stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,213500,6587478643,1507,1507,1507,1507,39731
20240320,213400,6587478643,1507,1507,1507,1507,0
20240320,213300,6587478643,1507,1507,1507,1507,0
20240320,213200,6587478643,1507,1507,1507,1507,0
20240320,213100,6587478643,1507,1507,1507,1507,0
20240320,213000,6587478643,1507,1507,1507,1507,0
20240320,212900,6587478643,1507,1507,1507,1507,0
20240320,212800,6587478643,1507,1507,1507,1507,0
20240320,212700,6587478643,1507,1507,1507,1507,0
20240320,212600,6587478643,1507,1507,1507,1507,0
20240320,212500,6587478643,1507,1507,1507,1507,0
20240320,212400,6587478643,1507,1507,1507,1507,0
20240320,212300,6587478643,1507,1507,1507,1507,0
20240320,212200,6587478643,1507,1507,1507,1507,0
20240320,212100,6587478643,1507,1507,1507,1507,0
20240320,212000,6587478643,1507,1507,1507,1507,0
20240320,211900,6587478643,1507,1507,1507,1507,0
20240320,211800,6587478643,1507,1507,1507,1507,0
20240320,211700,6587478643,1507,1507,1507,1507,0
20240320,211600,6587478643,1507,1507,1507,1507,0
20240320,211500,6587478643,1507,1507,1507,1507,0
20240320,211400,6587478643,1507,1507,1507,1507,0
20240320,211300,6587478643,1507,1507,1507,1507,0
20240320,211200,6587478643,1507,1507,1507,1507,0
20240320,211100,6587478643,1507,1507,1507,1507,0
20240320,211000,6587478643,1507,1507,1507,1507,0
20240320,210900,6587478643,1507,1507,1507,1507,0
20240320,210800,6587478643,1507,1507,1507,1507,0
20240320,210700,6587478643,1507,1507,1507,1507,0
20240320,210600,6587478643,1507,1507,1507,1507,0
20240320,210500,6587478643,1507,1507,1507,1507,39731
20240320,210400,6587478643,1507,1507,1507,1507,0
20240320,210300,6587478643,1507,1507,1507,1507,0
20240320,210200,6587478643,1507,1507,1507,1507,0
20240320,210100,6587478643,1507,1507,1507,1507,0
20240320,210000,6587478643,1507,1507,1507,1507,0
20240320,205900,6587478643,1507,1507,1507,1507,0
20240320,205800,6587478643,1507,1507,1507,1507,0
20240320,205700,6587478643,1507,1507,1507,1507,0
20240320,205600,6587478643,1507,1507,1507,1507,0
20240320,205500,6587478643,1507,1507,1507,1507,0
20240320,205400,6587478643,1507,1507,1507,1507,0
20240320,205300,6587478643,1507,1507,1507,1507,0
20240320,205200,6587478643,1507,1507,1507,1507,0
20240320,205100,6587478643,1507,1507,1507,1507,0
20240320,205000,6587478643,1507,1507,1507,1507,0
20240320,204900,6587478643,1507,1507,1507,1507,0
20240320,204800,6587478643,1507,1507,1507,1507,0
20240320,204700,6587478643,1507,1507,1507,1507,0
20240320,204600,6587478643,1507,1507,1507,1507,0
20240320,204500,6587478643,1507,1507,1507,1507,0
20240320,204400,6587478643,1507,1507,1507,1507,0
20240320,204300,6587478643,1507,1507,1507,1507,0
20240320,204200,6587478643,1507,1507,1507,1507,0
20240320,204100,6587478643,1507,1507,1507,1507,0
20240320,204000,6587478643,1507,1507,1507,1507,0
20240320,203900,6587478643,1507,1507,1507,1507,0
20240320,203800,6587478643,1507,1507,1507,1507,0
20240320,203700,6587478643,1507,1507,1507,1507,0
20240320,203600,6587478643,1507,1507,1507,1507,0
20240320,203500,6587478643,1507,1507,1507,1507,39731
20240320,203400,6587478643,1507,1507,1507,1507,0
20240320,203300,6587478643,1507,1507,1507,1507,0
20240320,203200,6587478643,1507,1507,1507,1507,0
20240320,203100,6587478643,1507,1507,1507,1507,0
20240320,203000,6587478643,1507,1507,1507,1507,0
20240320,202900,6587478643,1507,1507,1507,1507,0
20240320,202800,6587478643,1507,1507,1507,1507,0
20240320,202700,6587478643,1507,1507,1507,1507,0
20240320,202600,6587478643,1507,1507,1507,1507,0
20240320,202500,6587478643,1507,1507,1507,1507,0
20240320,202400,6587478643,1507,1507,1507,1507,0
20240320,202300,6587478643,1507,1507,1507,1507,0
20240320,202200,6587478643,1507,1507,1507,1507,0
20240320,202100,6587478643,1507,1507,1507,1507,0
20240320,202000,6587478643,1507,1507,1507,1507,0
20240320,201900,6587478643,1507,1507,1507,1507,0
20240320,201800,6587478643,1507,1507,1507,1507,0
20240320,201700,6587478643,1507,1507,1507,1507,0
20240320,201600,6587478643,1507,1507,1507,1507,0
20240320,201500,6587478643,1507,1507,1507,1507,0
20240320,201400,6587478643,1507,1507,1507,1507,0
20240320,201300,6587478643,1507,1507,1507,1507,0
20240320,201200,6587478643,1507,1507,1507,1507,0
20240320,201100,6587478643,1507,1507,1507,1507,0
20240320,201000,6587478643,1507,1507,1507,1507,0
20240320,200900,6587478643,1507,1507,1507,1507,0
20240320,200800,6587478643,1507,1507,1507,1507,0
20240320,200700,6587478643,1507,1507,1507,1507,0
20240320,200600,6587478643,1507,1507,1507,1507,0
20240320,200500,6587478643,1507,1507,1507,1507,39731
20240320,200400,6587478643,1507,1507,1507,1507,0
20240320,200300,6587478643,1507,1507,1507,1507,0
20240320,200200,6587478643,1507,1507,1507,1507,0
20240320,200100,6587478643,1507,1507,1507,1507,0
20240320,200000,6587478643,1507,1507,1507,1507,0
20240320,195900,6587478643,1507,1507,1507,1507,0
20240320,195800,6587478643,1507,1507,1507,1507,0
20240320,195700,6587478643,1507,1507,1507,1507,0
20240320,195600,6587478643,1507,1507,1507,1507,0
20240320,195500,6587478643,1507,1507,1507,1507,0
20240320,195400,6587478643,1507,1507,1507,1507,0
20240320,195300,6587478643,1507,1507,1507,1507,0
20240320,195200,6587478643,1507,1507,1507,1507,0
20240320,195100,6587478643,1507,1507,1507,1507,0
20240320,195000,6587478643,1507,1507,1507,1507,0
20240320,194900,6587478643,1507,1507,1507,1507,0
20240320,194800,6587478643,1507,1507,1507,1507,0
20240320,194700,6587478643,1507,1507,1507,1507,0
20240320,194600,6587478643,1507,1507,1507,1507,0
20240320,194500,6587478643,1507,1507,1507,1507,0
20240320,194400,6587478643,1507,1507,1507,1507,0
20240320,194300,6587478643,1507,1507,1507,1507,0
20240320,194200,6587478643,1507,1507,1507,1507,0
20240320,194100,6587478643,1507,1507,1507,1507,0
20240320,194000,6587478643,1507,1507,1507,1507,0
20240320,193900,6587478643,1507,1507,1507,1507,0
20240320,193800,6587478643,1507,1507,1507,1507,0
20240320,193700,6587478643,1507,1507,1507,1507,0
20240320,193600,6587478643,1507,1507,1507,1507,0
20240320,193500,6587478643,1507,1507,1507,1507,39731
20240320,193400,6587478643,1507,1507,1507,1507,0
20240320,193300,6587478643,1507,1507,1507,1507,0
20240320,193200,6587478643,1507,1507,1507,1507,0
20240320,193100,6587478643,1507,1507,1507,1507,0
20240320,193000,6587478643,1507,1507,1507,1507,0
20240320,192900,6587478643,1507,1507,1507,1507,0
20240320,192800,6587478643,1507,1507,1507,1507,0
20240320,192700,6587478643,1507,1507,1507,1507,0
20240320,192600,6587478643,1507,1507,1507,1507,0
20240320,192500,6587478643,1507,1507,1507,1507,0
20240320,192400,6587478643,1507,1507,1507,1507,0
20240320,192300,6587478643,1507,1507,1507,1507,0
20240320,192200,6587478643,1507,1507,1507,1507,0
20240320,192100,6587478643,1507,1507,1507,1507,0
20240320,192000,6587478643,1507,1507,1507,1507,0
20240320,191900,6587478643,1507,1507,1507,1507,0
20240320,191800,6587478643,1507,1507,1507,1507,0
20240320,191700,6587478643,1507,1507,1507,1507,0
20240320,191600,6587478643,1507,1507,1507,1507,0
20240320,191500,6587478643,1507,1507,1507,1507,0
20240320,191400,6587478643,1507,1507,1507,1507,0
20240320,191300,6587478643,1507,1507,1507,1507,0
20240320,191200,6587478643,1507,1507,1507,1507,0
20240320,191100,6587478643,1507,1507,1507,1507,0
20240320,191000,6587478643,1507,1507,1507,1507,0
20240320,190900,6587478643,1507,1507,1507,1507,0
20240320,190800,6587478643,1507,1507,1507,1507,0
20240320,190700,6587478643,1507,1507,1507,1507,0
20240320,190600,6587478643,1507,1507,1507,1507,0
20240320,190500,6587478643,1507,1507,1507,1507,39731
20240320,190400,6587478643,1507,1507,1507,1507,0
20240320,190300,6587478643,1507,1507,1507,1507,0
20240320,190200,6587478643,1507,1507,1507,1507,0
20240320,190100,6587478643,1507,1507,1507,1507,0
20240320,190000,6587478643,1507,1507,1507,1507,0
20240320,185900,6587478643,1507,1507,1507,1507,0
20240320,185800,6587478643,1507,1507,1507,1507,0
20240320,185700,6587478643,1507,1507,1507,1507,0
20240320,185600,6587478643,1507,1507,1507,1507,0
20240320,185500,6587478643,1507,1507,1507,1507,0
20240320,185400,6587478643,1507,1507,1507,1507,0
20240320,185300,6587478643,1507,1507,1507,1507,0
20240320,185200,6587478643,1507,1507,1507,1507,0
20240320,185100,6587478643,1507,1507,1507,1507,0
20240320,185000,6587478643,1507,1507,1507,1507,0
20240320,184900,6587478643,1507,1507,1507,1507,0
20240320,184800,6587478643,1507,1507,1507,1507,0
20240320,184700,6587478643,1507,1507,1507,1507,0
20240320,184600,6587478643,1507,1507,1507,1507,0
20240320,184500,6587478643,1507,1507,1507,1507,0
20240320,184400,6587478643,1507,1507,1507,1507,0
20240320,184300,6587478643,1507,1507,1507,1507,0
20240320,184200,6587478643,1507,1507,1507,1507,0
20240320,184100,6587478643,1507,1507,1507,1507,0
20240320,184000,6587478643,1507,1507,1507,1507,0
20240320,183900,6587478643,1507,1507,1507,1507,0
20240320,183800,6587478643,1507,1507,1507,1507,0
20240320,183700,6587478643,1507,1507,1507,1507,0
20240320,183600,6587478643,1507,1507,1507,1507,0
20240320,183500,6587478643,1507,1507,1507,1507,39731
20240320,183400,6587478643,1507,1507,1507,1507,0
20240320,183300,6587478643,1507,1507,1507,1507,0
20240320,183200,6587478643,1507,1507,1507,1507,0
20240320,183100,6587478643,1507,1507,1507,1507,0
20240320,183000,6587478643,1507,1507,1507,1507,0
20240320,182900,6587478643,1507,1507,1507,1507,0
20240320,182800,6587478643,1507,1507,1507,1507,0
20240320,182700,6587478643,1507,1507,1507,1507,0
20240320,182600,6587478643,1507,1507,1507,1507,0
20240320,182500,6587478643,1507,1507,1507,1507,0
20240320,182400,6587478643,1507,1507,1507,1507,0
20240320,182300,6587478643,1507,1507,1507,1507,0
20240320,182200,6587478643,1507,1507,1507,1507,0
20240320,182100,6587478643,1507,1507,1507,1507,0
20240320,182000,6587478643,1507,1507,1507,1507,0
20240320,181900,6587478643,1507,1507,1507,1507,0
20240320,181800,6587478643,1507,1507,1507,1507,0
20240320,181700,6587478643,1507,1507,1507,1507,0
20240320,181600,6587478643,1507,1507,1507,1507,0
20240320,181500,6587478643,1507,1507,1507,1507,0
20240320,181400,6587478643,1507,1507,1507,1507,0
20240320,181300,6587478643,1507,1507,1507,1507,0
20240320,181200,6587478643,1507,1507,1507,1507,0
20240320,181100,6587478643,1507,1507,1507,1507,0
20240320,181000,6587478643,1507,1507,1507,1507,0
20240320,180900,6587478643,1507,1507,1507,1507,0
20240320,180800,6587478643,1507,1507,1507,1507,0
20240320,180700,6587478643,1507,1507,1507,1507,0
20240320,180600,6587478643,1507,1507,1507,1507,0
20240320,180500,6587478643,1507,1507,1507,1507,39731
20240320,180400,6587478643,1507,1507,1507,1507,0
20240320,180300,6587478643,1507,1507,1507,1507,0
20240320,180200,6587478643,1507,1507,1507,1507,0
20240320,180100,6587478643,1507,1507,1507,1507,0
20240320,180000,6587478643,1507,1507,1507,1507,0
20240320,175900,6587478643,1507,1507,1507,1507,0
20240320,175800,6587478643,1507,1507,1507,1507,0
20240320,175700,6587478643,1507,1507,1507,1507,0
20240320,175600,6587478643,1507,1507,1507,1507,0
20240320,175500,6587478643,1507,1507,1507,1507,0
20240320,175400,6587478643,1507,1507,1507,1507,0
20240320,175300,6587478643,1507,1507,1507,1507,0
20240320,175200,6587478643,1507,1507,1507,1507,0
20240320,175100,6587478643,1507,1507,1507,1507,0
20240320,175000,6587478643,1507,1507,1507,1507,0
20240320,174900,6587478643,1507,1507,1507,1507,0
20240320,174800,6587478643,1507,1507,1507,1507,0
20240320,174700,6587478643,1507,1507,1507,1507,0
20240320,174600,6587478643,1507,1507,1507,1507,0
20240320,174500,6587478643,1507,1507,1507,1507,0
20240320,174400,6587478643,1507,1507,1507,1507,0
20240320,174300,6587478643,1507,1507,1507,1507,0
20240320,174200,6587478643,1507,1507,1507,1507,0
20240320,174100,6587478643,1507,1507,1507,1507,0
20240320,174000,6587478643,1507,1507,1507,1507,0
20240320,173900,6587478643,1507,1507,1507,1507,0
20240320,173800,6587478643,1507,1507,1507,1507,0
20240320,173700,6587478643,1507,1507,1507,1507,0
20240320,173600,6587478643,1507,1507,1507,1507,0
20240320,173500,6587478643,1507,1507,1507,1507,39731
20240320,173400,6587478643,1507,1507,1507,1507,0
20240320,173300,6587478643,1507,1507,1507,1507,0
20240320,173200,6587478643,1507,1507,1507,1507,0
20240320,173100,6587478643,1507,1507,1507,1507,0
20240320,173000,6587478643,1507,1507,1507,1507,0
20240320,172900,6587478643,1507,1507,1507,1507,0
20240320,172800,6587478643,1507,1507,1507,1507,0
20240320,172700,6587478643,1507,1507,1507,1507,0
20240320,172600,6587478643,1507,1507,1507,1507,0
20240320,172500,6587478643,1507,1507,1507,1507,0
20240320,172400,6587478643,1507,1507,1507,1507,0
20240320,172300,6587478643,1507,1507,1507,1507,0
20240320,172200,6587478643,1507,1507,1507,1507,0
20240320,172100,6587478643,1507,1507,1507,1507,0
20240320,172000,6587478643,1507,1507,1507,1507,0
20240320,171900,6587478643,1507,1507,1507,1507,0
20240320,171800,6587478643,1507,1507,1507,1507,0
20240320,171700,6587478643,1507,1507,1507,1507,0
20240320,171600,6587478643,1507,1507,1507,1507,0
20240320,171500,6587478643,1507,1507,1507,1507,0
20240320,171400,6587478643,1507,1507,1507,1507,0
20240320,171300,6587478643,1507,1507,1507,1507,0
20240320,171200,6587478643,1507,1507,1507,1507,0
20240320,171100,6587478643,1507,1507,1507,1507,0
20240320,171000,6587478643,1507,1507,1507,1507,0
20240320,170900,6587478643,1507,1507,1507,1507,0
20240320,170800,6587478643,1507,1507,1507,1507,0
20240320,170700,6587478643,1507,1507,1507,1507,0
20240320,170600,6587478643,1507,1507,1507,1507,0
20240320,170500,6587478643,1507,1507,1507,1507,39731
20240320,170400,6587478643,1507,1507,1507,1507,0
20240320,170300,6587478643,1507,1507,1507,1507,0
20240320,170200,6587478643,1507,1507,1507,1507,0
20240320,170100,6587478643,1507,1507,1507,1507,0
20240320,170000,6587478643,1507,1507,1507,1507,0
20240320,165900,6587478643,1507,1507,1507,1507,0
20240320,165800,6587478643,1507,1507,1507,1507,0
20240320,165700,6587478643,1507,1507,1507,1507,0
20240320,165600,6587478643,1507,1507,1507,1507,0
20240320,165500,6587478643,1507,1507,1507,1507,0
20240320,165400,6587478643,1507,1507,1507,1507,0
20240320,165300,6587478643,1507,1507,1507,1507,0
20240320,165200,6587478643,1507,1507,1507,1507,0
20240320,165100,6587478643,1507,1507,1507,1507,0
20240320,165000,6587478643,1507,1507,1507,1507,0
20240320,164900,6587478643,1507,1507,1507,1507,0
20240320,164800,6587478643,1507,1507,1507,1507,0
20240320,164700,6587478643,1507,1507,1507,1507,0
20240320,164600,6587478643,1507,1507,1507,1507,0
20240320,164500,6587478643,1507,1507,1507,1507,0
20240320,164400,6587478643,1507,1507,1507,1507,0
20240320,164300,6587478643,1507,1507,1507,1507,0
20240320,164200,6587478643,1507,1507,1507,1507,0
20240320,164100,6587478643,1507,1507,1507,1507,0
20240320,164000,6587478643,1507,1507,1507,1507,0
20240320,163900,6587478643,1507,1507,1507,1507,0
20240320,163800,6587478643,1507,1507,1507,1507,0
20240320,163700,6587478643,1507,1507,1507,1507,0
20240320,163600,6587478643,1507,1507,1507,1507,0
20240320,163500,6587478643,1507,1507,1507,1507,39731
20240320,163400,6587478643,1507,1507,1507,1507,0
20240320,163300,6587478643,1507,1507,1507,1507,0
20240320,163200,6587478643,1507,1507,1507,1507,0
20240320,163100,6587478643,1507,1507,1507,1507,0
20240320,163000,6587478643,1507,1507,1507,1507,0
20240320,162900,6587478643,1507,1507,1507,1507,0
20240320,162800,6587478643,1507,1507,1507,1507,0
20240320,162700,6587478643,1507,1507,1507,1507,0
20240320,162600,6587478643,1507,1507,1507,1507,0
20240320,162500,6587478643,1507,1507,1507,1507,0
20240320,162400,6587478643,1507,1507,1507,1507,0
20240320,162300,6587478643,1507,1507,1507,1507,0
20240320,162200,6587478643,1507,1507,1507,1507,0
20240320,162100,6587478643,1507,1507,1507,1507,0
20240320,162000,6587478643,1507,1507,1507,1507,0
20240320,161900,6587478643,1507,1507,1507,1507,0
20240320,161800,6587478643,1507,1507,1507,1507,0
20240320,161700,6587478643,1507,1507,1507,1507,0
20240320,161600,6587478643,1507,1507,1507,1507,0
20240320,161500,6587478643,1507,1507,1507,1507,0
20240320,161400,6587478643,1507,1507,1507,1507,0
20240320,161300,6587478643,1507,1507,1507,1507,0
20240320,161200,6587478643,1507,1507,1507,1507,0
20240320,161100,6587478643,1507,1507,1507,1507,0
20240320,161000,6587478643,1507,1507,1507,1507,0
20240320,160900,6587478643,1507,1507,1507,1507,0
20240320,160800,6587478643,1507,1507,1507,1507,0
20240320,160700,6587478643,1507,1507,1507,1507,0
20240320,160600,6587478643,1507,1507,1507,1507,0
20240320,160500,6587478643,1507,1507,1507,1507,39731
20240320,160400,6587478643,1507,1507,1507,1507,0
20240320,160300,6587478643,1507,1507,1507,1507,0
20240320,160200,6587478643,1507,1507,1507,1507,0
20240320,160100,6587478643,1507,1507,1507,1507,0
20240320,160000,6587478643,1507,1507,1507,1507,0
20240320,155900,6587478643,1507,1507,1507,1507,0
20240320,155800,6587478643,1507,1507,1507,1507,0
20240320,155700,6587478643,1507,1507,1507,1507,0
20240320,155600,6587478643,1507,1507,1507,1507,0
20240320,155500,6587478643,1507,1507,1507,1507,0
20240320,155400,6587478643,1507,1507,1507,1507,0
20240320,155300,6587478643,1507,1507,1507,1507,0
20240320,155200,6587478643,1507,1507,1507,1507,0
20240320,155100,6587478643,1507,1507,1507,1507,0
20240320,155000,6587478643,1507,1507,1507,1507,0
20240320,154900,6587478643,1507,1507,1507,1507,0
20240320,154800,6587478643,1507,1507,1507,1507,0
20240320,154700,6587478643,1507,1507,1507,1507,0
20240320,154600,6587478643,1507,1507,1507,1507,0
20240320,154500,6587478643,1507,1507,1507,1507,0
20240320,154400,6587478643,1507,1507,1507,1507,0
20240320,154300,6587478643,1507,1507,1507,1507,0
20240320,154200,6587478643,1507,1507,1507,1507,0
20240320,154100,6587478643,1507,1507,1507,1507,0
20240320,154000,6587478643,1507,1507,1507,1507,0
20240320,153900,6587478643,1507,1507,1507,1507,0
20240320,153800,6587478643,1507,1507,1507,1507,0
20240320,153700,6587478643,1507,1507,1507,1507,0
20240320,153600,6587478643,1507,1507,1507,1507,0
20240320,153500,6587478643,1507,1507,1507,1507,39731
20240320,153400,6587478643,1507,1507,1507,1507,0
20240320,153300,6587478643,1507,1507,1507,1507,0
20240320,153200,6587478643,1507,1507,1507,1507,0
20240320,153100,6587478643,1507,1507,1507,1507,0
20240320,153000,6587478643,1507,1507,1507,1507,39731
20240320,152900,6527604026,1506,1506,1506,1506,0
20240320,152800,6527604026,1506,1506,1506,1506,0
20240320,152700,6527604026,1506,1506,1506,1506,0
20240320,152600,6527604026,1506,1506,1506,1506,0
20240320,152500,6527604026,1506,1506,1506,1506,0
20240320,152400,6527604026,1506,1506,1506,1506,0
20240320,152300,6527604026,1506,1506,1506,1506,0
20240320,152200,6527604026,1506,1506,1506,1506,0
20240320,152100,6527604026,1506,1506,1506,1506,0
20240320,152000,6527604026,1506,1506,1506,1506,0
20240320,151900,6527604026,1506,1507,1507,1506,9810
20240320,151800,6512825889,1506,1507,1507,1506,11946
20240320,151700,6494831796,1507,1508,1508,1506,10059
20240320,151600,6479674509,1508,1509,1509,1508,2684
20240320,151500,6475624595,1509,1508,1509,1507,4815
20240320,151400,6468360626,1508,1508,1508,1507,2462
20240320,151300,6464649499,1508,1508,1509,1506,4645
20240320,151200,6457648179,1507,1503,1510,1503,51896
20240320,151100,6379511153,1504,1504,1505,1503,6646
20240320,151000,6369513970,1503,1505,1505,1500,38002
20240320,150900,6312444083,1505,1508,1510,1505,32547
20240320,150800,6263432472,1506,1508,1510,1506,26385
20240320,150700,6223647668,1506,1510,1510,1506,10387
20240320,150600,6207994820,1509,1513,1513,1508,81150
20240320,150500,6085409277,1513,1513,1514,1512,29571
20240320,150400,6040691644,1513,1516,1516,1512,22936
20240320,150300,6005970108,1515,1516,1516,1515,1809
20240320,150200,6003229304,1515,1521,1521,1514,3629
20240320,150100,5997723906,1515,1516,1521,1515,13886
20240320,150000,5976649631,1516,1516,1516,1515,2295
20240320,145900,5973171412,1517,1515,1517,1515,2423
20240320,145800,5969500364,1517,1516,1517,1515,4451
20240320,145700,5962752412,1517,1517,1517,1516,497
20240320,145600,5961998468,1516,1516,1518,1515,4388
20240320,145500,5955347602,1518,1518,1518,1516,4919
20240320,145400,5947888005,1517,1517,1518,1517,6070
20240320,145300,5938679100,1518,1515,1518,1515,6823
20240320,145200,5928334268,1515,1515,1518,1515,2084
20240320,145100,5925176608,1515,1516,1518,1514,9175
20240320,145000,5911276641,1516,1520,1520,1516,13187
20240320,144900,5891280701,1518,1518,1518,1517,5930
20240320,144800,5882279961,1518,1518,1518,1516,27143
20240320,144700,5841085359,1521,1522,1522,1518,10079
20240320,144600,5825777411,1522,1523,1523,1519,6274
20240320,144500,5816240280,1523,1522,1524,1521,1737
20240320,144400,5813596101,1523,1523,1523,1523,605
20240320,144300,5812674686,1524,1524,1524,1523,1902
20240320,144200,5809776039,1524,1523,1524,1522,747
20240320,144100,5808638889,1524,1525,1525,1520,803
20240320,144000,5807416806,1525,1525,1525,1521,14465
20240320,143900,5785412537,1523,1526,1526,1522,3588
20240320,143800,5779950108,1526,1525,1526,1522,1497
20240320,143700,5777666330,1526,1525,1527,1522,7625
20240320,143600,5766049165,1527,1527,1527,1525,2190
20240320,143500,5762707127,1527,1529,1530,1527,18211
20240320,143400,5734856412,1529,1525,1529,1525,21154
20240320,143300,5702541586,1525,1525,1526,1525,1112
20240320,143200,5700845734,1525,1525,1525,1524,3395
20240320,143100,5695668429,1524,1524,1525,1523,5753
20240320,143000,5686898981,1524,1523,1524,1523,3697
20240320,142900,5681268431,1523,1523,1523,1523,779
20240320,142800,5680082014,1523,1521,1523,1521,4298
20240320,142700,5673544026,1521,1518,1521,1518,10864
20240320,142600,5657038269,1518,1519,1519,1518,1641
20240320,142500,5654546995,1519,1519,1519,1518,2996
20240320,142400,5649998832,1518,1519,1519,1518,10073
20240320,142300,5634707931,1519,1519,1519,1519,102
20240320,142200,5634552993,1519,1519,1519,1518,109
20240320,142100,5634387424,1519,1519,1519,1517,7172
20240320,142000,5623505308,1519,1519,1519,1519,3220
20240320,141900,5618614128,1519,1519,1519,1518,828
20240320,141800,5617357132,1519,1519,1519,1519,3191
20240320,141700,5612510003,1517,1518,1519,1517,3319
20240320,141600,5607472058,1518,1519,1519,1518,200
20240320,141500,5607168322,1519,1519,1519,1517,6431
20240320,141400,5597407115,1519,1519,1519,1519,161
20240320,141300,5597162556,1519,1520,1520,1519,1222
20240320,141200,5595306252,1520,1520,1521,1518,1699
20240320,141100,5592724434,1520,1520,1520,1519,4361
20240320,141000,5586096897,1520,1520,1521,1519,2833
20240320,140900,5581790663,1520,1521,1521,1520,146
20240320,140800,5581568681,1521,1520,1521,1520,2336
20240320,140700,5578017946,1520,1520,1520,1517,1314
20240320,140600,5576023991,1520,1520,1520,1518,809
20240320,140500,5574795711,1518,1518,1518,1517,1087
20240320,140400,5573145745,1516,1520,1520,1516,7323
20240320,140300,5562030884,1520,1519,1520,1519,236
20240320,140200,5561672301,1519,1520,1520,1518,2691
20240320,140100,5557583593,1520,1520,1520,1519,2505
20240320,140000,5553777902,1519,1519,1520,1519,2151
20240320,135900,5550510481,1519,1519,1519,1519,4079
20240320,135800,5544314480,1519,1519,1519,1519,2142
20240320,135700,5541060782,1519,1519,1519,1518,102
20240320,135600,5540905846,1519,1519,1519,1518,1146
20240320,135500,5539165159,1518,1518,1519,1517,6001
20240320,135400,5530053793,1519,1519,1519,1518,720
20240320,135300,5528960633,1519,1519,1519,1518,1454
20240320,135200,5526753029,1519,1519,1519,1518,4929
20240320,135100,5519266878,1519,1519,1519,1518,484
20240320,135000,5518532052,1519,1519,1519,1518,2847
20240320,134900,5514209570,1518,1517,1518,1516,675
20240320,134800,5513185650,1516,1517,1517,1516,4010
20240320,134700,5507105489,1517,1518,1519,1517,147
20240320,134600,5506882465,1518,1518,1518,1517,4204
20240320,134500,5500501488,1518,1518,1519,1518,3122
20240320,134400,5495761211,1518,1517,1518,1517,84
20240320,134300,5495633749,1517,1517,1518,1516,2798
20240320,134200,5491391298,1518,1518,1519,1518,1086
20240320,134100,5489742345,1518,1516,1518,1516,1101
20240320,134000,5488073227,1516,1518,1518,1516,4395
20240320,133900,5481406241,1518,1518,1518,1518,11
20240320,133800,5481389543,1518,1516,1518,1516,1224
20240320,133700,5479533711,1516,1518,1518,1516,1508
20240320,133600,5477247579,1516,1517,1517,1516,3073
20240320,133500,5472586747,1517,1515,1517,1514,3185
20240320,133400,5467759594,1515,1516,1517,1515,8020
20240320,133300,5455607071,1516,1516,1516,1516,648
20240320,133200,5454624703,1516,1517,1517,1516,2957
20240320,133100,5450141535,1516,1516,1517,1516,2142
20240320,133000,5446894253,1516,1518,1518,1516,3532
20240320,132900,5441536200,1518,1518,1518,1518,3723
20240320,132800,5435884686,1518,1518,1520,1518,406
20240320,132700,5435268278,1518,1521,1521,1518,1034
20240320,132600,5433697415,1522,1524,1524,1520,20818
20240320,132500,5402026320,1524,1524,1525,1524,2879
20240320,132400,5397636971,1524,1525,1525,1524,4549
20240320,132300,5390702746,1525,1526,1527,1525,1335
20240320,132200,5388665403,1526,1525,1526,1524,6113
20240320,132100,5379342999,1525,1526,1526,1525,2783
20240320,132000,5375096143,1526,1526,1526,1526,1655
20240320,131900,5372570613,1527,1527,1528,1525,15701
20240320,131800,5348610645,1528,1527,1528,1527,1669
20240320,131700,5346062065,1527,1527,1528,1526,11455
20240320,131600,5328570522,1528,1528,1528,1527,2101
20240320,131500,5325361627,1528,1528,1528,1528,100
20240320,131400,5325208827,1528,1528,1528,1527,2749
20240320,131300,5321010171,1528,1528,1528,1528,2116
20240320,131200,5317776923,1528,1528,1528,1527,8771
20240320,131100,5304377669,1528,1527,1528,1527,2632
20240320,131000,5300358287,1527,1527,1527,1527,6930
20240320,130900,5289776177,1527,1526,1527,1526,2101
20240320,130800,5286568053,1526,1526,1526,1526,2510
20240320,130700,5282737793,1526,1525,1526,1525,907
20240320,130600,5281354106,1526,1526,1526,1524,2291
20240320,130500,5277860704,1526,1525,1526,1524,4106
20240320,130400,5271599877,1525,1525,1525,1525,562
20240320,130300,5270742827,1526,1525,1526,1525,4216
20240320,130200,5264309527,1526,1526,1526,1526,3523
20240320,130100,5258933429,1526,1526,1526,1525,5982
20240320,130000,5249804997,1525,1525,1525,1524,1199
20240320,125900,5247976627,1525,1524,1525,1524,450
20240320,125800,5247290677,1525,1525,1525,1525,411
20240320,125700,5246663902,1524,1524,1524,1524,200
20240320,125600,5246359102,1524,1524,1525,1524,745
20240320,125500,5245223664,1524,1523,1524,1523,1398
20240320,125400,5243093393,1523,1525,1525,1523,5734
20240320,125300,5234354426,1525,1524,1525,1524,858
20240320,125200,5233046655,1524,1523,1524,1523,524
20240320,125100,5232248593,1523,1523,1523,1522,3061
20240320,125000,5227586700,1523,1526,1526,1523,2914
20240320,124900,5223143704,1525,1524,1525,1521,5878
20240320,124800,5214185359,1525,1525,1525,1525,1005
20240320,124700,5212652734,1525,1521,1525,1521,2172
20240320,124600,5209346250,1525,1525,1525,1521,1331
20240320,124500,5207320638,1522,1524,1525,1522,2168
20240320,124400,5204016401,1524,1525,1525,1522,8512
20240320,124300,5191043116,1525,1525,1525,1525,2695
20240320,124200,5186933241,1524,1525,1525,1524,2535
20240320,124100,5183067470,1525,1525,1525,1524,203
20240320,124000,5182757896,1524,1525,1525,1524,13998
20240320,123900,5161418375,1525,1524,1525,1524,2973
20240320,123800,5156886620,1523,1524,1524,1523,407
20240320,123700,5156266753,1524,1523,1525,1522,14743
20240320,123600,5133811440,1524,1523,1524,1523,4588
20240320,123500,5126821913,1523,1523,1524,1522,960
20240320,123400,5125359716,1524,1522,1524,1522,3585
20240320,123300,5119900939,1521,1523,1523,1521,2475
20240320,123200,5116134619,1523,1521,1523,1521,802
20240320,123100,5114914770,1521,1523,1523,1521,1568
20240320,123000,5112528523,1523,1522,1523,1522,375
20240320,122900,5111957599,1523,1523,1523,1521,181
20240320,122800,5111682164,1522,1520,1522,1520,1160
20240320,122700,5109916960,1520,1522,1522,1520,1728
20240320,122600,5107289221,1522,1520,1522,1519,622
20240320,122500,5106343194,1520,1518,1520,1518,2043
20240320,122400,5103237837,1517,1515,1517,1514,8896
20240320,122300,5089765643,1514,1514,1515,1514,4898
20240320,122200,5082349443,1514,1516,1516,1514,14026
20240320,122100,5061104033,1516,1516,1517,1516,2962
20240320,122000,5056613638,1516,1518,1518,1515,29636
20240320,121900,5011659666,1521,1521,1521,1518,4767
20240320,121800,5004414694,1522,1522,1522,1522,59
20240320,121700,5004324896,1522,1521,1522,1520,1128
20240320,121600,5002609447,1522,1524,1525,1518,6877
20240320,121500,4992159620,1524,1523,1524,1522,10222
20240320,121400,4976582463,1522,1521,1522,1521,1274
20240320,121300,4974643949,1521,1519,1521,1518,5088
20240320,121200,4966913798,1518,1519,1520,1518,3170
20240320,121100,4962100323,1519,1519,1520,1519,1938
20240320,121000,4959156435,1520,1519,1520,1519,1418
20240320,120900,4957002233,1520,1520,1520,1520,3469
20240320,120800,4951729353,1520,1522,1523,1520,3242
20240320,120700,4946798964,1522,1518,1522,1518,5757
20240320,120600,4938057958,1519,1520,1521,1518,22193
20240320,120500,4904338365,1520,1522,1522,1520,8757
20240320,120400,4891015387,1523,1524,1524,1523,7576
20240320,120300,4879476170,1523,1523,1524,1523,133
20240320,120200,4879273609,1523,1524,1524,1523,3294
20240320,120100,4874254053,1524,1524,1524,1523,1462
20240320,120000,4872025993,1523,1524,1524,1523,5762
20240320,115900,4863245288,1525,1523,1525,1522,9629
20240320,115800,4848573196,1524,1522,1524,1522,482
20240320,115700,4847839103,1522,1522,1522,1522,70
20240320,115600,4847732563,1522,1522,1522,1522,870
20240320,115500,4846408423,1522,1523,1523,1522,1232
20240320,115400,4844533306,1523,1523,1523,1521,695
20240320,115300,4843475604,1523,1523,1523,1521,5770
20240320,115200,4834697230,1521,1523,1523,1521,21
20240320,115100,4834665249,1523,1524,1524,1523,1861
20240320,115000,4831830796,1523,1524,1524,1523,922
20240320,114900,4830426568,1524,1523,1524,1522,2748
20240320,114800,4826240846,1521,1523,1524,1521,3878
20240320,114700,4820338434,1524,1524,1524,1523,544
20240320,114600,4819509918,1524,1525,1525,1520,20673
20240320,114500,4788043775,1525,1523,1525,1523,6117
20240320,114400,4778725393,1523,1523,1523,1523,3283
20240320,114300,4773725384,1523,1522,1523,1522,64
20240320,114200,4773627975,1520,1522,1523,1520,18490
20240320,114100,4745516645,1522,1521,1522,1521,2041
20240320,114000,4742411047,1522,1522,1522,1521,2247
20240320,113900,4738992418,1522,1521,1522,1521,1839
20240320,113800,4736193966,1522,1523,1523,1520,21829
20240320,113700,4702997301,1522,1523,1523,1522,987
20240320,113600,4701495023,1522,1521,1522,1521,135
20240320,113500,4701289619,1522,1521,1522,1521,1603
20240320,113400,4698850385,1522,1522,1523,1521,12417
20240320,113300,4679951545,1522,1523,1523,1522,2972
20240320,113200,4675426083,1523,1523,1524,1523,1365
20240320,113100,4673346117,1523,1524,1524,1523,406
20240320,113000,4672727433,1524,1523,1524,1523,30
20240320,112900,4672681742,1522,1522,1522,1522,4153
20240320,112800,4666360876,1525,1528,1528,1522,9256
20240320,112700,4652257381,1528,1528,1528,1528,4505
20240320,112600,4645373741,1528,1528,1528,1528,1040
20240320,112500,4643784621,1528,1524,1529,1524,553
20240320,112400,4642940115,1529,1527,1529,1524,1788
20240320,112300,4640210653,1527,1529,1529,1523,21464
20240320,112200,4607481989,1529,1529,1529,1528,1826
20240320,112100,4604690059,1529,1530,1530,1529,3546
20240320,112000,4599268085,1530,1531,1531,1530,7092
20240320,111900,4588417323,1530,1530,1531,1529,8327
20240320,111800,4575672726,1531,1530,1531,1529,6422
20240320,111700,4565847299,1530,1530,1530,1529,6132
20240320,111600,4556467219,1530,1531,1532,1529,3633
20240320,111500,4550906718,1530,1530,1531,1530,6396
20240320,111400,4541119059,1531,1530,1531,1530,1479
20240320,111300,4538855376,1531,1529,1531,1527,7381
20240320,111200,4527562859,1529,1528,1529,1526,5175
20240320,111100,4519658712,1528,1527,1528,1527,1699
20240320,111000,4517063324,1527,1525,1527,1525,792
20240320,110900,4515855295,1525,1523,1528,1523,44
20240320,110800,4515788256,1523,1523,1523,1523,18410
20240320,110700,4487749826,1523,1526,1528,1523,10116
20240320,110600,4472318152,1525,1522,1525,1522,4699
20240320,110500,4465164210,1525,1523,1526,1522,2794
20240320,110400,4460905430,1523,1521,1524,1521,3430
20240320,110300,4455685938,1521,1525,1525,1521,20796
20240320,110200,4424018724,1525,1525,1525,1525,579
20240320,110100,4423135749,1525,1526,1526,1525,1526
20240320,110000,4420807399,1526,1525,1527,1525,3779
20240320,105900,4415041104,1525,1525,1525,1525,5725
20240320,105800,4406310479,1526,1528,1528,1524,4410
20240320,105700,4399582806,1526,1527,1527,1526,3616
20240320,105600,4394061183,1527,1528,1529,1527,2837
20240320,105500,4389726718,1529,1528,1530,1528,3076
20240320,105400,4385022312,1528,1529,1530,1527,2845
20240320,105300,4380672094,1529,1529,1529,1528,2161
20240320,105200,4377367991,1528,1528,1529,1527,1750
20240320,105100,4374693830,1528,1527,1529,1527,5134
20240320,105000,4366846691,1529,1527,1529,1527,4027
20240320,104900,4360694303,1527,1524,1527,1524,7940
20240320,104800,4348579480,1524,1523,1524,1522,5140
20240320,104700,4340751600,1523,1525,1525,1523,1438
20240320,104600,4338559239,1524,1524,1525,1524,840
20240320,104500,4337278440,1524,1522,1524,1521,10633
20240320,104400,4321093555,1522,1523,1524,1521,3578
20240320,104300,4315648339,1521,1525,1525,1521,8381
20240320,104200,4302882873,1524,1526,1526,1524,9941
20240320,104100,4287727392,1525,1528,1528,1525,6594
20240320,104000,4277662720,1528,1527,1528,1527,1067
20240320,103900,4276033013,1528,1529,1529,1528,5368
20240320,103800,4267827153,1529,1529,1529,1527,1129
20240320,103700,4266102349,1529,1527,1530,1526,2307
20240320,103600,4262579105,1527,1527,1529,1527,3305
20240320,103500,4257532350,1527,1527,1527,1527,323
20240320,103400,4257039129,1526,1528,1533,1526,15154
20240320,103300,4233851512,1528,1524,1528,1524,18723
20240320,103200,4205288804,1525,1524,1525,1524,2401
20240320,103100,4201629456,1524,1523,1525,1523,1366
20240320,103000,4199547837,1523,1520,1523,1520,12637
20240320,102900,4180330952,1519,1522,1522,1519,21333
20240320,102800,4147909630,1522,1522,1525,1521,17609
20240320,102700,4121110557,1525,1521,1525,1520,10545
20240320,102600,4105067760,1525,1525,1529,1520,44870
20240320,102500,4036761314,1525,1530,1530,1525,10506
20240320,102400,4020731662,1525,1530,1531,1525,18430
20240320,102300,3992621257,1526,1530,1530,1526,34019
20240320,102200,3940590491,1530,1529,1530,1527,10919
20240320,102100,3923900087,1527,1529,1530,1525,17362
20240320,102000,3897360096,1530,1533,1534,1525,71766
20240320,101900,3787628194,1533,1534,1535,1533,7322
20240320,101800,3776399074,1536,1534,1537,1533,9726
20240320,101700,3761462320,1537,1540,1540,1537,14475
20240320,101600,3739189767,1541,1541,1541,1540,5179
20240320,101500,3731213501,1541,1538,1541,1537,17429
20240320,101400,3704377757,1538,1535,1538,1531,30742
20240320,101300,3657210084,1535,1539,1539,1535,10181
20240320,101200,3641569830,1539,1539,1540,1537,22788
20240320,101100,3606527636,1539,1541,1541,1539,18197
20240320,101000,3578502916,1541,1539,1542,1539,26240
20240320,100900,3538097353,1539,1539,1540,1538,14355
20240320,100800,3516002314,1539,1538,1539,1538,5313
20240320,100700,3507826268,1538,1543,1543,1536,31532
20240320,100600,3459246991,1543,1535,1543,1535,41570
20240320,100500,3395286067,1536,1536,1536,1527,64934
20240320,100400,3295763011,1535,1538,1540,1535,13542
20240320,100300,3274948163,1537,1540,1541,1537,23796
20240320,100200,3238316552,1541,1545,1545,1540,26986
20240320,100100,3196711470,1544,1546,1549,1544,137235
20240320,100000,2984436674,1545,1543,1545,1541,89500
20240320,095900,2846265848,1543,1533,1545,1533,329808
20240320,095800,2339008072,1534,1526,1534,1525,64148
20240320,095700,2240780579,1525,1527,1527,1524,7800
20240320,095600,2228882064,1527,1530,1530,1527,9750
20240320,095500,2213975234,1530,1531,1531,1529,10650
20240320,095400,2197680112,1530,1531,1531,1530,10176
20240320,095300,2182107434,1531,1531,1531,1530,18791
20240320,095200,2153339908,1531,1530,1531,1529,28640
20240320,095100,2109504985,1529,1530,1531,1529,20188
20240320,095000,2078620701,1529,1526,1530,1526,17071
20240320,094900,2052538649,1527,1522,1527,1522,6109
20240320,094800,2043220153,1524,1521,1524,1520,2707
20240320,094700,2039097618,1520,1518,1521,1517,4463
20240320,094600,2032320775,1517,1518,1518,1517,2913
20240320,094500,2027900911,1518,1520,1520,1518,8710
20240320,094400,2014670173,1520,1522,1523,1520,16488
20240320,094300,1989598271,1522,1524,1524,1522,11403
20240320,094200,1972229986,1524,1526,1526,1524,6737
20240320,094100,1961955539,1526,1529,1529,1526,10010
20240320,094000,1946666217,1530,1531,1532,1530,13418
20240320,093900,1926123245,1531,1533,1533,1530,37168
20240320,093800,1869187097,1533,1527,1533,1526,62858
20240320,093700,1773078041,1527,1523,1527,1523,28326
20240320,093600,1729854477,1527,1521,1527,1520,29742
20240320,093500,1684568306,1522,1523,1523,1518,8526
20240320,093400,1671594283,1523,1513,1523,1512,52192
20240320,093300,1592213160,1512,1513,1519,1510,5128
20240320,093200,1584464946,1511,1516,1519,1511,68532
20240320,093100,1480768334,1516,1518,1519,1516,2590
20240320,093000,1476837142,1519,1521,1522,1519,5548
20240320,092900,1468405765,1520,1520,1521,1518,10510
20240320,092800,1452423807,1518,1522,1522,1518,9384
20240320,092700,1438162849,1518,1520,1523,1518,17385
20240320,092600,1411715342,1517,1515,1520,1512,21897
20240320,092500,1378534179,1515,1515,1520,1515,5558
20240320,092400,1370110621,1515,1520,1521,1513,29301
20240320,092300,1325652911,1521,1517,1522,1517,10061
20240320,092200,1310357958,1517,1522,1522,1511,47235
20240320,092100,1238702792,1523,1526,1526,1523,38382
20240320,092000,1180193548,1526,1527,1531,1522,52311
20240320,091900,1100339606,1531,1525,1536,1523,207504
20240320,091800,782847010,1524,1519,1526,1518,86695
20240320,091700,650741357,1519,1521,1527,1519,63127
20240320,091600,554520934,1520,1507,1523,1507,119708
20240320,091500,373166407,1507,1504,1507,1502,18790
20240320,091400,344890611,1504,1505,1506,1500,5463
20240320,091300,336679296,1506,1505,1508,1505,16460
20240320,091200,311890608,1505,1497,1506,1497,33335
20240320,091100,261859215,1493,1493,1497,1493,8485
20240320,091000,249188822,1498,1490,1498,1490,18765
20240320,090900,221204754,1490,1497,1498,1490,23823
20240320,090800,185661206,1492,1491,1499,1491,13381
20240320,090700,165657428,1491,1490,1493,1490,4056
20240320,090600,159612578,1490,1481,1490,1480,6083
20240320,090500,150569069,1481,1489,1490,1478,31965
20240320,090400,103126304,1489,1487,1489,1484,12283
20240320,090300,84873814,1487,1495,1498,1486,14375
20240320,090200,63419105,1495,1490,1495,1486,5931
20240320,090100,54569564,1484,1484,1493,1482,10863
20240320,090000,38394356,1484,1482,1486,1482,24235