stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,7818049821,1478,1478,1478,1478,63721
20240318,184600,7818049821,1478,1478,1478,1478,0
20240318,184500,7818049821,1478,1478,1478,1478,0
20240318,184400,7818049821,1478,1478,1478,1478,0
20240318,184300,7818049821,1478,1478,1478,1478,0
20240318,184200,7818049821,1478,1478,1478,1478,0
20240318,184100,7818049821,1478,1478,1478,1478,0
20240318,184000,7818049821,1478,1478,1478,1478,0
20240318,183900,7818049821,1478,1478,1478,1478,0
20240318,183800,7818049821,1478,1478,1478,1478,0
20240318,183700,7818049821,1478,1478,1478,1478,0
20240318,183600,7818049821,1478,1478,1478,1478,0
20240318,183500,7818049821,1478,1478,1478,1478,0
20240318,183400,7818049821,1478,1478,1478,1478,0
20240318,183300,7818049821,1478,1478,1478,1478,0
20240318,183200,7818049821,1478,1478,1478,1478,0
20240318,183100,7818049821,1478,1478,1478,1478,0
20240318,183000,7818049821,1478,1478,1478,1478,0
20240318,182900,7818049821,1478,1478,1478,1478,0
20240318,182800,7818049821,1478,1478,1478,1478,0
20240318,182700,7818049821,1478,1478,1478,1478,0
20240318,182600,7818049821,1478,1478,1478,1478,0
20240318,182500,7818049821,1478,1478,1478,1478,0
20240318,182400,7818049821,1478,1478,1478,1478,0
20240318,182300,7818049821,1478,1478,1478,1478,0
20240318,182200,7818049821,1478,1478,1478,1478,0
20240318,182100,7818049821,1478,1478,1478,1478,0
20240318,182000,7818049821,1478,1478,1478,1478,0
20240318,181900,7818049821,1478,1478,1478,1478,0
20240318,181800,7818049821,1478,1478,1478,1478,0
20240318,181700,7818049821,1478,1478,1478,1478,63721
20240318,181600,7818049821,1478,1478,1478,1478,0
20240318,181500,7818049821,1478,1478,1478,1478,0
20240318,181400,7818049821,1478,1478,1478,1478,0
20240318,181300,7818049821,1478,1478,1478,1478,0
20240318,181200,7818049821,1478,1478,1478,1478,0
20240318,181100,7818049821,1478,1478,1478,1478,0
20240318,181000,7818049821,1478,1478,1478,1478,0
20240318,180900,7818049821,1478,1478,1478,1478,0
20240318,180800,7818049821,1478,1478,1478,1478,0
20240318,180700,7818049821,1478,1478,1478,1478,0
20240318,180600,7818049821,1478,1478,1478,1478,0
20240318,180500,7818049821,1478,1478,1478,1478,0
20240318,180400,7818049821,1478,1478,1478,1478,0
20240318,180300,7818049821,1478,1478,1478,1478,0
20240318,180200,7818049821,1478,1478,1478,1478,0
20240318,180100,7818049821,1478,1478,1478,1478,0
20240318,180000,7818049821,1478,1478,1478,1478,0
20240318,175900,7818049821,1478,1478,1478,1478,0
20240318,175800,7818049821,1478,1478,1478,1478,0
20240318,175700,7818049821,1478,1478,1478,1478,0
20240318,175600,7818049821,1478,1478,1478,1478,0
20240318,175500,7818049821,1478,1478,1478,1478,0
20240318,175400,7818049821,1478,1478,1478,1478,0
20240318,175300,7818049821,1478,1478,1478,1478,0
20240318,175200,7818049821,1478,1478,1478,1478,0
20240318,175100,7818049821,1478,1478,1478,1478,0
20240318,175000,7818049821,1478,1478,1478,1478,0
20240318,174900,7818049821,1478,1478,1478,1478,0
20240318,174800,7818049821,1478,1478,1478,1478,0
20240318,174700,7818049821,1478,1478,1478,1478,63721
20240318,174600,7818049821,1478,1478,1478,1478,0
20240318,174500,7818049821,1478,1478,1478,1478,0
20240318,174400,7818049821,1478,1478,1478,1478,0
20240318,174300,7818049821,1478,1478,1478,1478,0
20240318,174200,7818049821,1478,1478,1478,1478,0
20240318,174100,7818049821,1478,1478,1478,1478,0
20240318,174000,7818049821,1478,1478,1478,1478,0
20240318,173900,7818049821,1478,1478,1478,1478,0
20240318,173800,7818049821,1478,1478,1478,1478,0
20240318,173700,7818049821,1478,1478,1478,1478,0
20240318,173600,7818049821,1478,1478,1478,1478,0
20240318,173500,7818049821,1478,1478,1478,1478,0
20240318,173400,7818049821,1478,1478,1478,1478,0
20240318,173300,7818049821,1478,1478,1478,1478,0
20240318,173200,7818049821,1478,1478,1478,1478,0
20240318,173100,7818049821,1478,1478,1478,1478,0
20240318,173000,7818049821,1478,1478,1478,1478,0
20240318,172900,7818049821,1478,1478,1478,1478,0
20240318,172800,7818049821,1478,1478,1478,1478,0
20240318,172700,7818049821,1478,1478,1478,1478,0
20240318,172600,7818049821,1478,1478,1478,1478,0
20240318,172500,7818049821,1478,1478,1478,1478,0
20240318,172400,7818049821,1478,1478,1478,1478,0
20240318,172300,7818049821,1478,1478,1478,1478,0
20240318,172200,7818049821,1478,1478,1478,1478,0
20240318,172100,7818049821,1478,1478,1478,1478,0
20240318,172000,7818049821,1478,1478,1478,1478,0
20240318,171900,7818049821,1478,1478,1478,1478,0
20240318,171800,7818049821,1478,1478,1478,1478,0
20240318,171700,7818049821,1478,1478,1478,1478,63721
20240318,171600,7818049821,1478,1478,1478,1478,0
20240318,171500,7818049821,1478,1478,1478,1478,0
20240318,171400,7818049821,1478,1478,1478,1478,0
20240318,171300,7818049821,1478,1478,1478,1478,0
20240318,171200,7818049821,1478,1478,1478,1478,0
20240318,171100,7818049821,1478,1478,1478,1478,0
20240318,171000,7818049821,1478,1478,1478,1478,0
20240318,170900,7818049821,1478,1478,1478,1478,0
20240318,170800,7818049821,1478,1478,1478,1478,0
20240318,170700,7818049821,1478,1478,1478,1478,0
20240318,170600,7818049821,1478,1478,1478,1478,0
20240318,170500,7818049821,1478,1478,1478,1478,0
20240318,170400,7818049821,1478,1478,1478,1478,0
20240318,170300,7818049821,1478,1478,1478,1478,0
20240318,170200,7818049821,1478,1478,1478,1478,0
20240318,170100,7818049821,1478,1478,1478,1478,0
20240318,170000,7818049821,1478,1478,1478,1478,0
20240318,165900,7818049821,1478,1478,1478,1478,0
20240318,165800,7818049821,1478,1478,1478,1478,0
20240318,165700,7818049821,1478,1478,1478,1478,0
20240318,165600,7818049821,1478,1478,1478,1478,0
20240318,165500,7818049821,1478,1478,1478,1478,0
20240318,165400,7818049821,1478,1478,1478,1478,0
20240318,165300,7818049821,1478,1478,1478,1478,0
20240318,165200,7818049821,1478,1478,1478,1478,0
20240318,165100,7818049821,1478,1478,1478,1478,0
20240318,165000,7818049821,1478,1478,1478,1478,0
20240318,164900,7818049821,1478,1478,1478,1478,0
20240318,164800,7818049821,1478,1478,1478,1478,0
20240318,164700,7818049821,1478,1478,1478,1478,63721
20240318,164600,7818049821,1478,1478,1478,1478,0
20240318,164500,7818049821,1478,1478,1478,1478,0
20240318,164400,7818049821,1478,1478,1478,1478,0
20240318,164300,7818049821,1478,1478,1478,1478,0
20240318,164200,7818049821,1478,1478,1478,1478,0
20240318,164100,7818049821,1478,1478,1478,1478,0
20240318,164000,7818049821,1478,1478,1478,1478,0
20240318,163900,7818049821,1478,1478,1478,1478,0
20240318,163800,7818049821,1478,1478,1478,1478,0
20240318,163700,7818049821,1478,1478,1478,1478,0
20240318,163600,7818049821,1478,1478,1478,1478,0
20240318,163500,7818049821,1478,1478,1478,1478,0
20240318,163400,7818049821,1478,1478,1478,1478,0
20240318,163300,7818049821,1478,1478,1478,1478,0
20240318,163200,7818049821,1478,1478,1478,1478,0
20240318,163100,7818049821,1478,1478,1478,1478,0
20240318,163000,7818049821,1478,1478,1478,1478,0
20240318,162900,7818049821,1478,1478,1478,1478,0
20240318,162800,7818049821,1478,1478,1478,1478,0
20240318,162700,7818049821,1478,1478,1478,1478,0
20240318,162600,7818049821,1478,1478,1478,1478,0
20240318,162500,7818049821,1478,1478,1478,1478,0
20240318,162400,7818049821,1478,1478,1478,1478,0
20240318,162300,7818049821,1478,1478,1478,1478,0
20240318,162200,7818049821,1478,1478,1478,1478,0
20240318,162100,7818049821,1478,1478,1478,1478,0
20240318,162000,7818049821,1478,1478,1478,1478,0
20240318,161900,7818049821,1478,1478,1478,1478,0
20240318,161800,7818049821,1478,1478,1478,1478,0
20240318,161700,7818049821,1478,1478,1478,1478,63721
20240318,161600,7818049821,1478,1478,1478,1478,0
20240318,161500,7818049821,1478,1478,1478,1478,0
20240318,161400,7818049821,1478,1478,1478,1478,0
20240318,161300,7818049821,1478,1478,1478,1478,0
20240318,161200,7818049821,1478,1478,1478,1478,0
20240318,161100,7818049821,1478,1478,1478,1478,0
20240318,161000,7818049821,1478,1478,1478,1478,0
20240318,160900,7818049821,1478,1478,1478,1478,0
20240318,160800,7818049821,1478,1478,1478,1478,0
20240318,160700,7818049821,1478,1478,1478,1478,0
20240318,160600,7818049821,1478,1478,1478,1478,0
20240318,160500,7818049821,1478,1478,1478,1478,0
20240318,160400,7818049821,1478,1478,1478,1478,0
20240318,160300,7818049821,1478,1478,1478,1478,0
20240318,160200,7818049821,1478,1478,1478,1478,0
20240318,160100,7818049821,1478,1478,1478,1478,0
20240318,160000,7818049821,1478,1478,1478,1478,0
20240318,155900,7818049821,1478,1478,1478,1478,0
20240318,155800,7818049821,1478,1478,1478,1478,0
20240318,155700,7818049821,1478,1478,1478,1478,0
20240318,155600,7818049821,1478,1478,1478,1478,0
20240318,155500,7818049821,1478,1478,1478,1478,0
20240318,155400,7818049821,1478,1478,1478,1478,0
20240318,155300,7818049821,1478,1478,1478,1478,0
20240318,155200,7818049821,1478,1478,1478,1478,0
20240318,155100,7818049821,1478,1478,1478,1478,0
20240318,155000,7818049821,1478,1478,1478,1478,0
20240318,154900,7818049821,1478,1478,1478,1478,0
20240318,154800,7818049821,1478,1478,1478,1478,0
20240318,154700,7818049821,1478,1478,1478,1478,63721
20240318,154600,7818049821,1478,1478,1478,1478,0
20240318,154500,7818049821,1478,1478,1478,1478,0
20240318,154400,7818049821,1478,1478,1478,1478,0
20240318,154300,7818049821,1478,1478,1478,1478,0
20240318,154200,7818049821,1478,1478,1478,1478,0
20240318,154100,7818049821,1478,1478,1478,1478,0
20240318,154000,7818049821,1478,1478,1478,1478,0
20240318,153900,7818049821,1478,1478,1478,1478,0
20240318,153800,7818049821,1478,1478,1478,1478,0
20240318,153700,7818049821,1478,1478,1478,1478,0
20240318,153600,7818049821,1478,1478,1478,1478,0
20240318,153500,7818049821,1478,1478,1478,1478,0
20240318,153400,7818049821,1478,1478,1478,1478,0
20240318,153300,7818049821,1478,1478,1478,1478,0
20240318,153200,7818049821,1478,1478,1478,1478,0
20240318,153100,7818049821,1478,1478,1478,1478,0
20240318,153000,7818049821,1478,1478,1478,1478,63721
20240318,152900,7723870183,1474,1474,1474,1474,0
20240318,152800,7723870183,1474,1474,1474,1474,0
20240318,152700,7723870183,1474,1474,1474,1474,0
20240318,152600,7723870183,1474,1474,1474,1474,0
20240318,152500,7723870183,1474,1474,1474,1474,0
20240318,152400,7723870183,1474,1474,1474,1474,0
20240318,152300,7723870183,1474,1474,1474,1474,0
20240318,152200,7723870183,1474,1474,1474,1474,0
20240318,152100,7723870183,1474,1474,1474,1474,0
20240318,152000,7723870183,1474,1474,1474,1474,0
20240318,151900,7723870183,1474,1475,1475,1474,8728
20240318,151800,7711001564,1475,1471,1475,1470,556
20240318,151700,7710181689,1475,1471,1475,1470,12199
20240318,151600,7692241239,1471,1473,1473,1469,4129
20240318,151500,7686164658,1473,1472,1473,1470,7962
20240318,151400,7674450092,1472,1476,1479,1470,3115
20240318,151300,7669858270,1480,1480,1481,1476,16862
20240318,151200,7644910161,1481,1476,1481,1476,26953
20240318,151100,7605052137,1477,1473,1477,1468,24216
20240318,151000,7569349715,1470,1465,1476,1465,5712
20240318,150900,7560956559,1465,1468,1475,1465,8764
20240318,150800,7548107004,1468,1475,1475,1468,5087
20240318,150700,7540610288,1474,1468,1475,1468,9477
20240318,150600,7526668733,1469,1469,1469,1465,4582
20240318,150500,7519955160,1469,1468,1469,1464,6326
20240318,150400,7510686821,1465,1468,1468,1465,1195
20240318,150300,7508934835,1468,1464,1468,1464,2730
20240318,150200,7504932855,1464,1465,1466,1464,1163
20240318,150100,7503229056,1466,1463,1466,1463,130
20240318,150000,7503038483,1465,1461,1465,1461,3487
20240318,145900,7497937069,1461,1461,1466,1460,1992
20240318,145800,7495027518,1461,1462,1466,1460,7618
20240318,145700,7483900725,1462,1469,1469,1462,13778
20240318,145600,7463704514,1470,1472,1473,1469,6502
20240318,145500,7454143878,1473,1474,1475,1473,1597
20240318,145400,7451791261,1475,1475,1476,1475,862
20240318,145300,7450519741,1476,1475,1476,1474,2449
20240318,145200,7446907502,1475,1476,1476,1475,1998
20240318,145100,7443960343,1476,1474,1476,1473,4697
20240318,145000,7437032785,1474,1473,1474,1472,4633
20240318,144900,7430206787,1473,1472,1473,1472,1786
20240318,144800,7427577785,1471,1470,1471,1469,12335
20240318,144700,7409437489,1471,1472,1472,1469,850
20240318,144600,7408187532,1472,1472,1472,1471,1494
20240318,144500,7405988864,1472,1468,1472,1468,1909
20240318,144400,7403183977,1468,1468,1468,1467,3421
20240318,144300,7398162715,1468,1468,1469,1468,4826
20240318,144200,7391076668,1468,1470,1473,1468,8208
20240318,144100,7379012218,1470,1471,1473,1470,267
20240318,144000,7378619482,1471,1470,1474,1470,1713
20240318,143900,7376098523,1470,1474,1475,1469,3114
20240318,143800,7371519761,1475,1476,1477,1475,13277
20240318,143700,7351916584,1476,1476,1477,1476,5514
20240318,143600,7343773833,1475,1476,1476,1475,1854
20240318,143500,7341037444,1477,1476,1477,1475,1976
20240318,143400,7338121080,1476,1475,1476,1475,2539
20240318,143300,7334374276,1476,1473,1476,1472,4975
20240318,143200,7327036480,1472,1476,1476,1472,8075
20240318,143100,7315131487,1476,1475,1476,1474,2848
20240318,143000,7310931184,1472,1472,1477,1472,1835
20240318,142900,7308227813,1473,1473,1473,1469,8208
20240318,142800,7296144707,1472,1474,1474,1471,2614
20240318,142700,7292296637,1474,1474,1476,1471,1579
20240318,142600,7289972929,1474,1477,1477,1473,1073
20240318,142500,7288390746,1477,1479,1479,1470,1113
20240318,142400,7286752353,1479,1469,1480,1469,13252
20240318,142300,7267217235,1469,1468,1469,1467,2725
20240318,142200,7263217363,1468,1468,1468,1466,1236
20240318,142100,7261404031,1468,1467,1468,1467,3431
20240318,142000,7256368380,1467,1467,1468,1464,1821
20240318,141900,7253698193,1467,1464,1468,1463,3717
20240318,141800,7248247059,1464,1462,1465,1462,10557
20240318,141700,7232793624,1462,1461,1465,1461,8729
20240318,141600,7220021523,1460,1461,1463,1456,3223
20240318,141500,7215314106,1456,1459,1461,1455,2460
20240318,141400,7211728656,1459,1463,1463,1459,13563
20240318,141300,7191928020,1463,1464,1464,1460,8681
20240318,141200,7179250859,1464,1465,1465,1464,2286
20240318,141100,7175901909,1464,1464,1465,1464,12905
20240318,141000,7157000107,1464,1465,1465,1461,2561
20240318,140900,7153254555,1464,1465,1465,1461,1418
20240318,140800,7151179878,1462,1463,1464,1461,11550
20240318,140700,7134291941,1462,1465,1465,1461,13441
20240318,140600,7114632088,1465,1469,1469,1464,21075
20240318,140500,7083749114,1468,1472,1472,1467,1171
20240318,140400,7082030642,1472,1475,1475,1466,22866
20240318,140300,7048430559,1475,1473,1476,1472,211
20240318,140200,7048119793,1473,1477,1477,1472,16853
20240318,140100,7023302169,1478,1476,1478,1474,7232
20240318,140000,7012633641,1476,1478,1479,1476,6932
20240318,135900,7002398889,1478,1480,1481,1478,3219
20240318,135800,6997640967,1480,1482,1482,1480,2567
20240318,135700,6993841295,1480,1481,1481,1480,5742
20240318,135600,6985341367,1481,1482,1482,1481,4291
20240318,135500,6978983424,1481,1482,1483,1480,12531
20240318,135400,6960420042,1480,1483,1483,1480,3003
20240318,135300,6955973517,1480,1483,1483,1480,199
20240318,135200,6955678937,1480,1480,1484,1480,18435
20240318,135100,6928367844,1478,1478,1478,1476,1865
20240318,135000,6925613837,1477,1480,1480,1477,3691
20240318,134900,6920159843,1480,1481,1481,1479,1679
20240318,134800,6917674403,1482,1480,1482,1476,3844
20240318,134700,6911990395,1480,1479,1484,1478,5645
20240318,134600,6903632661,1478,1480,1480,1477,2759
20240318,134500,6899554221,1478,1482,1484,1477,5544
20240318,134400,6891357607,1482,1484,1486,1482,2913
20240318,134300,6887035951,1484,1488,1489,1484,4967
20240318,134200,6879653259,1487,1489,1490,1487,10156
20240318,134100,6864544989,1490,1489,1491,1487,21215
20240318,134000,6832951068,1489,1490,1490,1489,3944
20240318,133900,6827076462,1490,1490,1490,1487,10348
20240318,133800,6811659544,1489,1485,1489,1483,6950
20240318,133700,6801333192,1485,1488,1488,1475,42530
20240318,133600,6738463742,1488,1479,1489,1479,8565
20240318,133500,6725750804,1479,1491,1492,1474,38400
20240318,133400,6668819143,1491,1487,1500,1487,146947
20240318,133300,6449620383,1484,1485,1487,1484,10417
20240318,133200,6434135101,1487,1487,1488,1485,4441
20240318,133100,6427532682,1486,1487,1488,1485,9269
20240318,133000,6413748883,1487,1486,1487,1485,10757
20240318,132900,6397769804,1486,1482,1486,1482,6175
20240318,132800,6388601103,1482,1476,1482,1476,4688
20240318,132700,6381671008,1479,1481,1481,1479,1625
20240318,132600,6379265797,1480,1480,1481,1480,7925
20240318,132500,6367530156,1480,1479,1480,1476,2358
20240318,132400,6364044858,1479,1480,1480,1478,4507
20240318,132300,6357380957,1480,1479,1481,1478,5077
20240318,132200,6349867695,1479,1477,1479,1476,2408
20240318,132100,6346310626,1476,1477,1479,1476,496
20240318,132000,6345578059,1477,1476,1480,1473,13638
20240318,131900,6325435231,1474,1477,1477,1473,6328
20240318,131800,6316105788,1477,1474,1477,1473,4817
20240318,131700,6309001249,1474,1473,1475,1467,11672
20240318,131600,6291807251,1466,1469,1474,1466,6075
20240318,131500,6282881798,1467,1479,1479,1466,34945
20240318,131400,6231510118,1479,1479,1479,1478,2708
20240318,131300,6227506137,1486,1476,1488,1476,19164
20240318,131200,6199158179,1476,1482,1482,1476,2842
20240318,131100,6194960455,1483,1480,1483,1478,13435
20240318,131000,6175068520,1480,1488,1490,1480,26210
20240318,130900,6136173225,1488,1486,1494,1486,52983
20240318,130800,6057214848,1486,1484,1488,1484,16922
20240318,130700,6032062100,1484,1484,1486,1484,5223
20240318,130600,6024304957,1487,1483,1487,1482,11817
20240318,130500,6006756086,1484,1483,1486,1482,16437
20240318,130400,5982357512,1483,1478,1483,1477,27101
20240318,130300,5942229669,1479,1475,1480,1475,2110
20240318,130200,5939113463,1481,1481,1482,1474,18310
20240318,130100,5912020852,1481,1482,1482,1481,8679
20240318,130000,5899161333,1481,1483,1485,1480,18367
20240318,125900,5871944335,1483,1480,1489,1476,57735
20240318,125800,5786352789,1476,1472,1479,1471,39786
20240318,125700,5727686546,1472,1466,1473,1466,37193
20240318,125600,5673007744,1466,1467,1468,1465,4271
20240318,125500,5666744306,1467,1468,1468,1467,1463
20240318,125400,5664597230,1467,1464,1472,1464,17291
20240318,125300,5639223020,1461,1466,1466,1461,21732
20240318,125200,5607424322,1464,1468,1468,1463,4595
20240318,125100,5600692973,1465,1464,1470,1461,37321
20240318,125000,5546140648,1464,1466,1470,1463,15996
20240318,124900,5522698991,1467,1468,1473,1463,32198
20240318,124800,5475462175,1471,1474,1475,1468,26521
20240318,124700,5436444131,1474,1487,1487,1474,31716
20240318,124600,5389562873,1486,1486,1497,1475,103347
20240318,124500,5236079706,1486,1484,1500,1482,123495
20240318,124400,5052031511,1484,1477,1490,1476,74459
20240318,124300,4941419547,1478,1471,1482,1471,33503
20240318,124200,4891907898,1471,1464,1471,1463,15023
20240318,124100,4869873003,1464,1468,1471,1463,18029
20240318,124000,4843432461,1468,1467,1474,1465,13350
20240318,123900,4823794200,1470,1470,1472,1465,19559
20240318,123800,4795063216,1473,1464,1476,1464,53992
20240318,123700,4715679755,1460,1461,1468,1460,26700
20240318,123600,4676573424,1461,1456,1463,1452,40986
20240318,123500,4616891977,1457,1455,1464,1455,24949
20240318,123400,4580474165,1455,1468,1468,1455,43040
20240318,123300,4517630867,1468,1466,1471,1458,61065
20240318,123200,4428351027,1468,1465,1469,1460,48693
20240318,123100,4356996138,1466,1474,1479,1455,122362
20240318,123000,4178140078,1481,1483,1493,1467,167676
20240318,122900,3929859085,1479,1481,1497,1453,283799
20240318,122800,3509219491,1482,1443,1494,1442,202170
20240318,122700,3212733684,1442,1440,1443,1440,4010
20240318,122600,3206950976,1440,1441,1442,1439,5911
20240318,122500,3198437553,1441,1436,1442,1436,14048
20240318,122400,3178212324,1437,1438,1438,1437,204
20240318,122300,3177919124,1439,1438,1439,1438,249
20240318,122200,3177560919,1438,1436,1439,1436,1521
20240318,122100,3175374267,1435,1437,1437,1435,15529
20240318,122000,3153089894,1436,1435,1436,1435,469
20240318,121900,3152416479,1435,1436,1437,1435,1021
20240318,121800,3150951269,1435,1436,1436,1435,1515
20240318,121700,3148776929,1435,1436,1436,1435,523
20240318,121600,3148025970,1436,1436,1438,1436,1141
20240318,121500,3146386177,1435,1435,1435,1434,12463
20240318,121400,3128513501,1435,1436,1436,1435,1008
20240318,121300,3127067013,1435,1435,1436,1435,1046
20240318,121200,3125565240,1435,1434,1436,1434,6396
20240318,121100,3116390985,1436,1434,1437,1434,70
20240318,121000,3116290447,1437,1437,1437,1437,82
20240318,120900,3116172613,1437,1435,1437,1433,2985
20240318,120800,3111893109,1438,1438,1438,1438,1555
20240318,120700,3109657019,1439,1435,1439,1435,15515
20240318,120600,3087347459,1437,1434,1438,1434,2520
20240318,120500,3083731999,1434,1435,1435,1434,4942
20240318,120400,3076640848,1436,1439,1439,1436,8315
20240318,120300,3064684133,1438,1438,1442,1437,20473
20240318,120200,3035205555,1438,1434,1438,1433,26256
20240318,120100,2997529084,1434,1434,1434,1433,2518
20240318,120000,2993920476,1434,1434,1434,1434,973
20240318,115900,2992525194,1434,1434,1434,1434,1346
20240318,115800,2990595030,1435,1433,1436,1432,12327
20240318,115700,2972912014,1433,1434,1434,1433,5111
20240318,115600,2965586561,1435,1434,1436,1434,13691
20240318,115500,2945945579,1434,1433,1434,1433,1922
20240318,115400,2943190066,1433,1433,1433,1433,2002
20240318,115300,2940321200,1433,1434,1434,1431,3906
20240318,115200,2934726229,1434,1434,1435,1434,4555
20240318,115100,2928190954,1434,1432,1434,1432,5978
20240318,115000,2919624116,1432,1431,1432,1431,581
20240318,114900,2918792575,1432,1433,1433,1432,166
20240318,114800,2918554759,1431,1433,1435,1431,7463
20240318,114700,2907859990,1433,1430,1433,1430,4187
20240318,114600,2901866550,1430,1430,1430,1430,62
20240318,114500,2901777890,1430,1430,1430,1427,1092
20240318,114400,2900219230,1428,1430,1430,1427,633
20240318,114300,2899315498,1430,1429,1430,1429,5827
20240318,114200,2890988711,1429,1429,1429,1428,6199
20240318,114100,2882134740,1431,1432,1432,1431,320
20240318,114000,2881676620,1432,1433,1433,1432,714
20240318,113900,2880654110,1432,1429,1432,1429,629
20240318,113800,2879754582,1429,1433,1433,1429,1101
20240318,113700,2878178373,1432,1433,1433,1432,1231
20240318,113600,2876415250,1434,1432,1434,1430,6646
20240318,113500,2866889603,1432,1433,1433,1432,2833
20240318,113400,2862832745,1433,1432,1433,1432,63
20240318,113300,2862742501,1433,1433,1433,1433,0
20240318,113200,2862742501,1433,1428,1433,1428,13189
20240318,113100,2843868240,1424,1425,1428,1424,6303
20240318,113000,2834875830,1424,1421,1424,1420,3114
20240318,112900,2830447674,1421,1421,1422,1419,2496
20240318,112800,2826902312,1421,1421,1421,1421,1607
20240318,112700,2824618765,1420,1420,1422,1420,1936
20240318,112600,2821868791,1420,1422,1423,1420,7060
20240318,112500,2811840777,1423,1425,1425,1423,1835
20240318,112400,2809228968,1425,1425,1425,1423,1700
20240318,112300,2806808956,1425,1424,1425,1424,1102
20240318,112200,2805239607,1423,1424,1424,1423,4230
20240318,112100,2799216193,1424,1424,1424,1424,1864
20240318,112000,2796561857,1425,1425,1425,1425,51
20240318,111900,2796489182,1425,1424,1425,1424,3126
20240318,111800,2792035674,1423,1423,1423,1423,289
20240318,111700,2791624427,1423,1423,1423,1423,510
20240318,111600,2790898697,1423,1423,1423,1421,192
20240318,111500,2790625543,1423,1423,1423,1423,2
20240318,111400,2790622697,1422,1421,1423,1420,8771
20240318,111300,2778156581,1421,1420,1421,1419,6258
20240318,111200,2769265012,1420,1421,1421,1417,6019
20240318,111100,2760725052,1421,1422,1422,1421,1715
20240318,111000,2758287119,1422,1422,1423,1422,851
20240318,110900,2757076863,1422,1422,1423,1422,329
20240318,110800,2756608925,1422,1422,1423,1422,723
20240318,110700,2755580260,1422,1427,1427,1422,102
20240318,110600,2755434906,1427,1427,1427,1421,1106
20240318,110500,2753858722,1427,1429,1429,1420,2201
20240318,110400,2750715295,1429,1418,1429,1418,8299
20240318,110300,2738925390,1416,1417,1417,1416,2251
20240318,110200,2735737004,1417,1417,1417,1416,1336
20240318,110100,2733845071,1417,1418,1418,1416,2165
20240318,110000,2730778097,1418,1419,1419,1418,2776
20240318,105900,2726841524,1419,1425,1425,1418,3912
20240318,105800,2721287411,1420,1426,1426,1420,3740
20240318,105700,2715974383,1425,1422,1425,1422,2003
20240318,105600,2713120573,1422,1423,1424,1420,6110
20240318,105500,2704441391,1422,1421,1427,1421,2319
20240318,105400,2701145931,1420,1425,1428,1419,16337
20240318,105300,2677938478,1429,1425,1432,1425,2322
20240318,105200,2674627358,1433,1422,1433,1422,8175
20240318,105100,2662958675,1421,1422,1424,1421,4650
20240318,105000,2656349304,1421,1423,1423,1420,16561
20240318,104900,2632815657,1423,1427,1427,1423,4467
20240318,104800,2626449866,1426,1428,1428,1426,21314
20240318,104700,2596052669,1425,1431,1431,1425,18409
20240318,104600,2569741888,1431,1435,1438,1431,25752
20240318,104500,2532846749,1439,1440,1440,1435,10847
20240318,104400,2517253134,1440,1439,1440,1439,3135
20240318,104300,2512739662,1440,1434,1441,1434,12333
20240318,104200,2495004105,1435,1436,1438,1434,6838
20240318,104100,2485186455,1437,1437,1438,1437,5380
20240318,104000,2477451781,1437,1437,1437,1435,10602
20240318,103900,2462226628,1437,1437,1437,1435,158
20240318,103800,2461999584,1436,1432,1436,1431,6964
20240318,103700,2452015581,1435,1440,1441,1433,9853
20240318,103600,2437858562,1440,1437,1441,1437,17164
20240318,103500,2413156891,1435,1437,1437,1435,5309
20240318,103400,2405535956,1437,1437,1438,1436,4060
20240318,103300,2399699686,1438,1437,1439,1435,13860
20240318,103200,2379784536,1438,1436,1438,1433,7137
20240318,103100,2369542051,1434,1438,1439,1431,8122
20240318,103000,2357874328,1437,1441,1442,1435,9471
20240318,102900,2344254611,1441,1449,1449,1438,28659
20240318,102800,2302919256,1449,1442,1450,1442,99857
20240318,102700,2158477630,1442,1434,1442,1430,59938
20240318,102600,2072244145,1430,1429,1433,1424,18793
20240318,102500,2045364006,1430,1419,1431,1418,31930
20240318,102400,1999850128,1419,1418,1419,1416,2052
20240318,102300,1996941383,1418,1416,1418,1415,6732
20240318,102200,1987407685,1416,1416,1417,1416,3492
20240318,102100,1982461035,1416,1418,1418,1416,361
20240318,102000,1981949498,1418,1412,1419,1412,17862
20240318,101900,1956685346,1413,1413,1414,1412,3998
20240318,101800,1951034991,1412,1411,1412,1411,2331
20240318,101700,1947744546,1411,1409,1411,1409,1049
20240318,101600,1946265202,1409,1408,1410,1408,4291
20240318,101500,1940223346,1408,1408,1409,1408,6108
20240318,101400,1931622763,1408,1409,1412,1406,13556
20240318,101300,1912524399,1408,1406,1409,1405,9910
20240318,101200,1898585849,1402,1399,1406,1399,8917
20240318,101100,1886094299,1399,1403,1406,1399,4702
20240318,101000,1879503934,1399,1400,1404,1394,8515
20240318,100900,1867586240,1400,1394,1400,1392,2743
20240318,100800,1863764877,1395,1398,1400,1395,10542
20240318,100700,1849037695,1399,1395,1402,1393,17065
20240318,100600,1825219524,1393,1396,1396,1387,25006
20240318,100500,1790443297,1396,1403,1405,1396,25218
20240318,100400,1755135434,1403,1406,1406,1403,11787
20240318,100300,1738575136,1406,1407,1407,1406,2070
20240318,100200,1735664396,1407,1411,1413,1406,16561
20240318,100100,1712341875,1413,1411,1413,1411,2167
20240318,100000,1709281406,1410,1412,1412,1408,18011
20240318,095900,1683890250,1413,1412,1417,1412,4436
20240318,095800,1677620177,1415,1412,1415,1410,16366
20240318,095700,1654527162,1411,1411,1412,1411,3735
20240318,095600,1649254674,1411,1416,1416,1411,10479
20240318,095500,1634452224,1414,1414,1414,1414,841
20240318,095400,1633263050,1413,1419,1419,1413,12173
20240318,095300,1616039757,1419,1422,1422,1415,2789
20240318,095200,1612089451,1423,1420,1423,1414,14200
20240318,095100,1591993404,1418,1419,1421,1418,8607
20240318,095000,1579784404,1419,1427,1428,1419,9527
20240318,094900,1566238198,1428,1428,1428,1425,8109
20240318,094800,1554664368,1425,1425,1428,1425,7454
20240318,094700,1544036299,1425,1429,1430,1421,28645
20240318,094600,1503212620,1429,1431,1432,1428,5656
20240318,094500,1495127261,1429,1429,1433,1426,13656
20240318,094400,1475592534,1429,1425,1430,1425,13063
20240318,094300,1456942409,1425,1425,1430,1423,17412
20240318,094200,1432084399,1422,1423,1425,1421,5558
20240318,094100,1424174531,1423,1429,1429,1421,6432
20240318,094000,1415014227,1429,1418,1430,1418,11938
20240318,093900,1398017625,1418,1418,1419,1416,12640
20240318,093800,1380098172,1418,1416,1420,1413,10955
20240318,093700,1364600831,1412,1432,1433,1412,34732
20240318,093600,1315236734,1431,1435,1436,1431,27324
20240318,093500,1276098261,1435,1433,1435,1431,11673
20240318,093400,1259373927,1431,1428,1433,1428,7179
20240318,093300,1249109448,1431,1430,1436,1428,17939
20240318,093200,1223455627,1433,1432,1438,1430,25494
20240318,093100,1186899691,1431,1438,1439,1431,37330
20240318,093000,1133357477,1438,1434,1438,1431,12142
20240318,092900,1115957075,1433,1440,1440,1433,43987
20240318,092800,1052789064,1440,1436,1442,1431,72492
20240318,092700,948613427,1436,1426,1437,1425,59755
20240318,092600,863102286,1425,1419,1426,1413,35189
20240318,092500,813121573,1419,1413,1420,1413,30419
20240318,092400,770012602,1413,1413,1413,1412,10050
20240318,092300,755817746,1413,1414,1415,1413,6605
20240318,092200,746483233,1413,1416,1418,1413,10458
20240318,092100,731662617,1416,1412,1417,1412,5909
20240318,092000,723308675,1412,1413,1419,1412,23193
20240318,091900,690479583,1413,1412,1416,1410,15108
20240318,091800,669145435,1417,1411,1417,1410,16119
20240318,091700,646346004,1411,1410,1411,1406,5533
20240318,091600,638552072,1411,1412,1414,1404,33825
20240318,091500,590934912,1416,1413,1416,1410,17455
20240318,091400,566277725,1413,1416,1419,1411,25212
20240318,091300,530583075,1415,1414,1416,1410,29172
20240318,091200,489398793,1414,1409,1414,1406,27920
20240318,091100,450012199,1406,1410,1410,1406,26952
20240318,091000,412033726,1410,1405,1412,1404,34353
20240318,090900,363603311,1404,1408,1412,1404,29873
20240318,090800,321516384,1407,1405,1412,1403,38466
20240318,090700,267364541,1405,1391,1408,1390,52222
20240318,090600,194259509,1391,1386,1395,1383,10154
20240318,090500,180143966,1383,1390,1393,1383,9499
20240318,090400,166967000,1387,1384,1389,1384,9019
20240318,090300,154458651,1387,1392,1393,1385,15318
20240318,090200,133179254,1393,1400,1400,1390,12228
20240318,090100,116135700,1400,1394,1404,1393,49114
20240318,090000,47404239,1395,1390,1395,1390,31154