stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190300,3025590299,1038,1038,1038,1038,29481
20240319,190200,3025590299,1038,1038,1038,1038,0
20240319,190100,3025590299,1038,1038,1038,1038,0
20240319,190000,3025590299,1038,1038,1038,1038,0
20240319,185900,3025590299,1038,1038,1038,1038,0
20240319,185800,3025590299,1038,1038,1038,1038,0
20240319,185700,3025590299,1038,1038,1038,1038,0
20240319,185600,3025590299,1038,1038,1038,1038,0
20240319,185500,3025590299,1038,1038,1038,1038,0
20240319,185400,3025590299,1038,1038,1038,1038,0
20240319,185300,3025590299,1038,1038,1038,1038,0
20240319,185200,3025590299,1038,1038,1038,1038,0
20240319,185100,3025590299,1038,1038,1038,1038,0
20240319,185000,3025590299,1038,1038,1038,1038,0
20240319,184900,3025590299,1038,1038,1038,1038,0
20240319,184800,3025590299,1038,1038,1038,1038,0
20240319,184700,3025590299,1038,1038,1038,1038,0
20240319,184600,3025590299,1038,1038,1038,1038,0
20240319,184500,3025590299,1038,1038,1038,1038,0
20240319,184400,3025590299,1038,1038,1038,1038,0
20240319,184300,3025590299,1038,1038,1038,1038,0
20240319,184200,3025590299,1038,1038,1038,1038,0
20240319,184100,3025590299,1038,1038,1038,1038,0
20240319,184000,3025590299,1038,1038,1038,1038,0
20240319,183900,3025590299,1038,1038,1038,1038,0
20240319,183800,3025590299,1038,1038,1038,1038,0
20240319,183700,3025590299,1038,1038,1038,1038,0
20240319,183600,3025590299,1038,1038,1038,1038,0
20240319,183500,3025590299,1038,1038,1038,1038,0
20240319,183400,3025590299,1038,1038,1038,1038,0
20240319,183300,3025590299,1038,1038,1038,1038,29481
20240319,183200,3025590299,1038,1038,1038,1038,0
20240319,183100,3025590299,1038,1038,1038,1038,0
20240319,183000,3025590299,1038,1038,1038,1038,0
20240319,182900,3025590299,1038,1038,1038,1038,0
20240319,182800,3025590299,1038,1038,1038,1038,0
20240319,182700,3025590299,1038,1038,1038,1038,0
20240319,182600,3025590299,1038,1038,1038,1038,0
20240319,182500,3025590299,1038,1038,1038,1038,0
20240319,182400,3025590299,1038,1038,1038,1038,0
20240319,182300,3025590299,1038,1038,1038,1038,0
20240319,182200,3025590299,1038,1038,1038,1038,0
20240319,182100,3025590299,1038,1038,1038,1038,0
20240319,182000,3025590299,1038,1038,1038,1038,0
20240319,181900,3025590299,1038,1038,1038,1038,0
20240319,181800,3025590299,1038,1038,1038,1038,0
20240319,181700,3025590299,1038,1038,1038,1038,0
20240319,181600,3025590299,1038,1038,1038,1038,0
20240319,181500,3025590299,1038,1038,1038,1038,0
20240319,181400,3025590299,1038,1038,1038,1038,0
20240319,181300,3025590299,1038,1038,1038,1038,0
20240319,181200,3025590299,1038,1038,1038,1038,0
20240319,181100,3025590299,1038,1038,1038,1038,0
20240319,181000,3025590299,1038,1038,1038,1038,0
20240319,180900,3025590299,1038,1038,1038,1038,0
20240319,180800,3025590299,1038,1038,1038,1038,0
20240319,180700,3025590299,1038,1038,1038,1038,0
20240319,180600,3025590299,1038,1038,1038,1038,0
20240319,180500,3025590299,1038,1038,1038,1038,0
20240319,180400,3025590299,1038,1038,1038,1038,0
20240319,180300,3025590299,1038,1038,1038,1038,29481
20240319,180200,3025590299,1038,1038,1038,1038,0
20240319,180100,3025590299,1038,1038,1038,1038,0
20240319,180000,3025590299,1038,1038,1038,1038,0
20240319,175900,3025590299,1038,1038,1038,1038,0
20240319,175800,3025590299,1038,1038,1038,1038,0
20240319,175700,3025590299,1038,1038,1038,1038,0
20240319,175600,3025590299,1038,1038,1038,1038,0
20240319,175500,3025590299,1038,1038,1038,1038,0
20240319,175400,3025590299,1038,1038,1038,1038,0
20240319,175300,3025590299,1038,1038,1038,1038,0
20240319,175200,3025590299,1038,1038,1038,1038,0
20240319,175100,3025590299,1038,1038,1038,1038,0
20240319,175000,3025590299,1038,1038,1038,1038,0
20240319,174900,3025590299,1038,1038,1038,1038,0
20240319,174800,3025590299,1038,1038,1038,1038,0
20240319,174700,3025590299,1038,1038,1038,1038,0
20240319,174600,3025590299,1038,1038,1038,1038,0
20240319,174500,3025590299,1038,1038,1038,1038,0
20240319,174400,3025590299,1038,1038,1038,1038,0
20240319,174300,3025590299,1038,1038,1038,1038,0
20240319,174200,3025590299,1038,1038,1038,1038,0
20240319,174100,3025590299,1038,1038,1038,1038,0
20240319,174000,3025590299,1038,1038,1038,1038,0
20240319,173900,3025590299,1038,1038,1038,1038,0
20240319,173800,3025590299,1038,1038,1038,1038,0
20240319,173700,3025590299,1038,1038,1038,1038,0
20240319,173600,3025590299,1038,1038,1038,1038,0
20240319,173500,3025590299,1038,1038,1038,1038,0
20240319,173400,3025590299,1038,1038,1038,1038,0
20240319,173300,3025590299,1038,1038,1038,1038,29481
20240319,173200,3025590299,1038,1038,1038,1038,0
20240319,173100,3025590299,1038,1038,1038,1038,0
20240319,173000,3025590299,1038,1038,1038,1038,0
20240319,172900,3025590299,1038,1038,1038,1038,0
20240319,172800,3025590299,1038,1038,1038,1038,0
20240319,172700,3025590299,1038,1038,1038,1038,0
20240319,172600,3025590299,1038,1038,1038,1038,0
20240319,172500,3025590299,1038,1038,1038,1038,0
20240319,172400,3025590299,1038,1038,1038,1038,0
20240319,172300,3025590299,1038,1038,1038,1038,0
20240319,172200,3025590299,1038,1038,1038,1038,0
20240319,172100,3025590299,1038,1038,1038,1038,0
20240319,172000,3025590299,1038,1038,1038,1038,0
20240319,171900,3025590299,1038,1038,1038,1038,0
20240319,171800,3025590299,1038,1038,1038,1038,0
20240319,171700,3025590299,1038,1038,1038,1038,0
20240319,171600,3025590299,1038,1038,1038,1038,0
20240319,171500,3025590299,1038,1038,1038,1038,0
20240319,171400,3025590299,1038,1038,1038,1038,0
20240319,171300,3025590299,1038,1038,1038,1038,0
20240319,171200,3025590299,1038,1038,1038,1038,0
20240319,171100,3025590299,1038,1038,1038,1038,0
20240319,171000,3025590299,1038,1038,1038,1038,0
20240319,170900,3025590299,1038,1038,1038,1038,0
20240319,170800,3025590299,1038,1038,1038,1038,0
20240319,170700,3025590299,1038,1038,1038,1038,0
20240319,170600,3025590299,1038,1038,1038,1038,0
20240319,170500,3025590299,1038,1038,1038,1038,0
20240319,170400,3025590299,1038,1038,1038,1038,0
20240319,170300,3025590299,1038,1038,1038,1038,29481
20240319,170200,3025590299,1038,1038,1038,1038,0
20240319,170100,3025590299,1038,1038,1038,1038,0
20240319,170000,3025590299,1038,1038,1038,1038,0
20240319,165900,3025590299,1038,1038,1038,1038,0
20240319,165800,3025590299,1038,1038,1038,1038,0
20240319,165700,3025590299,1038,1038,1038,1038,0
20240319,165600,3025590299,1038,1038,1038,1038,0
20240319,165500,3025590299,1038,1038,1038,1038,0
20240319,165400,3025590299,1038,1038,1038,1038,0
20240319,165300,3025590299,1038,1038,1038,1038,0
20240319,165200,3025590299,1038,1038,1038,1038,0
20240319,165100,3025590299,1038,1038,1038,1038,0
20240319,165000,3025590299,1038,1038,1038,1038,0
20240319,164900,3025590299,1038,1038,1038,1038,0
20240319,164800,3025590299,1038,1038,1038,1038,0
20240319,164700,3025590299,1038,1038,1038,1038,0
20240319,164600,3025590299,1038,1038,1038,1038,0
20240319,164500,3025590299,1038,1038,1038,1038,0
20240319,164400,3025590299,1038,1038,1038,1038,0
20240319,164300,3025590299,1038,1038,1038,1038,0
20240319,164200,3025590299,1038,1038,1038,1038,0
20240319,164100,3025590299,1038,1038,1038,1038,0
20240319,164000,3025590299,1038,1038,1038,1038,0
20240319,163900,3025590299,1038,1038,1038,1038,0
20240319,163800,3025590299,1038,1038,1038,1038,0
20240319,163700,3025590299,1038,1038,1038,1038,0
20240319,163600,3025590299,1038,1038,1038,1038,0
20240319,163500,3025590299,1038,1038,1038,1038,0
20240319,163400,3025590299,1038,1038,1038,1038,0
20240319,163300,3025590299,1038,1038,1038,1038,29481
20240319,163200,3025590299,1038,1038,1038,1038,0
20240319,163100,3025590299,1038,1038,1038,1038,0
20240319,163000,3025590299,1038,1038,1038,1038,0
20240319,162900,3025590299,1038,1038,1038,1038,0
20240319,162800,3025590299,1038,1038,1038,1038,0
20240319,162700,3025590299,1038,1038,1038,1038,0
20240319,162600,3025590299,1038,1038,1038,1038,0
20240319,162500,3025590299,1038,1038,1038,1038,0
20240319,162400,3025590299,1038,1038,1038,1038,0
20240319,162300,3025590299,1038,1038,1038,1038,0
20240319,162200,3025590299,1038,1038,1038,1038,0
20240319,162100,3025590299,1038,1038,1038,1038,0
20240319,162000,3025590299,1038,1038,1038,1038,0
20240319,161900,3025590299,1038,1038,1038,1038,0
20240319,161800,3025590299,1038,1038,1038,1038,0
20240319,161700,3025590299,1038,1038,1038,1038,0
20240319,161600,3025590299,1038,1038,1038,1038,0
20240319,161500,3025590299,1038,1038,1038,1038,0
20240319,161400,3025590299,1038,1038,1038,1038,0
20240319,161300,3025590299,1038,1038,1038,1038,0
20240319,161200,3025590299,1038,1038,1038,1038,0
20240319,161100,3025590299,1038,1038,1038,1038,0
20240319,161000,3025590299,1038,1038,1038,1038,0
20240319,160900,3025590299,1038,1038,1038,1038,0
20240319,160800,3025590299,1038,1038,1038,1038,0
20240319,160700,3025590299,1038,1038,1038,1038,0
20240319,160600,3025590299,1038,1038,1038,1038,0
20240319,160500,3025590299,1038,1038,1038,1038,0
20240319,160400,3025590299,1038,1038,1038,1038,0
20240319,160300,3025590299,1038,1038,1038,1038,29481
20240319,160200,3025590299,1038,1038,1038,1038,0
20240319,160100,3025590299,1038,1038,1038,1038,0
20240319,160000,3025590299,1038,1038,1038,1038,0
20240319,155900,3025590299,1038,1038,1038,1038,0
20240319,155800,3025590299,1038,1038,1038,1038,0
20240319,155700,3025590299,1038,1038,1038,1038,0
20240319,155600,3025590299,1038,1038,1038,1038,0
20240319,155500,3025590299,1038,1038,1038,1038,0
20240319,155400,3025590299,1038,1038,1038,1038,0
20240319,155300,3025590299,1038,1038,1038,1038,0
20240319,155200,3025590299,1038,1038,1038,1038,0
20240319,155100,3025590299,1038,1038,1038,1038,0
20240319,155000,3025590299,1038,1038,1038,1038,0
20240319,154900,3025590299,1038,1038,1038,1038,0
20240319,154800,3025590299,1038,1038,1038,1038,0
20240319,154700,3025590299,1038,1038,1038,1038,0
20240319,154600,3025590299,1038,1038,1038,1038,0
20240319,154500,3025590299,1038,1038,1038,1038,0
20240319,154400,3025590299,1038,1038,1038,1038,0
20240319,154300,3025590299,1038,1038,1038,1038,0
20240319,154200,3025590299,1038,1038,1038,1038,0
20240319,154100,3025590299,1038,1038,1038,1038,0
20240319,154000,3025590299,1038,1038,1038,1038,0
20240319,153900,3025590299,1038,1038,1038,1038,0
20240319,153800,3025590299,1038,1038,1038,1038,0
20240319,153700,3025590299,1038,1038,1038,1038,0
20240319,153600,3025590299,1038,1038,1038,1038,0
20240319,153500,3025590299,1038,1038,1038,1038,0
20240319,153400,3025590299,1038,1038,1038,1038,0
20240319,153300,3025590299,1038,1038,1038,1038,29481
20240319,153200,3025590299,1038,1038,1038,1038,0
20240319,153100,3025590299,1038,1038,1038,1038,0
20240319,153000,3025590299,1038,1038,1038,1038,29481
20240319,152900,2994989021,1038,1038,1038,1038,0
20240319,152800,2994989021,1038,1038,1038,1038,0
20240319,152700,2994989021,1038,1038,1038,1038,0
20240319,152600,2994989021,1038,1038,1038,1038,0
20240319,152500,2994989021,1038,1038,1038,1038,0
20240319,152400,2994989021,1038,1038,1038,1038,0
20240319,152300,2994989021,1038,1038,1038,1038,0
20240319,152200,2994989021,1038,1038,1038,1038,0
20240319,152100,2994989021,1038,1038,1038,1038,0
20240319,152000,2994989021,1038,1038,1038,1038,0
20240319,151900,2994989021,1038,1043,1047,1038,4572
20240319,151800,2990237607,1043,1047,1050,1043,2116
20240319,151700,2988021211,1047,1050,1050,1046,837
20240319,151600,2987144468,1047,1050,1050,1047,1722
20240319,151500,2985336668,1050,1044,1051,1044,15244
20240319,151400,2969337809,1044,1042,1044,1042,365
20240319,151300,2968957107,1040,1039,1041,1038,3202
20240319,151200,2965631708,1039,1039,1039,1038,2307
20240319,151100,2963234784,1039,1038,1039,1038,2501
20240319,151000,2960637261,1039,1039,1039,1039,1458
20240319,150900,2959122399,1038,1035,1040,1035,4725
20240319,150800,2954216329,1034,1035,1035,1034,406
20240319,150700,2953796134,1035,1034,1035,1034,2038
20240319,150600,2951688349,1034,1034,1034,1034,100
20240319,150500,2951584949,1027,1034,1034,1027,2118
20240319,150400,2949409728,1026,1026,1026,1026,705
20240319,150300,2948686398,1026,1035,1035,1023,9800
20240319,150200,2938625015,1035,1035,1035,1035,426
20240319,150100,2938184105,1035,1035,1035,1035,300
20240319,150000,2937873605,1035,1034,1035,1034,9055
20240319,145900,2928501718,1034,1032,1034,1032,1821
20240319,145800,2926620627,1033,1033,1033,1033,67
20240319,145700,2926551416,1032,1033,1033,1032,483
20240319,145600,2926052927,1032,1032,1032,1032,2
20240319,145500,2926050863,1033,1032,1033,1032,175
20240319,145400,2925870253,1032,1030,1032,1028,55
20240319,145300,2925813673,1032,1032,1032,1032,798
20240319,145200,2924990137,1032,1032,1032,1032,5
20240319,145100,2924984977,1033,1033,1033,1033,0
20240319,145000,2924984977,1033,1033,1033,1033,30
20240319,144900,2924953987,1032,1032,1032,1032,11
20240319,144800,2924942635,1033,1033,1033,1030,9
20240319,144700,2924933344,1027,1033,1033,1027,5
20240319,144600,2924928191,1033,1032,1033,1032,350
20240319,144500,2924566891,1032,1032,1032,1032,110
20240319,144400,2924453371,1032,1032,1032,1026,3247
20240319,144300,2921117455,1030,1030,1030,1030,310
20240319,144200,2920798155,1026,1026,1026,1026,200
20240319,144100,2920592955,1024,1033,1033,1024,4781
20240319,144000,2915686202,1029,1032,1032,1029,3195
20240319,143900,2912397092,1032,1032,1032,1032,106
20240319,143800,2912287700,1032,1032,1032,1032,38
20240319,143700,2912248484,1026,1026,1026,1026,1491
20240319,143600,2910718718,1026,1030,1030,1026,3514
20240319,143500,2907110828,1032,1032,1032,1032,891
20240319,143400,2906191316,1032,1032,1032,1032,757
20240319,143300,2905410092,1032,1031,1032,1031,309
20240319,143200,2905091413,1031,1028,1032,1028,1009
20240319,143100,2904051417,1028,1028,1028,1028,0
20240319,143000,2904051417,1028,1028,1028,1028,100
20240319,142900,2903948617,1027,1027,1027,1027,292
20240319,142800,2903648733,1026,1026,1026,1026,1
20240319,142700,2903647707,1026,1026,1026,1026,0
20240319,142600,2903647707,1026,1032,1032,1026,3453
20240319,142500,2900086329,1024,1024,1024,1024,1086
20240319,142400,2898974265,1024,1022,1024,1020,8650
20240319,142300,2890150721,1022,1026,1026,1020,8154
20240319,142200,2881813066,1026,1027,1030,1025,10920
20240319,142100,2870607654,1028,1030,1031,1027,17144
20240319,142000,2852975931,1030,1031,1031,1030,447
20240319,141900,2852515391,1030,1031,1031,1030,268
20240319,141800,2852239086,1032,1033,1033,1032,412
20240319,141700,2851813730,1033,1033,1033,1033,48
20240319,141600,2851764146,1033,1034,1034,1033,9
20240319,141500,2851754848,1033,1035,1035,1033,1130
20240319,141400,2850585300,1035,1035,1035,1035,1
20240319,141300,2850584265,1033,1033,1033,1033,1
20240319,141200,2850583232,1035,1031,1035,1031,5544
20240319,141100,2844850893,1031,1031,1032,1031,197
20240319,141000,2844647785,1031,1031,1031,1031,1001
20240319,140900,2843615754,1031,1032,1032,1031,10
20240319,140800,2843605439,1032,1032,1032,1032,15
20240319,140700,2843589959,1032,1032,1032,1032,2633
20240319,140600,2840872703,1032,1032,1032,1032,127
20240319,140500,2840741639,1032,1033,1033,1032,378
20240319,140400,2840351293,1033,1033,1033,1033,10
20240319,140300,2840340963,1034,1034,1034,1034,5
20240319,140200,2840335793,1033,1033,1034,1033,11
20240319,140100,2840324429,1035,1035,1035,1035,3103
20240319,140000,2837112824,1035,1035,1035,1030,3019
20240319,135900,2834001830,1035,1031,1035,1031,674
20240319,135800,2833306900,1032,1035,1035,1032,190
20240319,135700,2833110499,1035,1033,1035,1033,31
20240319,135600,2833078416,1031,1031,1031,1031,0
20240319,135500,2833078416,1031,1031,1033,1031,669
20240319,135400,2832388662,1031,1032,1032,1031,521
20240319,135300,2831851011,1031,1031,1031,1030,3069
20240319,135200,2828686902,1032,1032,1032,1032,14
20240319,135100,2828672454,1032,1032,1032,1032,49
20240319,135000,2828621886,1032,1032,1032,1032,1003
20240319,134900,2827586790,1032,1033,1033,1032,982
20240319,134800,2826573334,1033,1033,1035,1033,1025
20240319,134700,2825514488,1033,1033,1033,1033,15
20240319,134600,2825498993,1033,1034,1034,1033,56
20240319,134500,2825441125,1033,1035,1035,1033,566
20240319,134400,2824855321,1035,1034,1035,1034,429
20240319,134300,2824411541,1032,1034,1034,1032,171
20240319,134200,2824234899,1032,1032,1032,1032,73
20240319,134100,2824159563,1032,1034,1034,1032,636
20240319,134000,2823502962,1035,1034,1035,1033,26
20240319,133900,2823476075,1031,1031,1031,1031,0
20240319,133800,2823476075,1031,1031,1031,1031,0
20240319,133700,2823476075,1031,1033,1033,1031,203
20240319,133600,2823266737,1031,1031,1031,1031,0
20240319,133500,2823266737,1031,1035,1035,1031,1139
20240319,133400,2822092310,1035,1035,1035,1031,54
20240319,133300,2822036563,1035,1035,1035,1035,107
20240319,133200,2821925818,1035,1034,1035,1034,504
20240319,133100,2821404182,1031,1035,1035,1031,31
20240319,133000,2821372217,1035,1032,1035,1031,1501
20240319,132900,2819824282,1032,1033,1033,1032,2080
20240319,132800,2817677695,1035,1033,1035,1032,3624
20240319,132700,2813937168,1032,1033,1035,1032,753
20240319,132600,2813159272,1032,1033,1033,1032,2034
20240319,132500,2811058333,1033,1033,1033,1033,231
20240319,132400,2810819710,1033,1033,1033,1033,5995
20240319,132300,2804626875,1033,1033,1033,1033,495
20240319,132200,2804115540,1032,1031,1034,1031,908
20240319,132100,2803179382,1031,1033,1033,1031,1099
20240319,132000,2802044883,1031,1031,1031,1030,1185
20240319,131900,2800823179,1030,1036,1038,1030,32399
20240319,131800,2767416822,1034,1036,1036,1034,3002
20240319,131700,2764308854,1036,1036,1036,1036,327
20240319,131600,2763970082,1036,1036,1043,1036,125
20240319,131500,2763840575,1036,1040,1040,1036,1541
20240319,131400,2762243979,1041,1041,1042,1041,25
20240319,131300,2762217953,1042,1041,1042,1041,156
20240319,131200,2762055456,1042,1036,1043,1036,10071
20240319,131100,2751574590,1035,1035,1035,1034,262
20240319,131000,2751303467,1035,1036,1037,1035,2064
20240319,130900,2749166159,1036,1036,1036,1036,503
20240319,130800,2748645051,1035,1036,1036,1035,206
20240319,130700,2748431637,1034,1034,1035,1034,158
20240319,130600,2748268258,1036,1036,1036,1036,506
20240319,130500,2747744042,1036,1036,1036,1036,0
20240319,130400,2747744042,1036,1036,1036,1036,3
20240319,130300,2747740934,1036,1036,1036,1036,0
20240319,130200,2747740934,1036,1036,1036,1033,5483
20240319,130100,2742070523,1036,1036,1036,1036,103
20240319,130000,2741963815,1035,1035,1035,1035,729
20240319,125900,2741209300,1035,1035,1035,1034,97
20240319,125800,2741108996,1035,1034,1035,1034,1452
20240319,125700,2739607475,1034,1035,1035,1034,945
20240319,125600,2738630328,1034,1034,1034,1034,72
20240319,125500,2738555880,1033,1034,1035,1033,5285
20240319,125400,2733094952,1034,1034,1034,1034,1516
20240319,125300,2731527408,1034,1034,1035,1034,392
20240319,125200,2731122071,1034,1035,1035,1033,1284
20240319,125100,2729794423,1036,1035,1036,1035,832
20240319,125000,2728933302,1036,1037,1037,1036,1113
20240319,124900,2727780187,1037,1037,1037,1037,403
20240319,124800,2727362276,1037,1037,1037,1037,14
20240319,124700,2727347758,1037,1037,1037,1037,21
20240319,124600,2727325981,1037,1037,1037,1036,2971
20240319,124500,2724245154,1037,1038,1038,1037,1010
20240319,124400,2723197774,1037,1037,1038,1037,269
20240319,124300,2722918800,1037,1037,1037,1037,162
20240319,124200,2722750806,1037,1038,1038,1037,20
20240319,124100,2722730063,1037,1036,1037,1036,1092
20240319,124000,2721597660,1036,1040,1040,1036,11
20240319,123900,2721586232,1040,1037,1040,1037,145
20240319,123800,2721435492,1035,1036,1036,1035,2279
20240319,123700,2719076170,1036,1036,1036,1036,97
20240319,123600,2718975678,1036,1037,1037,1036,574
20240319,123500,2718380854,1038,1036,1038,1035,285
20240319,123400,2718085576,1035,1033,1035,1033,724
20240319,123300,2717337396,1033,1039,1039,1033,23168
20240319,123200,2693342556,1039,1040,1040,1039,503
20240319,123100,2692819571,1040,1040,1041,1040,4373
20240319,123000,2688271646,1040,1041,1041,1040,7
20240319,122900,2688264360,1041,1041,1041,1041,1219
20240319,122800,2686995381,1041,1041,1041,1040,513
20240319,122700,2686461840,1041,1042,1042,1040,3716
20240319,122600,2682593653,1042,1046,1046,1042,5365
20240319,122500,2676985421,1046,1046,1047,1046,3383
20240319,122400,2673446801,1049,1049,1049,1047,9697
20240319,122300,2663292174,1050,1050,1050,1050,3339
20240319,122200,2659786224,1050,1054,1054,1050,5511
20240319,122100,2653994759,1055,1055,1055,1054,1431
20240319,122000,2652486342,1054,1054,1055,1054,465
20240319,121900,2651996231,1054,1054,1054,1054,20
20240319,121800,2651975151,1054,1056,1056,1054,754
20240319,121700,2651180297,1056,1056,1056,1056,105
20240319,121600,2651069417,1054,1057,1059,1054,42395
20240319,121500,2606310100,1059,1057,1060,1057,13026
20240319,121400,2592513601,1059,1056,1059,1055,4515
20240319,121300,2587742517,1057,1053,1057,1053,4145
20240319,121200,2583369352,1054,1053,1055,1051,4424
20240319,121100,2578707106,1051,1050,1054,1048,2058
20240319,121000,2576544617,1048,1048,1050,1047,2744
20240319,120900,2573668618,1047,1045,1048,1045,4854
20240319,120800,2568585856,1047,1044,1047,1044,580
20240319,120700,2567979068,1047,1043,1048,1043,2378
20240319,120600,2565489716,1047,1047,1047,1042,438
20240319,120500,2565031712,1042,1049,1049,1042,342
20240319,120400,2564673873,1042,1042,1049,1041,6176
20240319,120300,2558218823,1042,1042,1042,1042,55
20240319,120200,2558161513,1042,1042,1042,1041,37
20240319,120100,2558122964,1041,1042,1042,1041,472
20240319,120000,2557631592,1042,1041,1042,1041,54
20240319,115900,2557575334,1041,1042,1042,1040,1436
20240319,115800,2556080889,1042,1042,1042,1042,142
20240319,115700,2555932925,1041,1043,1043,1041,10507
20240319,115600,2544992649,1043,1042,1043,1042,125
20240319,115500,2544862299,1042,1042,1044,1042,789
20240319,115400,2544039557,1043,1043,1044,1042,242
20240319,115300,2543787221,1043,1042,1043,1042,45
20240319,115200,2543740316,1042,1042,1042,1042,312
20240319,115100,2543415212,1042,1041,1042,1040,1134
20240319,115000,2542235281,1040,1041,1041,1039,196
20240319,114900,2542031605,1039,1041,1041,1039,430
20240319,114800,2541584808,1041,1040,1041,1039,201
20240319,114700,2541375962,1039,1043,1043,1039,3717
20240319,114600,2537508384,1043,1045,1046,1043,153
20240319,114500,2537348719,1045,1045,1045,1045,80
20240319,114400,2537265119,1046,1045,1046,1045,502
20240319,114300,2536740316,1045,1046,1046,1041,2223
20240319,114200,2534424788,1046,1047,1050,1046,793
20240319,114100,2533593945,1046,1047,1050,1046,106
20240319,114000,2533482664,1047,1050,1050,1047,18
20240319,113900,2533463789,1050,1044,1051,1044,2285
20240319,113800,2531068767,1041,1042,1042,1041,29
20240319,113700,2531038563,1041,1041,1041,1041,0
20240319,113600,2531038563,1041,1044,1044,1041,139
20240319,113500,2530893558,1040,1040,1040,1040,453
20240319,113400,2530422438,1040,1043,1044,1040,918
20240319,113300,2529465494,1044,1046,1046,1044,4929
20240319,113200,2524315874,1045,1049,1049,1045,349
20240319,113100,2523950249,1045,1050,1052,1045,11690
20240319,113000,2511714131,1053,1051,1054,1049,15195
20240319,112900,2495746019,1052,1049,1052,1047,4318
20240319,112800,2491213617,1047,1049,1049,1046,808
20240319,112700,2490367963,1046,1047,1050,1046,7641
20240319,112600,2482363385,1048,1043,1050,1043,2218
20240319,112500,2480040324,1044,1040,1044,1040,365
20240319,112400,2479659564,1043,1041,1044,1038,6712
20240319,112300,2472663017,1041,1042,1042,1040,267
20240319,112200,2472385055,1042,1042,1042,1042,39
20240319,112100,2472344417,1042,1042,1042,1041,720
20240319,112000,2471594486,1042,1042,1042,1037,3167
20240319,111900,2468303717,1042,1042,1042,1041,1233
20240319,111800,2467019302,1042,1042,1042,1042,90
20240319,111700,2466925522,1042,1042,1042,1042,750
20240319,111600,2466144022,1042,1042,1042,1042,311
20240319,111500,2465819960,1041,1041,1041,1041,119
20240319,111400,2465696081,1040,1040,1040,1040,20
20240319,111300,2465675281,1041,1038,1041,1038,1023
20240319,111200,2464612222,1038,1041,1041,1038,1048
20240319,111100,2463524076,1041,1041,1041,1041,5
20240319,111000,2463518871,1041,1041,1041,1041,65
20240319,110900,2463451206,1041,1041,1041,1041,543
20240319,110800,2462885943,1038,1038,1038,1038,194
20240319,110700,2462684571,1038,1038,1038,1037,363
20240319,110600,2462307960,1041,1041,1041,1038,2737
20240319,110500,2459462580,1040,1041,1041,1040,237
20240319,110400,2459216099,1040,1040,1041,1040,136
20240319,110300,2459074658,1041,1041,1041,1041,1829
20240319,110200,2457170669,1041,1041,1041,1041,456
20240319,110100,2456695973,1041,1041,1041,1040,622
20240319,110000,2456048771,1041,1041,1041,1038,764
20240319,105900,2455255654,1041,1040,1041,1038,520
20240319,105800,2454715327,1042,1041,1042,1040,166
20240319,105700,2454542658,1041,1042,1042,1040,3088
20240319,105600,2451330893,1042,1041,1042,1041,105
20240319,105500,2451221533,1042,1042,1042,1040,4024
20240319,105400,2447034961,1042,1041,1042,1041,1305
20240319,105300,2445676452,1040,1041,1041,1039,4317
20240319,105200,2441185868,1040,1040,1041,1040,988
20240319,105100,2440158347,1040,1039,1040,1039,128
20240319,105000,2440025228,1040,1040,1040,1040,11
20240319,104900,2440013788,1039,1041,1041,1039,32
20240319,104800,2439980480,1041,1039,1041,1039,330
20240319,104700,2439637287,1037,1033,1037,1033,6375
20240319,104600,2433030276,1034,1034,1034,1034,569
20240319,104500,2432441930,1034,1035,1036,1034,4857
20240319,104400,2427417258,1035,1034,1035,1034,457
20240319,104300,2426944424,1034,1034,1035,1033,1740
20240319,104200,2425144044,1034,1034,1034,1034,137
20240319,104100,2425002386,1032,1034,1034,1030,5115
20240319,104000,2419731035,1033,1031,1033,1031,2603
20240319,103900,2417046419,1031,1035,1035,1030,20213
20240319,103800,2396192327,1035,1031,1036,1031,4853
20240319,103700,2391185860,1031,1049,1049,1030,43580
20240319,103600,2345887576,1050,1053,1053,1048,26529
20240319,103500,2318028345,1052,1057,1057,1052,2675
20240319,103400,2315213696,1058,1056,1059,1052,11399
20240319,103300,2303192822,1055,1058,1058,1055,818
20240319,103200,2302328695,1059,1059,1059,1059,20
20240319,103100,2302307515,1056,1056,1056,1056,1359
20240319,103000,2300872411,1055,1056,1056,1055,1847
20240319,102900,2298922785,1055,1055,1055,1055,0
20240319,102800,2298922785,1055,1059,1059,1055,11334
20240319,102700,2286954502,1060,1060,1060,1060,30
20240319,102600,2286922702,1061,1058,1061,1053,2378
20240319,102500,2284412908,1058,1055,1060,1055,2094
20240319,102400,2282196135,1061,1062,1062,1054,190
20240319,102300,2281994661,1062,1055,1062,1054,4413
20240319,102200,2277334147,1056,1058,1058,1056,1171
20240319,102100,2276096395,1057,1059,1059,1057,322
20240319,102000,2275755460,1059,1055,1059,1055,186
20240319,101900,2275558812,1055,1058,1058,1053,4801
20240319,101800,2270495084,1059,1056,1060,1055,2176
20240319,101700,2268193479,1060,1061,1061,1056,26443
20240319,101600,2240198401,1061,1071,1071,1061,4434
20240319,101500,2235473161,1071,1071,1071,1070,1271
20240319,101400,2234111921,1070,1071,1071,1070,3606
20240319,101300,2230250591,1071,1072,1072,1071,4651
20240319,101200,2225269239,1071,1082,1082,1071,6948
20240319,101100,2217797565,1081,1086,1094,1081,33444
20240319,101000,2181509577,1094,1082,1102,1082,61561
20240319,100900,2114188258,1083,1077,1085,1066,8530
20240319,100800,2104969503,1066,1063,1080,1063,22321
20240319,100700,2081070186,1056,1053,1056,1053,1430
20240319,100600,2079560109,1052,1054,1054,1051,12687
20240319,100500,2066203699,1054,1061,1061,1054,7120
20240319,100400,2058684538,1061,1067,1067,1061,2309
20240319,100300,2056226879,1056,1056,1056,1056,0
20240319,100200,2056226879,1056,1061,1068,1055,4677
20240319,100100,2051268894,1061,1061,1067,1061,3739
20240319,100000,2047301527,1061,1067,1068,1061,872
20240319,095900,2046371150,1062,1060,1067,1060,3238
20240319,095800,2042918544,1060,1053,1060,1053,7397
20240319,095700,2035098582,1053,1055,1056,1053,1166
20240319,095600,2033868397,1053,1056,1056,1053,2866
20240319,095500,2030845741,1056,1056,1057,1051,13917
20240319,095400,2016168054,1057,1060,1066,1057,4052
20240319,095300,2011883401,1066,1067,1067,1059,16464
20240319,095200,1994409887,1067,1068,1068,1062,14689
20240319,095100,1978794876,1069,1064,1069,1064,1647
20240319,095000,1977042295,1063,1070,1070,1063,4479
20240319,094900,1972273222,1063,1061,1071,1060,7172
20240319,094800,1964605252,1060,1068,1070,1060,9600
20240319,094700,1954376860,1070,1069,1073,1062,30725
20240319,094600,1921633635,1073,1066,1074,1065,13907
20240319,094500,1906778279,1072,1069,1074,1065,12249
20240319,094400,1893670301,1065,1067,1071,1062,12653
20240319,094300,1880128449,1062,1060,1062,1060,6413
20240319,094200,1873324704,1060,1062,1062,1057,5620
20240319,094100,1867366008,1062,1067,1067,1057,4421
20240319,094000,1862675798,1067,1054,1067,1052,40273
20240319,093900,1819997665,1052,1056,1056,1051,4028
20240319,093800,1815760749,1056,1066,1066,1053,20601
20240319,093700,1793966549,1066,1071,1071,1063,7639
20240319,093600,1785821622,1071,1071,1071,1071,2820
20240319,093500,1782801402,1076,1072,1080,1068,6053
20240319,093400,1776295117,1072,1060,1072,1060,11802
20240319,093300,1763744551,1059,1053,1059,1050,14418
20240319,093200,1748581580,1053,1058,1063,1052,29061
20240319,093100,1717916472,1064,1051,1070,1051,16565
20240319,093000,1700374180,1052,1052,1069,1052,26385
20240319,092900,1672591065,1054,1054,1054,1054,0
20240319,092800,1672591065,1054,1067,1068,1054,9434
20240319,092700,1662594242,1060,1062,1062,1057,27043
20240319,092600,1633953857,1069,1080,1080,1060,21304
20240319,092500,1611214891,1080,1087,1087,1070,22605
20240319,092400,1586806788,1087,1068,1087,1068,11589
20240319,092300,1574294155,1075,1076,1076,1066,27937
20240319,092200,1544452608,1074,1083,1083,1072,13097
20240319,092100,1530348426,1078,1081,1090,1074,13797
20240319,092000,1515496294,1080,1094,1101,1080,22858
20240319,091900,1490663325,1094,1102,1107,1094,23515
20240319,091800,1464815301,1108,1111,1113,1095,26982
20240319,091700,1434953224,1110,1083,1113,1074,31728
20240319,091600,1400144969,1090,1102,1103,1066,44833
20240319,091500,1351183666,1103,1116,1116,1100,55474
20240319,091400,1289834484,1116,1123,1123,1111,43546
20240319,091300,1241251256,1126,1142,1142,1122,18804
20240319,091200,1219975480,1137,1146,1149,1122,25140
20240319,091100,1191358515,1142,1125,1150,1121,39487
20240319,091000,1146454837,1125,1127,1134,1113,43584
20240319,090900,1097426738,1127,1147,1148,1110,84726
20240319,090800,1001664456,1148,1154,1167,1144,77841
20240319,090700,911663902,1148,1164,1166,1138,100017
20240319,090600,796491947,1165,1170,1187,1137,341606
20240319,090500,398359880,1154,1154,1154,1154,0
20240319,090400,398359880,1154,1154,1154,1154,0
20240319,090300,398359880,1154,1144,1154,1118,117735
20240319,090200,264158833,1144,1080,1150,1080,156332
20240319,090100,88396028,1084,1058,1084,1057,38496
20240319,090000,47237210,1058,1050,1058,1044,44467