stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,213100,3417815808,1505,1505,1505,1505,17324
20240325,213000,3417815808,1505,1505,1505,1505,0
20240325,212900,3417815808,1505,1505,1505,1505,0
20240325,212800,3417815808,1505,1505,1505,1505,0
20240325,212700,3417815808,1505,1505,1505,1505,0
20240325,212600,3417815808,1505,1505,1505,1505,0
20240325,212500,3417815808,1505,1505,1505,1505,0
20240325,212400,3417815808,1505,1505,1505,1505,0
20240325,212300,3417815808,1505,1505,1505,1505,0
20240325,212200,3417815808,1505,1505,1505,1505,0
20240325,212100,3417815808,1505,1505,1505,1505,0
20240325,212000,3417815808,1505,1505,1505,1505,0
20240325,211900,3417815808,1505,1505,1505,1505,0
20240325,211800,3417815808,1505,1505,1505,1505,0
20240325,211700,3417815808,1505,1505,1505,1505,0
20240325,211600,3417815808,1505,1505,1505,1505,0
20240325,211500,3417815808,1505,1505,1505,1505,0
20240325,211400,3417815808,1505,1505,1505,1505,0
20240325,211300,3417815808,1505,1505,1505,1505,0
20240325,211200,3417815808,1505,1505,1505,1505,0
20240325,211100,3417815808,1505,1505,1505,1505,0
20240325,211000,3417815808,1505,1505,1505,1505,0
20240325,210900,3417815808,1505,1505,1505,1505,0
20240325,210800,3417815808,1505,1505,1505,1505,0
20240325,210700,3417815808,1505,1505,1505,1505,0
20240325,210600,3417815808,1505,1505,1505,1505,0
20240325,210500,3417815808,1505,1505,1505,1505,0
20240325,210400,3417815808,1505,1505,1505,1505,0
20240325,210300,3417815808,1505,1505,1505,1505,0
20240325,210200,3417815808,1505,1505,1505,1505,0
20240325,210100,3417815808,1505,1505,1505,1505,17324
20240325,210000,3417815808,1505,1505,1505,1505,0
20240325,205900,3417815808,1505,1505,1505,1505,0
20240325,205800,3417815808,1505,1505,1505,1505,0
20240325,205700,3417815808,1505,1505,1505,1505,0
20240325,205600,3417815808,1505,1505,1505,1505,0
20240325,205500,3417815808,1505,1505,1505,1505,0
20240325,205400,3417815808,1505,1505,1505,1505,0
20240325,205300,3417815808,1505,1505,1505,1505,0
20240325,205200,3417815808,1505,1505,1505,1505,0
20240325,205100,3417815808,1505,1505,1505,1505,0
20240325,205000,3417815808,1505,1505,1505,1505,0
20240325,204900,3417815808,1505,1505,1505,1505,0
20240325,204800,3417815808,1505,1505,1505,1505,0
20240325,204700,3417815808,1505,1505,1505,1505,0
20240325,204600,3417815808,1505,1505,1505,1505,0
20240325,204500,3417815808,1505,1505,1505,1505,0
20240325,204400,3417815808,1505,1505,1505,1505,0
20240325,204300,3417815808,1505,1505,1505,1505,0
20240325,204200,3417815808,1505,1505,1505,1505,0
20240325,204100,3417815808,1505,1505,1505,1505,0
20240325,204000,3417815808,1505,1505,1505,1505,0
20240325,203900,3417815808,1505,1505,1505,1505,0
20240325,203800,3417815808,1505,1505,1505,1505,0
20240325,203700,3417815808,1505,1505,1505,1505,0
20240325,203600,3417815808,1505,1505,1505,1505,0
20240325,203500,3417815808,1505,1505,1505,1505,0
20240325,203400,3417815808,1505,1505,1505,1505,0
20240325,203300,3417815808,1505,1505,1505,1505,0
20240325,203200,3417815808,1505,1505,1505,1505,0
20240325,203100,3417815808,1505,1505,1505,1505,17324
20240325,203000,3417815808,1505,1505,1505,1505,0
20240325,202900,3417815808,1505,1505,1505,1505,0
20240325,202800,3417815808,1505,1505,1505,1505,0
20240325,202700,3417815808,1505,1505,1505,1505,0
20240325,202600,3417815808,1505,1505,1505,1505,0
20240325,202500,3417815808,1505,1505,1505,1505,0
20240325,202400,3417815808,1505,1505,1505,1505,0
20240325,202300,3417815808,1505,1505,1505,1505,0
20240325,202200,3417815808,1505,1505,1505,1505,0
20240325,202100,3417815808,1505,1505,1505,1505,0
20240325,202000,3417815808,1505,1505,1505,1505,0
20240325,201900,3417815808,1505,1505,1505,1505,0
20240325,201800,3417815808,1505,1505,1505,1505,0
20240325,201700,3417815808,1505,1505,1505,1505,0
20240325,201600,3417815808,1505,1505,1505,1505,0
20240325,201500,3417815808,1505,1505,1505,1505,0
20240325,201400,3417815808,1505,1505,1505,1505,0
20240325,201300,3417815808,1505,1505,1505,1505,0
20240325,201200,3417815808,1505,1505,1505,1505,0
20240325,201100,3417815808,1505,1505,1505,1505,0
20240325,201000,3417815808,1505,1505,1505,1505,0
20240325,200900,3417815808,1505,1505,1505,1505,0
20240325,200800,3417815808,1505,1505,1505,1505,0
20240325,200700,3417815808,1505,1505,1505,1505,0
20240325,200600,3417815808,1505,1505,1505,1505,0
20240325,200500,3417815808,1505,1505,1505,1505,0
20240325,200400,3417815808,1505,1505,1505,1505,0
20240325,200300,3417815808,1505,1505,1505,1505,0
20240325,200200,3417815808,1505,1505,1505,1505,0
20240325,200100,3417815808,1505,1505,1505,1505,17324
20240325,200000,3417815808,1505,1505,1505,1505,0
20240325,195900,3417815808,1505,1505,1505,1505,0
20240325,195800,3417815808,1505,1505,1505,1505,0
20240325,195700,3417815808,1505,1505,1505,1505,0
20240325,195600,3417815808,1505,1505,1505,1505,0
20240325,195500,3417815808,1505,1505,1505,1505,0
20240325,195400,3417815808,1505,1505,1505,1505,0
20240325,195300,3417815808,1505,1505,1505,1505,0
20240325,195200,3417815808,1505,1505,1505,1505,0
20240325,195100,3417815808,1505,1505,1505,1505,0
20240325,195000,3417815808,1505,1505,1505,1505,0
20240325,194900,3417815808,1505,1505,1505,1505,0
20240325,194800,3417815808,1505,1505,1505,1505,0
20240325,194700,3417815808,1505,1505,1505,1505,0
20240325,194600,3417815808,1505,1505,1505,1505,0
20240325,194500,3417815808,1505,1505,1505,1505,0
20240325,194400,3417815808,1505,1505,1505,1505,0
20240325,194300,3417815808,1505,1505,1505,1505,0
20240325,194200,3417815808,1505,1505,1505,1505,0
20240325,194100,3417815808,1505,1505,1505,1505,0
20240325,194000,3417815808,1505,1505,1505,1505,0
20240325,193900,3417815808,1505,1505,1505,1505,0
20240325,193800,3417815808,1505,1505,1505,1505,0
20240325,193700,3417815808,1505,1505,1505,1505,0
20240325,193600,3417815808,1505,1505,1505,1505,0
20240325,193500,3417815808,1505,1505,1505,1505,0
20240325,193400,3417815808,1505,1505,1505,1505,0
20240325,193300,3417815808,1505,1505,1505,1505,0
20240325,193200,3417815808,1505,1505,1505,1505,0
20240325,193100,3417815808,1505,1505,1505,1505,17324
20240325,193000,3417815808,1505,1505,1505,1505,0
20240325,192900,3417815808,1505,1505,1505,1505,0
20240325,192800,3417815808,1505,1505,1505,1505,0
20240325,192700,3417815808,1505,1505,1505,1505,0
20240325,192600,3417815808,1505,1505,1505,1505,0
20240325,192500,3417815808,1505,1505,1505,1505,0
20240325,192400,3417815808,1505,1505,1505,1505,0
20240325,192300,3417815808,1505,1505,1505,1505,0
20240325,192200,3417815808,1505,1505,1505,1505,0
20240325,192100,3417815808,1505,1505,1505,1505,0
20240325,192000,3417815808,1505,1505,1505,1505,0
20240325,191900,3417815808,1505,1505,1505,1505,0
20240325,191800,3417815808,1505,1505,1505,1505,0
20240325,191700,3417815808,1505,1505,1505,1505,0
20240325,191600,3417815808,1505,1505,1505,1505,0
20240325,191500,3417815808,1505,1505,1505,1505,0
20240325,191400,3417815808,1505,1505,1505,1505,0
20240325,191300,3417815808,1505,1505,1505,1505,0
20240325,191200,3417815808,1505,1505,1505,1505,0
20240325,191100,3417815808,1505,1505,1505,1505,0
20240325,191000,3417815808,1505,1505,1505,1505,0
20240325,190900,3417815808,1505,1505,1505,1505,0
20240325,190800,3417815808,1505,1505,1505,1505,0
20240325,190700,3417815808,1505,1505,1505,1505,0
20240325,190600,3417815808,1505,1505,1505,1505,0
20240325,190500,3417815808,1505,1505,1505,1505,0
20240325,190400,3417815808,1505,1505,1505,1505,0
20240325,190300,3417815808,1505,1505,1505,1505,0
20240325,190200,3417815808,1505,1505,1505,1505,0
20240325,190100,3417815808,1505,1505,1505,1505,17324
20240325,190000,3417815808,1505,1505,1505,1505,0
20240325,185900,3417815808,1505,1505,1505,1505,0
20240325,185800,3417815808,1505,1505,1505,1505,0
20240325,185700,3417815808,1505,1505,1505,1505,0
20240325,185600,3417815808,1505,1505,1505,1505,0
20240325,185500,3417815808,1505,1505,1505,1505,0
20240325,185400,3417815808,1505,1505,1505,1505,0
20240325,185300,3417815808,1505,1505,1505,1505,0
20240325,185200,3417815808,1505,1505,1505,1505,0
20240325,185100,3417815808,1505,1505,1505,1505,0
20240325,185000,3417815808,1505,1505,1505,1505,0
20240325,184900,3417815808,1505,1505,1505,1505,0
20240325,184800,3417815808,1505,1505,1505,1505,0
20240325,184700,3417815808,1505,1505,1505,1505,0
20240325,184600,3417815808,1505,1505,1505,1505,0
20240325,184500,3417815808,1505,1505,1505,1505,0
20240325,184400,3417815808,1505,1505,1505,1505,0
20240325,184300,3417815808,1505,1505,1505,1505,0
20240325,184200,3417815808,1505,1505,1505,1505,0
20240325,184100,3417815808,1505,1505,1505,1505,0
20240325,184000,3417815808,1505,1505,1505,1505,0
20240325,183900,3417815808,1505,1505,1505,1505,0
20240325,183800,3417815808,1505,1505,1505,1505,0
20240325,183700,3417815808,1505,1505,1505,1505,0
20240325,183600,3417815808,1505,1505,1505,1505,0
20240325,183500,3417815808,1505,1505,1505,1505,0
20240325,183400,3417815808,1505,1505,1505,1505,0
20240325,183300,3417815808,1505,1505,1505,1505,0
20240325,183200,3417815808,1505,1505,1505,1505,0
20240325,183100,3417815808,1505,1505,1505,1505,17324
20240325,183000,3417815808,1505,1505,1505,1505,0
20240325,182900,3417815808,1505,1505,1505,1505,0
20240325,182800,3417815808,1505,1505,1505,1505,0
20240325,182700,3417815808,1505,1505,1505,1505,0
20240325,182600,3417815808,1505,1505,1505,1505,0
20240325,182500,3417815808,1505,1505,1505,1505,0
20240325,182400,3417815808,1505,1505,1505,1505,0
20240325,182300,3417815808,1505,1505,1505,1505,0
20240325,182200,3417815808,1505,1505,1505,1505,0
20240325,182100,3417815808,1505,1505,1505,1505,0
20240325,182000,3417815808,1505,1505,1505,1505,0
20240325,181900,3417815808,1505,1505,1505,1505,0
20240325,181800,3417815808,1505,1505,1505,1505,0
20240325,181700,3417815808,1505,1505,1505,1505,0
20240325,181600,3417815808,1505,1505,1505,1505,0
20240325,181500,3417815808,1505,1505,1505,1505,0
20240325,181400,3417815808,1505,1505,1505,1505,0
20240325,181300,3417815808,1505,1505,1505,1505,0
20240325,181200,3417815808,1505,1505,1505,1505,0
20240325,181100,3417815808,1505,1505,1505,1505,0
20240325,181000,3417815808,1505,1505,1505,1505,0
20240325,180900,3417815808,1505,1505,1505,1505,0
20240325,180800,3417815808,1505,1505,1505,1505,0
20240325,180700,3417815808,1505,1505,1505,1505,0
20240325,180600,3417815808,1505,1505,1505,1505,0
20240325,180500,3417815808,1505,1505,1505,1505,0
20240325,180400,3417815808,1505,1505,1505,1505,0
20240325,180300,3417815808,1505,1505,1505,1505,0
20240325,180200,3417815808,1505,1505,1505,1505,0
20240325,180100,3417815808,1505,1505,1505,1505,17324
20240325,180000,3417815808,1505,1505,1505,1505,0
20240325,175900,3417815808,1505,1505,1505,1505,0
20240325,175800,3417815808,1505,1505,1505,1505,0
20240325,175700,3417815808,1505,1505,1505,1505,0
20240325,175600,3417815808,1505,1505,1505,1505,0
20240325,175500,3417815808,1505,1505,1505,1505,0
20240325,175400,3417815808,1505,1505,1505,1505,0
20240325,175300,3417815808,1505,1505,1505,1505,0
20240325,175200,3417815808,1505,1505,1505,1505,0
20240325,175100,3417815808,1505,1505,1505,1505,0
20240325,175000,3417815808,1505,1505,1505,1505,0
20240325,174900,3417815808,1505,1505,1505,1505,0
20240325,174800,3417815808,1505,1505,1505,1505,0
20240325,174700,3417815808,1505,1505,1505,1505,0
20240325,174600,3417815808,1505,1505,1505,1505,0
20240325,174500,3417815808,1505,1505,1505,1505,0
20240325,174400,3417815808,1505,1505,1505,1505,0
20240325,174300,3417815808,1505,1505,1505,1505,0
20240325,174200,3417815808,1505,1505,1505,1505,0
20240325,174100,3417815808,1505,1505,1505,1505,0
20240325,174000,3417815808,1505,1505,1505,1505,0
20240325,173900,3417815808,1505,1505,1505,1505,0
20240325,173800,3417815808,1505,1505,1505,1505,0
20240325,173700,3417815808,1505,1505,1505,1505,0
20240325,173600,3417815808,1505,1505,1505,1505,0
20240325,173500,3417815808,1505,1505,1505,1505,0
20240325,173400,3417815808,1505,1505,1505,1505,0
20240325,173300,3417815808,1505,1505,1505,1505,0
20240325,173200,3417815808,1505,1505,1505,1505,0
20240325,173100,3417815808,1505,1505,1505,1505,17324
20240325,173000,3417815808,1505,1505,1505,1505,0
20240325,172900,3417815808,1505,1505,1505,1505,0
20240325,172800,3417815808,1505,1505,1505,1505,0
20240325,172700,3417815808,1505,1505,1505,1505,0
20240325,172600,3417815808,1505,1505,1505,1505,0
20240325,172500,3417815808,1505,1505,1505,1505,0
20240325,172400,3417815808,1505,1505,1505,1505,0
20240325,172300,3417815808,1505,1505,1505,1505,0
20240325,172200,3417815808,1505,1505,1505,1505,0
20240325,172100,3417815808,1505,1505,1505,1505,0
20240325,172000,3417815808,1505,1505,1505,1505,0
20240325,171900,3417815808,1505,1505,1505,1505,0
20240325,171800,3417815808,1505,1505,1505,1505,0
20240325,171700,3417815808,1505,1505,1505,1505,0
20240325,171600,3417815808,1505,1505,1505,1505,0
20240325,171500,3417815808,1505,1505,1505,1505,0
20240325,171400,3417815808,1505,1505,1505,1505,0
20240325,171300,3417815808,1505,1505,1505,1505,0
20240325,171200,3417815808,1505,1505,1505,1505,0
20240325,171100,3417815808,1505,1505,1505,1505,0
20240325,171000,3417815808,1505,1505,1505,1505,0
20240325,170900,3417815808,1505,1505,1505,1505,0
20240325,170800,3417815808,1505,1505,1505,1505,0
20240325,170700,3417815808,1505,1505,1505,1505,0
20240325,170600,3417815808,1505,1505,1505,1505,0
20240325,170500,3417815808,1505,1505,1505,1505,0
20240325,170400,3417815808,1505,1505,1505,1505,0
20240325,170300,3417815808,1505,1505,1505,1505,0
20240325,170200,3417815808,1505,1505,1505,1505,0
20240325,170100,3417815808,1505,1505,1505,1505,17324
20240325,170000,3417815808,1505,1505,1505,1505,0
20240325,165900,3417815808,1505,1505,1505,1505,0
20240325,165800,3417815808,1505,1505,1505,1505,0
20240325,165700,3417815808,1505,1505,1505,1505,0
20240325,165600,3417815808,1505,1505,1505,1505,0
20240325,165500,3417815808,1505,1505,1505,1505,0
20240325,165400,3417815808,1505,1505,1505,1505,0
20240325,165300,3417815808,1505,1505,1505,1505,0
20240325,165200,3417815808,1505,1505,1505,1505,0
20240325,165100,3417815808,1505,1505,1505,1505,0
20240325,165000,3417815808,1505,1505,1505,1505,0
20240325,164900,3417815808,1505,1505,1505,1505,0
20240325,164800,3417815808,1505,1505,1505,1505,0
20240325,164700,3417815808,1505,1505,1505,1505,0
20240325,164600,3417815808,1505,1505,1505,1505,0
20240325,164500,3417815808,1505,1505,1505,1505,0
20240325,164400,3417815808,1505,1505,1505,1505,0
20240325,164300,3417815808,1505,1505,1505,1505,0
20240325,164200,3417815808,1505,1505,1505,1505,0
20240325,164100,3417815808,1505,1505,1505,1505,0
20240325,164000,3417815808,1505,1505,1505,1505,0
20240325,163900,3417815808,1505,1505,1505,1505,0
20240325,163800,3417815808,1505,1505,1505,1505,0
20240325,163700,3417815808,1505,1505,1505,1505,0
20240325,163600,3417815808,1505,1505,1505,1505,0
20240325,163500,3417815808,1505,1505,1505,1505,0
20240325,163400,3417815808,1505,1505,1505,1505,0
20240325,163300,3417815808,1505,1505,1505,1505,0
20240325,163200,3417815808,1505,1505,1505,1505,0
20240325,163100,3417815808,1505,1505,1505,1505,17324
20240325,163000,3417815808,1505,1505,1505,1505,0
20240325,162900,3417815808,1505,1505,1505,1505,0
20240325,162800,3417815808,1505,1505,1505,1505,0
20240325,162700,3417815808,1505,1505,1505,1505,0
20240325,162600,3417815808,1505,1505,1505,1505,0
20240325,162500,3417815808,1505,1505,1505,1505,0
20240325,162400,3417815808,1505,1505,1505,1505,0
20240325,162300,3417815808,1505,1505,1505,1505,0
20240325,162200,3417815808,1505,1505,1505,1505,0
20240325,162100,3417815808,1505,1505,1505,1505,0
20240325,162000,3417815808,1505,1505,1505,1505,0
20240325,161900,3417815808,1505,1505,1505,1505,0
20240325,161800,3417815808,1505,1505,1505,1505,0
20240325,161700,3417815808,1505,1505,1505,1505,0
20240325,161600,3417815808,1505,1505,1505,1505,0
20240325,161500,3417815808,1505,1505,1505,1505,0
20240325,161400,3417815808,1505,1505,1505,1505,0
20240325,161300,3417815808,1505,1505,1505,1505,0
20240325,161200,3417815808,1505,1505,1505,1505,0
20240325,161100,3417815808,1505,1505,1505,1505,0
20240325,161000,3417815808,1505,1505,1505,1505,0
20240325,160900,3417815808,1505,1505,1505,1505,0
20240325,160800,3417815808,1505,1505,1505,1505,0
20240325,160700,3417815808,1505,1505,1505,1505,0
20240325,160600,3417815808,1505,1505,1505,1505,0
20240325,160500,3417815808,1505,1505,1505,1505,0
20240325,160400,3417815808,1505,1505,1505,1505,0
20240325,160300,3417815808,1505,1505,1505,1505,0
20240325,160200,3417815808,1505,1505,1505,1505,0
20240325,160100,3417815808,1505,1505,1505,1505,17324
20240325,160000,3417815808,1505,1505,1505,1505,0
20240325,155900,3417815808,1505,1505,1505,1505,0
20240325,155800,3417815808,1505,1505,1505,1505,0
20240325,155700,3417815808,1505,1505,1505,1505,0
20240325,155600,3417815808,1505,1505,1505,1505,0
20240325,155500,3417815808,1505,1505,1505,1505,0
20240325,155400,3417815808,1505,1505,1505,1505,0
20240325,155300,3417815808,1505,1505,1505,1505,0
20240325,155200,3417815808,1505,1505,1505,1505,0
20240325,155100,3417815808,1505,1505,1505,1505,0
20240325,155000,3417815808,1505,1505,1505,1505,0
20240325,154900,3417815808,1505,1505,1505,1505,0
20240325,154800,3417815808,1505,1505,1505,1505,0
20240325,154700,3417815808,1505,1505,1505,1505,0
20240325,154600,3417815808,1505,1505,1505,1505,0
20240325,154500,3417815808,1505,1505,1505,1505,0
20240325,154400,3417815808,1505,1505,1505,1505,0
20240325,154300,3417815808,1505,1505,1505,1505,0
20240325,154200,3417815808,1505,1505,1505,1505,0
20240325,154100,3417815808,1505,1505,1505,1505,0
20240325,154000,3417815808,1505,1505,1505,1505,0
20240325,153900,3417815808,1505,1505,1505,1505,0
20240325,153800,3417815808,1505,1505,1505,1505,0
20240325,153700,3417815808,1505,1505,1505,1505,0
20240325,153600,3417815808,1505,1505,1505,1505,0
20240325,153500,3417815808,1505,1505,1505,1505,0
20240325,153400,3417815808,1505,1505,1505,1505,0
20240325,153300,3417815808,1505,1505,1505,1505,0
20240325,153200,3417815808,1505,1505,1505,1505,0
20240325,153100,3417815808,1505,1505,1505,1505,17324
20240325,153000,3417815808,1505,1505,1505,1505,17324
20240325,152900,3391743188,1505,1505,1505,1505,0
20240325,152800,3391743188,1505,1505,1505,1505,0
20240325,152700,3391743188,1505,1505,1505,1505,0
20240325,152600,3391743188,1505,1505,1505,1505,0
20240325,152500,3391743188,1505,1505,1505,1505,0
20240325,152400,3391743188,1505,1505,1505,1505,0
20240325,152300,3391743188,1505,1505,1505,1505,0
20240325,152200,3391743188,1505,1505,1505,1505,0
20240325,152100,3391743188,1505,1505,1505,1505,0
20240325,152000,3391743188,1505,1505,1505,1505,0
20240325,151900,3391743188,1505,1502,1505,1501,51201
20240325,151800,3314790477,1502,1501,1502,1501,911
20240325,151700,3313422722,1502,1502,1503,1501,4646
20240325,151600,3306445184,1502,1502,1502,1501,3703
20240325,151500,3300883799,1502,1502,1503,1502,1313
20240325,151400,3298911622,1502,1503,1503,1502,15620
20240325,151300,3275448362,1503,1502,1503,1502,1812
20240325,151200,3272726036,1503,1503,1503,1503,695
20240325,151100,3271681451,1503,1503,1503,1503,1540
20240325,151000,3269366831,1502,1501,1502,1500,26392
20240325,150900,3229756402,1501,1502,1502,1501,3643
20240325,150800,3224285376,1502,1503,1503,1501,5224
20240325,150700,3216437975,1503,1504,1504,1501,12818
20240325,150600,3197185408,1503,1505,1505,1503,5983
20240325,150500,3188184271,1505,1504,1505,1504,1082
20240325,150400,3186556284,1505,1505,1506,1505,3552
20240325,150300,3181209923,1505,1504,1505,1504,3050
20240325,150200,3176619923,1504,1504,1504,1504,1480
20240325,150100,3174394003,1504,1504,1504,1504,1078
20240325,150000,3172772691,1504,1504,1504,1504,864
20240325,145900,3171473235,1503,1504,1505,1503,11216
20240325,145800,3154595021,1504,1503,1504,1503,2766
20240325,145700,3150435499,1504,1502,1505,1502,4725
20240325,145600,3143329378,1503,1503,1503,1501,659
20240325,145500,3142339309,1505,1501,1505,1501,15490
20240325,145400,3119087327,1502,1502,1502,1502,2369
20240325,145300,3115529089,1502,1502,1502,1502,1856
20240325,145200,3112741377,1503,1504,1505,1502,10038
20240325,145100,3097649664,1504,1506,1506,1504,16002
20240325,145000,3073567302,1506,1506,1506,1506,1835
20240325,144900,3070803792,1506,1507,1507,1506,585
20240325,144800,3069922198,1507,1506,1507,1506,1242
20240325,144700,3068051504,1506,1507,1507,1506,7171
20240325,144600,3057249240,1507,1508,1508,1507,7502
20240325,144500,3045941224,1508,1507,1508,1506,5269
20240325,144400,3037995975,1508,1508,1508,1508,0
20240325,144300,3037995975,1508,1506,1508,1506,633
20240325,144200,3037042070,1506,1506,1508,1505,2572
20240325,144100,3033169098,1506,1506,1506,1505,183
20240325,144000,3032893582,1506,1508,1508,1506,1027
20240325,143900,3031345756,1505,1505,1508,1505,5843
20240325,143800,3022544382,1505,1506,1506,1505,17535
20240325,143700,2996152203,1507,1508,1508,1507,2691
20240325,143600,2992095305,1507,1507,1507,1507,3700
20240325,143500,2986519405,1507,1507,1508,1507,818
20240325,143400,2985286558,1507,1506,1507,1506,6100
20240325,143300,2976094758,1506,1507,1507,1506,528
20240325,143200,2975299412,1507,1507,1507,1505,1020
20240325,143100,2973763492,1508,1505,1508,1505,777
20240325,143000,2972593615,1505,1508,1508,1505,6854
20240325,142900,2962275908,1505,1505,1506,1505,809
20240325,142800,2961058094,1505,1508,1509,1505,2020
20240325,142700,2958011999,1508,1501,1508,1501,6441
20240325,142600,2948337769,1502,1505,1505,1501,35351
20240325,142500,2895220100,1505,1507,1507,1505,2689
20240325,142400,2891168824,1507,1509,1510,1506,4917
20240325,142300,2883754594,1510,1510,1510,1510,300
20240325,142200,2883301594,1510,1510,1510,1510,1226
20240325,142100,2881450334,1510,1503,1510,1502,6213
20240325,142000,2872107225,1503,1502,1503,1502,2385
20240325,141900,2868522650,1502,1503,1503,1502,549
20240325,141800,2867697803,1503,1502,1503,1502,4750
20240325,141700,2860563299,1502,1502,1503,1501,10717
20240325,141600,2844471891,1503,1503,1503,1502,4428
20240325,141500,2837816921,1502,1504,1504,1502,6425
20240325,141400,2828161760,1504,1505,1505,1503,3932
20240325,141300,2822248858,1506,1509,1512,1505,65549
20240325,141200,2723519517,1512,1509,1513,1508,20520
20240325,141100,2692549404,1510,1513,1513,1508,30321
20240325,141000,2646759289,1509,1515,1515,1509,25543
20240325,140900,2608163100,1512,1505,1516,1505,22537
20240325,140800,2574035327,1512,1506,1512,1505,17019
20240325,140700,2548372559,1509,1511,1511,1504,21763
20240325,140600,2515611860,1505,1511,1514,1504,23925
20240325,140500,2479457722,1510,1503,1515,1503,36622
20240325,140400,2424102014,1505,1503,1505,1502,5041
20240325,140300,2416523319,1502,1502,1503,1502,1007
20240325,140200,2415010800,1502,1501,1502,1501,5063
20240325,140100,2407406182,1502,1502,1502,1502,125
20240325,140000,2407218432,1502,1500,1502,1500,461
20240325,135900,2406526072,1500,1501,1501,1500,2001
20240325,135800,2403522811,1501,1501,1501,1501,1450
20240325,135700,2401346361,1501,1501,1501,1501,1302
20240325,135600,2399392059,1502,1503,1503,1502,1093
20240325,135500,2397750272,1503,1503,1503,1500,3374
20240325,135400,2392685627,1503,1503,1503,1503,1
20240325,135300,2392684124,1500,1503,1503,1500,522
20240325,135200,2391899624,1500,1500,1500,1500,166
20240325,135100,2391650624,1500,1500,1500,1499,2228
20240325,135000,2388309962,1500,1501,1501,1500,8012
20240325,134900,2376286561,1504,1504,1504,1501,306
20240325,134800,2375827237,1501,1501,1501,1500,1878
20240325,134700,2373008479,1501,1500,1501,1500,505
20240325,134600,2372250724,1500,1501,1501,1500,1633
20240325,134500,2369800188,1501,1501,1501,1501,1551
20240325,134400,2367472137,1500,1501,1501,1500,1210
20240325,134300,2365657064,1501,1500,1501,1500,1107
20240325,134200,2363995874,1500,1499,1500,1499,6858
20240325,134100,2353709374,1500,1499,1500,1499,1756
20240325,134000,2351076203,1500,1499,1500,1498,2656
20240325,133900,2347094791,1498,1498,1499,1498,1178
20240325,133800,2345329273,1498,1499,1499,1498,2455
20240325,133700,2341651658,1499,1499,1499,1499,2150
20240325,133600,2338428808,1498,1499,1499,1498,1030
20240325,133500,2336885560,1498,1499,1499,1498,15963
20240325,133400,2312958816,1499,1499,1500,1499,127
20240325,133300,2312768410,1499,1500,1500,1499,6885
20240325,133200,2302444563,1500,1500,1501,1500,7009
20240325,133100,2291930829,1501,1501,1501,1500,31554
20240325,133000,2244584308,1501,1504,1504,1501,18195
20240325,132900,2217250338,1504,1504,1504,1504,1008
20240325,132800,2215734306,1504,1504,1505,1504,1899
20240325,132700,2212878200,1504,1505,1505,1504,607
20240325,132600,2211965165,1505,1505,1505,1504,922
20240325,132500,2210577556,1505,1506,1506,1505,789
20240325,132400,2209390101,1507,1503,1507,1502,9191
20240325,132300,2195567959,1504,1504,1504,1504,900
20240325,132200,2194214359,1504,1505,1505,1504,806
20240325,132100,2193001834,1505,1505,1505,1503,2499
20240325,132000,2189245015,1503,1505,1505,1503,19363
20240325,131900,2160128216,1505,1505,1505,1505,2098
20240325,131800,2156970726,1507,1504,1507,1504,4922
20240325,131700,2149568035,1505,1505,1506,1505,4778
20240325,131600,2142376324,1507,1506,1507,1505,9886
20240325,131500,2127487905,1507,1507,1507,1507,3536
20240325,131400,2122159153,1507,1508,1508,1507,4450
20240325,131300,2115448554,1509,1509,1509,1509,2
20240325,131200,2115445536,1508,1508,1508,1508,1085
20240325,131100,2113809356,1507,1507,1508,1507,1560
20240325,131000,2111458426,1507,1508,1508,1507,678
20240325,130900,2110436402,1508,1508,1508,1508,1370
20240325,130800,2108370442,1508,1507,1508,1507,304
20240325,130700,2107912275,1508,1508,1508,1508,134
20240325,130600,2107710203,1508,1507,1508,1507,410
20240325,130500,2107092323,1507,1507,1507,1507,3751
20240325,130400,2101439566,1507,1508,1508,1507,6164
20240325,130300,2092150173,1508,1508,1509,1508,96
20240325,130200,2092005356,1507,1507,1507,1507,1890
20240325,130100,2089157126,1509,1507,1509,1507,8314
20240325,130000,2076627731,1508,1508,1508,1508,1775
20240325,125900,2073951031,1508,1508,1509,1508,8339
20240325,125800,2061375793,1508,1510,1510,1508,2857
20240325,125700,2057065259,1510,1510,1510,1509,24
20240325,125600,2057029023,1510,1509,1510,1509,3997
20240325,125500,2050997349,1509,1510,1510,1509,1299
20240325,125400,2049036496,1510,1509,1510,1509,87
20240325,125300,2048905202,1510,1509,1510,1509,56
20240325,125200,2048820648,1509,1509,1509,1509,301
20240325,125100,2048366439,1509,1512,1512,1509,2071
20240325,125000,2045240527,1509,1511,1512,1509,14768
20240325,124900,2022946746,1511,1512,1512,1511,24
20240325,124800,2022910478,1512,1511,1512,1511,569
20240325,124700,2022050154,1512,1511,1512,1511,115
20240325,124600,2021876275,1512,1512,1512,1512,582
20240325,124500,2020996291,1511,1512,1512,1511,132
20240325,124400,2020796740,1512,1511,1512,1510,1351
20240325,124300,2018754190,1510,1510,1512,1510,226
20240325,124200,2018412680,1512,1512,1512,1512,592
20240325,124100,2017517576,1512,1512,1512,1512,0
20240325,124000,2017517576,1512,1512,1512,1509,747
20240325,123900,2016388346,1512,1510,1512,1510,3158
20240325,123800,2011619760,1512,1512,1512,1510,4587
20240325,123700,2004688669,1512,1512,1512,1512,294
20240325,123600,2004244141,1513,1513,1514,1512,1147
20240325,123500,2002508678,1513,1514,1514,1513,1395
20240325,123400,2000397428,1514,1514,1514,1513,58
20240325,123300,2000309653,1514,1514,1514,1513,4649
20240325,123200,1993272902,1514,1514,1514,1513,57
20240325,123100,1993186608,1514,1514,1514,1513,516
20240325,123000,1992405397,1513,1514,1514,1513,3456
20240325,122900,1987173344,1514,1517,1517,1514,4794
20240325,122800,1979907238,1517,1516,1517,1516,15
20240325,122700,1979884484,1516,1517,1517,1516,3442
20240325,122600,1974663488,1516,1517,1517,1516,2110
20240325,122500,1971464619,1517,1516,1517,1516,8290
20240325,122400,1958896743,1516,1517,1517,1516,2948
20240325,122300,1954426598,1516,1516,1517,1516,2898
20240325,122200,1950032804,1516,1515,1516,1515,2100
20240325,122100,1946851302,1515,1515,1515,1515,331
20240325,122000,1946349837,1515,1515,1516,1515,3226
20240325,121900,1941461886,1516,1516,1516,1516,402
20240325,121800,1940852454,1516,1515,1516,1515,1960
20240325,121700,1937881264,1515,1515,1515,1515,11099
20240325,121600,1921066279,1513,1513,1513,1513,8170
20240325,121500,1908705069,1512,1511,1512,1511,1899
20240325,121400,1905833981,1512,1511,1512,1511,148
20240325,121300,1905610345,1512,1512,1512,1512,772
20240325,121200,1904443081,1512,1512,1512,1512,1228
20240325,121100,1902586345,1512,1511,1512,1511,2
20240325,121000,1902583322,1511,1512,1512,1511,632
20240325,120900,1901627805,1512,1511,1512,1511,311
20240325,120800,1901157574,1512,1511,1512,1511,1763
20240325,120700,1898493680,1511,1510,1511,1510,568
20240325,120600,1897635433,1510,1510,1510,1510,20
20240325,120500,1897605233,1511,1512,1512,1511,649
20240325,120400,1896623946,1512,1509,1512,1509,247
20240325,120300,1896251052,1509,1508,1509,1507,4089
20240325,120200,1890084233,1508,1508,1508,1508,423
20240325,120100,1889446349,1508,1507,1508,1507,4434
20240325,120000,1882762877,1507,1508,1508,1507,425
20240325,115900,1882122297,1508,1508,1509,1508,7571
20240325,115800,1870705219,1509,1509,1510,1509,2327
20240325,115700,1867193756,1509,1509,1509,1509,4002
20240325,115600,1861154738,1510,1510,1510,1510,531
20240325,115500,1860352928,1510,1511,1511,1510,3067
20240325,115400,1855720947,1512,1513,1513,1512,748
20240325,115300,1854589966,1513,1513,1513,1513,20158
20240325,115200,1824090912,1513,1514,1514,1513,5150
20240325,115100,1816297962,1515,1514,1515,1514,1001
20240325,115000,1814782447,1514,1514,1514,1514,4202
20240325,114900,1808420619,1514,1514,1514,1514,412
20240325,114800,1807796851,1514,1514,1514,1514,88
20240325,114700,1807663619,1515,1512,1515,1512,1605
20240325,114600,1805232099,1511,1514,1514,1511,11232
20240325,114500,1788241891,1514,1515,1515,1514,1716
20240325,114400,1785642182,1514,1515,1515,1514,4625
20240325,114300,1778639421,1515,1516,1516,1515,1953
20240325,114200,1775679667,1517,1517,1518,1517,12430
20240325,114100,1756823196,1518,1518,1518,1517,2042
20240325,114000,1753723707,1518,1518,1518,1517,4731
20240325,113900,1746542589,1518,1517,1518,1517,1514
20240325,113800,1744245078,1517,1517,1518,1516,8914
20240325,113700,1730722632,1517,1516,1517,1515,15394
20240325,113600,1707385016,1516,1515,1516,1515,9085
20240325,113500,1693612787,1515,1514,1515,1514,12342
20240325,113400,1674915765,1514,1514,1514,1514,1581
20240325,113300,1672522131,1513,1514,1514,1513,1206
20240325,113200,1670696257,1515,1515,1515,1515,0
20240325,113100,1670696257,1515,1512,1515,1512,8596
20240325,113000,1657684140,1513,1513,1513,1513,95
20240325,112900,1657540405,1513,1511,1513,1511,132
20240325,112800,1657340839,1513,1512,1513,1512,673
20240325,112700,1656323177,1511,1511,1511,1511,1303
20240325,112600,1654354344,1511,1511,1511,1511,555
20240325,112500,1653515739,1510,1510,1511,1510,838
20240325,112400,1652250344,1509,1511,1512,1509,3067
20240325,112300,1647619705,1509,1511,1511,1509,5385
20240325,112200,1639486485,1512,1511,1513,1511,471
20240325,112100,1638774337,1510,1514,1515,1510,15259
20240325,112000,1615696573,1514,1514,1514,1514,0
20240325,111900,1615696573,1514,1511,1514,1511,13085
20240325,111800,1595923318,1511,1510,1511,1510,1261
20240325,111700,1594018392,1510,1510,1510,1510,8813
20240325,111600,1580710762,1510,1510,1510,1510,1968
20240325,111500,1577739082,1510,1510,1510,1509,633
20240325,111400,1576783257,1510,1510,1510,1510,1
20240325,111300,1576781747,1510,1510,1510,1510,40
20240325,111200,1576721347,1510,1510,1510,1509,3044
20240325,111100,1572125107,1510,1508,1510,1508,1778
20240325,111000,1569441951,1508,1507,1509,1507,339
20240325,110900,1568931061,1507,1510,1510,1507,2738
20240325,110800,1564802187,1509,1508,1509,1508,1157
20240325,110700,1563056431,1508,1510,1510,1508,11122
20240325,110600,1546277999,1510,1509,1510,1509,4344
20240325,110500,1539720901,1510,1510,1511,1510,2015
20240325,110400,1536676887,1509,1509,1511,1509,817
20240325,110300,1535443041,1510,1509,1510,1509,101
20240325,110200,1535290631,1509,1508,1509,1508,1469
20240325,110100,1533074453,1509,1509,1509,1509,738
20240325,110000,1531960811,1509,1508,1509,1508,4359
20240325,105900,1525387380,1509,1509,1510,1509,2785
20240325,105800,1521184814,1511,1510,1511,1510,3462
20240325,105700,1515956457,1511,1511,1511,1510,1084
20240325,105600,1514318543,1510,1511,1512,1510,706
20240325,105500,1513251493,1511,1510,1511,1510,697
20240325,105400,1512199022,1510,1509,1510,1509,836
20240325,105300,1510937396,1509,1509,1509,1509,5524
20240325,105200,1502601680,1510,1511,1511,1510,3731
20240325,105100,1496967868,1511,1512,1512,1509,941
20240325,105000,1495546941,1510,1514,1514,1510,16831
20240325,104900,1470121461,1514,1513,1514,1513,884
20240325,104800,1468783968,1515,1514,1515,1512,566
20240325,104700,1467927705,1512,1514,1514,1512,12021
20240325,104600,1449729841,1515,1513,1515,1511,39707
20240325,104500,1389697055,1515,1514,1515,1513,14099
20240325,104400,1368350278,1515,1514,1515,1514,2368
20240325,104300,1364764567,1515,1518,1519,1515,12078
20240325,104200,1346450640,1518,1517,1518,1516,4076
20240325,104100,1340263636,1516,1516,1516,1515,3331
20240325,104000,1335214244,1515,1516,1517,1515,10539
20240325,103900,1319235122,1516,1515,1516,1515,4793
20240325,103800,1311971527,1515,1518,1518,1515,3695
20240325,103700,1306369830,1517,1520,1521,1516,14374
20240325,103600,1284550810,1516,1511,1522,1511,144019
20240325,103500,1066280904,1511,1510,1511,1510,3005
20240325,103400,1061740818,1510,1506,1510,1506,3738
20240325,103300,1056101632,1508,1509,1510,1507,13571
20240325,103200,1035639132,1510,1512,1512,1509,8783
20240325,103100,1022378879,1510,1510,1510,1510,1370
20240325,103000,1020310179,1510,1512,1512,1510,1867
20240325,102900,1017490550,1512,1513,1514,1512,13763
20240325,102800,996664854,1512,1510,1513,1510,7849
20240325,102700,984790577,1510,1511,1513,1510,11041
20240325,102600,968102948,1511,1512,1512,1511,6596
20240325,102500,958132620,1512,1511,1512,1510,14113
20240325,102400,936807332,1511,1511,1512,1510,8497
20240325,102300,923971262,1510,1508,1512,1508,41019
20240325,102200,862041274,1507,1507,1507,1507,4233
20240325,102100,855662143,1508,1507,1508,1507,2479
20240325,102000,851925542,1506,1506,1506,1506,1268
20240325,101900,850015934,1506,1505,1506,1505,588
20240325,101800,849130991,1505,1504,1506,1504,2585
20240325,101700,845239275,1504,1505,1505,1504,2051
20240325,101600,842152815,1505,1505,1505,1504,980
20240325,101500,840677916,1504,1503,1505,1503,665
20240325,101400,839677777,1505,1503,1505,1503,759
20240325,101300,838536366,1503,1504,1504,1503,1656
20240325,101200,836047298,1505,1504,1505,1502,3369
20240325,101100,830982864,1504,1505,1505,1504,1865
20240325,101000,828177047,1505,1507,1507,1505,4483
20240325,100900,821425654,1507,1506,1508,1506,10610
20240325,100800,805430093,1507,1506,1507,1506,318
20240325,100700,804951172,1506,1507,1507,1505,8130
20240325,100600,792705688,1507,1508,1508,1507,2639
20240325,100500,788728096,1508,1509,1509,1508,8597
20240325,100400,775763688,1509,1508,1509,1507,10824
20240325,100300,759440781,1508,1508,1509,1506,7237
20240325,100200,748530868,1508,1503,1508,1503,15849
20240325,100100,724659349,1506,1506,1506,1504,708
20240325,100000,723593661,1509,1499,1509,1499,51355
20240325,095900,646402731,1497,1499,1499,1497,2157
20240325,095800,643169692,1499,1499,1500,1499,2148
20240325,095700,639948736,1499,1499,1500,1494,10976
20240325,095600,623500156,1495,1499,1499,1495,2789
20240325,095500,619329074,1498,1498,1499,1497,1403
20240325,095400,617227547,1498,1497,1498,1497,9
20240325,095300,617214069,1496,1498,1500,1496,9327
20240325,095200,603232419,1497,1497,1497,1496,4263
20240325,095100,596850808,1497,1498,1499,1497,2279
20240325,095000,593436751,1498,1499,1500,1497,13467
20240325,094900,573244867,1499,1494,1500,1494,29160
20240325,094800,529613512,1492,1492,1492,1491,17521
20240325,094700,503481018,1491,1492,1492,1491,2553
20240325,094600,499672342,1492,1491,1492,1490,2536
20240325,094500,495892718,1491,1490,1492,1490,7094
20240325,094400,485312985,1492,1490,1492,1490,548
20240325,094300,484496261,1492,1492,1492,1488,2213
20240325,094200,481200861,1492,1492,1492,1492,1781
20240325,094100,478543609,1490,1491,1494,1486,12558
20240325,094000,459849868,1494,1491,1494,1491,892
20240325,093900,458519278,1494,1491,1494,1491,1852
20240325,093800,455753364,1494,1494,1494,1494,662
20240325,093700,454764336,1495,1492,1495,1492,5680
20240325,093600,446286936,1492,1494,1494,1487,2312
20240325,093500,442841669,1495,1485,1495,1485,17633
20240325,093400,416587755,1485,1486,1490,1484,4020
20240325,093300,410618959,1487,1487,1487,1487,7260
20240325,093200,399823339,1490,1487,1490,1487,6307
20240325,093100,390444542,1488,1488,1488,1487,1707
20240325,093000,387904639,1488,1489,1491,1488,1149
20240325,092900,386194809,1491,1492,1492,1491,7
20240325,092800,386184369,1488,1491,1491,1488,3835
20240325,092700,380473015,1492,1491,1492,1488,13703
20240325,092600,360055682,1491,1492,1492,1491,613
20240325,092500,359141675,1490,1493,1493,1490,5311
20240325,092400,351216454,1492,1492,1493,1491,1581
20240325,092300,348857192,1493,1491,1493,1490,289
20240325,092200,348426004,1491,1483,1493,1483,21505
20240325,092100,316411649,1483,1485,1485,1482,5325
20240325,092000,308504665,1485,1485,1487,1485,2412
20240325,091900,304922514,1485,1488,1488,1483,1991
20240325,091800,301965386,1486,1488,1489,1486,1912
20240325,091700,299122030,1488,1487,1488,1487,4457
20240325,091600,292493641,1488,1477,1488,1477,9138
20240325,091500,278987066,1477,1480,1482,1475,8466
20240325,091400,266474976,1479,1476,1479,1475,17461
20240325,091300,240695006,1476,1477,1477,1476,5674
20240325,091200,232315275,1477,1478,1478,1477,3401
20240325,091100,227290853,1479,1480,1480,1479,3566
20240325,091000,222015678,1479,1482,1482,1479,9042
20240325,090900,208638444,1481,1481,1488,1479,5786
20240325,090800,200068779,1481,1489,1489,1480,2401
20240325,090700,196514170,1489,1482,1490,1480,11935
20240325,090600,178820123,1495,1474,1495,1474,15113
20240325,090500,156506609,1474,1478,1478,1473,10017
20240325,090400,141739280,1478,1482,1482,1473,31300
20240325,090300,95480180,1480,1487,1487,1480,29014
20240325,090200,52408966,1488,1497,1497,1488,11752
20240325,090100,34921043,1488,1498,1498,1487,9207
20240325,090000,21183837,1498,1487,1499,1487,14223