stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,213500,3170466190,1493,1493,1493,1493,66403
20240321,213400,3170466190,1493,1493,1493,1493,0
20240321,213300,3170466190,1493,1493,1493,1493,0
20240321,213200,3170466190,1493,1493,1493,1493,0
20240321,213100,3170466190,1493,1493,1493,1493,0
20240321,213000,3170466190,1493,1493,1493,1493,0
20240321,212900,3170466190,1493,1493,1493,1493,0
20240321,212800,3170466190,1493,1493,1493,1493,0
20240321,212700,3170466190,1493,1493,1493,1493,0
20240321,212600,3170466190,1493,1493,1493,1493,0
20240321,212500,3170466190,1493,1493,1493,1493,0
20240321,212400,3170466190,1493,1493,1493,1493,0
20240321,212300,3170466190,1493,1493,1493,1493,0
20240321,212200,3170466190,1493,1493,1493,1493,0
20240321,212100,3170466190,1493,1493,1493,1493,0
20240321,212000,3170466190,1493,1493,1493,1493,0
20240321,211900,3170466190,1493,1493,1493,1493,0
20240321,211800,3170466190,1493,1493,1493,1493,0
20240321,211700,3170466190,1493,1493,1493,1493,0
20240321,211600,3170466190,1493,1493,1493,1493,0
20240321,211500,3170466190,1493,1493,1493,1493,0
20240321,211400,3170466190,1493,1493,1493,1493,0
20240321,211300,3170466190,1493,1493,1493,1493,0
20240321,211200,3170466190,1493,1493,1493,1493,0
20240321,211100,3170466190,1493,1493,1493,1493,0
20240321,211000,3170466190,1493,1493,1493,1493,0
20240321,210900,3170466190,1493,1493,1493,1493,0
20240321,210800,3170466190,1493,1493,1493,1493,0
20240321,210700,3170466190,1493,1493,1493,1493,0
20240321,210600,3170466190,1493,1493,1493,1493,0
20240321,210500,3170466190,1493,1493,1493,1493,66403
20240321,210400,3170466190,1493,1493,1493,1493,0
20240321,210300,3170466190,1493,1493,1493,1493,0
20240321,210200,3170466190,1493,1493,1493,1493,0
20240321,210100,3170466190,1493,1493,1493,1493,0
20240321,210000,3170466190,1493,1493,1493,1493,0
20240321,205900,3170466190,1493,1493,1493,1493,0
20240321,205800,3170466190,1493,1493,1493,1493,0
20240321,205700,3170466190,1493,1493,1493,1493,0
20240321,205600,3170466190,1493,1493,1493,1493,0
20240321,205500,3170466190,1493,1493,1493,1493,0
20240321,205400,3170466190,1493,1493,1493,1493,0
20240321,205300,3170466190,1493,1493,1493,1493,0
20240321,205200,3170466190,1493,1493,1493,1493,0
20240321,205100,3170466190,1493,1493,1493,1493,0
20240321,205000,3170466190,1493,1493,1493,1493,0
20240321,204900,3170466190,1493,1493,1493,1493,0
20240321,204800,3170466190,1493,1493,1493,1493,0
20240321,204700,3170466190,1493,1493,1493,1493,0
20240321,204600,3170466190,1493,1493,1493,1493,0
20240321,204500,3170466190,1493,1493,1493,1493,0
20240321,204400,3170466190,1493,1493,1493,1493,0
20240321,204300,3170466190,1493,1493,1493,1493,0
20240321,204200,3170466190,1493,1493,1493,1493,0
20240321,204100,3170466190,1493,1493,1493,1493,0
20240321,204000,3170466190,1493,1493,1493,1493,0
20240321,203900,3170466190,1493,1493,1493,1493,0
20240321,203800,3170466190,1493,1493,1493,1493,0
20240321,203700,3170466190,1493,1493,1493,1493,0
20240321,203600,3170466190,1493,1493,1493,1493,0
20240321,203500,3170466190,1493,1493,1493,1493,66403
20240321,203400,3170466190,1493,1493,1493,1493,0
20240321,203300,3170466190,1493,1493,1493,1493,0
20240321,203200,3170466190,1493,1493,1493,1493,0
20240321,203100,3170466190,1493,1493,1493,1493,0
20240321,203000,3170466190,1493,1493,1493,1493,0
20240321,202900,3170466190,1493,1493,1493,1493,0
20240321,202800,3170466190,1493,1493,1493,1493,0
20240321,202700,3170466190,1493,1493,1493,1493,0
20240321,202600,3170466190,1493,1493,1493,1493,0
20240321,202500,3170466190,1493,1493,1493,1493,0
20240321,202400,3170466190,1493,1493,1493,1493,0
20240321,202300,3170466190,1493,1493,1493,1493,0
20240321,202200,3170466190,1493,1493,1493,1493,0
20240321,202100,3170466190,1493,1493,1493,1493,0
20240321,202000,3170466190,1493,1493,1493,1493,0
20240321,201900,3170466190,1493,1493,1493,1493,0
20240321,201800,3170466190,1493,1493,1493,1493,0
20240321,201700,3170466190,1493,1493,1493,1493,0
20240321,201600,3170466190,1493,1493,1493,1493,0
20240321,201500,3170466190,1493,1493,1493,1493,0
20240321,201400,3170466190,1493,1493,1493,1493,0
20240321,201300,3170466190,1493,1493,1493,1493,0
20240321,201200,3170466190,1493,1493,1493,1493,0
20240321,201100,3170466190,1493,1493,1493,1493,0
20240321,201000,3170466190,1493,1493,1493,1493,0
20240321,200900,3170466190,1493,1493,1493,1493,0
20240321,200800,3170466190,1493,1493,1493,1493,0
20240321,200700,3170466190,1493,1493,1493,1493,0
20240321,200600,3170466190,1493,1493,1493,1493,0
20240321,200500,3170466190,1493,1493,1493,1493,66403
20240321,200400,3170466190,1493,1493,1493,1493,0
20240321,200300,3170466190,1493,1493,1493,1493,0
20240321,200200,3170466190,1493,1493,1493,1493,0
20240321,200100,3170466190,1493,1493,1493,1493,0
20240321,200000,3170466190,1493,1493,1493,1493,0
20240321,195900,3170466190,1493,1493,1493,1493,0
20240321,195800,3170466190,1493,1493,1493,1493,0
20240321,195700,3170466190,1493,1493,1493,1493,0
20240321,195600,3170466190,1493,1493,1493,1493,0
20240321,195500,3170466190,1493,1493,1493,1493,0
20240321,195400,3170466190,1493,1493,1493,1493,0
20240321,195300,3170466190,1493,1493,1493,1493,0
20240321,195200,3170466190,1493,1493,1493,1493,0
20240321,195100,3170466190,1493,1493,1493,1493,0
20240321,195000,3170466190,1493,1493,1493,1493,0
20240321,194900,3170466190,1493,1493,1493,1493,0
20240321,194800,3170466190,1493,1493,1493,1493,0
20240321,194700,3170466190,1493,1493,1493,1493,0
20240321,194600,3170466190,1493,1493,1493,1493,0
20240321,194500,3170466190,1493,1493,1493,1493,0
20240321,194400,3170466190,1493,1493,1493,1493,0
20240321,194300,3170466190,1493,1493,1493,1493,0
20240321,194200,3170466190,1493,1493,1493,1493,0
20240321,194100,3170466190,1493,1493,1493,1493,0
20240321,194000,3170466190,1493,1493,1493,1493,0
20240321,193900,3170466190,1493,1493,1493,1493,0
20240321,193800,3170466190,1493,1493,1493,1493,0
20240321,193700,3170466190,1493,1493,1493,1493,0
20240321,193600,3170466190,1493,1493,1493,1493,0
20240321,193500,3170466190,1493,1493,1493,1493,66403
20240321,193400,3170466190,1493,1493,1493,1493,0
20240321,193300,3170466190,1493,1493,1493,1493,0
20240321,193200,3170466190,1493,1493,1493,1493,0
20240321,193100,3170466190,1493,1493,1493,1493,0
20240321,193000,3170466190,1493,1493,1493,1493,0
20240321,192900,3170466190,1493,1493,1493,1493,0
20240321,192800,3170466190,1493,1493,1493,1493,0
20240321,192700,3170466190,1493,1493,1493,1493,0
20240321,192600,3170466190,1493,1493,1493,1493,0
20240321,192500,3170466190,1493,1493,1493,1493,0
20240321,192400,3170466190,1493,1493,1493,1493,0
20240321,192300,3170466190,1493,1493,1493,1493,0
20240321,192200,3170466190,1493,1493,1493,1493,0
20240321,192100,3170466190,1493,1493,1493,1493,0
20240321,192000,3170466190,1493,1493,1493,1493,0
20240321,191900,3170466190,1493,1493,1493,1493,0
20240321,191800,3170466190,1493,1493,1493,1493,0
20240321,191700,3170466190,1493,1493,1493,1493,0
20240321,191600,3170466190,1493,1493,1493,1493,0
20240321,191500,3170466190,1493,1493,1493,1493,0
20240321,191400,3170466190,1493,1493,1493,1493,0
20240321,191300,3170466190,1493,1493,1493,1493,0
20240321,191200,3170466190,1493,1493,1493,1493,0
20240321,191100,3170466190,1493,1493,1493,1493,0
20240321,191000,3170466190,1493,1493,1493,1493,0
20240321,190900,3170466190,1493,1493,1493,1493,0
20240321,190800,3170466190,1493,1493,1493,1493,0
20240321,190700,3170466190,1493,1493,1493,1493,0
20240321,190600,3170466190,1493,1493,1493,1493,0
20240321,190500,3170466190,1493,1493,1493,1493,66403
20240321,190400,3170466190,1493,1493,1493,1493,0
20240321,190300,3170466190,1493,1493,1493,1493,0
20240321,190200,3170466190,1493,1493,1493,1493,0
20240321,190100,3170466190,1493,1493,1493,1493,0
20240321,190000,3170466190,1493,1493,1493,1493,0
20240321,185900,3170466190,1493,1493,1493,1493,0
20240321,185800,3170466190,1493,1493,1493,1493,0
20240321,185700,3170466190,1493,1493,1493,1493,0
20240321,185600,3170466190,1493,1493,1493,1493,0
20240321,185500,3170466190,1493,1493,1493,1493,0
20240321,185400,3170466190,1493,1493,1493,1493,0
20240321,185300,3170466190,1493,1493,1493,1493,0
20240321,185200,3170466190,1493,1493,1493,1493,0
20240321,185100,3170466190,1493,1493,1493,1493,0
20240321,185000,3170466190,1493,1493,1493,1493,0
20240321,184900,3170466190,1493,1493,1493,1493,0
20240321,184800,3170466190,1493,1493,1493,1493,0
20240321,184700,3170466190,1493,1493,1493,1493,0
20240321,184600,3170466190,1493,1493,1493,1493,0
20240321,184500,3170466190,1493,1493,1493,1493,0
20240321,184400,3170466190,1493,1493,1493,1493,0
20240321,184300,3170466190,1493,1493,1493,1493,0
20240321,184200,3170466190,1493,1493,1493,1493,0
20240321,184100,3170466190,1493,1493,1493,1493,0
20240321,184000,3170466190,1493,1493,1493,1493,0
20240321,183900,3170466190,1493,1493,1493,1493,0
20240321,183800,3170466190,1493,1493,1493,1493,0
20240321,183700,3170466190,1493,1493,1493,1493,0
20240321,183600,3170466190,1493,1493,1493,1493,0
20240321,183500,3170466190,1493,1493,1493,1493,66403
20240321,183400,3170466190,1493,1493,1493,1493,0
20240321,183300,3170466190,1493,1493,1493,1493,0
20240321,183200,3170466190,1493,1493,1493,1493,0
20240321,183100,3170466190,1493,1493,1493,1493,0
20240321,183000,3170466190,1493,1493,1493,1493,0
20240321,182900,3170466190,1493,1493,1493,1493,0
20240321,182800,3170466190,1493,1493,1493,1493,0
20240321,182700,3170466190,1493,1493,1493,1493,0
20240321,182600,3170466190,1493,1493,1493,1493,0
20240321,182500,3170466190,1493,1493,1493,1493,0
20240321,182400,3170466190,1493,1493,1493,1493,0
20240321,182300,3170466190,1493,1493,1493,1493,0
20240321,182200,3170466190,1493,1493,1493,1493,0
20240321,182100,3170466190,1493,1493,1493,1493,0
20240321,182000,3170466190,1493,1493,1493,1493,0
20240321,181900,3170466190,1493,1493,1493,1493,0
20240321,181800,3170466190,1493,1493,1493,1493,0
20240321,181700,3170466190,1493,1493,1493,1493,0
20240321,181600,3170466190,1493,1493,1493,1493,0
20240321,181500,3170466190,1493,1493,1493,1493,0
20240321,181400,3170466190,1493,1493,1493,1493,0
20240321,181300,3170466190,1493,1493,1493,1493,0
20240321,181200,3170466190,1493,1493,1493,1493,0
20240321,181100,3170466190,1493,1493,1493,1493,0
20240321,181000,3170466190,1493,1493,1493,1493,0
20240321,180900,3170466190,1493,1493,1493,1493,0
20240321,180800,3170466190,1493,1493,1493,1493,0
20240321,180700,3170466190,1493,1493,1493,1493,0
20240321,180600,3170466190,1493,1493,1493,1493,0
20240321,180500,3170466190,1493,1493,1493,1493,66403
20240321,180400,3170466190,1493,1493,1493,1493,0
20240321,180300,3170466190,1493,1493,1493,1493,0
20240321,180200,3170466190,1493,1493,1493,1493,0
20240321,180100,3170466190,1493,1493,1493,1493,0
20240321,180000,3170466190,1493,1493,1493,1493,0
20240321,175900,3170466190,1493,1493,1493,1493,0
20240321,175800,3170466190,1493,1493,1493,1493,0
20240321,175700,3170466190,1493,1493,1493,1493,0
20240321,175600,3170466190,1493,1493,1493,1493,0
20240321,175500,3170466190,1493,1493,1493,1493,0
20240321,175400,3170466190,1493,1493,1493,1493,0
20240321,175300,3170466190,1493,1493,1493,1493,0
20240321,175200,3170466190,1493,1493,1493,1493,0
20240321,175100,3170466190,1493,1493,1493,1493,0
20240321,175000,3170466190,1493,1493,1493,1493,0
20240321,174900,3170466190,1493,1493,1493,1493,0
20240321,174800,3170466190,1493,1493,1493,1493,0
20240321,174700,3170466190,1493,1493,1493,1493,0
20240321,174600,3170466190,1493,1493,1493,1493,0
20240321,174500,3170466190,1493,1493,1493,1493,0
20240321,174400,3170466190,1493,1493,1493,1493,0
20240321,174300,3170466190,1493,1493,1493,1493,0
20240321,174200,3170466190,1493,1493,1493,1493,0
20240321,174100,3170466190,1493,1493,1493,1493,0
20240321,174000,3170466190,1493,1493,1493,1493,0
20240321,173900,3170466190,1493,1493,1493,1493,0
20240321,173800,3170466190,1493,1493,1493,1493,0
20240321,173700,3170466190,1493,1493,1493,1493,0
20240321,173600,3170466190,1493,1493,1493,1493,0
20240321,173500,3170466190,1493,1493,1493,1493,66403
20240321,173400,3170466190,1493,1493,1493,1493,0
20240321,173300,3170466190,1493,1493,1493,1493,0
20240321,173200,3170466190,1493,1493,1493,1493,0
20240321,173100,3170466190,1493,1493,1493,1493,0
20240321,173000,3170466190,1493,1493,1493,1493,0
20240321,172900,3170466190,1493,1493,1493,1493,0
20240321,172800,3170466190,1493,1493,1493,1493,0
20240321,172700,3170466190,1493,1493,1493,1493,0
20240321,172600,3170466190,1493,1493,1493,1493,0
20240321,172500,3170466190,1493,1493,1493,1493,0
20240321,172400,3170466190,1493,1493,1493,1493,0
20240321,172300,3170466190,1493,1493,1493,1493,0
20240321,172200,3170466190,1493,1493,1493,1493,0
20240321,172100,3170466190,1493,1493,1493,1493,0
20240321,172000,3170466190,1493,1493,1493,1493,0
20240321,171900,3170466190,1493,1493,1493,1493,0
20240321,171800,3170466190,1493,1493,1493,1493,0
20240321,171700,3170466190,1493,1493,1493,1493,0
20240321,171600,3170466190,1493,1493,1493,1493,0
20240321,171500,3170466190,1493,1493,1493,1493,0
20240321,171400,3170466190,1493,1493,1493,1493,0
20240321,171300,3170466190,1493,1493,1493,1493,0
20240321,171200,3170466190,1493,1493,1493,1493,0
20240321,171100,3170466190,1493,1493,1493,1493,0
20240321,171000,3170466190,1493,1493,1493,1493,0
20240321,170900,3170466190,1493,1493,1493,1493,0
20240321,170800,3170466190,1493,1493,1493,1493,0
20240321,170700,3170466190,1493,1493,1493,1493,0
20240321,170600,3170466190,1493,1493,1493,1493,0
20240321,170500,3170466190,1493,1493,1493,1493,66403
20240321,170400,3170466190,1493,1493,1493,1493,0
20240321,170300,3170466190,1493,1493,1493,1493,0
20240321,170200,3170466190,1493,1493,1493,1493,0
20240321,170100,3170466190,1493,1493,1493,1493,0
20240321,170000,3170466190,1493,1493,1493,1493,0
20240321,165900,3170466190,1493,1493,1493,1493,0
20240321,165800,3170466190,1493,1493,1493,1493,0
20240321,165700,3170466190,1493,1493,1493,1493,0
20240321,165600,3170466190,1493,1493,1493,1493,0
20240321,165500,3170466190,1493,1493,1493,1493,0
20240321,165400,3170466190,1493,1493,1493,1493,0
20240321,165300,3170466190,1493,1493,1493,1493,0
20240321,165200,3170466190,1493,1493,1493,1493,0
20240321,165100,3170466190,1493,1493,1493,1493,0
20240321,165000,3170466190,1493,1493,1493,1493,0
20240321,164900,3170466190,1493,1493,1493,1493,0
20240321,164800,3170466190,1493,1493,1493,1493,0
20240321,164700,3170466190,1493,1493,1493,1493,0
20240321,164600,3170466190,1493,1493,1493,1493,0
20240321,164500,3170466190,1493,1493,1493,1493,0
20240321,164400,3170466190,1493,1493,1493,1493,0
20240321,164300,3170466190,1493,1493,1493,1493,0
20240321,164200,3170466190,1493,1493,1493,1493,0
20240321,164100,3170466190,1493,1493,1493,1493,0
20240321,164000,3170466190,1493,1493,1493,1493,0
20240321,163900,3170466190,1493,1493,1493,1493,0
20240321,163800,3170466190,1493,1493,1493,1493,0
20240321,163700,3170466190,1493,1493,1493,1493,0
20240321,163600,3170466190,1493,1493,1493,1493,0
20240321,163500,3170466190,1493,1493,1493,1493,66403
20240321,163400,3170466190,1493,1493,1493,1493,0
20240321,163300,3170466190,1493,1493,1493,1493,0
20240321,163200,3170466190,1493,1493,1493,1493,0
20240321,163100,3170466190,1493,1493,1493,1493,0
20240321,163000,3170466190,1493,1493,1493,1493,0
20240321,162900,3170466190,1493,1493,1493,1493,0
20240321,162800,3170466190,1493,1493,1493,1493,0
20240321,162700,3170466190,1493,1493,1493,1493,0
20240321,162600,3170466190,1493,1493,1493,1493,0
20240321,162500,3170466190,1493,1493,1493,1493,0
20240321,162400,3170466190,1493,1493,1493,1493,0
20240321,162300,3170466190,1493,1493,1493,1493,0
20240321,162200,3170466190,1493,1493,1493,1493,0
20240321,162100,3170466190,1493,1493,1493,1493,0
20240321,162000,3170466190,1493,1493,1493,1493,0
20240321,161900,3170466190,1493,1493,1493,1493,0
20240321,161800,3170466190,1493,1493,1493,1493,0
20240321,161700,3170466190,1493,1493,1493,1493,0
20240321,161600,3170466190,1493,1493,1493,1493,0
20240321,161500,3170466190,1493,1493,1493,1493,0
20240321,161400,3170466190,1493,1493,1493,1493,0
20240321,161300,3170466190,1493,1493,1493,1493,0
20240321,161200,3170466190,1493,1493,1493,1493,0
20240321,161100,3170466190,1493,1493,1493,1493,0
20240321,161000,3170466190,1493,1493,1493,1493,0
20240321,160900,3170466190,1493,1493,1493,1493,0
20240321,160800,3170466190,1493,1493,1493,1493,0
20240321,160700,3170466190,1493,1493,1493,1493,0
20240321,160600,3170466190,1493,1493,1493,1493,0
20240321,160500,3170466190,1493,1493,1493,1493,66403
20240321,160400,3170466190,1493,1493,1493,1493,0
20240321,160300,3170466190,1493,1493,1493,1493,0
20240321,160200,3170466190,1493,1493,1493,1493,0
20240321,160100,3170466190,1493,1493,1493,1493,0
20240321,160000,3170466190,1493,1493,1493,1493,0
20240321,155900,3170466190,1493,1493,1493,1493,0
20240321,155800,3170466190,1493,1493,1493,1493,0
20240321,155700,3170466190,1493,1493,1493,1493,0
20240321,155600,3170466190,1493,1493,1493,1493,0
20240321,155500,3170466190,1493,1493,1493,1493,0
20240321,155400,3170466190,1493,1493,1493,1493,0
20240321,155300,3170466190,1493,1493,1493,1493,0
20240321,155200,3170466190,1493,1493,1493,1493,0
20240321,155100,3170466190,1493,1493,1493,1493,0
20240321,155000,3170466190,1493,1493,1493,1493,0
20240321,154900,3170466190,1493,1493,1493,1493,0
20240321,154800,3170466190,1493,1493,1493,1493,0
20240321,154700,3170466190,1493,1493,1493,1493,0
20240321,154600,3170466190,1493,1493,1493,1493,0
20240321,154500,3170466190,1493,1493,1493,1493,0
20240321,154400,3170466190,1493,1493,1493,1493,0
20240321,154300,3170466190,1493,1493,1493,1493,0
20240321,154200,3170466190,1493,1493,1493,1493,0
20240321,154100,3170466190,1493,1493,1493,1493,0
20240321,154000,3170466190,1493,1493,1493,1493,0
20240321,153900,3170466190,1493,1493,1493,1493,0
20240321,153800,3170466190,1493,1493,1493,1493,0
20240321,153700,3170466190,1493,1493,1493,1493,0
20240321,153600,3170466190,1493,1493,1493,1493,0
20240321,153500,3170466190,1493,1493,1493,1493,66403
20240321,153400,3170466190,1493,1493,1493,1493,0
20240321,153300,3170466190,1493,1493,1493,1493,0
20240321,153200,3170466190,1493,1493,1493,1493,0
20240321,153100,3170466190,1493,1493,1493,1493,0
20240321,153000,3170466190,1493,1493,1493,1493,66403
20240321,152900,3071326511,1496,1496,1496,1496,0
20240321,152800,3071326511,1496,1496,1496,1496,0
20240321,152700,3071326511,1496,1496,1496,1496,0
20240321,152600,3071326511,1496,1496,1496,1496,0
20240321,152500,3071326511,1496,1496,1496,1496,0
20240321,152400,3071326511,1496,1496,1496,1496,0
20240321,152300,3071326511,1496,1496,1496,1496,0
20240321,152200,3071326511,1496,1496,1496,1496,0
20240321,152100,3071326511,1496,1496,1496,1496,0
20240321,152000,3071326511,1496,1496,1496,1496,0
20240321,151900,3071326511,1496,1496,1496,1495,12803
20240321,151800,3052184827,1496,1496,1497,1495,3867
20240321,151700,3046401920,1497,1496,1497,1495,27027
20240321,151600,3005987892,1496,1499,1499,1496,8994
20240321,151500,2992529871,1499,1497,1499,1497,1016
20240321,151400,2991008906,1497,1496,1499,1496,1144
20240321,151300,2989294897,1496,1496,1498,1496,7510
20240321,151200,2978057664,1496,1498,1499,1496,8458
20240321,151100,2965397862,1498,1496,1498,1496,1899
20240321,151000,2962556531,1497,1497,1497,1496,12928
20240321,150900,2943213651,1496,1496,1497,1496,1439
20240321,150800,2941059683,1496,1497,1498,1496,3774
20240321,150700,2935412739,1498,1497,1499,1496,16454
20240321,150600,2910792866,1497,1498,1499,1497,8406
20240321,150500,2898207977,1499,1497,1499,1497,7648
20240321,150400,2886757091,1498,1496,1499,1496,4928
20240321,150300,2879381204,1497,1497,1499,1497,3871
20240321,150200,2873586313,1497,1497,1500,1497,9254
20240321,150100,2859726067,1498,1497,1498,1497,2239
20240321,150000,2856373207,1497,1498,1500,1497,2695
20240321,145900,2852334499,1500,1499,1500,1498,1922
20240321,145800,2849453242,1498,1499,1499,1498,9146
20240321,145700,2835744059,1499,1499,1500,1499,2300
20240321,145600,2832296180,1499,1500,1500,1497,6785
20240321,145500,2822136065,1500,1500,1501,1497,5076
20240321,145400,2814532526,1500,1500,1501,1500,3858
20240321,145300,2808744748,1500,1498,1500,1496,5514
20240321,145200,2800489074,1497,1499,1499,1497,9435
20240321,145100,2786361292,1499,1500,1500,1499,3779
20240321,145000,2780694463,1500,1500,1501,1500,9076
20240321,144900,2767080345,1501,1501,1501,1500,3031
20240321,144800,2762531693,1501,1501,1502,1500,1491
20240321,144700,2760292912,1501,1500,1502,1500,665
20240321,144600,2759294897,1501,1501,1501,1501,333
20240321,144500,2758795064,1501,1501,1501,1498,3108
20240321,144400,2754133249,1501,1500,1501,1500,12
20240321,144300,2754115247,1501,1500,1501,1500,448
20240321,144200,2753443246,1500,1500,1500,1500,309
20240321,144100,2752979746,1500,1500,1500,1497,21884
20240321,144000,2720172845,1500,1499,1500,1499,8844
20240321,143900,2706914333,1499,1498,1499,1498,1012
20240321,143800,2705397995,1499,1500,1500,1499,1385
20240321,143700,2703321856,1500,1500,1500,1499,425
20240321,143600,2702684577,1499,1499,1500,1499,5713
20240321,143500,2694120615,1500,1499,1500,1499,105
20240321,143400,2693963213,1499,1500,1500,1496,2457
20240321,143300,2690278922,1500,1497,1500,1496,5203
20240321,143200,2682492304,1500,1500,1500,1500,107
20240321,143100,2682331804,1500,1500,1500,1497,11888
20240321,143000,2664525703,1500,1500,1503,1500,47772
20240321,142900,2592866760,1500,1502,1502,1500,3002
20240321,142800,2588361053,1502,1502,1502,1501,4770
20240321,142700,2581199963,1502,1502,1502,1501,314
20240321,142600,2580728538,1502,1502,1502,1501,508
20240321,142500,2579965990,1502,1502,1502,1502,56
20240321,142400,2579881878,1503,1502,1503,1500,15173
20240321,142300,2557118670,1502,1503,1503,1501,761
20240321,142200,2555975809,1501,1501,1503,1501,18899
20240321,142100,2527608406,1501,1504,1504,1501,8494
20240321,142000,2514848217,1504,1506,1506,1503,469
20240321,141900,2514142351,1506,1504,1506,1504,1126
20240321,141800,2512448625,1506,1503,1506,1503,738
20240321,141700,2511338731,1503,1503,1503,1502,3552
20240321,141600,2506000089,1502,1503,1503,1502,3748
20240321,141500,2500366947,1503,1503,1503,1502,1961
20240321,141400,2497419864,1503,1503,1503,1503,1121
20240321,141300,2495735001,1503,1503,1503,1503,2212
20240321,141200,2492410365,1503,1503,1503,1503,2003
20240321,141100,2489399856,1503,1501,1503,1501,2082
20240321,141000,2486274760,1501,1501,1501,1500,1922
20240321,140900,2483389924,1501,1503,1503,1500,45817
20240321,140800,2414634626,1503,1502,1504,1502,2606
20240321,140700,2410718408,1502,1504,1504,1502,27376
20240321,140600,2369597171,1504,1504,1505,1503,11908
20240321,140500,2351687375,1504,1505,1505,1503,9502
20240321,140400,2337401723,1505,1504,1505,1504,275
20240321,140300,2336987853,1503,1504,1505,1503,15444
20240321,140200,2313762103,1504,1506,1506,1504,2501
20240321,140100,2309998037,1506,1509,1509,1505,99690
20240321,140000,2159962641,1509,1509,1509,1509,1
20240321,135900,2159961132,1506,1509,1509,1506,1883
20240321,135800,2157123985,1506,1508,1508,1506,4300
20240321,135700,2150646975,1509,1509,1509,1509,263
20240321,135600,2150250108,1510,1507,1510,1507,307
20240321,135500,2149786544,1506,1506,1510,1506,205
20240321,135400,2149477414,1510,1507,1510,1507,826
20240321,135300,2148231513,1507,1508,1508,1507,585
20240321,135200,2147349471,1508,1505,1508,1505,3719
20240321,135100,2141751727,1506,1506,1506,1505,10876
20240321,135000,2125374041,1506,1509,1509,1506,12062
20240321,134900,2107187307,1510,1509,1510,1509,2519
20240321,134800,2103385879,1510,1511,1511,1510,13105
20240321,134700,2083596427,1511,1510,1511,1510,5071
20240321,134600,2075939216,1511,1511,1511,1511,2363
20240321,134500,2072368723,1510,1510,1511,1510,6061
20240321,134400,2063216290,1511,1511,1511,1510,696
20240321,134300,2062165034,1510,1509,1510,1509,2710
20240321,134200,2058073094,1510,1509,1510,1509,1246
20240321,134100,2056192879,1510,1511,1511,1510,51
20240321,134000,2056115819,1510,1509,1510,1509,885
20240321,133900,2054780352,1509,1509,1509,1508,1249
20240321,133800,2052896611,1509,1511,1511,1508,7871
20240321,133700,2041016054,1511,1511,1511,1511,653
20240321,133600,2040029371,1511,1510,1511,1510,1071
20240321,133500,2038411207,1511,1511,1511,1511,1278
20240321,133400,2036480149,1511,1510,1511,1510,784
20240321,133300,2035296042,1509,1510,1510,1509,215
20240321,133200,2034971507,1510,1511,1511,1510,352
20240321,133100,2034439681,1511,1509,1511,1509,2983
20240321,133000,2029937450,1510,1510,1510,1510,574
20240321,132900,2029070710,1510,1508,1510,1508,1174
20240321,132800,2027299510,1509,1509,1509,1509,1985
20240321,132700,2024304145,1509,1509,1509,1509,10
20240321,132600,2024289055,1509,1509,1509,1508,1073
20240321,132500,2022670835,1509,1509,1509,1509,2297
20240321,132400,2019204662,1509,1509,1509,1509,412
20240321,132300,2018582954,1509,1510,1510,1509,2096
20240321,132200,2015420088,1509,1509,1510,1509,980
20240321,132100,2013940319,1510,1510,1510,1509,1117
20240321,132000,2012253670,1510,1510,1510,1510,372
20240321,131900,2011691950,1511,1510,1511,1510,194
20240321,131800,2011398831,1510,1510,1510,1510,86
20240321,131700,2011268971,1511,1510,1511,1510,41
20240321,131600,2011207050,1510,1510,1510,1510,1158
20240321,131500,2009458470,1510,1510,1510,1509,671
20240321,131400,2008445263,1510,1510,1510,1510,202
20240321,131300,2008140243,1510,1510,1510,1510,105
20240321,131200,2007981693,1510,1509,1510,1508,343
20240321,131100,2007464090,1509,1510,1510,1509,11
20240321,131000,2007447486,1508,1510,1510,1508,1230
20240321,130900,2005592196,1510,1510,1511,1510,39
20240321,130800,2005533291,1511,1509,1511,1509,21
20240321,130700,2005501563,1511,1511,1511,1511,1
20240321,130600,2005500052,1511,1511,1511,1511,267
20240321,130500,2005096615,1508,1510,1511,1508,783
20240321,130400,2003914847,1511,1511,1511,1511,106
20240321,130300,2003754681,1511,1511,1511,1507,11369
20240321,130200,1986616686,1511,1510,1511,1505,11625
20240321,130100,1969104514,1510,1509,1511,1508,4373
20240321,130000,1962502219,1508,1509,1510,1508,934
20240321,125900,1961093549,1510,1510,1510,1508,570
20240321,125800,1960232951,1509,1508,1510,1508,4767
20240321,125700,1953039625,1506,1507,1509,1506,1430
20240321,125600,1950883293,1508,1505,1508,1505,4847
20240321,125500,1943574021,1508,1505,1508,1505,2582
20240321,125400,1939682521,1505,1507,1507,1505,673
20240321,125300,1938668473,1506,1507,1507,1506,102
20240321,125200,1938514760,1506,1506,1507,1505,4933
20240321,125100,1931089597,1506,1506,1506,1505,17242
20240321,125000,1905129145,1507,1507,1508,1507,2355
20240321,124900,1901578707,1507,1508,1508,1507,12481
20240321,124800,1882768368,1508,1510,1510,1506,4087
20240321,124700,1876607476,1510,1507,1510,1507,2276
20240321,124600,1873176945,1507,1508,1508,1506,7001
20240321,124500,1862627005,1508,1508,1510,1508,1583
20240321,124400,1860239761,1510,1507,1510,1507,1175
20240321,124300,1858466718,1509,1509,1509,1509,690
20240321,124200,1857425508,1509,1507,1509,1507,3401
20240321,124100,1852300199,1509,1506,1509,1506,517
20240321,124000,1851521096,1506,1506,1507,1506,2841
20240321,123900,1847241716,1507,1507,1507,1506,2805
20240321,123800,1843015291,1507,1507,1507,1506,2141
20240321,123700,1839788952,1509,1509,1510,1507,3629
20240321,123600,1834317534,1509,1510,1510,1509,99
20240321,123500,1834168133,1510,1509,1510,1509,335
20240321,123400,1833662616,1509,1509,1509,1509,204
20240321,123300,1833354780,1509,1509,1510,1508,1401
20240321,123200,1831241470,1509,1510,1510,1509,458
20240321,123100,1830550090,1510,1510,1511,1510,1452
20240321,123000,1828357566,1511,1511,1511,1511,1
20240321,122900,1828356055,1510,1510,1511,1510,1238
20240321,122800,1826486625,1510,1511,1511,1510,2419
20240321,122700,1822833875,1510,1510,1510,1510,0
20240321,122600,1822833875,1510,1510,1510,1510,2666
20240321,122500,1818808215,1510,1510,1510,1510,344
20240321,122400,1818288775,1510,1510,1510,1510,3376
20240321,122300,1813191015,1509,1510,1510,1509,184
20240321,122200,1812913356,1510,1510,1510,1510,807
20240321,122100,1811694786,1510,1510,1511,1510,4673
20240321,122000,1804638552,1511,1510,1511,1510,10
20240321,121900,1804623444,1510,1510,1511,1510,6214
20240321,121800,1795240214,1510,1509,1511,1509,9601
20240321,121700,1780735534,1510,1510,1510,1510,4
20240321,121600,1780729494,1510,1510,1510,1509,11
20240321,121500,1780712885,1509,1510,1510,1509,120
20240321,121400,1780531787,1510,1510,1510,1509,393
20240321,121300,1779938442,1510,1510,1510,1509,444
20240321,121200,1779268102,1509,1508,1509,1508,209
20240321,121100,1778952870,1510,1510,1510,1510,0
20240321,121000,1778952870,1510,1510,1510,1510,496
20240321,120900,1778203910,1508,1510,1510,1508,1162
20240321,120800,1776449991,1510,1510,1510,1508,1936
20240321,120700,1773529705,1510,1510,1510,1510,225
20240321,120600,1773189955,1510,1510,1510,1510,51
20240321,120500,1773112945,1511,1511,1511,1511,11
20240321,120400,1773096324,1509,1511,1511,1509,639
20240321,120300,1772131390,1511,1511,1511,1511,310
20240321,120200,1771662980,1511,1511,1511,1510,1742
20240321,120100,1769031728,1510,1510,1510,1510,2901
20240321,120000,1764651218,1510,1511,1511,1510,1004
20240321,115900,1763134340,1511,1510,1511,1510,313
20240321,115800,1762661608,1510,1511,1511,1510,1766
20240321,115700,1759994022,1510,1511,1511,1510,6341
20240321,115600,1750414971,1511,1509,1511,1509,4281
20240321,115500,1743952083,1508,1508,1508,1508,1
20240321,115400,1743950575,1508,1507,1508,1506,3963
20240321,115300,1737975058,1507,1507,1508,1507,2153
20240321,115200,1734729535,1505,1507,1507,1505,112
20240321,115100,1734560767,1507,1507,1508,1507,324
20240321,115000,1734072474,1507,1508,1508,1505,428
20240321,114900,1733428111,1508,1508,1508,1508,24
20240321,114800,1733391919,1505,1506,1508,1505,1476
20240321,114700,1731168330,1506,1505,1506,1505,1813
20240321,114600,1728438484,1505,1505,1506,1505,806
20240321,114500,1727225404,1506,1506,1506,1505,132
20240321,114400,1727026624,1506,1505,1506,1505,3230
20240321,114300,1722165473,1506,1506,1506,1505,2067
20240321,114200,1719054487,1505,1506,1506,1505,2511
20240321,114100,1715274921,1506,1507,1507,1506,664
20240321,114000,1714274622,1507,1506,1507,1505,463
20240321,113900,1713577720,1506,1509,1509,1506,2189
20240321,113800,1710281060,1504,1507,1509,1504,3891
20240321,113700,1704419654,1507,1507,1507,1507,113
20240321,113600,1704249363,1504,1507,1507,1504,1837
20240321,113500,1701484788,1507,1504,1507,1504,22454
20240321,113400,1667691733,1504,1504,1504,1504,89
20240321,113300,1667557877,1504,1504,1504,1503,10010
20240321,113200,1652512211,1504,1504,1505,1504,173
20240321,113100,1652252018,1504,1504,1504,1504,2153
20240321,113000,1649013906,1505,1504,1505,1504,9704
20240321,112900,1634419001,1505,1505,1505,1505,7808
20240321,112800,1622667961,1505,1505,1505,1504,142
20240321,112700,1622454268,1504,1504,1505,1504,9834
20240321,112600,1607663831,1505,1505,1505,1504,16792
20240321,112500,1582394484,1506,1506,1506,1505,616
20240321,112400,1581467352,1506,1506,1506,1506,436
20240321,112300,1580810736,1505,1506,1506,1505,248
20240321,112200,1580437396,1506,1506,1507,1506,2853
20240321,112100,1576140777,1506,1506,1506,1506,3455
20240321,112000,1570937547,1506,1507,1507,1506,576
20240321,111900,1570070089,1507,1505,1507,1504,3947
20240321,111800,1564129872,1505,1505,1505,1505,1116
20240321,111700,1562450292,1504,1505,1505,1504,616
20240321,111600,1561523412,1504,1506,1506,1504,5227
20240321,111500,1553658961,1504,1505,1507,1504,9743
20240321,111400,1538999649,1505,1505,1505,1505,2694
20240321,111300,1534945179,1505,1508,1508,1505,34505
20240321,111200,1482978839,1507,1507,1510,1507,820
20240321,111100,1481741599,1507,1510,1510,1507,5112
20240321,111000,1474036805,1510,1507,1510,1507,261
20240321,110900,1473643328,1507,1507,1510,1506,19544
20240321,110800,1444201470,1506,1507,1507,1506,1362
20240321,110700,1442149030,1508,1506,1508,1506,12
20240321,110600,1442130954,1508,1509,1510,1506,4491
20240321,110500,1435355832,1509,1509,1509,1507,49202
20240321,110400,1361186066,1509,1510,1513,1509,1715
20240321,110300,1358597316,1510,1511,1511,1509,8889
20240321,110200,1345181671,1511,1511,1513,1510,553
20240321,110100,1344346074,1511,1511,1511,1511,12
20240321,110000,1344327942,1511,1511,1511,1510,1564
20240321,105900,1341965688,1513,1511,1514,1511,519
20240321,105800,1341180699,1511,1512,1514,1511,3256
20240321,105700,1336258839,1512,1510,1512,1510,2527
20240321,105600,1332442352,1510,1510,1510,1510,1394
20240321,105500,1330337412,1510,1510,1510,1508,562
20240321,105400,1329488927,1510,1509,1510,1509,3111
20240321,105300,1324794206,1509,1508,1509,1508,563
20240321,105200,1323945197,1508,1508,1508,1507,3231
20240321,105100,1319073975,1508,1508,1509,1507,2373
20240321,105000,1315495858,1508,1508,1508,1508,337
20240321,104900,1314987662,1508,1510,1510,1508,801
20240321,104800,1313779752,1508,1508,1509,1508,1573
20240321,104700,1311407561,1508,1510,1510,1508,38
20240321,104600,1311350197,1510,1509,1510,1507,8826
20240321,104500,1298046409,1510,1508,1510,1507,13899
20240321,104400,1277097512,1508,1510,1510,1508,24096
20240321,104300,1240749450,1509,1509,1510,1509,211
20240321,104200,1240430966,1509,1509,1509,1509,743
20240321,104100,1239309779,1509,1509,1509,1509,657
20240321,104000,1238318366,1510,1509,1510,1509,223
20240321,103900,1237981763,1509,1509,1509,1509,4462
20240321,103800,1231248605,1509,1509,1510,1509,2135
20240321,103700,1228026780,1509,1509,1509,1509,981
20240321,103600,1226546451,1509,1510,1510,1509,320
20240321,103500,1226063551,1510,1509,1510,1509,788
20240321,103400,1224874226,1510,1510,1510,1508,18578
20240321,103300,1196844987,1510,1511,1511,1510,11193
20240321,103200,1179943537,1510,1511,1511,1510,5448
20240321,103100,1171714038,1510,1511,1511,1510,1185
20240321,103000,1169923506,1510,1511,1511,1510,6929
20240321,102900,1159459634,1512,1512,1512,1511,1798
20240321,102800,1156742459,1512,1513,1513,1511,3007
20240321,102700,1152196673,1512,1512,1513,1512,1714
20240321,102600,1149605000,1512,1512,1512,1512,400
20240321,102500,1149000200,1512,1513,1513,1512,1025
20240321,102400,1147450380,1513,1513,1514,1513,2700
20240321,102300,1143365279,1513,1514,1515,1513,2996
20240321,102200,1138829778,1514,1515,1516,1513,2113
20240321,102100,1135631366,1515,1514,1515,1513,2808
20240321,102000,1131381968,1513,1514,1514,1513,3746
20240321,101900,1125713980,1514,1514,1514,1514,989
20240321,101800,1124216634,1513,1513,1513,1513,81
20240321,101700,1124094081,1512,1512,1513,1512,723
20240321,101600,1123000380,1512,1512,1512,1512,180
20240321,101500,1122728220,1513,1514,1514,1511,9382
20240321,101400,1108539145,1513,1513,1514,1513,2943
20240321,101300,1104086285,1513,1512,1514,1512,2363
20240321,101200,1100511050,1513,1514,1514,1512,2967
20240321,101100,1096022816,1513,1514,1515,1513,3266
20240321,101000,1091078151,1515,1517,1517,1514,3667
20240321,100900,1085522425,1517,1518,1518,1517,340
20240321,100800,1085006644,1518,1517,1518,1517,1087
20240321,100700,1083357659,1517,1515,1517,1515,5760
20240321,100600,1074631178,1514,1512,1514,1512,5120
20240321,100500,1066886476,1512,1513,1514,1512,3937
20240321,100400,1060931231,1514,1514,1515,1513,1881
20240321,100300,1058084627,1514,1517,1517,1514,10662
20240321,100200,1041930728,1517,1518,1518,1517,244
20240321,100100,1041560566,1516,1517,1517,1516,2213
20240321,100000,1038203981,1518,1518,1518,1518,1431
20240321,095900,1036031723,1518,1517,1518,1517,78
20240321,095800,1035913338,1517,1517,1517,1517,1308
20240321,095700,1033929102,1517,1518,1518,1516,5299
20240321,095600,1025890389,1517,1517,1517,1517,4
20240321,095500,1025884321,1517,1516,1518,1516,11441
20240321,095400,1008523719,1516,1516,1516,1516,4862
20240321,095300,1001152927,1516,1517,1517,1516,11437
20240321,095200,983810987,1517,1518,1518,1517,5214
20240321,095100,975900402,1517,1518,1519,1517,3174
20240321,095000,971083584,1519,1519,1519,1519,576
20240321,094900,970208640,1519,1516,1519,1516,538
20240321,094800,969392699,1516,1520,1520,1516,1118
20240321,094700,967697662,1521,1521,1521,1521,1051
20240321,094600,966099091,1521,1516,1521,1516,14077
20240321,094500,944705682,1520,1517,1521,1516,4078
20240321,094400,938519134,1521,1524,1525,1517,14912
20240321,094300,915835903,1525,1524,1525,1524,12331
20240321,094200,897039207,1523,1521,1524,1521,13052
20240321,094100,877168568,1521,1520,1521,1520,2050
20240321,094000,874052567,1520,1520,1520,1519,759
20240321,093900,872898928,1519,1519,1520,1519,3293
20240321,093800,867896638,1519,1521,1521,1519,2483
20240321,093700,864124639,1519,1519,1520,1519,11912
20240321,093600,846024211,1520,1521,1521,1519,6870
20240321,093500,835588224,1521,1521,1521,1519,3106
20240321,093400,830865879,1521,1519,1523,1519,12710
20240321,093300,811534976,1520,1519,1522,1519,3917
20240321,093200,805578740,1519,1517,1522,1517,4324
20240321,093100,799005511,1516,1517,1522,1516,10869
20240321,093000,782490755,1517,1517,1517,1517,1979
20240321,092900,779488612,1516,1515,1516,1515,1829
20240321,092800,776716908,1515,1517,1518,1515,17994
20240321,092700,749414199,1517,1514,1517,1514,5350
20240321,092600,741307882,1514,1514,1514,1511,11445
20240321,092500,723997341,1513,1514,1515,1512,9887
20240321,092400,709043693,1516,1512,1516,1511,672
20240321,092300,708027145,1511,1514,1518,1511,5708
20240321,092200,699394776,1512,1510,1513,1510,10975
20240321,092100,682801835,1510,1510,1511,1509,11936
20240321,092000,664777106,1510,1513,1513,1510,9861
20240321,091900,649877157,1512,1513,1514,1512,2312
20240321,091800,646380088,1514,1510,1514,1510,1640
20240321,091700,643902950,1510,1510,1511,1510,5721
20240321,091600,635264112,1510,1508,1510,1507,15852
20240321,091500,611356700,1508,1508,1509,1507,21886
20240321,091400,578350267,1508,1508,1510,1508,23609
20240321,091300,542735095,1508,1512,1515,1508,25656
20240321,091200,504010377,1512,1512,1512,1510,24585
20240321,091100,466850443,1511,1512,1520,1509,55364
20240321,091000,383189658,1520,1518,1520,1511,23498
20240321,090900,347632221,1518,1517,1519,1515,30650
20240321,090800,301186787,1516,1518,1519,1516,20193
20240321,090700,270537219,1518,1518,1521,1517,24077
20240321,090600,233980355,1520,1518,1520,1516,24687
20240321,090500,196519396,1516,1521,1521,1516,10574
20240321,090400,180447547,1521,1519,1521,1518,7012
20240321,090300,169793111,1519,1522,1524,1519,21896
20240321,090200,136518512,1520,1522,1529,1520,15524
20240321,090100,112858677,1531,1532,1535,1519,16137
20240321,090000,88232318,1532,1519,1532,1515,55461