647215519,1481,1483,1484,1480,27149
20240319,143200,7606995506,1484,1484,1484,1483,6343
20240319,143100,7597586367,1485,1485,1485,1484,3048
20240319,143000,7593062153,1485,1485,1485,1484,2048
20240319,142900,7590022718,1484,1486,1486,1484,2841
20240319,142800,7585803448,1486,1485,1486,1485,517
20240319,142700,7585035702,1486,1487,1487,1486,701
20240319,142600,7583993794,1486,1487,1487,1486,9618
20240319,142500,7569701298,1487,1486,1487,1486,2452
20240319,142400,7566056194,1487,1484,1488,1483,5776
20240319,142300,7557475405,1484,1484,1485,1484,4956
20240319,142200,7550118344,1483,1485,1485,1483,5515
20240319,142100,7541937917,1485,1483,1485,1483,1577
20240319,142000,7539596074,1483,1484,1484,1483,2221
20240319,141900,7536301689,1483,1483,1483,1483,1257
20240319,141800,7534437558,1483,1486,1486,1483,4572
20240319,141700,7527655346,1484,1484,1484,1484,114
20240319,141600,7527486170,1484,1485,1485,1484,846
20240319,141500,7526230325,1485,1486,1486,1485,605
20240319,141400,7525331527,1484,1483,1484,1483,7723
20240319,141300,7513877274,1483,1484,1484,1483,2136
20240319,141200,7510709414,1483,1484,1484,1482,2643
20240319,141100,7506790923,1483,1485,1485,1483,9760
20240319,141000,7492315890,1484,1486,1486,1484,4710
20240319,140900,7485326034,1486,1485,1486,1484,708
20240319,140800,7484274672,1486,1486,1487,1486,1084
20240319,140700,7482663847,1487,1486,1487,1486,1091
20240319,140600,7481041870,1486,1486,1486,1486,551
20240319,140500,7480223084,1485,1487,1487,1485,2076
20240319,140400,7477140222,1487,1487,1488,1485,973
20240319,140300,7475693947,1488,1487,1488,1487,3285
20240319,140200,7470808950,1484,1484,1484,1483,4246
20240319,140100,7464509148,1483,1485,1488,1483,16623
20240319,140000,7439834706,1486,1487,1487,1485,17477
20240319,135900,7413858811,1487,1487,1488,1487,2172
20240319,135800,7410628875,1487,1488,1488,1487,3470
20240319,135700,7405468965,1488,1488,1488,1488,723
20240319,135600,7404393141,1487,1487,1488,1487,787
20240319,135500,7403222462,1487,1488,1488,1487,14405
20240319,135400,7381791385,1488,1488,1490,1488,4832
20240319,135300,7374601367,1488,1489,1490,1488,3893
20240319,135200,7368806847,1488,1489,1490,1488,7993
20240319,135100,7356904710,1489,1489,1489,1488,7635
20240319,135000,7345539595,1489,1489,1490,1489,4084
20240319,134900,7339458224,1489,1489,1490,1489,3770
20240319,134800,7333844691,1489,1489,1489,1488,5440
20240319,134700,7325746484,1490,1490,1490,1490,1300
20240319,134600,7323809484,1489,1490,1490,1489,6538
20240319,134500,7314070725,1490,1494,1494,1490,4350
20240319,134400,7307586015,1491,1491,1494,1491,511
20240319,134300,7306824111,1491,1490,1491,1490,2799
20240319,134200,7302652188,1491,1490,1491,1490,2179
20240319,134100,7299404975,1488,1489,1490,1488,2412
20240319,134000,7295813980,1489,1490,1491,1489,5000
20240319,133900,7288367006,1490,1491,1491,1490,8270
20240319,133800,7276043961,1491,1491,1494,1490,6608
20240319,133700,7266190875,1491,1494,1494,1491,12454
20240319,133600,7247613167,1494,1495,1495,1494,1799
20240319,133500,7244925288,1495,1495,1495,1495,0
20240319,133400,7244925288,1495,1494,1495,1494,3171
20240319,133300,7240187813,1495,1495,1495,1493,3168
20240319,133200,7235454919,1495,1495,1495,1495,12035
20240319,133100,7217462594,1495,1495,1496,1495,1994
20240319,133000,7214481392,1495,1495,1497,1495,7170
20240319,132900,7203761098,1495,1493,1495,1493,3400
20240319,132800,7198684838,1493,1492,1493,1492,1698
20240319,132700,7196150407,1493,1493,1493,1492,1195
20240319,132600,7194367439,1493,1494,1494,1492,10988
20240319,132500,7177961745,1494,1495,1495,1494,1059
20240319,132400,7176379498,1495,1494,1495,1493,3689
20240319,132300,7170871034,1493,1492,1494,1492,1648
20240319,132200,7168410571,1493,1495,1495,1493,7283
20240319,132100,7157532100,1495,1496,1498,1495,4617
20240319,132000,7150624413,1496,1498,1499,1496,4704
20240319,131900,7143581564,1499,1499,1499,1499,2573
20240319,131800,7139724637,1500,1502,1502,1500,4974
20240319,131700,7132262772,1502,1502,1502,1501,4211
20240319,131600,7125938370,1502,1501,1503,1501,7251
20240319,131500,7115047775,1501,1501,1502,1501,5333
20240319,131400,7107039984,1501,1501,1501,1500,2169
20240319,131300,7103784575,1501,1503,1503,1501,3558
20240319,131200,7098439722,1502,1502,1503,1502,1503
20240319,131100,7096182172,1502,1503,1503,1502,11727
20240319,131000,7078567911,1504,1503,1504,1502,994
20240319,130900,7077074196,1504,1504,1504,1503,2733
20240319,130800,7072964923,1505,1506,1506,1503,8962
20240319,130700,7059471197,1506,1505,1508,1502,3953
20240319,130600,7053522421,1508,1500,1508,1499,25919
20240319,130500,7014575759,1500,1499,1500,1496,5775
20240319,130400,7005916205,1499,1497,1499,1496,3405
20240319,130300,7000816301,1497,1495,1497,1495,1104
20240319,130200,6999165787,1495,1495,1497,1495,4225
20240319,130100,6992844204,1495,1497,1497,1495,1428
20240319,130000,6990707882,1497,1498,1498,1497,2371
20240319,125900,6987158385,1498,1499,1499,1498,2410
20240319,125800,6983547971,1498,1499,1499,1497,1501
20240319,125700,6981299129,1500,1496,1500,1495,5496
20240319,125600,6973069853,1497,1496,1497,1494,2456
20240319,125500,6969395697,1496,1496,1496,1495,252
20240319,125400,6969018758,1495,1493,1496,1493,458
20240319,125300,6968334255,1495,1493,1495,1492,7002
20240319,125200,6957880268,1493,1497,1497,1493,2162
20240319,125100,6954651021,1495,1495,1497,1494,2511
20240319,125000,6950897917,1495,1493,1495,1493,1460
20240319,124900,6948716742,1493,1494,1494,1491,1199
20240319,124800,6946927728,1495,1495,1495,1491,7536
20240319,124700,6935676835,1495,1495,1495,1495,458
20240319,124600,6934992125,1495,1494,1495,1494,949
20240319,124500,6933573782,1495,1494,1495,1493,1260
20240319,124400,6931690145,1493,1495,1497,1493,2527
20240319,124300,6927909672,1495,1493,1495,1492,8383
20240319,124200,6915393956,1494,1493,1494,1493,1431
20240319,124100,6913256473,1493,1492,1493,1490,11603
20240319,124000,6895949605,1490,1494,1494,1490,7431
20240319,123900,6884865125,1493,1494,1494,1493,3263
20240319,123800,6879991763,1494,1496,1496,1494,1884
20240319,123700,6877175364,1496,1497,1497,1496,2502
20240319,123600,6873432087,1497,1497,1498,1497,870
20240319,123500,6872129646,1497,1495,1497,1494,593
20240319,123400,6871243136,1497,1498,1499,1497,2443
20240319,123300,6867581842,1498,1493,1498,1493,7479
20240319,123200,6856393458,1494,1493,1494,1492,2616
20240319,123100,6852488180,1493,1492,1494,1492,589
20240319,123000,6851608896,1492,1492,1492,1491,8205
20240319,122900,6839368191,1492,1493,1494,1492,6878
20240319,122800,6829101559,1493,1495,1495,1493,6414
20240319,122700,6819519064,1495,1495,1495,1493,2151
20240319,122600,6816305862,1494,1492,1494,1492,194
20240319,122500,6816016068,1492,1494,1494,1491,2192
20240319,122400,6812744443,1494,1494,1496,1493,2008
20240319,122300,6809746234,1493,1493,1498,1493,1599
20240319,122200,6807355048,1493,1491,1493,1491,4128
20240319,122100,6801195887,1492,1492,1492,1490,1265
20240319,122000,6799310088,1490,1489,1490,1489,4044
20240319,121900,6793286293,1489,1490,1490,1488,8501
20240319,121800,6780629004,1491,1492,1492,1488,8285
20240319,121700,6768288978,1490,1492,1493,1490,2100
20240319,121600,6765157109,1492,1490,1492,1489,11979
20240319,121500,6747311236,1490,1490,1491,1490,3071
20240319,121400,6742735186,1490,1490,1492,1489,3839
20240319,121300,6737015346,1490,1491,1493,1490,11461
20240319,121200,6719931272,1493,1493,1493,1490,25492
20240319,121100,6681941973,1491,1496,1496,1491,21431
20240319,121000,6649943625,1495,1496,1497,1495,12680
20240319,120900,6630982245,1499,1497,1500,1496,4055
20240319,120800,6624911965,1497,1499,1500,1497,8066
20240319,120700,6612831630,1500,1501,1501,1500,3585
20240319,120600,6607452626,1501,1501,1504,1500,3025
20240319,120500,6602911269,1503,1499,1503,1498,7224
20240319,120400,6592081717,1499,1504,1507,1497,24865
20240319,120300,6554743519,1507,1504,1507,1502,25284
20240319,120200,6516698853,1506,1505,1508,1503,17189
20240319,120100,6490812625,1503,1498,1505,1498,25732
20240319,120000,6452181721,1497,1496,1497,1495,3060
20240319,115900,6447602187,1497,1495,1497,1495,5515
20240319,115800,6439347607,1495,1495,1497,1495,8236
20240319,115700,6427032537,1497,1499,1499,1496,1230
20240319,115600,6425189183,1499,1499,1499,1495,8848
20240319,115500,6411940873,1495,1495,1500,1495,715
20240319,115400,6410871091,1495,1501,1501,1494,680
20240319,115300,6409854934,1501,1496,1501,1494,1715
20240319,115200,6407290577,1494,1493,1501,1493,3307
20240319,115100,6402340350,1499,1502,1502,1493,28357
20240319,115000,6359902888,1502,1500,1502,1499,10476
20240319,114900,6344176319,1499,1498,1501,1498,5335
20240319,114800,6336172605,1500,1500,1500,1498,11839
20240319,114700,6318419380,1500,1501,1501,1500,9888
20240319,114600,6303587097,1501,1502,1502,1501,4899
20240319,114500,6296232205,1503,1504,1504,1502,1946
20240319,114400,6293307023,1503,1504,1504,1503,4321
20240319,114300,6286812558,1503,1503,1504,1502,2086
20240319,114200,6283676990,1504,1503,1504,1502,5517
20240319,114100,6275384508,1503,1503,1504,1502,4129
20240319,114000,6269178766,1504,1503,1504,1503,768
20240319,113900,6268024146,1500,1503,1505,1500,10529
20240319,113800,6252200678,1505,1509,1509,1503,14140
20240319,113700,6230925368,1509,1504,1509,1503,4553
20240319,113600,6224075394,1504,1505,1505,1501,2595
20240319,113500,6220177656,1505,1495,1505,1495,30878
20240319,113400,6173891934,1495,1514,1514,1494,88501
20240319,113300,6040907452,1514,1515,1526,1504,147775
20240319,113200,5816284976,1515,1501,1515,1500,86583
20240319,113100,5685613464,1501,1501,1502,1501,4228
20240319,113000,5679267061,1502,1502,1503,1501,11072
20240319,112900,5662642233,1502,1504,1504,1502,4165
20240319,112800,5656382539,1504,1504,1504,1503,283
20240319,112700,5655957008,1504,1503,1504,1501,2562
20240319,112600,5652106674,1501,1503,1503,1500,13278
20240319,112500,5632170162,1502,1502,1503,1501,12897
20240319,112400,5612804682,1502,1502,1504,1502,16101
20240319,112300,5588600040,1502,1502,1502,1501,5352
20240319,112200,5580562220,1502,1502,1503,1501,5320
20240319,112100,5572571553,1502,1499,1502,1499,7567
20240319,112000,5561224282,1498,1498,1499,1498,2578
20240319,111900,5557362278,1498,1498,1500,1498,3093
20240319,111800,5552727916,1498,1497,1498,1497,663
20240319,111700,5551735326,1496,1494,1497,1494,3994
20240319,111600,5545758638,1494,1493,1495,1492,4170
20240319,111500,5539532149,1493,1490,1494,1488,22293
20240319,111400,5506301321,1489,1492,1492,1489,2137
20240319,111300,5503114834,1488,1494,1494,1487,15147
20240319,111200,5480532057,1494,1494,1494,1493,3775
20240319,111100,5474894236,1493,1493,1494,1492,10261
20240319,111000,5459567309,1493,1490,1493,1488,15304
20240319,110900,5436771703,1490,1496,1496,1488,80243
20240319,110800,5317112416,1496,1497,1499,1495,15576
20240319,110700,5293801017,1497,1499,1505,1497,24345
20240319,110600,5257280496,1499,1503,1505,1498,15200
20240319,110500,5234480427,1505,1501,1512,1500,8551
20240319,110400,5221605091,1501,1501,1502,1501,3786
20240319,110300,5215921731,1501,1503,1503,1500,21209
20240319,110200,5184083064,1503,1498,1505,1498,35899
20240319,110100,5130204077,1499,1505,1507,1498,91752
20240319,110000,4992437307,1505,1510,1510,1505,40622
20240319,105900,4931230122,1510,1512,1515,1509,28531
20240319,105800,4888143847,1512,1508,1517,1508,11347
20240319,105700,4870954937,1514,1510,1514,1506,63529
20240319,105600,4775146408,1510,1513,1514,1509,33919
20240319,105500,4723883618,1513,1512,1517,1511,20086
20240319,105400,4693479797,1512,1509,1512,1508,39962
20240319,105300,4633165803,1508,1511,1511,1507,53744
20240319,105200,4552067816,1510,1503,1518,1503,63614
20240319,105100,4456068662,1504,1520,1521,1503,134548
20240319,105000,4252987493,1520,1513,1520,1510,95786
20240319,104900,4108033855,1511,1529,1529,1509,341568
20240319,104800,3588056699,1529,1513,1529,1509,382044
20240319,104700,3007172323,1512,1522,1523,1505,181632
20240319,104600,2732109059,1521,1501,1521,1499,228021
20240319,104500,2387749319,1500,1499,1501,1495,73911
20240319,104400,2277134904,1498,1505,1505,1497,116843
20240319,104300,2101797829,1503,1499,1505,1498,155131
20240319,104200,1868943952,1498,1492,1500,1491,111519
20240319,104100,1701899323,1492,1492,1493,1489,11855
20240319,104000,1684212656,1492,1491,1492,1490,18666
20240319,103900,1656388277,1491,1487,1492,1487,6101
20240319,103800,1647304513,1492,1492,1492,1487,11388
20240319,103700,1630344198,1492,1493,1493,1485,24794
20240319,103600,1593482543,1493,1491,1496,1489,49155
20240319,103500,1520107465,1491,1487,1491,1487,26190
20240319,103400,1481092130,1489,1487,1490,1485,40184
20240319,103300,1421264266,1486,1487,1489,1486,20113
20240319,103200,1391355298,1487,1483,1487,1483,24832
20240319,103100,1354480204,1483,1481,1483,1480,13184
20240319,103000,1334946127,1481,1479,1481,1479,4443
20240319,102900,1328370351,1479,1478,1479,1478,2202
20240319,102800,1325114703,1478,1476,1478,1476,1757
20240319,102700,1322519786,1475,1474,1476,1472,4743
20240319,102600,1315527954,1474,1475,1475,1474,206
20240319,102500,1315224277,1472,1472,1472,1472,100
20240319,102400,1315077077,1475,1475,1475,1471,438
20240319,102300,1314432449,1471,1474,1474,1471,22572
20240319,102200,1281169319,1474,1474,1475,1471,14807
20240319,102100,1259371853,1475,1474,1475,1474,492
20240319,102000,1258646470,1474,1474,1474,1474,4899
20240319,101900,1251425344,1474,1477,1477,1474,1076
20240319,101800,1249838736,1474,1478,1478,1474,15052
20240319,101700,1227615925,1478,1478,1478,1477,1351
20240319,101600,1225619295,1477,1478,1478,1477,1599
20240319,101500,1223256131,1478,1478,1479,1478,900
20240319,101400,1221925341,1479,1476,1479,1475,3211
20240319,101300,1217185942,1476,1480,1480,1476,5823
20240319,101200,1208589059,1480,1482,1482,1479,19869
20240319,101100,1179181214,1482,1481,1482,1480,4302
20240319,101000,1172809864,1481,1482,1482,1480,8858
20240319,100900,1159687334,1482,1482,1482,1481,5654
20240319,100800,1151313004,1482,1483,1483,1482,5331
20240319,100700,1143410012,1482,1483,1483,1482,4484
20240319,100600,1136762657,1483,1481,1484,1480,2551
20240319,100500,1132980662,1484,1480,1484,1480,17061
20240319,100400,1107713866,1482,1481,1484,1480,39237
20240319,100300,1049589113,1480,1475,1481,1475,58519
20240319,100200,963042902,1476,1474,1476,1474,2270
20240319,100100,959695292,1475,1475,1475,1474,644
20240319,100000,958745402,1475,1475,1476,1475,1534
20240319,095900,956482749,1476,1475,1476,1475,859
20240319,095800,955215119,1475,1477,1477,1474,4715
20240319,095700,948259028,1477,1475,1477,1475,6603
20240319,095600,938511518,1475,1472,1476,1472,24524
20240319,095500,902353004,1472,1471,1473,1471,1820
20240319,095400,899673959,1472,1473,1473,1472,2549
20240319,095300,895920006,1473,1469,1473,1469,5395
20240319,095200,887980059,1469,1471,1471,1468,4573
20240319,095100,881259625,1471,1470,1471,1467,4708
20240319,095000,874346937,1471,1468,1471,1466,13063
20240319,094900,855171463,1470,1470,1471,1468,2998
20240319,094800,850768788,1470,1470,1472,1469,8552
20240319,094700,838199346,1470,1472,1473,1470,21534
20240319,094600,806505294,1473,1473,1473,1472,4366
20240319,094500,800077965,1473,1473,1473,1471,1877
20240319,094400,797315519,1473,1472,1473,1472,2601
20240319,094300,793485036,1473,1471,1473,1470,28163
20240319,094200,752052174,1471,1472,1472,1470,7014
20240319,094100,741732027,1472,1475,1475,1471,6437
20240319,094000,732250718,1475,1473,1475,1473,12366
20240319,093900,714025390,1474,1472,1474,1471,12285
20240319,093800,695938745,1472,1471,1472,1470,2103
20240319,093700,692845393,1471,1470,1472,1468,5115
20240319,093600,685327648,1470,1468,1470,1466,19285
20240319,093500,657018246,1468,1467,1468,1466,4332
20240319,093400,650663288,1468,1470,1471,1468,6073
20240319,093300,641741830,1470,1469,1470,1469,1345
20240319,093200,639766019,1469,1465,1470,1462,3969
20240319,093100,633940971,1469,1477,1478,1461,17532
20240319,093000,608170029,1479,1475,1481,1475,45511
20240319,092900,540938588,1475,1471,1475,1466,31482
20240319,092800,494648577,1471,1466,1472,1466,16205
20240319,092700,470825650,1465,1465,1466,1462,5358
20240319,092600,462976520,1465,1462,1466,1462,5679
20240319,092500,454661271,1462,1458,1462,1458,4797
20240319,092400,447658726,1458,1458,1460,1458,291
20240319,092300,447234438,1458,1462,1462,1457,9576
20240319,092200,433274961,1462,1464,1464,1462,2713
20240319,092100,429306871,1464,1463,1466,1463,25780
20240319,092000,391549927,1462,1462,1463,1460,4714
20240319,091900,384655894,1463,1459,1463,1455,5478
20240319,091800,376667134,1458,1462,1463,1455,2061
20240319,091700,373659719,1462,1459,1463,1458,1312
20240319,091600,371744561,1458,1453,1465,1450,21068
20240319,091500,341014198,1454,1446,1454,1446,987
20240319,091400,339585984,1446,1455,1455,1446,3654
20240319,091300,334297770,1455,1446,1455,1446,349
20240319,091200,333790002,1456,1457,1457,1440,113053
20240319,091100,170351590,1457,1452,1457,1452,280
20240319,091000,169944975,1455,1454,1455,1453,1619
20240319,090900,167591693,1454,1454,1454,1454,503
20240319,090800,166860331,1452,1453,1453,1451,4826
20240319,090700,159853609,1452,1452,1452,1450,1726
20240319,090600,157348181,1450,1459,1459,1450,2626
20240319,090500,153519880,1459,1451,1459,1447,11701
20240319,090400,136529540,1447,1448,1448,1444,56720
20240319,090300,54525541,1449,1452,1452,1449,2260
20240319,090200,51247384,1452,1452,1453,1445,12108
20240319,090100,33684648,1452,1464,1464,1452,17858
20240319,090000,7669275,1465,1465,1465,1465,5235