stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195700,1695891465,2635,2635,2635,2635,10000
20240322,195600,1695891465,2635,2635,2635,2635,0
20240322,195500,1695891465,2635,2635,2635,2635,0
20240322,195400,1695891465,2635,2635,2635,2635,0
20240322,195300,1695891465,2635,2635,2635,2635,0
20240322,195200,1695891465,2635,2635,2635,2635,0
20240322,195100,1695891465,2635,2635,2635,2635,0
20240322,195000,1695891465,2635,2635,2635,2635,0
20240322,194900,1695891465,2635,2635,2635,2635,0
20240322,194800,1695891465,2635,2635,2635,2635,0
20240322,194700,1695891465,2635,2635,2635,2635,0
20240322,194600,1695891465,2635,2635,2635,2635,0
20240322,194500,1695891465,2635,2635,2635,2635,0
20240322,194400,1695891465,2635,2635,2635,2635,0
20240322,194300,1695891465,2635,2635,2635,2635,0
20240322,194200,1695891465,2635,2635,2635,2635,0
20240322,194100,1695891465,2635,2635,2635,2635,0
20240322,194000,1695891465,2635,2635,2635,2635,0
20240322,193900,1695891465,2635,2635,2635,2635,0
20240322,193800,1695891465,2635,2635,2635,2635,0
20240322,193700,1695891465,2635,2635,2635,2635,0
20240322,193600,1695891465,2635,2635,2635,2635,0
20240322,193500,1695891465,2635,2635,2635,2635,0
20240322,193400,1695891465,2635,2635,2635,2635,0
20240322,193300,1695891465,2635,2635,2635,2635,0
20240322,193200,1695891465,2635,2635,2635,2635,0
20240322,193100,1695891465,2635,2635,2635,2635,0
20240322,193000,1695891465,2635,2635,2635,2635,0
20240322,192900,1695891465,2635,2635,2635,2635,0
20240322,192800,1695891465,2635,2635,2635,2635,0
20240322,192700,1695891465,2635,2635,2635,2635,10000
20240322,192600,1695891465,2635,2635,2635,2635,0
20240322,192500,1695891465,2635,2635,2635,2635,0
20240322,192400,1695891465,2635,2635,2635,2635,0
20240322,192300,1695891465,2635,2635,2635,2635,0
20240322,192200,1695891465,2635,2635,2635,2635,0
20240322,192100,1695891465,2635,2635,2635,2635,0
20240322,192000,1695891465,2635,2635,2635,2635,0
20240322,191900,1695891465,2635,2635,2635,2635,0
20240322,191800,1695891465,2635,2635,2635,2635,0
20240322,191700,1695891465,2635,2635,2635,2635,0
20240322,191600,1695891465,2635,2635,2635,2635,0
20240322,191500,1695891465,2635,2635,2635,2635,0
20240322,191400,1695891465,2635,2635,2635,2635,0
20240322,191300,1695891465,2635,2635,2635,2635,0
20240322,191200,1695891465,2635,2635,2635,2635,0
20240322,191100,1695891465,2635,2635,2635,2635,0
20240322,191000,1695891465,2635,2635,2635,2635,0
20240322,190900,1695891465,2635,2635,2635,2635,0
20240322,190800,1695891465,2635,2635,2635,2635,0
20240322,190700,1695891465,2635,2635,2635,2635,0
20240322,190600,1695891465,2635,2635,2635,2635,0
20240322,190500,1695891465,2635,2635,2635,2635,0
20240322,190400,1695891465,2635,2635,2635,2635,0
20240322,190300,1695891465,2635,2635,2635,2635,0
20240322,190200,1695891465,2635,2635,2635,2635,0
20240322,190100,1695891465,2635,2635,2635,2635,0
20240322,190000,1695891465,2635,2635,2635,2635,0
20240322,185900,1695891465,2635,2635,2635,2635,0
20240322,185800,1695891465,2635,2635,2635,2635,0
20240322,185700,1695891465,2635,2635,2635,2635,10000
20240322,185600,1695891465,2635,2635,2635,2635,0
20240322,185500,1695891465,2635,2635,2635,2635,0
20240322,185400,1695891465,2635,2635,2635,2635,0
20240322,185300,1695891465,2635,2635,2635,2635,0
20240322,185200,1695891465,2635,2635,2635,2635,0
20240322,185100,1695891465,2635,2635,2635,2635,0
20240322,185000,1695891465,2635,2635,2635,2635,0
20240322,184900,1695891465,2635,2635,2635,2635,0
20240322,184800,1695891465,2635,2635,2635,2635,0
20240322,184700,1695891465,2635,2635,2635,2635,0
20240322,184600,1695891465,2635,2635,2635,2635,0
20240322,184500,1695891465,2635,2635,2635,2635,0
20240322,184400,1695891465,2635,2635,2635,2635,0
20240322,184300,1695891465,2635,2635,2635,2635,0
20240322,184200,1695891465,2635,2635,2635,2635,0
20240322,184100,1695891465,2635,2635,2635,2635,0
20240322,184000,1695891465,2635,2635,2635,2635,0
20240322,183900,1695891465,2635,2635,2635,2635,0
20240322,183800,1695891465,2635,2635,2635,2635,0
20240322,183700,1695891465,2635,2635,2635,2635,0
20240322,183600,1695891465,2635,2635,2635,2635,0
20240322,183500,1695891465,2635,2635,2635,2635,0
20240322,183400,1695891465,2635,2635,2635,2635,0
20240322,183300,1695891465,2635,2635,2635,2635,0
20240322,183200,1695891465,2635,2635,2635,2635,0
20240322,183100,1695891465,2635,2635,2635,2635,0
20240322,183000,1695891465,2635,2635,2635,2635,0
20240322,182900,1695891465,2635,2635,2635,2635,0
20240322,182800,1695891465,2635,2635,2635,2635,0
20240322,182700,1695891465,2635,2635,2635,2635,10000
20240322,182600,1695891465,2635,2635,2635,2635,0
20240322,182500,1695891465,2635,2635,2635,2635,0
20240322,182400,1695891465,2635,2635,2635,2635,0
20240322,182300,1695891465,2635,2635,2635,2635,0
20240322,182200,1695891465,2635,2635,2635,2635,0
20240322,182100,1695891465,2635,2635,2635,2635,0
20240322,182000,1695891465,2635,2635,2635,2635,0
20240322,181900,1695891465,2635,2635,2635,2635,0
20240322,181800,1695891465,2635,2635,2635,2635,0
20240322,181700,1695891465,2635,2635,2635,2635,0
20240322,181600,1695891465,2635,2635,2635,2635,0
20240322,181500,1695891465,2635,2635,2635,2635,0
20240322,181400,1695891465,2635,2635,2635,2635,0
20240322,181300,1695891465,2635,2635,2635,2635,0
20240322,181200,1695891465,2635,2635,2635,2635,0
20240322,181100,1695891465,2635,2635,2635,2635,0
20240322,181000,1695891465,2635,2635,2635,2635,0
20240322,180900,1695891465,2635,2635,2635,2635,0
20240322,180800,1695891465,2635,2635,2635,2635,0
20240322,180700,1695891465,2635,2635,2635,2635,0
20240322,180600,1695891465,2635,2635,2635,2635,0
20240322,180500,1695891465,2635,2635,2635,2635,0
20240322,180400,1695891465,2635,2635,2635,2635,0
20240322,180300,1695891465,2635,2635,2635,2635,0
20240322,180200,1695891465,2635,2635,2635,2635,0
20240322,180100,1695891465,2635,2635,2635,2635,0
20240322,180000,1695891465,2635,2635,2635,2635,0
20240322,175900,1695891465,2635,2635,2635,2635,0
20240322,175800,1695891465,2635,2635,2635,2635,0
20240322,175700,1695891465,2635,2635,2635,2635,10000
20240322,175600,1695891465,2635,2635,2635,2635,0
20240322,175500,1695891465,2635,2635,2635,2635,0
20240322,175400,1695891465,2635,2635,2635,2635,0
20240322,175300,1695891465,2635,2635,2635,2635,0
20240322,175200,1695891465,2635,2635,2635,2635,0
20240322,175100,1695891465,2635,2635,2635,2635,0
20240322,175000,1695891465,2635,2635,2635,2635,0
20240322,174900,1695891465,2635,2635,2635,2635,0
20240322,174800,1695891465,2635,2635,2635,2635,0
20240322,174700,1695891465,2635,2635,2635,2635,0
20240322,174600,1695891465,2635,2635,2635,2635,0
20240322,174500,1695891465,2635,2635,2635,2635,0
20240322,174400,1695891465,2635,2635,2635,2635,0
20240322,174300,1695891465,2635,2635,2635,2635,0
20240322,174200,1695891465,2635,2635,2635,2635,0
20240322,174100,1695891465,2635,2635,2635,2635,0
20240322,174000,1695891465,2635,2635,2635,2635,0
20240322,173900,1695891465,2635,2635,2635,2635,0
20240322,173800,1695891465,2635,2635,2635,2635,0
20240322,173700,1695891465,2635,2635,2635,2635,0
20240322,173600,1695891465,2635,2635,2635,2635,0
20240322,173500,1695891465,2635,2635,2635,2635,0
20240322,173400,1695891465,2635,2635,2635,2635,0
20240322,173300,1695891465,2635,2635,2635,2635,0
20240322,173200,1695891465,2635,2635,2635,2635,0
20240322,173100,1695891465,2635,2635,2635,2635,0
20240322,173000,1695891465,2635,2635,2635,2635,0
20240322,172900,1695891465,2635,2635,2635,2635,0
20240322,172800,1695891465,2635,2635,2635,2635,0
20240322,172700,1695891465,2635,2635,2635,2635,10000
20240322,172600,1695891465,2635,2635,2635,2635,0
20240322,172500,1695891465,2635,2635,2635,2635,0
20240322,172400,1695891465,2635,2635,2635,2635,0
20240322,172300,1695891465,2635,2635,2635,2635,0
20240322,172200,1695891465,2635,2635,2635,2635,0
20240322,172100,1695891465,2635,2635,2635,2635,0
20240322,172000,1695891465,2635,2635,2635,2635,0
20240322,171900,1695891465,2635,2635,2635,2635,0
20240322,171800,1695891465,2635,2635,2635,2635,0
20240322,171700,1695891465,2635,2635,2635,2635,0
20240322,171600,1695891465,2635,2635,2635,2635,0
20240322,171500,1695891465,2635,2635,2635,2635,0
20240322,171400,1695891465,2635,2635,2635,2635,0
20240322,171300,1695891465,2635,2635,2635,2635,0
20240322,171200,1695891465,2635,2635,2635,2635,0
20240322,171100,1695891465,2635,2635,2635,2635,0
20240322,171000,1695891465,2635,2635,2635,2635,0
20240322,170900,1695891465,2635,2635,2635,2635,0
20240322,170800,1695891465,2635,2635,2635,2635,0
20240322,170700,1695891465,2635,2635,2635,2635,0
20240322,170600,1695891465,2635,2635,2635,2635,0
20240322,170500,1695891465,2635,2635,2635,2635,0
20240322,170400,1695891465,2635,2635,2635,2635,0
20240322,170300,1695891465,2635,2635,2635,2635,0
20240322,170200,1695891465,2635,2635,2635,2635,0
20240322,170100,1695891465,2635,2635,2635,2635,0
20240322,170000,1695891465,2635,2635,2635,2635,0
20240322,165900,1695891465,2635,2635,2635,2635,0
20240322,165800,1695891465,2635,2635,2635,2635,0
20240322,165700,1695891465,2635,2635,2635,2635,10000
20240322,165600,1695891465,2635,2635,2635,2635,0
20240322,165500,1695891465,2635,2635,2635,2635,0
20240322,165400,1695891465,2635,2635,2635,2635,0
20240322,165300,1695891465,2635,2635,2635,2635,0
20240322,165200,1695891465,2635,2635,2635,2635,0
20240322,165100,1695891465,2635,2635,2635,2635,0
20240322,165000,1695891465,2635,2635,2635,2635,0
20240322,164900,1695891465,2635,2635,2635,2635,0
20240322,164800,1695891465,2635,2635,2635,2635,0
20240322,164700,1695891465,2635,2635,2635,2635,0
20240322,164600,1695891465,2635,2635,2635,2635,0
20240322,164500,1695891465,2635,2635,2635,2635,0
20240322,164400,1695891465,2635,2635,2635,2635,0
20240322,164300,1695891465,2635,2635,2635,2635,0
20240322,164200,1695891465,2635,2635,2635,2635,0
20240322,164100,1695891465,2635,2635,2635,2635,0
20240322,164000,1695891465,2635,2635,2635,2635,0
20240322,163900,1695891465,2635,2635,2635,2635,0
20240322,163800,1695891465,2635,2635,2635,2635,0
20240322,163700,1695891465,2635,2635,2635,2635,0
20240322,163600,1695891465,2635,2635,2635,2635,0
20240322,163500,1695891465,2635,2635,2635,2635,0
20240322,163400,1695891465,2635,2635,2635,2635,0
20240322,163300,1695891465,2635,2635,2635,2635,0
20240322,163200,1695891465,2635,2635,2635,2635,0
20240322,163100,1695891465,2635,2635,2635,2635,0
20240322,163000,1695891465,2635,2635,2635,2635,0
20240322,162900,1695891465,2635,2635,2635,2635,0
20240322,162800,1695891465,2635,2635,2635,2635,0
20240322,162700,1695891465,2635,2635,2635,2635,10000
20240322,162600,1695891465,2635,2635,2635,2635,0
20240322,162500,1695891465,2635,2635,2635,2635,0
20240322,162400,1695891465,2635,2635,2635,2635,0
20240322,162300,1695891465,2635,2635,2635,2635,0
20240322,162200,1695891465,2635,2635,2635,2635,0
20240322,162100,1695891465,2635,2635,2635,2635,0
20240322,162000,1695891465,2635,2635,2635,2635,0
20240322,161900,1695891465,2635,2635,2635,2635,0
20240322,161800,1695891465,2635,2635,2635,2635,0
20240322,161700,1695891465,2635,2635,2635,2635,0
20240322,161600,1695891465,2635,2635,2635,2635,0
20240322,161500,1695891465,2635,2635,2635,2635,0
20240322,161400,1695891465,2635,2635,2635,2635,0
20240322,161300,1695891465,2635,2635,2635,2635,0
20240322,161200,1695891465,2635,2635,2635,2635,0
20240322,161100,1695891465,2635,2635,2635,2635,0
20240322,161000,1695891465,2635,2635,2635,2635,0
20240322,160900,1695891465,2635,2635,2635,2635,0
20240322,160800,1695891465,2635,2635,2635,2635,0
20240322,160700,1695891465,2635,2635,2635,2635,0
20240322,160600,1695891465,2635,2635,2635,2635,0
20240322,160500,1695891465,2635,2635,2635,2635,0
20240322,160400,1695891465,2635,2635,2635,2635,0
20240322,160300,1695891465,2635,2635,2635,2635,0
20240322,160200,1695891465,2635,2635,2635,2635,0
20240322,160100,1695891465,2635,2635,2635,2635,0
20240322,160000,1695891465,2635,2635,2635,2635,0
20240322,155900,1695891465,2635,2635,2635,2635,0
20240322,155800,1695891465,2635,2635,2635,2635,0
20240322,155700,1695891465,2635,2635,2635,2635,10000
20240322,155600,1695891465,2635,2635,2635,2635,0
20240322,155500,1695891465,2635,2635,2635,2635,0
20240322,155400,1695891465,2635,2635,2635,2635,0
20240322,155300,1695891465,2635,2635,2635,2635,0
20240322,155200,1695891465,2635,2635,2635,2635,0
20240322,155100,1695891465,2635,2635,2635,2635,0
20240322,155000,1695891465,2635,2635,2635,2635,0
20240322,154900,1695891465,2635,2635,2635,2635,0
20240322,154800,1695891465,2635,2635,2635,2635,0
20240322,154700,1695891465,2635,2635,2635,2635,0
20240322,154600,1695891465,2635,2635,2635,2635,0
20240322,154500,1695891465,2635,2635,2635,2635,0
20240322,154400,1695891465,2635,2635,2635,2635,0
20240322,154300,1695891465,2635,2635,2635,2635,0
20240322,154200,1695891465,2635,2635,2635,2635,0
20240322,154100,1695891465,2635,2635,2635,2635,0
20240322,154000,1695891465,2635,2635,2635,2635,0
20240322,153900,1695891465,2635,2635,2635,2635,0
20240322,153800,1695891465,2635,2635,2635,2635,0
20240322,153700,1695891465,2635,2635,2635,2635,0
20240322,153600,1695891465,2635,2635,2635,2635,0
20240322,153500,1695891465,2635,2635,2635,2635,0
20240322,153400,1695891465,2635,2635,2635,2635,0
20240322,153300,1695891465,2635,2635,2635,2635,0
20240322,153200,1695891465,2635,2635,2635,2635,0
20240322,153100,1695891465,2635,2635,2635,2635,0
20240322,153000,1695891465,2635,2635,2635,2635,10000
20240322,152900,1669541465,2640,2640,2640,2640,0
20240322,152800,1669541465,2640,2640,2640,2640,0
20240322,152700,1669541465,2640,2640,2640,2640,0
20240322,152600,1669541465,2640,2640,2640,2640,0
20240322,152500,1669541465,2640,2640,2640,2640,0
20240322,152400,1669541465,2640,2640,2640,2640,0
20240322,152300,1669541465,2640,2640,2640,2640,0
20240322,152200,1669541465,2640,2640,2640,2640,0
20240322,152100,1669541465,2640,2640,2640,2640,0
20240322,152000,1669541465,2640,2640,2640,2640,0
20240322,151900,1669541465,2640,2635,2640,2635,7629
20240322,151800,1649430805,2635,2630,2635,2630,838
20240322,151700,1647225905,2635,2635,2635,2630,168
20240322,151600,1646783495,2635,2635,2635,2630,90
20240322,151500,1646546730,2630,2635,2635,2630,3426
20240322,151400,1637536185,2635,2635,2635,2635,160
20240322,151300,1637114585,2635,2635,2635,2635,74
20240322,151200,1636919595,2635,2630,2635,2630,1241
20240322,151100,1633655735,2635,2635,2635,2635,91
20240322,151000,1633415950,2635,2635,2635,2635,0
20240322,150900,1633415950,2635,2630,2635,2625,5596
20240322,150800,1618724615,2630,2630,2630,2630,60
20240322,150700,1618566815,2630,2630,2630,2630,111
20240322,150600,1618274885,2630,2630,2630,2630,3931
20240322,150500,1607936355,2630,2630,2630,2630,939
20240322,150400,1605466785,2630,2630,2630,2630,172
20240322,150300,1605014425,2630,2630,2630,2630,255
20240322,150200,1604343775,2630,2635,2635,2625,12028
20240322,150100,1572650255,2635,2635,2635,2630,98
20240322,150000,1572392390,2630,2630,2630,2630,3
20240322,145900,1572384500,2635,2630,2635,2630,84
20240322,145800,1572163265,2635,2635,2635,2630,648
20240322,145700,1570456465,2635,2630,2635,2630,15
20240322,145600,1570417000,2635,2635,2635,2625,118
20240322,145500,1570106225,2635,2635,2635,2635,11
20240322,145400,1570077240,2630,2635,2635,2630,88
20240322,145300,1569845785,2635,2630,2635,2630,630
20240322,145200,1568188815,2635,2635,2635,2630,547
20240322,145100,1566750135,2635,2630,2635,2630,47
20240322,145000,1566626505,2635,2630,2635,2630,607
20240322,144900,1565030090,2635,2630,2635,2625,625
20240322,144800,1563383820,2630,2625,2630,2625,195
20240322,144700,1562871910,2625,2625,2625,2625,2054
20240322,144600,1557480160,2625,2630,2630,2625,9000
20240322,144500,1533855150,2630,2635,2635,2630,167
20240322,144400,1533415360,2635,2630,2635,2630,504
20240322,144300,1532087325,2635,2630,2635,2625,1417
20240322,144200,1528362125,2635,2625,2635,2625,136
20240322,144100,1528004565,2635,2630,2635,2625,91
20240322,144000,1527765455,2635,2630,2635,2625,58
20240322,143900,1527613185,2635,2635,2635,2625,501
20240322,143800,1526297830,2630,2630,2635,2625,1035
20240322,143700,1523576275,2630,2635,2635,2625,606
20240322,143600,1521983715,2635,2635,2635,2630,6063
20240322,143500,1506037910,2635,2640,2640,2630,1062
20240322,143400,1503239330,2630,2630,2640,2630,956
20240322,143300,1500723840,2640,2635,2640,2630,3778
20240322,143200,1490770535,2640,2640,2640,2640,0
20240322,143100,1490770535,2640,2640,2640,2640,0
20240322,143000,1490770535,2640,2640,2640,2635,104
20240322,142900,1490496385,2640,2640,2640,2640,104
20240322,142800,1490221825,2640,2640,2640,2640,0
20240322,142700,1490221825,2640,2640,2640,2640,25
20240322,142600,1490155825,2640,2640,2640,2640,0
20240322,142500,1490155825,2640,2640,2640,2640,0
20240322,142400,1490155825,2640,2640,2640,2640,9
20240322,142300,1490132065,2640,2640,2640,2635,307
20240322,142200,1489322660,2640,2640,2640,2640,1
20240322,142100,1489320020,2640,2640,2640,2640,0
20240322,142000,1489320020,2640,2640,2640,2635,71
20240322,141900,1489132900,2640,2640,2640,2640,5
20240322,141800,1489119700,2640,2635,2640,2635,4
20240322,141700,1489109150,2635,2640,2640,2635,890
20240322,141600,1486762630,2640,2635,2640,2635,503
20240322,141500,1485437210,2640,2640,2640,2635,22
20240322,141400,1485379185,2640,2640,2640,2640,0
20240322,141300,1485379185,2640,2640,2640,2640,123
20240322,141200,1485054465,2635,2640,2640,2635,1720
20240322,141100,1480514265,2640,2640,2640,2640,126
20240322,141000,1480181625,2640,2640,2640,2640,335
20240322,140900,1479297225,2640,2640,2640,2640,100
20240322,140800,1479033225,2640,2640,2640,2640,100
20240322,140700,1478769225,2640,2640,2640,2640,30
20240322,140600,1478690025,2640,2640,2640,2635,15
20240322,140500,1478650475,2635,2640,2640,2635,15
20240322,140400,1478610925,2640,2640,2640,2635,253
20240322,140300,1477943755,2640,2640,2640,2635,182
20240322,140200,1477463375,2640,2640,2640,2640,1
20240322,140100,1477460735,2635,2640,2640,2635,27
20240322,140000,1477389555,2640,2635,2640,2630,497
20240322,135900,1476079935,2640,2640,2640,2635,264
20240322,135800,1475384090,2640,2635,2640,2635,116
20240322,135700,1475077870,2640,2640,2640,2635,358
20240322,135600,1474133790,2635,2640,2640,2635,15
20240322,135500,1474094240,2640,2640,2640,2635,371
20240322,135400,1473116125,2640,2635,2640,2635,4
20240322,135300,1473105570,2640,2635,2640,2635,2164
20240322,135200,1467394900,2640,2635,2640,2635,46
20240322,135100,1467273465,2640,2640,2640,2635,12
20240322,135000,1467241795,2635,2640,2640,2635,250
20240322,134900,1466583005,2635,2635,2640,2635,718
20240322,134800,1464691055,2640,2635,2640,2635,163
20240322,134700,1464261535,2640,2635,2640,2630,4976
20240322,134600,1451162460,2640,2635,2640,2635,222
20240322,134500,1450577460,2640,2640,2640,2635,233
20240322,134400,1449962915,2640,2635,2640,2635,2192
20240322,134300,1444176970,2640,2640,2640,2635,1470
20240322,134200,1440301180,2640,2635,2640,2635,2895
20240322,134100,1432672815,2635,2635,2640,2635,278
20240322,134000,1431940260,2640,2640,2640,2640,836
20240322,133900,1429733220,2640,2635,2640,2635,137
20240322,133800,1429372210,2640,2640,2640,2640,297
20240322,133700,1428588130,2640,2640,2640,2635,413
20240322,133600,1427498890,2635,2635,2640,2635,451
20240322,133500,1426310470,2640,2640,2640,2635,192
20240322,133400,1425804520,2640,2640,2640,2635,777
20240322,133300,1423755915,2640,2640,2640,2635,1113
20240322,133200,1420818600,2645,2640,2645,2640,579
20240322,133100,1419290020,2640,2640,2640,2640,10
20240322,133000,1419263620,2640,2635,2640,2635,355
20240322,132900,1418327595,2640,2640,2640,2640,3
20240322,132800,1418319675,2640,2645,2645,2635,99
20240322,132700,1418057905,2645,2640,2645,2640,44
20240322,132600,1417941720,2640,2635,2640,2635,204
20240322,132500,1417404090,2640,2640,2640,2640,4
20240322,132400,1417393530,2645,2645,2645,2635,13
20240322,132300,1417359175,2645,2645,2645,2635,288
20240322,132200,1416600195,2635,2635,2645,2635,5
20240322,132100,1416587005,2645,2645,2645,2640,136
20240322,132000,1416227905,2645,2640,2645,2635,77
20240322,131900,1416024350,2645,2635,2645,2635,340
20240322,131800,1415127805,2645,2645,2645,2630,22
20240322,131700,1415069645,2640,2635,2640,2630,1764
20240322,131600,1410418870,2640,2635,2640,2635,8
20240322,131500,1410397760,2640,2640,2640,2635,1956
20240322,131400,1405243445,2635,2640,2640,2635,274
20240322,131300,1404521360,2640,2640,2645,2635,913
20240322,131200,1402111040,2635,2635,2640,2635,171
20240322,131100,1401660440,2640,2635,2645,2635,54
20240322,131000,1401518105,2635,2645,2645,2635,3058
20240322,130900,1393451550,2645,2645,2645,2640,17
20240322,130800,1393406600,2645,2640,2645,2640,226
20240322,130700,1392809405,2645,2645,2645,2640,503
20240322,130600,1391478980,2645,2645,2645,2645,2572
20240322,130500,1384676040,2640,2645,2645,2640,1432
20240322,130400,1380895520,2640,2645,2645,2640,10
20240322,130300,1380869085,2645,2645,2645,2640,661
20240322,130200,1379121420,2645,2645,2645,2645,406
20240322,130100,1378047550,2640,2640,2645,2640,1533
20240322,130000,1374000400,2645,2645,2645,2645,0
20240322,125900,1374000400,2645,2640,2645,2640,128
20240322,125800,1373662440,2645,2645,2645,2645,103
20240322,125700,1373390005,2645,2645,2645,2640,1768
20240322,125600,1368713655,2645,2640,2645,2640,208
20240322,125500,1368164520,2645,2640,2645,2640,498
20240322,125400,1366849675,2645,2645,2650,2645,4123
20240322,125300,1355943775,2650,2645,2650,2645,365
20240322,125200,1354977790,2650,2645,2650,2645,284
20240322,125100,1354226335,2650,2645,2650,2645,1076
20240322,125000,1351377530,2650,2650,2650,2645,92
20240322,124900,1351133740,2645,2645,2650,2645,181
20240322,124800,1350654960,2650,2645,2650,2645,8
20240322,124700,1350633775,2650,2645,2650,2645,352
20240322,124600,1349702150,2650,2650,2650,2645,29
20240322,124500,1349625310,2650,2650,2650,2645,8036
20240322,124400,1328330805,2650,2650,2650,2645,142
20240322,124300,1327954515,2650,2645,2650,2645,212
20240322,124200,1327393750,2650,2650,2650,2645,66
20240322,124100,1327218860,2650,2650,2650,2650,1
20240322,124000,1327216210,2645,2645,2650,2645,246
20240322,123900,1326565485,2650,2650,2650,2650,121
20240322,123800,1326244835,2650,2640,2650,2640,2132
20240322,123700,1320605670,2645,2645,2645,2645,3352
20240322,123600,1311739630,2650,2645,2650,2645,199
20240322,123500,1311213255,2650,2650,2650,2645,12
20240322,123400,1311181465,2650,2645,2650,2645,456
20240322,123300,1309974565,2650,2650,2650,2650,166
20240322,123200,1309534665,2650,2645,2650,2645,11
20240322,123100,1309505530,2650,2650,2655,2650,9443
20240322,123000,1284481560,2650,2650,2650,2645,43
20240322,122900,1284367615,2645,2650,2650,2645,665
20240322,122800,1282606560,2645,2645,2650,2645,43
20240322,122700,1282492780,2650,2645,2650,2645,187
20240322,122600,1281998120,2650,2650,2650,2650,5
20240322,122500,1281984870,2650,2645,2650,2645,1508
20240322,122400,1277990670,2650,2645,2650,2645,372
20240322,122300,1277005900,2645,2645,2650,2645,359
20240322,122200,1276056330,2650,2645,2650,2645,193
20240322,122100,1275545705,2650,2650,2650,2645,341
20240322,122000,1274642115,2645,2650,2650,2645,1286
20240322,121900,1271235500,2650,2650,2650,2645,461
20240322,121800,1270013865,2650,2645,2650,2645,197
20240322,121700,1269492545,2650,2650,2650,2645,5
20240322,121600,1269479305,2645,2645,2650,2645,444
20240322,121500,1268304880,2650,2650,2650,2645,9
20240322,121400,1268281040,2650,2650,2650,2650,5
20240322,121300,1268267790,2650,2645,2650,2645,177
20240322,121200,1267799530,2650,2650,2650,2650,107
20240322,121100,1267515980,2650,2645,2650,2645,240
20240322,121000,1266881135,2650,2650,2650,2650,4
20240322,120900,1266870535,2650,2645,2650,2645,295
20240322,120800,1266090235,2650,2650,2650,2650,371
20240322,120700,1265107085,2650,2640,2650,2640,614
20240322,120600,1263482655,2640,2640,2645,2640,175
20240322,120500,1263020570,2650,2645,2650,2645,1727
20240322,120400,1258452645,2650,2650,2650,2645,144
20240322,120300,1258071730,2650,2650,2650,2650,477
20240322,120200,1256807680,2650,2650,2650,2645,368
20240322,120100,1255833680,2650,2645,2650,2645,6
20240322,120000,1255817795,2650,2650,2650,2645,268
20240322,115900,1255108440,2650,2650,2650,2650,891
20240322,115800,1252747290,2650,2645,2650,2645,431
20240322,115700,1251606640,2650,2650,2655,2650,129
20240322,115600,1251264780,2655,2655,2655,2645,696
20240322,115500,1249416920,2655,2650,2655,2645,364
20240322,115400,1248452810,2650,2650,2655,2645,6
20240322,115300,1248436910,2655,2645,2655,2645,203
20240322,115200,1247899955,2655,2650,2655,2645,98
20240322,115100,1247640275,2655,2655,2655,2645,218
20240322,115000,1247063495,2655,2655,2655,2645,918
20240322,114900,1244626235,2655,2645,2655,2645,298
20240322,114800,1243837765,2650,2650,2650,2645,90
20240322,114700,1243599280,2645,2645,2650,2645,1174
20240322,114600,1240488375,2650,2645,2655,2645,3362
20240322,114500,1231580070,2650,2650,2650,2645,161
20240322,114400,1231153425,2650,2650,2650,2645,282
20240322,114300,1230407470,2645,2650,2650,2645,8
20240322,114200,1230386285,2650,2650,2650,2645,1263
20240322,114100,1227045000,2650,2650,2650,2645,12
20240322,114000,1227013210,2650,2645,2650,2645,1061
20240322,113900,1224203050,2650,2645,2650,2645,4
20240322,113800,1224192460,2650,2650,2655,2645,537
20240322,113700,1222771905,2650,2650,2655,2645,1113
20240322,113600,1219822965,2650,2650,2650,2650,0
20240322,113500,1219822965,2650,2650,2650,2645,395
20240322,113400,1218778160,2650,2650,2650,2645,3044
20240322,113300,1210711565,2650,2650,2650,2645,474
20240322,113200,1209457775,2645,2640,2645,2640,1788
20240322,113100,1204728990,2645,2645,2645,2640,512
20240322,113000,1203374760,2640,2640,2645,2640,290
20240322,112900,1202608740,2645,2645,2645,2640,10
20240322,112800,1202582305,2645,2645,2645,2640,211
20240322,112700,1202025200,2645,2645,2645,2640,10
20240322,112600,1201998760,2645,2640,2645,2640,219
20240322,112500,1201420585,2645,2640,2645,2640,49
20240322,112400,1201290990,2645,2645,2645,2640,325
20240322,112300,1200432305,2645,2640,2645,2640,30
20240322,112200,1200352965,2645,2640,2645,2640,281
20240322,112100,1199611095,2645,2645,2645,2640,396
20240322,112000,1198565630,2640,2640,2640,2640,2
20240322,111900,1198560350,2645,2645,2645,2640,414
20240322,111800,1197465975,2645,2645,2645,2640,322
20240322,111700,1196614380,2645,2640,2645,2640,222
20240322,111600,1196028265,2645,2640,2645,2640,8
20240322,111500,1196007120,2645,2640,2645,2640,209
20240322,111400,1195455290,2645,2645,2645,2640,121
20240322,111300,1195135255,2640,2645,2645,2640,234
20240322,111200,1194517340,2645,2645,2650,2645,933
20240322,111100,1192049535,2650,2645,2650,2645,419
20240322,111000,1190941260,2650,2650,2650,2645,377
20240322,110900,1189944040,2650,2650,2650,2645,364
20240322,110800,1188979540,2650,2650,2650,2645,362
20240322,110700,1188022020,2650,2650,2650,2650,1
20240322,110600,1188019370,2650,2650,2650,2645,758
20240322,110500,1186014335,2650,2650,2650,2645,158
20240322,110400,1185595640,2650,2645,2650,2645,19
20240322,110300,1185545300,2650,2645,2650,2645,10909
20240322,110200,1156690970,2650,2645,2650,2645,48
20240322,110100,1156563780,2650,2645,2650,2645,984
20240322,110000,1153960580,2650,2650,2650,2650,181
20240322,105900,1153480930,2645,2650,2650,2645,658
20240322,105800,1151738515,2650,2650,2650,2650,438
20240322,105700,1150577815,2650,2655,2655,2645,464
20240322,105600,1149347980,2655,2650,2655,2650,15084
20240322,105500,1109375360,2655,2655,2655,2650,3818
20240322,105400,1099252080,2655,2655,2655,2650,242
20240322,105300,1098610755,2650,2650,2655,2650,6
20240322,105200,1098594845,2655,2655,2655,2650,444
20240322,105100,1097416860,2655,2655,2655,2655,268
20240322,105000,1096705320,2655,2655,2655,2655,73
20240322,104900,1096511505,2660,2655,2660,2655,1211
20240322,104800,1093294985,2660,2655,2660,2650,650
20240322,104700,1091568820,2655,2660,2660,2655,309
20240322,104600,1090748185,2660,2655,2660,2655,76
20240322,104500,1090546305,2655,2655,2655,2650,360
20240322,104400,1089591750,2660,2660,2660,2660,10
20240322,104300,1089565150,2660,2660,2660,2650,470
20240322,104200,1088316480,2660,2655,2660,2650,841
20240322,104100,1086082620,2655,2655,2655,2650,1116
20240322,104000,1083120880,2655,2655,2655,2655,755
20240322,103900,1081116355,2655,2650,2655,2650,1508
20240322,103800,1077113390,2655,2655,2655,2655,903
20240322,103700,1074715925,2655,2650,2655,2650,790
20240322,103600,1072621475,2655,2655,2655,2650,590
20240322,103500,1071056315,2655,2655,2655,2655,4130
20240322,103400,1060091165,2655,2655,2655,2650,1223
20240322,103300,1056844820,2655,2655,2655,2650,52
20240322,103200,1056706990,2645,2645,2655,2645,18748
20240322,103100,1007015695,2650,2650,2650,2645,5510
20240322,103000,992414870,2645,2650,2650,2645,711
20240322,102900,990534220,2650,2650,2650,2645,1085
20240322,102800,987664300,2650,2650,2650,2645,172
20240322,102700,987208530,2650,2645,2650,2645,4480
20240322,102600,975338425,2650,2650,2650,2645,1330
20240322,102500,971820510,2650,2645,2650,2645,250
20240322,102400,971158765,2645,2650,2650,2645,126
20240322,102300,970824925,2650,2645,2650,2645,2997
20240322,102200,962884825,2650,2650,2650,2645,11055
20240322,102100,933593040,2650,2645,2650,2645,878
20240322,102000,931269420,2645,2650,2650,2640,12384
20240322,101900,898491750,2650,2645,2650,2645,980
20240322,101800,895897055,2650,2650,2650,2645,10864
20240322,101700,867158620,2645,2650,2650,2645,520
20240322,101600,865783175,2645,2650,2650,2645,992
20240322,101500,863158315,2650,2645,2650,2645,1781
20240322,101400,858439445,2645,2645,2650,2645,424
20240322,101300,857317735,2650,2645,2650,2640,18394
20240322,101200,808659840,2640,2635,2645,2630,91488
20240322,101100,567499685,2630,2630,2635,2630,3576
20240322,101000,558090790,2635,2635,2635,2630,12
20240322,100900,558059210,2630,2635,2635,2630,1560
20240322,100800,553956365,2630,2630,2635,2630,1179
20240322,100700,550855570,2635,2635,2635,2630,1552
20240322,100600,546766700,2630,2630,2635,2630,15
20240322,100500,546727235,2635,2635,2635,2630,1119
20240322,100400,543779835,2635,2635,2635,2630,2435
20240322,100300,537364140,2630,2630,2635,2630,692
20240322,100200,535540780,2630,2635,2635,2630,9200
20240322,100100,511343275,2630,2635,2635,2630,45
20240322,100000,511224730,2635,2630,2635,2630,301
20240322,095900,510433080,2635,2630,2635,2630,160
20240322,095800,510012110,2635,2630,2635,2625,633
20240322,095700,508347325,2630,2635,2635,2630,4018
20240322,095600,497778040,2630,2635,2635,2630,641
20240322,095500,496091995,2630,2630,2635,2630,2012
20240322,095400,490800405,2635,2635,2635,2630,100
20240322,095300,490537350,2630,2625,2635,2625,1774
20240322,095200,485866645,2625,2635,2635,2625,1240
20240322,095100,482605450,2630,2635,2635,2630,375
20240322,095000,481619045,2630,2630,2635,2630,15
20240322,094900,481579580,2630,2630,2630,2625,2548
20240322,094800,474879190,2630,2630,2630,2625,2201
20240322,094700,469090590,2630,2625,2630,2625,303
20240322,094600,468294830,2630,2635,2635,2630,836
20240322,094500,466096085,2630,2630,2635,2630,1916
20240322,094400,461056990,2635,2635,2635,2630,455
20240322,094300,459858995,2635,2635,2635,2630,134
20240322,094200,459505955,2635,2630,2635,2630,1320
20240322,094100,456033980,2630,2635,2635,2630,2895
20240322,094000,448408215,2635,2635,2635,2630,562
20240322,093900,446928235,2630,2630,2635,2630,1088
20240322,093800,444064185,2630,2635,2635,2630,752
20240322,093700,442086370,2630,2635,2635,2630,1106
20240322,093600,439177565,2635,2635,2635,2630,1837
20240322,093500,434337120,2635,2635,2635,2630,1607
20240322,093400,430103820,2635,2635,2635,2630,316
20240322,093300,429272610,2635,2625,2635,2625,2728
20240322,093200,422100430,2625,2635,2635,2625,1989
20240322,093100,416869480,2635,2630,2635,2630,424
20240322,093000,415753220,2635,2630,2635,2630,210
20240322,092900,415199920,2635,2620,2635,2620,19123
20240322,092800,364961815,2620,2625,2625,2620,1232
20240322,092700,361733870,2620,2625,2625,2620,147
20240322,092600,361348060,2620,2620,2620,2620,157
20240322,092500,360936720,2625,2625,2625,2625,1364
20240322,092400,357356220,2630,2625,2630,2625,876
20240322,092300,355053845,2630,2630,2630,2625,483
20240322,092200,353785405,2625,2625,2625,2625,450
20240322,092100,352604155,2630,2625,2630,2625,14127
20240322,092000,315505445,2630,2625,2630,2625,1278
20240322,091900,312145675,2625,2625,2630,2625,301
20240322,091800,311355270,2625,2625,2625,2625,1178
20240322,091700,308263020,2625,2630,2630,2625,826
20240322,091600,306091475,2630,2630,2635,2630,516
20240322,091500,304734370,2630,2630,2630,2625,7000
20240322,091400,286324430,2625,2630,2635,2625,3205
20240322,091300,277885920,2630,2630,2635,2630,2249
20240322,091200,271971015,2630,2630,2630,2625,3490
20240322,091100,262797970,2625,2630,2630,2625,467
20240322,091000,261569810,2625,2630,2630,2625,5097
20240322,090900,248165775,2630,2635,2635,2630,4728
20240322,090800,235720180,2635,2635,2640,2630,11185
20240322,090700,206247815,2635,2630,2635,2625,10070
20240322,090600,179760095,2625,2620,2630,2620,25384
20240322,090500,113032805,2620,2625,2625,2620,1550
20240322,090400,108971735,2620,2620,2625,2610,13004
20240322,090300,74853910,2620,2615,2620,2615,4649
20240322,090200,62675175,2625,2605,2625,2605,602
20240322,090100,61105995,2605,2620,2625,2605,18258
20240322,090000,13269965,2620,2600,2620,2600,5028