stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,213100,1722493780,1486,1486,1486,1486,38291
20240322,213000,1722493780,1486,1486,1486,1486,0
20240322,212900,1722493780,1486,1486,1486,1486,0
20240322,212800,1722493780,1486,1486,1486,1486,0
20240322,212700,1722493780,1486,1486,1486,1486,0
20240322,212600,1722493780,1486,1486,1486,1486,0
20240322,212500,1722493780,1486,1486,1486,1486,0
20240322,212400,1722493780,1486,1486,1486,1486,0
20240322,212300,1722493780,1486,1486,1486,1486,0
20240322,212200,1722493780,1486,1486,1486,1486,0
20240322,212100,1722493780,1486,1486,1486,1486,0
20240322,212000,1722493780,1486,1486,1486,1486,0
20240322,211900,1722493780,1486,1486,1486,1486,0
20240322,211800,1722493780,1486,1486,1486,1486,0
20240322,211700,1722493780,1486,1486,1486,1486,0
20240322,211600,1722493780,1486,1486,1486,1486,0
20240322,211500,1722493780,1486,1486,1486,1486,0
20240322,211400,1722493780,1486,1486,1486,1486,0
20240322,211300,1722493780,1486,1486,1486,1486,0
20240322,211200,1722493780,1486,1486,1486,1486,0
20240322,211100,1722493780,1486,1486,1486,1486,0
20240322,211000,1722493780,1486,1486,1486,1486,0
20240322,210900,1722493780,1486,1486,1486,1486,0
20240322,210800,1722493780,1486,1486,1486,1486,0
20240322,210700,1722493780,1486,1486,1486,1486,0
20240322,210600,1722493780,1486,1486,1486,1486,0
20240322,210500,1722493780,1486,1486,1486,1486,0
20240322,210400,1722493780,1486,1486,1486,1486,0
20240322,210300,1722493780,1486,1486,1486,1486,0
20240322,210200,1722493780,1486,1486,1486,1486,0
20240322,210100,1722493780,1486,1486,1486,1486,38291
20240322,210000,1722493780,1486,1486,1486,1486,0
20240322,205900,1722493780,1486,1486,1486,1486,0
20240322,205800,1722493780,1486,1486,1486,1486,0
20240322,205700,1722493780,1486,1486,1486,1486,0
20240322,205600,1722493780,1486,1486,1486,1486,0
20240322,205500,1722493780,1486,1486,1486,1486,0
20240322,205400,1722493780,1486,1486,1486,1486,0
20240322,205300,1722493780,1486,1486,1486,1486,0
20240322,205200,1722493780,1486,1486,1486,1486,0
20240322,205100,1722493780,1486,1486,1486,1486,0
20240322,205000,1722493780,1486,1486,1486,1486,0
20240322,204900,1722493780,1486,1486,1486,1486,0
20240322,204800,1722493780,1486,1486,1486,1486,0
20240322,204700,1722493780,1486,1486,1486,1486,0
20240322,204600,1722493780,1486,1486,1486,1486,0
20240322,204500,1722493780,1486,1486,1486,1486,0
20240322,204400,1722493780,1486,1486,1486,1486,0
20240322,204300,1722493780,1486,1486,1486,1486,0
20240322,204200,1722493780,1486,1486,1486,1486,0
20240322,204100,1722493780,1486,1486,1486,1486,0
20240322,204000,1722493780,1486,1486,1486,1486,0
20240322,203900,1722493780,1486,1486,1486,1486,0
20240322,203800,1722493780,1486,1486,1486,1486,0
20240322,203700,1722493780,1486,1486,1486,1486,0
20240322,203600,1722493780,1486,1486,1486,1486,0
20240322,203500,1722493780,1486,1486,1486,1486,0
20240322,203400,1722493780,1486,1486,1486,1486,0
20240322,203300,1722493780,1486,1486,1486,1486,0
20240322,203200,1722493780,1486,1486,1486,1486,0
20240322,203100,1722493780,1486,1486,1486,1486,38291
20240322,203000,1722493780,1486,1486,1486,1486,0
20240322,202900,1722493780,1486,1486,1486,1486,0
20240322,202800,1722493780,1486,1486,1486,1486,0
20240322,202700,1722493780,1486,1486,1486,1486,0
20240322,202600,1722493780,1486,1486,1486,1486,0
20240322,202500,1722493780,1486,1486,1486,1486,0
20240322,202400,1722493780,1486,1486,1486,1486,0
20240322,202300,1722493780,1486,1486,1486,1486,0
20240322,202200,1722493780,1486,1486,1486,1486,0
20240322,202100,1722493780,1486,1486,1486,1486,0
20240322,202000,1722493780,1486,1486,1486,1486,0
20240322,201900,1722493780,1486,1486,1486,1486,0
20240322,201800,1722493780,1486,1486,1486,1486,0
20240322,201700,1722493780,1486,1486,1486,1486,0
20240322,201600,1722493780,1486,1486,1486,1486,0
20240322,201500,1722493780,1486,1486,1486,1486,0
20240322,201400,1722493780,1486,1486,1486,1486,0
20240322,201300,1722493780,1486,1486,1486,1486,0
20240322,201200,1722493780,1486,1486,1486,1486,0
20240322,201100,1722493780,1486,1486,1486,1486,0
20240322,201000,1722493780,1486,1486,1486,1486,0
20240322,200900,1722493780,1486,1486,1486,1486,0
20240322,200800,1722493780,1486,1486,1486,1486,0
20240322,200700,1722493780,1486,1486,1486,1486,0
20240322,200600,1722493780,1486,1486,1486,1486,0
20240322,200500,1722493780,1486,1486,1486,1486,0
20240322,200400,1722493780,1486,1486,1486,1486,0
20240322,200300,1722493780,1486,1486,1486,1486,0
20240322,200200,1722493780,1486,1486,1486,1486,0
20240322,200100,1722493780,1486,1486,1486,1486,38291
20240322,200000,1722493780,1486,1486,1486,1486,0
20240322,195900,1722493780,1486,1486,1486,1486,0
20240322,195800,1722493780,1486,1486,1486,1486,0
20240322,195700,1722493780,1486,1486,1486,1486,0
20240322,195600,1722493780,1486,1486,1486,1486,0
20240322,195500,1722493780,1486,1486,1486,1486,0
20240322,195400,1722493780,1486,1486,1486,1486,0
20240322,195300,1722493780,1486,1486,1486,1486,0
20240322,195200,1722493780,1486,1486,1486,1486,0
20240322,195100,1722493780,1486,1486,1486,1486,0
20240322,195000,1722493780,1486,1486,1486,1486,0
20240322,194900,1722493780,1486,1486,1486,1486,0
20240322,194800,1722493780,1486,1486,1486,1486,0
20240322,194700,1722493780,1486,1486,1486,1486,0
20240322,194600,1722493780,1486,1486,1486,1486,0
20240322,194500,1722493780,1486,1486,1486,1486,0
20240322,194400,1722493780,1486,1486,1486,1486,0
20240322,194300,1722493780,1486,1486,1486,1486,0
20240322,194200,1722493780,1486,1486,1486,1486,0
20240322,194100,1722493780,1486,1486,1486,1486,0
20240322,194000,1722493780,1486,1486,1486,1486,0
20240322,193900,1722493780,1486,1486,1486,1486,0
20240322,193800,1722493780,1486,1486,1486,1486,0
20240322,193700,1722493780,1486,1486,1486,1486,0
20240322,193600,1722493780,1486,1486,1486,1486,0
20240322,193500,1722493780,1486,1486,1486,1486,0
20240322,193400,1722493780,1486,1486,1486,1486,0
20240322,193300,1722493780,1486,1486,1486,1486,0
20240322,193200,1722493780,1486,1486,1486,1486,0
20240322,193100,1722493780,1486,1486,1486,1486,38291
20240322,193000,1722493780,1486,1486,1486,1486,0
20240322,192900,1722493780,1486,1486,1486,1486,0
20240322,192800,1722493780,1486,1486,1486,1486,0
20240322,192700,1722493780,1486,1486,1486,1486,0
20240322,192600,1722493780,1486,1486,1486,1486,0
20240322,192500,1722493780,1486,1486,1486,1486,0
20240322,192400,1722493780,1486,1486,1486,1486,0
20240322,192300,1722493780,1486,1486,1486,1486,0
20240322,192200,1722493780,1486,1486,1486,1486,0
20240322,192100,1722493780,1486,1486,1486,1486,0
20240322,192000,1722493780,1486,1486,1486,1486,0
20240322,191900,1722493780,1486,1486,1486,1486,0
20240322,191800,1722493780,1486,1486,1486,1486,0
20240322,191700,1722493780,1486,1486,1486,1486,0
20240322,191600,1722493780,1486,1486,1486,1486,0
20240322,191500,1722493780,1486,1486,1486,1486,0
20240322,191400,1722493780,1486,1486,1486,1486,0
20240322,191300,1722493780,1486,1486,1486,1486,0
20240322,191200,1722493780,1486,1486,1486,1486,0
20240322,191100,1722493780,1486,1486,1486,1486,0
20240322,191000,1722493780,1486,1486,1486,1486,0
20240322,190900,1722493780,1486,1486,1486,1486,0
20240322,190800,1722493780,1486,1486,1486,1486,0
20240322,190700,1722493780,1486,1486,1486,1486,0
20240322,190600,1722493780,1486,1486,1486,1486,0
20240322,190500,1722493780,1486,1486,1486,1486,0
20240322,190400,1722493780,1486,1486,1486,1486,0
20240322,190300,1722493780,1486,1486,1486,1486,0
20240322,190200,1722493780,1486,1486,1486,1486,0
20240322,190100,1722493780,1486,1486,1486,1486,38291
20240322,190000,1722493780,1486,1486,1486,1486,0
20240322,185900,1722493780,1486,1486,1486,1486,0
20240322,185800,1722493780,1486,1486,1486,1486,0
20240322,185700,1722493780,1486,1486,1486,1486,0
20240322,185600,1722493780,1486,1486,1486,1486,0
20240322,185500,1722493780,1486,1486,1486,1486,0
20240322,185400,1722493780,1486,1486,1486,1486,0
20240322,185300,1722493780,1486,1486,1486,1486,0
20240322,185200,1722493780,1486,1486,1486,1486,0
20240322,185100,1722493780,1486,1486,1486,1486,0
20240322,185000,1722493780,1486,1486,1486,1486,0
20240322,184900,1722493780,1486,1486,1486,1486,0
20240322,184800,1722493780,1486,1486,1486,1486,0
20240322,184700,1722493780,1486,1486,1486,1486,0
20240322,184600,1722493780,1486,1486,1486,1486,0
20240322,184500,1722493780,1486,1486,1486,1486,0
20240322,184400,1722493780,1486,1486,1486,1486,0
20240322,184300,1722493780,1486,1486,1486,1486,0
20240322,184200,1722493780,1486,1486,1486,1486,0
20240322,184100,1722493780,1486,1486,1486,1486,0
20240322,184000,1722493780,1486,1486,1486,1486,0
20240322,183900,1722493780,1486,1486,1486,1486,0
20240322,183800,1722493780,1486,1486,1486,1486,0
20240322,183700,1722493780,1486,1486,1486,1486,0
20240322,183600,1722493780,1486,1486,1486,1486,0
20240322,183500,1722493780,1486,1486,1486,1486,0
20240322,183400,1722493780,1486,1486,1486,1486,0
20240322,183300,1722493780,1486,1486,1486,1486,0
20240322,183200,1722493780,1486,1486,1486,1486,0
20240322,183100,1722493780,1486,1486,1486,1486,38291
20240322,183000,1722493780,1486,1486,1486,1486,0
20240322,182900,1722493780,1486,1486,1486,1486,0
20240322,182800,1722493780,1486,1486,1486,1486,0
20240322,182700,1722493780,1486,1486,1486,1486,0
20240322,182600,1722493780,1486,1486,1486,1486,0
20240322,182500,1722493780,1486,1486,1486,1486,0
20240322,182400,1722493780,1486,1486,1486,1486,0
20240322,182300,1722493780,1486,1486,1486,1486,0
20240322,182200,1722493780,1486,1486,1486,1486,0
20240322,182100,1722493780,1486,1486,1486,1486,0
20240322,182000,1722493780,1486,1486,1486,1486,0
20240322,181900,1722493780,1486,1486,1486,1486,0
20240322,181800,1722493780,1486,1486,1486,1486,0
20240322,181700,1722493780,1486,1486,1486,1486,0
20240322,181600,1722493780,1486,1486,1486,1486,0
20240322,181500,1722493780,1486,1486,1486,1486,0
20240322,181400,1722493780,1486,1486,1486,1486,0
20240322,181300,1722493780,1486,1486,1486,1486,0
20240322,181200,1722493780,1486,1486,1486,1486,0
20240322,181100,1722493780,1486,1486,1486,1486,0
20240322,181000,1722493780,1486,1486,1486,1486,0
20240322,180900,1722493780,1486,1486,1486,1486,0
20240322,180800,1722493780,1486,1486,1486,1486,0
20240322,180700,1722493780,1486,1486,1486,1486,0
20240322,180600,1722493780,1486,1486,1486,1486,0
20240322,180500,1722493780,1486,1486,1486,1486,0
20240322,180400,1722493780,1486,1486,1486,1486,0
20240322,180300,1722493780,1486,1486,1486,1486,0
20240322,180200,1722493780,1486,1486,1486,1486,0
20240322,180100,1722493780,1486,1486,1486,1486,38291
20240322,180000,1722493780,1486,1486,1486,1486,0
20240322,175900,1722493780,1486,1486,1486,1486,0
20240322,175800,1722493780,1486,1486,1486,1486,0
20240322,175700,1722493780,1486,1486,1486,1486,0
20240322,175600,1722493780,1486,1486,1486,1486,0
20240322,175500,1722493780,1486,1486,1486,1486,0
20240322,175400,1722493780,1486,1486,1486,1486,0
20240322,175300,1722493780,1486,1486,1486,1486,0
20240322,175200,1722493780,1486,1486,1486,1486,0
20240322,175100,1722493780,1486,1486,1486,1486,0
20240322,175000,1722493780,1486,1486,1486,1486,0
20240322,174900,1722493780,1486,1486,1486,1486,0
20240322,174800,1722493780,1486,1486,1486,1486,0
20240322,174700,1722493780,1486,1486,1486,1486,0
20240322,174600,1722493780,1486,1486,1486,1486,0
20240322,174500,1722493780,1486,1486,1486,1486,0
20240322,174400,1722493780,1486,1486,1486,1486,0
20240322,174300,1722493780,1486,1486,1486,1486,0
20240322,174200,1722493780,1486,1486,1486,1486,0
20240322,174100,1722493780,1486,1486,1486,1486,0
20240322,174000,1722493780,1486,1486,1486,1486,0
20240322,173900,1722493780,1486,1486,1486,1486,0
20240322,173800,1722493780,1486,1486,1486,1486,0
20240322,173700,1722493780,1486,1486,1486,1486,0
20240322,173600,1722493780,1486,1486,1486,1486,0
20240322,173500,1722493780,1486,1486,1486,1486,0
20240322,173400,1722493780,1486,1486,1486,1486,0
20240322,173300,1722493780,1486,1486,1486,1486,0
20240322,173200,1722493780,1486,1486,1486,1486,0
20240322,173100,1722493780,1486,1486,1486,1486,38291
20240322,173000,1722493780,1486,1486,1486,1486,0
20240322,172900,1722493780,1486,1486,1486,1486,0
20240322,172800,1722493780,1486,1486,1486,1486,0
20240322,172700,1722493780,1486,1486,1486,1486,0
20240322,172600,1722493780,1486,1486,1486,1486,0
20240322,172500,1722493780,1486,1486,1486,1486,0
20240322,172400,1722493780,1486,1486,1486,1486,0
20240322,172300,1722493780,1486,1486,1486,1486,0
20240322,172200,1722493780,1486,1486,1486,1486,0
20240322,172100,1722493780,1486,1486,1486,1486,0
20240322,172000,1722493780,1486,1486,1486,1486,0
20240322,171900,1722493780,1486,1486,1486,1486,0
20240322,171800,1722493780,1486,1486,1486,1486,0
20240322,171700,1722493780,1486,1486,1486,1486,0
20240322,171600,1722493780,1486,1486,1486,1486,0
20240322,171500,1722493780,1486,1486,1486,1486,0
20240322,171400,1722493780,1486,1486,1486,1486,0
20240322,171300,1722493780,1486,1486,1486,1486,0
20240322,171200,1722493780,1486,1486,1486,1486,0
20240322,171100,1722493780,1486,1486,1486,1486,0
20240322,171000,1722493780,1486,1486,1486,1486,0
20240322,170900,1722493780,1486,1486,1486,1486,0
20240322,170800,1722493780,1486,1486,1486,1486,0
20240322,170700,1722493780,1486,1486,1486,1486,0
20240322,170600,1722493780,1486,1486,1486,1486,0
20240322,170500,1722493780,1486,1486,1486,1486,0
20240322,170400,1722493780,1486,1486,1486,1486,0
20240322,170300,1722493780,1486,1486,1486,1486,0
20240322,170200,1722493780,1486,1486,1486,1486,0
20240322,170100,1722493780,1486,1486,1486,1486,38291
20240322,170000,1722493780,1486,1486,1486,1486,0
20240322,165900,1722493780,1486,1486,1486,1486,0
20240322,165800,1722493780,1486,1486,1486,1486,0
20240322,165700,1722493780,1486,1486,1486,1486,0
20240322,165600,1722493780,1486,1486,1486,1486,0
20240322,165500,1722493780,1486,1486,1486,1486,0
20240322,165400,1722493780,1486,1486,1486,1486,0
20240322,165300,1722493780,1486,1486,1486,1486,0
20240322,165200,1722493780,1486,1486,1486,1486,0
20240322,165100,1722493780,1486,1486,1486,1486,0
20240322,165000,1722493780,1486,1486,1486,1486,0
20240322,164900,1722493780,1486,1486,1486,1486,0
20240322,164800,1722493780,1486,1486,1486,1486,0
20240322,164700,1722493780,1486,1486,1486,1486,0
20240322,164600,1722493780,1486,1486,1486,1486,0
20240322,164500,1722493780,1486,1486,1486,1486,0
20240322,164400,1722493780,1486,1486,1486,1486,0
20240322,164300,1722493780,1486,1486,1486,1486,0
20240322,164200,1722493780,1486,1486,1486,1486,0
20240322,164100,1722493780,1486,1486,1486,1486,0
20240322,164000,1722493780,1486,1486,1486,1486,0
20240322,163900,1722493780,1486,1486,1486,1486,0
20240322,163800,1722493780,1486,1486,1486,1486,0
20240322,163700,1722493780,1486,1486,1486,1486,0
20240322,163600,1722493780,1486,1486,1486,1486,0
20240322,163500,1722493780,1486,1486,1486,1486,0
20240322,163400,1722493780,1486,1486,1486,1486,0
20240322,163300,1722493780,1486,1486,1486,1486,0
20240322,163200,1722493780,1486,1486,1486,1486,0
20240322,163100,1722493780,1486,1486,1486,1486,38291
20240322,163000,1722493780,1486,1486,1486,1486,0
20240322,162900,1722493780,1486,1486,1486,1486,0
20240322,162800,1722493780,1486,1486,1486,1486,0
20240322,162700,1722493780,1486,1486,1486,1486,0
20240322,162600,1722493780,1486,1486,1486,1486,0
20240322,162500,1722493780,1486,1486,1486,1486,0
20240322,162400,1722493780,1486,1486,1486,1486,0
20240322,162300,1722493780,1486,1486,1486,1486,0
20240322,162200,1722493780,1486,1486,1486,1486,0
20240322,162100,1722493780,1486,1486,1486,1486,0
20240322,162000,1722493780,1486,1486,1486,1486,0
20240322,161900,1722493780,1486,1486,1486,1486,0
20240322,161800,1722493780,1486,1486,1486,1486,0
20240322,161700,1722493780,1486,1486,1486,1486,0
20240322,161600,1722493780,1486,1486,1486,1486,0
20240322,161500,1722493780,1486,1486,1486,1486,0
20240322,161400,1722493780,1486,1486,1486,1486,0
20240322,161300,1722493780,1486,1486,1486,1486,0
20240322,161200,1722493780,1486,1486,1486,1486,0
20240322,161100,1722493780,1486,1486,1486,1486,0
20240322,161000,1722493780,1486,1486,1486,1486,0
20240322,160900,1722493780,1486,1486,1486,1486,0
20240322,160800,1722493780,1486,1486,1486,1486,0
20240322,160700,1722493780,1486,1486,1486,1486,0
20240322,160600,1722493780,1486,1486,1486,1486,0
20240322,160500,1722493780,1486,1486,1486,1486,0
20240322,160400,1722493780,1486,1486,1486,1486,0
20240322,160300,1722493780,1486,1486,1486,1486,0
20240322,160200,1722493780,1486,1486,1486,1486,0
20240322,160100,1722493780,1486,1486,1486,1486,38291
20240322,160000,1722493780,1486,1486,1486,1486,0
20240322,155900,1722493780,1486,1486,1486,1486,0
20240322,155800,1722493780,1486,1486,1486,1486,0
20240322,155700,1722493780,1486,1486,1486,1486,0
20240322,155600,1722493780,1486,1486,1486,1486,0
20240322,155500,1722493780,1486,1486,1486,1486,0
20240322,155400,1722493780,1486,1486,1486,1486,0
20240322,155300,1722493780,1486,1486,1486,1486,0
20240322,155200,1722493780,1486,1486,1486,1486,0
20240322,155100,1722493780,1486,1486,1486,1486,0
20240322,155000,1722493780,1486,1486,1486,1486,0
20240322,154900,1722493780,1486,1486,1486,1486,0
20240322,154800,1722493780,1486,1486,1486,1486,0
20240322,154700,1722493780,1486,1486,1486,1486,0
20240322,154600,1722493780,1486,1486,1486,1486,0
20240322,154500,1722493780,1486,1486,1486,1486,0
20240322,154400,1722493780,1486,1486,1486,1486,0
20240322,154300,1722493780,1486,1486,1486,1486,0
20240322,154200,1722493780,1486,1486,1486,1486,0
20240322,154100,1722493780,1486,1486,1486,1486,0
20240322,154000,1722493780,1486,1486,1486,1486,0
20240322,153900,1722493780,1486,1486,1486,1486,0
20240322,153800,1722493780,1486,1486,1486,1486,0
20240322,153700,1722493780,1486,1486,1486,1486,0
20240322,153600,1722493780,1486,1486,1486,1486,0
20240322,153500,1722493780,1486,1486,1486,1486,0
20240322,153400,1722493780,1486,1486,1486,1486,0
20240322,153300,1722493780,1486,1486,1486,1486,0
20240322,153200,1722493780,1486,1486,1486,1486,0
20240322,153100,1722493780,1486,1486,1486,1486,38291
20240322,153000,1722493780,1486,1486,1486,1486,38291
20240322,152900,1665593354,1488,1488,1488,1488,0
20240322,152800,1665593354,1488,1488,1488,1488,0
20240322,152700,1665593354,1488,1488,1488,1488,0
20240322,152600,1665593354,1488,1488,1488,1488,0
20240322,152500,1665593354,1488,1488,1488,1488,0
20240322,152400,1665593354,1488,1488,1488,1488,0
20240322,152300,1665593354,1488,1488,1488,1488,0
20240322,152200,1665593354,1488,1488,1488,1488,0
20240322,152100,1665593354,1488,1488,1488,1488,0
20240322,152000,1665593354,1488,1488,1488,1488,0
20240322,151900,1665593354,1488,1490,1490,1487,18346
20240322,151800,1638290819,1491,1492,1492,1490,1915
20240322,151700,1635434157,1490,1490,1492,1490,7985
20240322,151600,1623536505,1490,1492,1492,1490,5992
20240322,151500,1614601675,1492,1491,1492,1491,863
20240322,151400,1613314675,1490,1491,1491,1490,3947
20240322,151300,1607430686,1491,1492,1492,1491,301
20240322,151200,1606981595,1491,1490,1492,1490,16055
20240322,151100,1583049214,1491,1490,1491,1490,65
20240322,151000,1582952347,1490,1491,1491,1490,609
20240322,150900,1582044439,1491,1491,1491,1491,2044
20240322,150800,1578996835,1490,1490,1491,1490,10845
20240322,150700,1562837765,1491,1490,1491,1490,916
20240322,150600,1561472671,1491,1490,1491,1490,1926
20240322,150500,1558601025,1491,1491,1491,1491,3015
20240322,150400,1554105660,1491,1491,1491,1490,6684
20240322,150300,1544141014,1491,1492,1492,1491,1925
20240322,150200,1541268917,1492,1492,1492,1492,5925
20240322,150100,1532428817,1492,1492,1492,1492,710
20240322,150000,1531369497,1491,1492,1492,1491,356
20240322,145900,1530838350,1492,1492,1492,1491,2731
20240322,145800,1526765160,1492,1492,1492,1491,5700
20240322,145700,1518266115,1491,1492,1493,1491,2013
20240322,145600,1515263947,1493,1493,1493,1493,397
20240322,145500,1514671226,1493,1493,1493,1491,1312
20240322,145400,1512713002,1493,1492,1493,1492,809
20240322,145300,1511505720,1492,1492,1492,1491,2930
20240322,145200,1507134760,1492,1492,1492,1492,781
20240322,145100,1505969508,1492,1492,1492,1491,2398
20240322,145000,1502392192,1492,1492,1492,1492,2183
20240322,144900,1499135156,1492,1493,1493,1492,703
20240322,144800,1498086196,1492,1493,1493,1492,3383
20240322,144700,1493038413,1493,1493,1493,1493,1933
20240322,144600,1490152444,1492,1493,1493,1492,4745
20240322,144500,1483071923,1493,1492,1493,1492,2514
20240322,144400,1479318755,1493,1493,1493,1493,7
20240322,144300,1479308304,1493,1493,1493,1493,2
20240322,144200,1479305318,1492,1493,1493,1492,332
20240322,144100,1478809943,1493,1493,1493,1492,2032
20240322,144000,1475777167,1493,1493,1493,1493,2511
20240322,143900,1472028244,1493,1492,1493,1492,1317
20240322,143800,1470062563,1493,1493,1493,1492,1522
20240322,143700,1467791489,1492,1493,1493,1492,955
20240322,143600,1466366577,1492,1493,1493,1492,547
20240322,143500,1465550066,1493,1493,1493,1493,150
20240322,143400,1465326116,1493,1493,1493,1492,158
20240322,143300,1465090262,1493,1492,1493,1492,4283
20240322,143200,1458699925,1492,1493,1493,1492,613
20240322,143100,1457784817,1493,1493,1493,1493,1382
20240322,143000,1455721491,1494,1494,1494,1494,1
20240322,142900,1455719997,1493,1494,1494,1493,5664
20240322,142800,1447262531,1494,1495,1495,1494,6949
20240322,142700,1436877213,1495,1495,1495,1495,20
20240322,142600,1436847313,1495,1495,1495,1495,1
20240322,142500,1436845818,1493,1494,1494,1493,1070
20240322,142400,1435247802,1494,1494,1494,1494,304
20240322,142300,1434793626,1495,1493,1495,1493,1514
20240322,142200,1432532744,1492,1493,1493,1492,801
20240322,142100,1431336852,1491,1491,1491,1491,999
20240322,142000,1429847343,1493,1492,1493,1490,1814
20240322,141900,1427142523,1492,1492,1492,1492,320
20240322,141800,1426665083,1492,1491,1492,1491,1601
20240322,141700,1424277991,1491,1492,1492,1491,867
20240322,141600,1422984429,1492,1492,1492,1491,230
20240322,141500,1422641279,1492,1491,1492,1490,501
20240322,141400,1421894326,1491,1492,1492,1490,3468
20240322,141300,1416723542,1491,1492,1492,1491,982
20240322,141200,1415258991,1492,1491,1492,1491,301
20240322,141100,1414809900,1492,1492,1492,1492,2
20240322,141000,1414806916,1491,1492,1492,1491,11
20240322,140900,1414790514,1490,1490,1490,1490,233
20240322,140800,1414443344,1492,1490,1492,1489,6155
20240322,140700,1405272790,1490,1490,1492,1490,301
20240322,140600,1404824298,1490,1490,1492,1490,2981
20240322,140500,1400382485,1492,1490,1492,1490,10189
20240322,140400,1385200871,1490,1490,1490,1490,3000
20240322,140300,1380730871,1492,1491,1492,1490,3036
20240322,140200,1376206380,1491,1490,1491,1490,4973
20240322,140100,1368796237,1490,1493,1493,1490,1800
20240322,140000,1366111386,1490,1491,1493,1490,3710
20240322,135900,1360579697,1492,1492,1493,1491,3205
20240322,135800,1355801036,1491,1494,1494,1491,601
20240322,135700,1354904642,1491,1494,1494,1491,4802
20240322,135600,1347742016,1492,1494,1494,1492,1116
20240322,135500,1346076772,1493,1494,1494,1493,3012
20240322,135400,1341579844,1494,1494,1494,1494,5407
20240322,135300,1333501786,1494,1495,1495,1494,34
20240322,135200,1333450985,1495,1495,1495,1495,1282
20240322,135100,1331534395,1495,1494,1495,1494,2
20240322,135000,1331531406,1493,1493,1495,1493,141
20240322,134900,1331320891,1495,1492,1495,1492,1111
20240322,134800,1329662521,1493,1493,1493,1492,2071
20240322,134700,1326570644,1493,1491,1493,1491,523
20240322,134600,1325790573,1491,1492,1493,1491,3565
20240322,134500,1320472542,1492,1492,1492,1492,100
20240322,134400,1320323342,1493,1492,1493,1492,152
20240322,134300,1320096555,1492,1492,1492,1492,65
20240322,134200,1319999575,1491,1493,1493,1491,5072
20240322,134100,1312433632,1493,1493,1493,1493,1293
20240322,134000,1310503183,1493,1493,1494,1493,402
20240322,133900,1309902947,1495,1495,1495,1493,111
20240322,133800,1309737202,1493,1495,1495,1493,1002
20240322,133700,1308241212,1493,1495,1495,1493,2394
20240322,133600,1304666164,1493,1494,1494,1493,1391
20240322,133500,1302588310,1494,1494,1494,1494,45
20240322,133400,1302521080,1494,1493,1494,1493,376
20240322,133300,1301959586,1493,1494,1494,1493,1791
20240322,133200,1299285588,1493,1494,1494,1493,62
20240322,133100,1299193012,1494,1493,1494,1493,768
20240322,133000,1298046054,1493,1493,1493,1493,1522
20240322,132900,1295773708,1494,1493,1494,1493,1945
20240322,132800,1292869418,1494,1494,1494,1493,3461
20240322,132700,1287702044,1494,1494,1494,1493,104
20240322,132600,1287546769,1494,1494,1494,1494,1265
20240322,132500,1285656859,1494,1494,1494,1494,0
20240322,132400,1285656859,1494,1493,1494,1493,208
20240322,132300,1285346115,1493,1494,1494,1493,1091
20240322,132200,1283717245,1493,1495,1495,1493,12530
20240322,132100,1264997910,1495,1495,1495,1495,306
20240322,132000,1264540440,1495,1495,1495,1495,2
20240322,131900,1264537450,1494,1494,1494,1494,437
20240322,131800,1263884572,1493,1493,1495,1493,1347
20240322,131700,1261873499,1493,1493,1493,1493,1565
20240322,131600,1259536954,1495,1495,1495,1495,105
20240322,131500,1259379979,1495,1495,1495,1493,227
20240322,131400,1259040634,1495,1495,1495,1494,598
20240322,131300,1258147170,1495,1492,1495,1492,102
20240322,131200,1257994980,1492,1495,1495,1492,5507
20240322,131100,1249773851,1495,1495,1496,1495,510
20240322,131000,1249011399,1497,1496,1497,1495,1064
20240322,130900,1247420666,1497,1497,1497,1497,1
20240322,130800,1247419169,1497,1496,1497,1496,1041
20240322,130700,1245861546,1496,1496,1497,1496,575
20240322,130600,1245001275,1497,1496,1497,1496,1274
20240322,130500,1243094505,1497,1497,1497,1496,221
20240322,130400,1242763784,1497,1497,1497,1497,1001
20240322,130300,1241265287,1497,1497,1497,1494,213
20240322,130200,1240946762,1497,1497,1497,1497,67
20240322,130100,1240846463,1497,1497,1497,1497,0
20240322,130000,1240846463,1497,1493,1497,1491,2174
20240322,125900,1237604557,1496,1496,1497,1493,46
20240322,125800,1237535779,1497,1496,1497,1490,22303
20240322,125700,1204250892,1497,1495,1497,1495,139
20240322,125600,1204042909,1497,1497,1497,1497,5
20240322,125500,1204035424,1497,1495,1497,1495,168
20240322,125400,1203784220,1495,1496,1496,1495,2435
20240322,125300,1200143332,1496,1497,1497,1496,4930
20240322,125200,1192764166,1499,1499,1499,1499,1000
20240322,125100,1191265166,1498,1499,1499,1498,4463
20240322,125000,1184579492,1499,1500,1500,1499,1616
20240322,124900,1182157007,1499,1499,1499,1499,0
20240322,124800,1182157007,1499,1499,1499,1499,579
20240322,124700,1181289086,1500,1500,1500,1500,1
20240322,124600,1181287586,1499,1499,1499,1499,498
20240322,124500,1180541084,1499,1499,1499,1499,2
20240322,124400,1180538086,1498,1498,1498,1498,150
20240322,124300,1180313386,1498,1498,1498,1498,0
20240322,124200,1180313386,1498,1498,1498,1498,1439
20240322,124100,1178157764,1498,1498,1498,1498,2530
20240322,124000,1174367824,1498,1498,1499,1498,615
20240322,123900,1173446449,1498,1498,1498,1498,1
20240322,123800,1173444951,1499,1498,1499,1498,11449
20240322,123700,1156286349,1499,1499,1499,1499,10
20240322,123600,1156271359,1499,1499,1499,1499,222
20240322,123500,1155938581,1499,1499,1499,1499,12
20240322,123400,1155920593,1499,1498,1499,1498,919
20240322,123300,1154543929,1499,1499,1499,1499,797
20240322,123200,1153349226,1500,1500,1500,1500,1441
20240322,123100,1151187726,1500,1500,1500,1500,94
20240322,123000,1151046726,1500,1500,1500,1499,1059
20240322,122900,1149459126,1500,1500,1500,1500,316
20240322,122800,1148985126,1500,1500,1500,1500,456
20240322,122700,1148301126,1500,1500,1500,1500,651
20240322,122600,1147324626,1500,1500,1500,1497,9256
20240322,122500,1133461998,1500,1499,1500,1498,2250
20240322,122400,1130089771,1499,1499,1499,1499,396
20240322,122300,1129496167,1499,1499,1499,1499,1577
20240322,122200,1127132244,1498,1499,1499,1498,501
20240322,122100,1126381745,1499,1498,1499,1498,164
20240322,122000,1126135949,1499,1499,1499,1499,70
20240322,121900,1126031019,1499,1499,1499,1498,1580
20240322,121800,1123662849,1498,1500,1500,1498,385
20240322,121700,1123086079,1500,1500,1500,1498,1007
20240322,121600,1121577579,1499,1500,1500,1499,8525
20240322,121500,1108798010,1500,1499,1500,1499,25
20240322,121400,1108760511,1499,1498,1499,1498,3149
20240322,121300,1104040460,1498,1498,1499,1498,1135
20240322,121200,1102340225,1498,1498,1499,1498,2277
20240322,121100,1098929277,1499,1497,1499,1497,7942
20240322,121000,1087040101,1497,1497,1497,1497,516
20240322,120900,1086267649,1497,1496,1497,1496,528
20240322,120800,1085477333,1496,1497,1497,1496,166
20240322,120700,1085228978,1497,1499,1499,1496,3208
20240322,120600,1080425176,1500,1500,1500,1498,954
20240322,120500,1078995576,1500,1499,1500,1498,1123
20240322,120400,1077312298,1499,1499,1499,1499,525
20240322,120300,1076525323,1499,1499,1500,1499,31
20240322,120200,1076478844,1499,1500,1500,1499,1885
20240322,120100,1073653226,1499,1499,1500,1499,710
20240322,120000,1072588926,1500,1500,1500,1500,2
20240322,115900,1072585926,1500,1500,1500,1500,938
20240322,115800,1071178926,1500,1500,1500,1499,774
20240322,115700,1070018226,1500,1500,1500,1500,527
20240322,115600,1069227726,1498,1498,1499,1498,790
20240322,115500,1068043807,1498,1498,1499,1497,1118
20240322,115400,1066369342,1498,1498,1498,1497,1328
20240322,115300,1064380454,1498,1499,1500,1498,4959
20240322,115200,1056948558,1499,1500,1500,1499,1794
20240322,115100,1054258293,1499,1501,1501,1499,1104
20240322,115000,1052601375,1502,1500,1502,1499,4487
20240322,114900,1045871131,1503,1500,1503,1500,2415
20240322,114800,1042247919,1500,1501,1501,1500,1253
20240322,114700,1040367171,1502,1503,1503,1502,1169
20240322,114600,1038611285,1502,1504,1504,1502,2662
20240322,114500,1034611071,1504,1503,1504,1503,11
20240322,114400,1034594537,1504,1504,1504,1503,2428
20240322,114300,1030942926,1504,1502,1504,1502,3744
20240322,114200,1025315228,1501,1502,1502,1501,1234
20240322,114100,1023461994,1502,1503,1503,1501,2016
20240322,114000,1020435961,1503,1503,1503,1501,8043
20240322,113900,1008358203,1503,1503,1503,1502,1917
20240322,113800,1005477987,1503,1503,1503,1503,1931
20240322,113700,1002575694,1502,1502,1503,1502,2477
20240322,113600,998854727,1502,1500,1503,1500,37860
20240322,113500,942052021,1500,1500,1500,1499,4434
20240322,113400,935401051,1500,1500,1500,1499,1428
20240322,113300,933259621,1500,1500,1500,1499,5757
20240322,113200,924626121,1500,1500,1500,1499,4918
20240322,113100,917249141,1499,1499,1499,1498,2290
20240322,113000,913816521,1500,1498,1500,1496,36849
20240322,112900,858581677,1496,1496,1498,1496,2033
20240322,112800,855540307,1496,1497,1497,1496,3999
20240322,112700,849557785,1497,1496,1497,1496,1332
20240322,112600,847563782,1497,1497,1497,1497,1
20240322,112500,847562285,1498,1497,1498,1497,1670
20240322,112400,845060874,1494,1495,1495,1494,1052
20240322,112300,843489084,1494,1495,1495,1494,2900
20240322,112200,839155584,1495,1495,1495,1495,1406
20240322,112100,837053614,1495,1496,1497,1495,8459
20240322,112000,824405549,1495,1495,1496,1494,3071
20240322,111900,819812258,1495,1496,1496,1495,551
20240322,111800,818987977,1496,1496,1496,1496,49
20240322,111700,818914673,1496,1496,1496,1496,3
20240322,111600,818910185,1493,1494,1496,1493,2868
20240322,111500,814625471,1493,1493,1493,1493,1349
20240322,111400,812611414,1493,1493,1493,1493,536
20240322,111300,811811166,1493,1493,1493,1493,846
20240322,111200,810548088,1496,1494,1496,1493,2151
20240322,111100,807335221,1496,1496,1496,1496,30
20240322,111000,807290341,1495,1495,1495,1494,2577
20240322,110900,803439726,1495,1494,1495,1494,543
20240322,110800,802627971,1493,1493,1493,1493,1160
20240322,110700,800896091,1495,1495,1495,1495,411
20240322,110600,800281646,1495,1491,1495,1491,14227
20240322,110500,779046116,1491,1494,1494,1491,2183
20240322,110400,775788093,1494,1494,1494,1494,122
20240322,110300,775605825,1495,1495,1495,1491,1399
20240322,110200,773517600,1495,1492,1495,1492,694
20240322,110100,772480638,1491,1493,1493,1491,5000
20240322,110000,765025051,1494,1494,1494,1492,417
20240322,105900,764402824,1492,1492,1492,1492,40
20240322,105800,764343144,1496,1496,1496,1496,0
20240322,105700,764343144,1496,1496,1496,1496,58
20240322,105600,764256376,1496,1492,1496,1491,5290
20240322,105500,756366956,1493,1498,1498,1493,914
20240322,105400,755002349,1492,1498,1498,1492,4503
20240322,105300,748275899,1493,1498,1498,1493,1036
20240322,105200,746723976,1498,1493,1498,1493,5
20240322,105100,746716506,1498,1498,1498,1492,27203
20240322,105000,706101087,1498,1498,1498,1498,235
20240322,104900,705749057,1498,1497,1498,1495,220
20240322,104800,705419849,1497,1498,1498,1496,700
20240322,104700,704372439,1498,1498,1498,1496,118
20240322,104600,704195701,1496,1496,1498,1495,4516
20240322,104500,697441799,1496,1496,1496,1496,195
20240322,104400,697150079,1496,1496,1496,1496,811
20240322,104300,695936823,1496,1499,1499,1496,122
20240322,104200,695753951,1499,1496,1499,1496,1371
20240322,104100,693702926,1499,1499,1499,1499,1
20240322,104000,693701427,1496,1496,1499,1496,455
20240322,103900,693020644,1496,1498,1498,1496,8227
20240322,103800,680708637,1499,1498,1499,1497,205
20240322,103700,680401458,1497,1498,1498,1497,673
20240322,103600,679393976,1498,1498,1498,1498,54
20240322,103500,679313084,1498,1499,1499,1498,2390
20240322,103400,675732414,1499,1499,1499,1499,3
20240322,103300,675727917,1499,1498,1499,1498,992
20240322,103200,674241835,1499,1500,1500,1499,3015
20240322,103100,669720739,1500,1500,1500,1499,1008
20240322,103000,668208740,1500,1500,1500,1500,2
20240322,102900,668205740,1500,1499,1500,1499,581
20240322,102800,667334261,1499,1498,1499,1497,3037
20240322,102700,662786582,1498,1499,1501,1498,11527
20240322,102600,645498183,1497,1499,1499,1497,2042
20240322,102500,642439909,1499,1499,1499,1499,0
20240322,102400,642439909,1499,1498,1499,1497,954
20240322,102300,641011766,1497,1498,1498,1497,753
20240322,102200,639884518,1498,1498,1498,1498,501
20240322,102100,639134020,1498,1499,1499,1498,2000
20240322,102000,636137749,1499,1499,1499,1499,2217
20240322,101900,632814466,1499,1498,1499,1498,214
20240322,101800,632493880,1498,1500,1500,1498,732
20240322,101700,631397280,1500,1498,1500,1498,1758
20240322,101600,628763794,1497,1499,1501,1497,3310
20240322,101500,623805666,1499,1500,1500,1499,39
20240322,101400,623747167,1501,1499,1501,1499,119
20240322,101300,623568598,1500,1501,1501,1500,3789
20240322,101200,617885043,1501,1501,1501,1500,958
20240322,101100,616447185,1501,1500,1501,1500,190
20240322,101000,616162184,1500,1499,1500,1499,422
20240322,100900,615529360,1500,1500,1500,1499,562
20240322,100800,614686466,1500,1500,1500,1499,923
20240322,100700,613302116,1500,1500,1501,1499,854
20240322,100600,612021660,1501,1500,1501,1499,2151
20240322,100500,608795033,1500,1498,1500,1497,8557
20240322,100400,595972785,1498,1498,1499,1498,1674
20240322,100300,593465040,1498,1498,1499,1498,820
20240322,100200,592236678,1498,1499,1499,1498,180
20240322,100100,591966975,1499,1497,1499,1497,5690
20240322,100000,583445988,1497,1497,1497,1496,1117
20240322,095900,581773845,1497,1497,1497,1497,936
20240322,095800,580372653,1497,1496,1497,1496,1115
20240322,095700,578703522,1495,1496,1496,1495,3053
20240322,095600,574136369,1496,1499,1499,1496,693
20240322,095500,573098812,1497,1497,1499,1496,1990
20240322,095400,570118258,1499,1496,1499,1495,2334
20240322,095300,566627795,1496,1496,1496,1496,1588
20240322,095200,564252147,1496,1496,1499,1496,848
20240322,095100,562983428,1499,1495,1499,1495,2332
20240322,095000,559497061,1495,1493,1495,1493,1483
20240322,094900,557282776,1495,1492,1495,1492,4817
20240322,094800,550091981,1493,1493,1493,1493,6328
20240322,094700,540644277,1493,1495,1496,1493,589
20240322,094600,539763208,1493,1495,1496,1493,6683
20240322,094500,529784460,1494,1496,1496,1494,2215
20240322,094400,526473335,1498,1497,1498,1494,1710
20240322,094300,523915345,1494,1499,1499,1494,4611
20240322,094200,517021036,1499,1499,1499,1498,300
20240322,094100,516571438,1500,1500,1500,1498,38
20240322,094000,516514498,1500,1501,1501,1498,3387
20240322,093900,511439619,1501,1501,1501,1499,508
20240322,093800,510677519,1501,1496,1501,1496,470
20240322,093700,509974099,1496,1502,1502,1496,10
20240322,093600,509959133,1502,1502,1502,1496,1194
20240322,093500,508166879,1495,1495,1500,1495,1879
20240322,093400,505355147,1497,1500,1502,1496,2227
20240322,093300,502019985,1502,1501,1502,1500,2071
20240322,093200,498913239,1502,1501,1503,1501,1087
20240322,093100,497280583,1500,1500,1500,1497,7243
20240322,093000,486416713,1500,1495,1500,1495,3426
20240322,092900,481293855,1495,1490,1495,1490,11897
20240322,092800,463521467,1492,1491,1492,1490,8523
20240322,092700,450819892,1490,1490,1492,1490,1788
20240322,092600,448155694,1492,1491,1493,1487,6051
20240322,092500,439140406,1493,1492,1493,1491,1101
20240322,092400,437498442,1493,1493,1493,1493,2768
20240322,092300,433365818,1493,1493,1493,1493,947
20240322,092200,431951947,1493,1494,1494,1492,1151
20240322,092100,430234301,1492,1492,1492,1491,1468
20240322,092000,428044047,1492,1489,1492,1488,4441
20240322,091900,421430876,1489,1489,1489,1488,3808
20240322,091800,415764012,1488,1488,1489,1487,1991
20240322,091700,412801737,1488,1487,1488,1486,3855
20240322,091600,407068165,1486,1487,1488,1486,4700
20240322,091500,400079461,1487,1488,1488,1486,2197
20240322,091400,396812550,1489,1489,1491,1488,3563
20240322,091300,391508358,1489,1491,1492,1489,13611
20240322,091200,371217084,1491,1490,1491,1488,6292
20240322,091100,361845323,1490,1492,1493,1489,72393
20240322,091000,253938824,1491,1492,1493,1491,9810
20240322,090900,239308657,1493,1496,1496,1492,19063
20240322,090800,210842881,1495,1500,1503,1495,8895
20240322,090700,197513844,1499,1504,1504,1499,37957
20240322,090600,140564527,1504,1507,1507,1504,7747
20240322,090500,128904448,1507,1505,1509,1504,14942
20240322,090400,106383627,1505,1508,1509,1503,4243
20240322,090300,100001180,1508,1511,1511,1508,16545
20240322,090200,75027859,1511,1508,1514,1508,18405
20240322,090100,47188939,1509,1504,1509,1504,18710
20240322,090000,18962372,1504,1500,1505,1500,12023