stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,201400,2502034863,1126,1126,1126,1126,26059
20240326,201300,2502034863,1126,1126,1126,1126,0
20240326,201200,2502034863,1126,1126,1126,1126,0
20240326,201100,2502034863,1126,1126,1126,1126,0
20240326,201000,2502034863,1126,1126,1126,1126,0
20240326,200900,2502034863,1126,1126,1126,1126,0
20240326,200800,2502034863,1126,1126,1126,1126,0
20240326,200700,2502034863,1126,1126,1126,1126,0
20240326,200600,2502034863,1126,1126,1126,1126,0
20240326,200500,2502034863,1126,1126,1126,1126,0
20240326,200400,2502034863,1126,1126,1126,1126,0
20240326,200300,2502034863,1126,1126,1126,1126,0
20240326,200200,2502034863,1126,1126,1126,1126,0
20240326,200100,2502034863,1126,1126,1126,1126,0
20240326,200000,2502034863,1126,1126,1126,1126,0
20240326,195900,2502034863,1126,1126,1126,1126,0
20240326,195800,2502034863,1126,1126,1126,1126,0
20240326,195700,2502034863,1126,1126,1126,1126,0
20240326,195600,2502034863,1126,1126,1126,1126,0
20240326,195500,2502034863,1126,1126,1126,1126,0
20240326,195400,2502034863,1126,1126,1126,1126,0
20240326,195300,2502034863,1126,1126,1126,1126,0
20240326,195200,2502034863,1126,1126,1126,1126,0
20240326,195100,2502034863,1126,1126,1126,1126,0
20240326,195000,2502034863,1126,1126,1126,1126,0
20240326,194900,2502034863,1126,1126,1126,1126,0
20240326,194800,2502034863,1126,1126,1126,1126,0
20240326,194700,2502034863,1126,1126,1126,1126,0
20240326,194600,2502034863,1126,1126,1126,1126,0
20240326,194500,2502034863,1126,1126,1126,1126,0
20240326,194400,2502034863,1126,1126,1126,1126,26059
20240326,194300,2502034863,1126,1126,1126,1126,0
20240326,194200,2502034863,1126,1126,1126,1126,0
20240326,194100,2502034863,1126,1126,1126,1126,0
20240326,194000,2502034863,1126,1126,1126,1126,0
20240326,193900,2502034863,1126,1126,1126,1126,0
20240326,193800,2502034863,1126,1126,1126,1126,0
20240326,193700,2502034863,1126,1126,1126,1126,0
20240326,193600,2502034863,1126,1126,1126,1126,0
20240326,193500,2502034863,1126,1126,1126,1126,0
20240326,193400,2502034863,1126,1126,1126,1126,0
20240326,193300,2502034863,1126,1126,1126,1126,0
20240326,193200,2502034863,1126,1126,1126,1126,0
20240326,193100,2502034863,1126,1126,1126,1126,0
20240326,193000,2502034863,1126,1126,1126,1126,0
20240326,192900,2502034863,1126,1126,1126,1126,0
20240326,192800,2502034863,1126,1126,1126,1126,0
20240326,192700,2502034863,1126,1126,1126,1126,0
20240326,192600,2502034863,1126,1126,1126,1126,0
20240326,192500,2502034863,1126,1126,1126,1126,0
20240326,192400,2502034863,1126,1126,1126,1126,0
20240326,192300,2502034863,1126,1126,1126,1126,0
20240326,192200,2502034863,1126,1126,1126,1126,0
20240326,192100,2502034863,1126,1126,1126,1126,0
20240326,192000,2502034863,1126,1126,1126,1126,0
20240326,191900,2502034863,1126,1126,1126,1126,0
20240326,191800,2502034863,1126,1126,1126,1126,0
20240326,191700,2502034863,1126,1126,1126,1126,0
20240326,191600,2502034863,1126,1126,1126,1126,0
20240326,191500,2502034863,1126,1126,1126,1126,0
20240326,191400,2502034863,1126,1126,1126,1126,26059
20240326,191300,2502034863,1126,1126,1126,1126,0
20240326,191200,2502034863,1126,1126,1126,1126,0
20240326,191100,2502034863,1126,1126,1126,1126,0
20240326,191000,2502034863,1126,1126,1126,1126,0
20240326,190900,2502034863,1126,1126,1126,1126,0
20240326,190800,2502034863,1126,1126,1126,1126,0
20240326,190700,2502034863,1126,1126,1126,1126,0
20240326,190600,2502034863,1126,1126,1126,1126,0
20240326,190500,2502034863,1126,1126,1126,1126,0
20240326,190400,2502034863,1126,1126,1126,1126,0
20240326,190300,2502034863,1126,1126,1126,1126,0
20240326,190200,2502034863,1126,1126,1126,1126,0
20240326,190100,2502034863,1126,1126,1126,1126,0
20240326,190000,2502034863,1126,1126,1126,1126,0
20240326,185900,2502034863,1126,1126,1126,1126,0
20240326,185800,2502034863,1126,1126,1126,1126,0
20240326,185700,2502034863,1126,1126,1126,1126,0
20240326,185600,2502034863,1126,1126,1126,1126,0
20240326,185500,2502034863,1126,1126,1126,1126,0
20240326,185400,2502034863,1126,1126,1126,1126,0
20240326,185300,2502034863,1126,1126,1126,1126,0
20240326,185200,2502034863,1126,1126,1126,1126,0
20240326,185100,2502034863,1126,1126,1126,1126,0
20240326,185000,2502034863,1126,1126,1126,1126,0
20240326,184900,2502034863,1126,1126,1126,1126,0
20240326,184800,2502034863,1126,1126,1126,1126,0
20240326,184700,2502034863,1126,1126,1126,1126,0
20240326,184600,2502034863,1126,1126,1126,1126,0
20240326,184500,2502034863,1126,1126,1126,1126,0
20240326,184400,2502034863,1126,1126,1126,1126,26059
20240326,184300,2502034863,1126,1126,1126,1126,0
20240326,184200,2502034863,1126,1126,1126,1126,0
20240326,184100,2502034863,1126,1126,1126,1126,0
20240326,184000,2502034863,1126,1126,1126,1126,0
20240326,183900,2502034863,1126,1126,1126,1126,0
20240326,183800,2502034863,1126,1126,1126,1126,0
20240326,183700,2502034863,1126,1126,1126,1126,0
20240326,183600,2502034863,1126,1126,1126,1126,0
20240326,183500,2502034863,1126,1126,1126,1126,0
20240326,183400,2502034863,1126,1126,1126,1126,0
20240326,183300,2502034863,1126,1126,1126,1126,0
20240326,183200,2502034863,1126,1126,1126,1126,0
20240326,183100,2502034863,1126,1126,1126,1126,0
20240326,183000,2502034863,1126,1126,1126,1126,0
20240326,182900,2502034863,1126,1126,1126,1126,0
20240326,182800,2502034863,1126,1126,1126,1126,0
20240326,182700,2502034863,1126,1126,1126,1126,0
20240326,182600,2502034863,1126,1126,1126,1126,0
20240326,182500,2502034863,1126,1126,1126,1126,0
20240326,182400,2502034863,1126,1126,1126,1126,0
20240326,182300,2502034863,1126,1126,1126,1126,0
20240326,182200,2502034863,1126,1126,1126,1126,0
20240326,182100,2502034863,1126,1126,1126,1126,0
20240326,182000,2502034863,1126,1126,1126,1126,0
20240326,181900,2502034863,1126,1126,1126,1126,0
20240326,181800,2502034863,1126,1126,1126,1126,0
20240326,181700,2502034863,1126,1126,1126,1126,0
20240326,181600,2502034863,1126,1126,1126,1126,0
20240326,181500,2502034863,1126,1126,1126,1126,0
20240326,181400,2502034863,1126,1126,1126,1126,26059
20240326,181300,2502034863,1126,1126,1126,1126,0
20240326,181200,2502034863,1126,1126,1126,1126,0
20240326,181100,2502034863,1126,1126,1126,1126,0
20240326,181000,2502034863,1126,1126,1126,1126,0
20240326,180900,2502034863,1126,1126,1126,1126,0
20240326,180800,2502034863,1126,1126,1126,1126,0
20240326,180700,2502034863,1126,1126,1126,1126,0
20240326,180600,2502034863,1126,1126,1126,1126,0
20240326,180500,2502034863,1126,1126,1126,1126,0
20240326,180400,2502034863,1126,1126,1126,1126,0
20240326,180300,2502034863,1126,1126,1126,1126,0
20240326,180200,2502034863,1126,1126,1126,1126,0
20240326,180100,2502034863,1126,1126,1126,1126,0
20240326,180000,2502034863,1126,1126,1126,1126,0
20240326,175900,2502034863,1126,1126,1126,1126,0
20240326,175800,2502034863,1126,1126,1126,1126,0
20240326,175700,2502034863,1126,1126,1126,1126,0
20240326,175600,2502034863,1126,1126,1126,1126,0
20240326,175500,2502034863,1126,1126,1126,1126,0
20240326,175400,2502034863,1126,1126,1126,1126,0
20240326,175300,2502034863,1126,1126,1126,1126,0
20240326,175200,2502034863,1126,1126,1126,1126,0
20240326,175100,2502034863,1126,1126,1126,1126,0
20240326,175000,2502034863,1126,1126,1126,1126,0
20240326,174900,2502034863,1126,1126,1126,1126,0
20240326,174800,2502034863,1126,1126,1126,1126,0
20240326,174700,2502034863,1126,1126,1126,1126,0
20240326,174600,2502034863,1126,1126,1126,1126,0
20240326,174500,2502034863,1126,1126,1126,1126,0
20240326,174400,2502034863,1126,1126,1126,1126,26059
20240326,174300,2502034863,1126,1126,1126,1126,0
20240326,174200,2502034863,1126,1126,1126,1126,0
20240326,174100,2502034863,1126,1126,1126,1126,0
20240326,174000,2502034863,1126,1126,1126,1126,0
20240326,173900,2502034863,1126,1126,1126,1126,0
20240326,173800,2502034863,1126,1126,1126,1126,0
20240326,173700,2502034863,1126,1126,1126,1126,0
20240326,173600,2502034863,1126,1126,1126,1126,0
20240326,173500,2502034863,1126,1126,1126,1126,0
20240326,173400,2502034863,1126,1126,1126,1126,0
20240326,173300,2502034863,1126,1126,1126,1126,0
20240326,173200,2502034863,1126,1126,1126,1126,0
20240326,173100,2502034863,1126,1126,1126,1126,0
20240326,173000,2502034863,1126,1126,1126,1126,0
20240326,172900,2502034863,1126,1126,1126,1126,0
20240326,172800,2502034863,1126,1126,1126,1126,0
20240326,172700,2502034863,1126,1126,1126,1126,0
20240326,172600,2502034863,1126,1126,1126,1126,0
20240326,172500,2502034863,1126,1126,1126,1126,0
20240326,172400,2502034863,1126,1126,1126,1126,0
20240326,172300,2502034863,1126,1126,1126,1126,0
20240326,172200,2502034863,1126,1126,1126,1126,0
20240326,172100,2502034863,1126,1126,1126,1126,0
20240326,172000,2502034863,1126,1126,1126,1126,0
20240326,171900,2502034863,1126,1126,1126,1126,0
20240326,171800,2502034863,1126,1126,1126,1126,0
20240326,171700,2502034863,1126,1126,1126,1126,0
20240326,171600,2502034863,1126,1126,1126,1126,0
20240326,171500,2502034863,1126,1126,1126,1126,0
20240326,171400,2502034863,1126,1126,1126,1126,26059
20240326,171300,2502034863,1126,1126,1126,1126,0
20240326,171200,2502034863,1126,1126,1126,1126,0
20240326,171100,2502034863,1126,1126,1126,1126,0
20240326,171000,2502034863,1126,1126,1126,1126,0
20240326,170900,2502034863,1126,1126,1126,1126,0
20240326,170800,2502034863,1126,1126,1126,1126,0
20240326,170700,2502034863,1126,1126,1126,1126,0
20240326,170600,2502034863,1126,1126,1126,1126,0
20240326,170500,2502034863,1126,1126,1126,1126,0
20240326,170400,2502034863,1126,1126,1126,1126,0
20240326,170300,2502034863,1126,1126,1126,1126,0
20240326,170200,2502034863,1126,1126,1126,1126,0
20240326,170100,2502034863,1126,1126,1126,1126,0
20240326,170000,2502034863,1126,1126,1126,1126,0
20240326,165900,2502034863,1126,1126,1126,1126,0
20240326,165800,2502034863,1126,1126,1126,1126,0
20240326,165700,2502034863,1126,1126,1126,1126,0
20240326,165600,2502034863,1126,1126,1126,1126,0
20240326,165500,2502034863,1126,1126,1126,1126,0
20240326,165400,2502034863,1126,1126,1126,1126,0
20240326,165300,2502034863,1126,1126,1126,1126,0
20240326,165200,2502034863,1126,1126,1126,1126,0
20240326,165100,2502034863,1126,1126,1126,1126,0
20240326,165000,2502034863,1126,1126,1126,1126,0
20240326,164900,2502034863,1126,1126,1126,1126,0
20240326,164800,2502034863,1126,1126,1126,1126,0
20240326,164700,2502034863,1126,1126,1126,1126,0
20240326,164600,2502034863,1126,1126,1126,1126,0
20240326,164500,2502034863,1126,1126,1126,1126,0
20240326,164400,2502034863,1126,1126,1126,1126,26059
20240326,164300,2502034863,1126,1126,1126,1126,0
20240326,164200,2502034863,1126,1126,1126,1126,0
20240326,164100,2502034863,1126,1126,1126,1126,0
20240326,164000,2502034863,1126,1126,1126,1126,0
20240326,163900,2502034863,1126,1126,1126,1126,0
20240326,163800,2502034863,1126,1126,1126,1126,0
20240326,163700,2502034863,1126,1126,1126,1126,0
20240326,163600,2502034863,1126,1126,1126,1126,0
20240326,163500,2502034863,1126,1126,1126,1126,0
20240326,163400,2502034863,1126,1126,1126,1126,0
20240326,163300,2502034863,1126,1126,1126,1126,0
20240326,163200,2502034863,1126,1126,1126,1126,0
20240326,163100,2502034863,1126,1126,1126,1126,0
20240326,163000,2502034863,1126,1126,1126,1126,0
20240326,162900,2502034863,1126,1126,1126,1126,0
20240326,162800,2502034863,1126,1126,1126,1126,0
20240326,162700,2502034863,1126,1126,1126,1126,0
20240326,162600,2502034863,1126,1126,1126,1126,0
20240326,162500,2502034863,1126,1126,1126,1126,0
20240326,162400,2502034863,1126,1126,1126,1126,0
20240326,162300,2502034863,1126,1126,1126,1126,0
20240326,162200,2502034863,1126,1126,1126,1126,0
20240326,162100,2502034863,1126,1126,1126,1126,0
20240326,162000,2502034863,1126,1126,1126,1126,0
20240326,161900,2502034863,1126,1126,1126,1126,0
20240326,161800,2502034863,1126,1126,1126,1126,0
20240326,161700,2502034863,1126,1126,1126,1126,0
20240326,161600,2502034863,1126,1126,1126,1126,0
20240326,161500,2502034863,1126,1126,1126,1126,0
20240326,161400,2502034863,1126,1126,1126,1126,26059
20240326,161300,2502034863,1126,1126,1126,1126,0
20240326,161200,2502034863,1126,1126,1126,1126,0
20240326,161100,2502034863,1126,1126,1126,1126,0
20240326,161000,2502034863,1126,1126,1126,1126,0
20240326,160900,2502034863,1126,1126,1126,1126,0
20240326,160800,2502034863,1126,1126,1126,1126,0
20240326,160700,2502034863,1126,1126,1126,1126,0
20240326,160600,2502034863,1126,1126,1126,1126,0
20240326,160500,2502034863,1126,1126,1126,1126,0
20240326,160400,2502034863,1126,1126,1126,1126,0
20240326,160300,2502034863,1126,1126,1126,1126,0
20240326,160200,2502034863,1126,1126,1126,1126,0
20240326,160100,2502034863,1126,1126,1126,1126,0
20240326,160000,2502034863,1126,1126,1126,1126,0
20240326,155900,2502034863,1126,1126,1126,1126,0
20240326,155800,2502034863,1126,1126,1126,1126,0
20240326,155700,2502034863,1126,1126,1126,1126,0
20240326,155600,2502034863,1126,1126,1126,1126,0
20240326,155500,2502034863,1126,1126,1126,1126,0
20240326,155400,2502034863,1126,1126,1126,1126,0
20240326,155300,2502034863,1126,1126,1126,1126,0
20240326,155200,2502034863,1126,1126,1126,1126,0
20240326,155100,2502034863,1126,1126,1126,1126,0
20240326,155000,2502034863,1126,1126,1126,1126,0
20240326,154900,2502034863,1126,1126,1126,1126,0
20240326,154800,2502034863,1126,1126,1126,1126,0
20240326,154700,2502034863,1126,1126,1126,1126,0
20240326,154600,2502034863,1126,1126,1126,1126,0
20240326,154500,2502034863,1126,1126,1126,1126,0
20240326,154400,2502034863,1126,1126,1126,1126,26059
20240326,154300,2502034863,1126,1126,1126,1126,0
20240326,154200,2502034863,1126,1126,1126,1126,0
20240326,154100,2502034863,1126,1126,1126,1126,0
20240326,154000,2502034863,1126,1126,1126,1126,0
20240326,153900,2502034863,1126,1126,1126,1126,0
20240326,153800,2502034863,1126,1126,1126,1126,0
20240326,153700,2502034863,1126,1126,1126,1126,0
20240326,153600,2502034863,1126,1126,1126,1126,0
20240326,153500,2502034863,1126,1126,1126,1126,0
20240326,153400,2502034863,1126,1126,1126,1126,0
20240326,153300,2502034863,1126,1126,1126,1126,0
20240326,153200,2502034863,1126,1126,1126,1126,0
20240326,153100,2502034863,1126,1126,1126,1126,0
20240326,153000,2502034863,1126,1126,1126,1126,26059
20240326,152900,2472692429,1126,1126,1126,1126,0
20240326,152800,2472692429,1126,1126,1126,1126,0
20240326,152700,2472692429,1126,1126,1126,1126,0
20240326,152600,2472692429,1126,1126,1126,1126,0
20240326,152500,2472692429,1126,1126,1126,1126,0
20240326,152400,2472692429,1126,1126,1126,1126,0
20240326,152300,2472692429,1126,1126,1126,1126,0
20240326,152200,2472692429,1126,1126,1126,1126,0
20240326,152100,2472692429,1126,1126,1126,1126,0
20240326,152000,2472692429,1126,1126,1126,1126,0
20240326,151900,2472692429,1126,1131,1131,1126,5440
20240326,151800,2466549609,1131,1133,1133,1129,1960
20240326,151700,2464335730,1130,1133,1133,1130,353
20240326,151600,2463936822,1136,1136,1136,1136,0
20240326,151500,2463936822,1136,1136,1138,1131,6147
20240326,151400,2456961470,1136,1127,1136,1127,24042
20240326,151300,2429762307,1127,1125,1129,1125,10111
20240326,151200,2418365387,1125,1125,1125,1124,3560
20240326,151100,2414361810,1125,1124,1125,1124,3008
20240326,151000,2410977919,1125,1125,1126,1125,1986
20240326,150900,2408743561,1125,1116,1126,1116,6322
20240326,150800,2401630947,1116,1126,1126,1115,29577
20240326,150700,2368532623,1126,1123,1126,1123,6980
20240326,150600,2360684435,1123,1115,1123,1114,16109
20240326,150500,2342662860,1118,1121,1123,1115,37123
20240326,150400,2301165473,1120,1121,1121,1120,6557
20240326,150300,2293817005,1120,1122,1123,1120,24699
20240326,150200,2266125805,1123,1123,1123,1119,41185
20240326,150100,2219968701,1123,1123,1124,1122,10556
20240326,150000,2208117786,1125,1125,1125,1123,7477
20240326,145900,2199715161,1125,1125,1125,1125,951
20240326,145800,2198645286,1125,1125,1126,1125,2545
20240326,145700,2195781664,1125,1126,1126,1124,9848
20240326,145600,2184701889,1126,1127,1127,1126,306
20240326,145500,2184357283,1126,1128,1128,1126,18260
20240326,145400,2163784961,1128,1129,1129,1128,2963
20240326,145300,2160442677,1129,1129,1129,1129,869
20240326,145200,2159461576,1130,1130,1130,1129,6989
20240326,145100,2151567006,1130,1132,1132,1130,2571
20240326,145000,2148661204,1132,1131,1132,1131,8737
20240326,144900,2138779617,1131,1133,1133,1130,6593
20240326,144800,2131320242,1136,1135,1136,1134,9188
20240326,144700,2120889321,1136,1136,1136,1136,506
20240326,144600,2120314505,1136,1133,1136,1133,605
20240326,144500,2119627933,1134,1133,1135,1133,4778
20240326,144400,2114211101,1133,1132,1133,1132,2252
20240326,144300,2111661589,1131,1133,1133,1131,2001
20240326,144200,2109398456,1133,1128,1133,1128,1535
20240326,144100,2107660853,1132,1128,1132,1128,7769
20240326,144000,2098881366,1127,1127,1128,1127,2001
20240326,143900,2096626238,1127,1129,1129,1127,3198
20240326,143800,2093018930,1128,1129,1129,1128,510
20240326,143700,2092443640,1128,1128,1128,1128,671
20240326,143600,2091686752,1129,1128,1129,1128,67
20240326,143500,2091611173,1127,1129,1130,1127,7538
20240326,143400,2083110092,1130,1129,1130,1129,10
20240326,143300,2083098797,1130,1130,1130,1130,33
20240326,143200,2083061507,1130,1130,1130,1130,213
20240326,143100,2082820817,1130,1132,1132,1127,12382
20240326,143000,2068833725,1130,1132,1132,1130,696
20240326,142900,2068045855,1132,1132,1132,1132,1997
20240326,142800,2065785251,1132,1130,1132,1129,5012
20240326,142700,2060118727,1129,1129,1130,1128,2558
20240326,142600,2057231595,1129,1129,1129,1128,1279
20240326,142500,2055787989,1129,1128,1129,1128,110
20240326,142400,2055663899,1127,1128,1128,1127,2819
20240326,142300,2052485499,1128,1130,1130,1128,6425
20240326,142200,2045235246,1130,1130,1130,1130,602
20240326,142100,2044554986,1130,1130,1130,1130,0
20240326,142000,2044554986,1130,1130,1130,1130,4208
20240326,141900,2039799946,1131,1131,1131,1131,100
20240326,141800,2039686846,1131,1131,1131,1131,173
20240326,141700,2039491183,1129,1129,1129,1129,0
20240326,141600,2039491183,1129,1130,1130,1129,4213
20240326,141500,2034733111,1130,1130,1130,1130,0
20240326,141400,2034733111,1130,1131,1131,1130,1378
20240326,141300,2033174798,1131,1131,1131,1131,176
20240326,141200,2032975742,1130,1130,1130,1130,525
20240326,141100,2032382492,1131,1131,1131,1129,6210
20240326,141000,2025365000,1131,1131,1131,1131,25
20240326,140900,2025336725,1131,1131,1131,1131,500
20240326,140800,2024771225,1131,1132,1132,1131,2932
20240326,140700,2021454827,1132,1132,1132,1132,272
20240326,140600,2021146923,1132,1132,1132,1132,299
20240326,140500,2020808455,1132,1132,1132,1132,0
20240326,140400,2020808455,1132,1133,1133,1132,2895
20240326,140300,2017531275,1133,1133,1133,1133,620
20240326,140200,2016828815,1135,1134,1135,1133,4340
20240326,140100,2011909846,1135,1135,1135,1135,16
20240326,140000,2011891686,1135,1137,1137,1135,19017
20240326,135900,1990287021,1138,1138,1138,1138,150
20240326,135800,1990116321,1137,1138,1138,1137,235
20240326,135700,1989848926,1137,1137,1138,1137,9200
20240326,135600,1979386627,1138,1138,1139,1137,2122
20240326,135500,1976973586,1136,1136,1136,1136,0
20240326,135400,1976973586,1136,1136,1136,1136,0
20240326,135300,1976973586,1136,1136,1136,1136,881
20240326,135200,1975972770,1136,1137,1137,1136,5833
20240326,135100,1969346298,1136,1137,1137,1136,1199
20240326,135000,1967983059,1137,1137,1137,1137,0
20240326,134900,1967983059,1137,1139,1139,1137,8653
20240326,134800,1958137072,1139,1139,1139,1139,1
20240326,134700,1958135933,1138,1139,1139,1138,3016
20240326,134600,1954702609,1139,1137,1139,1137,3002
20240326,134500,1951285333,1139,1139,1140,1139,110
20240326,134400,1951160034,1140,1142,1142,1140,6997
20240326,134300,1943179752,1143,1143,1143,1143,1048
20240326,134200,1941981888,1143,1144,1144,1143,211
20240326,134100,1941740665,1145,1144,1145,1144,1047
20240326,134000,1940542890,1144,1139,1144,1139,8941
20240326,133900,1930331204,1140,1140,1140,1136,5900
20240326,133800,1923616804,1139,1136,1139,1136,5178
20240326,133700,1917724587,1136,1138,1139,1136,3665
20240326,133600,1913552474,1136,1137,1137,1136,501
20240326,133500,1912983337,1137,1139,1139,1136,4176
20240326,133400,1908233013,1138,1138,1138,1138,1000
20240326,133300,1907095013,1135,1135,1135,1135,9560
20240326,133200,1896244413,1135,1135,1135,1135,3471
20240326,133100,1892304828,1136,1134,1137,1134,7642
20240326,133000,1883628636,1132,1133,1134,1130,6724
20240326,132900,1876011357,1132,1131,1132,1130,2069
20240326,132800,1873672077,1131,1131,1131,1131,179
20240326,132700,1873469628,1131,1131,1131,1131,2512
20240326,132600,1870628556,1130,1130,1130,1130,0
20240326,132500,1870628556,1130,1130,1130,1130,9
20240326,132400,1870618386,1129,1135,1135,1129,16713
20240326,132300,1851700539,1133,1133,1133,1133,109
20240326,132200,1851577042,1135,1135,1135,1135,420
20240326,132100,1851100342,1135,1134,1135,1134,4344
20240326,132000,1846174146,1135,1135,1135,1135,16
20240326,131900,1846155986,1135,1135,1135,1134,1074
20240326,131800,1844937594,1134,1135,1135,1134,1986
20240326,131700,1842684539,1135,1139,1139,1135,6117
20240326,131600,1835719693,1139,1140,1140,1139,6366
20240326,131500,1828462455,1140,1139,1140,1139,1209
20240326,131400,1827084904,1139,1139,1139,1139,329
20240326,131300,1826710173,1140,1139,1140,1139,2060
20240326,131200,1824363773,1138,1137,1138,1137,1600
20240326,131100,1822543573,1137,1136,1140,1136,1832
20240326,131000,1820460538,1139,1137,1139,1135,4666
20240326,130900,1815146380,1137,1137,1137,1136,380
20240326,130800,1814714420,1136,1136,1136,1136,636
20240326,130700,1813991924,1135,1135,1135,1135,100
20240326,130600,1813878424,1135,1132,1135,1132,4356
20240326,130500,1808938489,1132,1132,1132,1132,3690
20240326,130400,1804761409,1133,1134,1134,1133,2699
20240326,130300,1801703441,1134,1133,1134,1133,105
20240326,130200,1801584471,1133,1133,1133,1133,1821
20240326,130100,1799521278,1133,1133,1133,1132,126
20240326,130000,1799378621,1133,1133,1133,1133,3354
20240326,125900,1795578539,1134,1135,1135,1134,536
20240326,125800,1794970710,1135,1135,1135,1135,2321
20240326,125700,1792336375,1135,1138,1138,1135,2358
20240326,125600,1789659898,1136,1138,1138,1136,285
20240326,125500,1789335738,1138,1138,1138,1136,7147
20240326,125400,1781202462,1138,1136,1138,1134,1262
20240326,125300,1779766931,1137,1134,1137,1134,103
20240326,125200,1779650025,1132,1132,1136,1132,171
20240326,125100,1779456081,1136,1137,1137,1133,133
20240326,125000,1779305299,1137,1133,1137,1133,516
20240326,124900,1778718671,1131,1131,1131,1130,600
20240326,124800,1778040270,1130,1130,1130,1130,650
20240326,124700,1777305770,1129,1129,1129,1129,116
20240326,124600,1777174806,1129,1133,1133,1129,1917
20240326,124500,1775009488,1133,1129,1133,1129,1414
20240326,124400,1773411826,1129,1128,1129,1128,2770
20240326,124300,1770286816,1128,1129,1129,1128,4171
20240326,124200,1765581728,1130,1130,1130,1129,1733
20240326,124100,1763625146,1130,1130,1131,1130,208
20240326,124000,1763390102,1130,1132,1132,1129,9057
20240326,123900,1753151634,1131,1130,1131,1130,7721
20240326,123800,1744424540,1131,1136,1136,1131,25024
20240326,123700,1716058054,1140,1137,1140,1136,8520
20240326,123600,1706352752,1138,1138,1138,1138,404
20240326,123500,1705893000,1138,1138,1138,1138,2072
20240326,123400,1703535064,1139,1141,1141,1139,10329
20240326,123300,1691758105,1144,1142,1144,1141,396
20240326,123200,1691305868,1143,1145,1146,1143,4631
20240326,123100,1686003233,1147,1147,1147,1146,901
20240326,123000,1684969787,1145,1145,1147,1145,278
20240326,122900,1684651377,1145,1143,1145,1143,9292
20240326,122800,1674012294,1143,1143,1143,1143,969
20240326,122700,1672904727,1143,1143,1143,1143,5
20240326,122600,1672899012,1143,1143,1143,1143,652
20240326,122500,1672153776,1143,1143,1143,1143,5
20240326,122400,1672148061,1143,1143,1143,1143,9
20240326,122300,1672137774,1143,1143,1143,1143,16
20240326,122200,1672119486,1143,1140,1143,1140,505
20240326,122100,1671543771,1140,1141,1143,1140,2301
20240326,122000,1668915979,1141,1141,1141,1141,384
20240326,121900,1668477835,1140,1139,1140,1139,400
20240326,121800,1668021845,1139,1140,1140,1137,561
20240326,121700,1667383965,1140,1138,1140,1138,3101
20240326,121600,1663854827,1138,1140,1140,1138,894
20240326,121500,1662837417,1140,1140,1141,1140,1009
20240326,121400,1661687154,1140,1141,1141,1140,222
20240326,121300,1661433854,1141,1138,1141,1137,1023
20240326,121200,1660270669,1140,1140,1140,1140,9
20240326,121100,1660260409,1141,1137,1141,1137,4583
20240326,121000,1655041692,1137,1137,1138,1137,4738
20240326,120900,1649651980,1137,1137,1137,1137,7
20240326,120800,1649644021,1137,1138,1138,1137,1035
20240326,120700,1648467191,1138,1134,1138,1134,313
20240326,120600,1648111037,1134,1138,1138,1134,310
20240326,120500,1647759097,1138,1138,1138,1137,25
20240326,120400,1647730654,1138,1130,1138,1130,15953
20240326,120300,1629671642,1131,1132,1132,1131,3387
20240326,120200,1625837757,1132,1131,1132,1130,6082
20240326,120100,1618953661,1132,1132,1132,1131,21
20240326,120000,1618929899,1132,1131,1132,1130,6809
20240326,115900,1611234941,1131,1131,1131,1131,1000
20240326,115800,1610103941,1131,1131,1131,1131,20
20240326,115700,1610081321,1130,1130,1130,1128,3966
20240326,115600,1605601762,1131,1131,1131,1129,9057
20240326,115500,1595366270,1132,1133,1133,1132,1247
20240326,115400,1593953920,1134,1133,1134,1133,117
20240326,115300,1593821292,1133,1133,1133,1130,1992
20240326,115200,1591565125,1133,1135,1135,1130,3245
20240326,115100,1587887008,1135,1141,1141,1135,4350
20240326,115000,1582936405,1140,1143,1143,1140,14909
20240326,114900,1565936159,1143,1144,1144,1143,178
20240326,114800,1565732537,1144,1142,1144,1142,1365
20240326,114700,1564171307,1142,1142,1144,1142,1570
20240326,114600,1562377219,1142,1140,1142,1140,399
20240326,114500,1561921761,1140,1138,1140,1138,858
20240326,114400,1560944641,1139,1142,1142,1139,610
20240326,114300,1560249309,1141,1145,1145,1141,2447
20240326,114200,1557454801,1145,1148,1148,1145,6411
20240326,114100,1550110072,1146,1149,1149,1146,3262
20240326,114000,1546369074,1150,1149,1150,1149,2114
20240326,113900,1543939944,1149,1148,1149,1148,1930
20240326,113800,1541723092,1148,1146,1148,1146,3302
20240326,113700,1537938596,1146,1146,1146,1146,51
20240326,113600,1537880150,1145,1148,1148,1145,223
20240326,113500,1537624155,1147,1144,1147,1144,5231
20240326,113400,1531630448,1144,1144,1144,1144,1762
20240326,113300,1529614720,1144,1144,1144,1144,1152
20240326,113200,1528296832,1144,1140,1144,1138,5588
20240326,113100,1521910855,1141,1139,1141,1139,5093
20240326,113000,1516099990,1139,1139,1140,1137,2236
20240326,112900,1513554749,1139,1140,1140,1139,953
20240326,112800,1512468330,1140,1139,1141,1139,8539
20240326,112700,1502736853,1139,1137,1139,1135,3414
20240326,112600,1498851425,1136,1137,1137,1136,1202
20240326,112500,1497485653,1137,1134,1137,1134,4064
20240326,112400,1492873075,1134,1133,1134,1133,750
20240326,112300,1492022758,1133,1133,1133,1133,844
20240326,112200,1491066506,1130,1133,1133,1130,4273
20240326,112100,1486238013,1133,1133,1134,1131,5220
20240326,112000,1480326537,1134,1134,1134,1134,7528
20240326,111900,1471789785,1135,1135,1135,1135,2648
20240326,111800,1468784305,1135,1128,1135,1127,21120
20240326,111700,1444829642,1129,1133,1136,1129,15198
20240326,111600,1427637515,1136,1136,1136,1136,1
20240326,111500,1427636379,1132,1131,1133,1131,2554
20240326,111400,1424745654,1132,1130,1132,1130,4377
20240326,111300,1419797456,1126,1129,1130,1126,516
20240326,111200,1419214616,1130,1127,1130,1125,2412
20240326,111100,1416497787,1126,1124,1126,1124,5089
20240326,111000,1410774350,1124,1125,1125,1124,501
20240326,110900,1410211179,1125,1125,1126,1125,1613
20240326,110800,1408395424,1126,1122,1126,1122,16883
20240326,110700,1389413675,1122,1122,1122,1120,9088
20240326,110600,1379224093,1122,1121,1123,1120,23785
20240326,110500,1352579327,1121,1123,1124,1121,11839
20240326,110400,1339301312,1124,1125,1126,1123,7980
20240326,110300,1330332583,1126,1125,1126,1122,28370
20240326,110200,1298469706,1124,1124,1124,1124,8
20240326,110100,1298460714,1127,1125,1127,1123,8505
20240326,110000,1288902472,1124,1127,1127,1124,5500
20240326,105900,1282713993,1127,1129,1129,1123,13799
20240326,105800,1267202021,1130,1129,1130,1127,2993
20240326,105700,1263826191,1130,1130,1134,1129,11291
20240326,105600,1251067150,1129,1130,1130,1124,6150
20240326,105500,1244141925,1130,1128,1130,1125,15568
20240326,105400,1226595941,1129,1138,1138,1126,44589
20240326,105300,1176118685,1137,1141,1141,1137,13559
20240326,105200,1160681747,1141,1142,1142,1141,2697
20240326,105100,1157603708,1142,1142,1142,1142,2435
20240326,105000,1154822938,1142,1142,1143,1142,505
20240326,104900,1154246219,1143,1142,1143,1142,52
20240326,104800,1154186827,1141,1141,1141,1141,2714
20240326,104700,1151090153,1140,1141,1141,1140,2683
20240326,104600,1148029050,1140,1140,1140,1138,2476
20240326,104500,1145207290,1138,1137,1138,1137,1081
20240326,104400,1143978137,1137,1135,1137,1135,10702
20240326,104300,1131817849,1135,1136,1137,1134,7729
20240326,104200,1123050605,1137,1136,1137,1133,6027
20240326,104100,1116206782,1136,1143,1144,1136,53769
20240326,104000,1054931506,1144,1144,1145,1143,11801
20240326,103900,1041440942,1145,1146,1148,1144,2352
20240326,103800,1038749789,1143,1146,1148,1143,31856
20240326,103700,1002288953,1147,1151,1152,1147,22936
20240326,103600,975957717,1151,1149,1151,1149,66
20240326,103500,975881877,1152,1151,1152,1150,18748
20240326,103400,954304459,1152,1151,1152,1151,777
20240326,103300,953410011,1151,1152,1152,1151,13465
20240326,103200,937908889,1151,1154,1155,1151,39380
20240326,103100,892519211,1153,1152,1153,1150,26104
20240326,103000,862459678,1152,1153,1154,1152,1547
20240326,102900,860677050,1153,1154,1154,1152,5045
20240326,102800,854865156,1154,1154,1154,1154,59
20240326,102700,854797070,1153,1155,1155,1152,2816
20240326,102600,851549275,1154,1155,1156,1154,1432
20240326,102500,849895514,1155,1154,1155,1153,1562
20240326,102400,848091432,1154,1153,1155,1153,350
20240326,102300,847687711,1153,1156,1156,1151,4013
20240326,102200,843063710,1152,1154,1154,1152,697
20240326,102100,842260367,1154,1154,1154,1153,20
20240326,102000,842237289,1154,1155,1155,1154,99
20240326,101900,842123027,1155,1157,1158,1155,1193
20240326,101800,840743129,1157,1157,1158,1154,317
20240326,101700,840376497,1152,1157,1158,1151,3519
20240326,101600,836319831,1158,1156,1158,1156,1424
20240326,101500,834671452,1151,1155,1155,1150,42066
20240326,101400,786273046,1154,1158,1158,1153,8198
20240326,101300,776806209,1158,1158,1159,1157,8236
20240326,101200,767274885,1157,1157,1157,1156,1456
20240326,101100,765590525,1156,1157,1157,1154,981
20240326,101000,764456482,1158,1153,1158,1153,979
20240326,100900,763326974,1153,1153,1155,1153,358
20240326,100800,762913805,1153,1150,1153,1150,3947
20240326,100700,758371347,1151,1151,1151,1151,2051
20240326,100600,756010646,1151,1153,1153,1151,3690
20240326,100500,751759718,1153,1153,1153,1152,1124
20240326,100400,750463845,1153,1152,1153,1152,1109
20240326,100300,749185174,1153,1151,1153,1150,8808
20240326,100200,739049664,1151,1153,1153,1151,249
20240326,100100,738762873,1153,1151,1153,1150,1742
20240326,100000,736758223,1151,1152,1152,1151,5493
20240326,095900,730434510,1153,1154,1155,1153,399
20240326,095800,729974113,1153,1155,1159,1153,209
20240326,095700,729733101,1154,1163,1163,1150,40273
20240326,095600,683278958,1159,1161,1165,1159,9529
20240326,095500,672220922,1162,1164,1164,1162,2253
20240326,095400,669602704,1165,1164,1167,1164,1468
20240326,095300,667893002,1164,1162,1164,1162,3566
20240326,095200,663742565,1162,1162,1162,1162,234
20240326,095100,663470657,1162,1163,1163,1160,384
20240326,095000,663024748,1161,1165,1167,1161,2060
20240326,094900,660626684,1165,1160,1165,1160,2474
20240326,094800,657756627,1160,1160,1160,1158,8173
20240326,094700,648277156,1160,1155,1160,1155,9934
20240326,094600,636784132,1155,1154,1155,1150,10425
20240326,094500,624775036,1153,1152,1154,1152,1968
20240326,094400,622505761,1152,1154,1154,1149,12157
20240326,094300,608526311,1150,1151,1151,1150,15797
20240326,094200,590356521,1150,1149,1151,1147,5778
20240326,094100,583712592,1148,1150,1150,1145,28142
20240326,094000,551386592,1150,1162,1162,1146,48256
20240326,093900,495749021,1162,1165,1165,1162,34
20240326,093800,495709479,1165,1168,1169,1160,6872
20240326,093700,487721969,1168,1163,1168,1162,4952
20240326,093600,481966669,1160,1164,1164,1160,5000
20240326,093500,476163740,1169,1162,1170,1162,9201
20240326,093400,465418543,1162,1160,1163,1159,150
20240326,093300,465244220,1157,1158,1159,1157,3295
20240326,093200,461430338,1159,1165,1165,1157,10290
20240326,093100,449488416,1166,1173,1173,1166,8497
20240326,093000,439543741,1172,1169,1174,1167,16086
20240326,092900,420708527,1167,1167,1170,1166,10429
20240326,092800,408522725,1165,1159,1165,1159,8016
20240326,092700,399198845,1155,1154,1155,1152,1564
20240326,092600,397393855,1155,1150,1155,1148,11832
20240326,092500,383793415,1148,1148,1152,1148,8089
20240326,092400,374491322,1148,1146,1148,1145,12414
20240326,092300,360267280,1146,1146,1147,1144,3831
20240326,092200,355879359,1146,1158,1158,1139,60221
20240326,092100,286654482,1160,1160,1160,1159,1990
20240326,092000,284346414,1160,1159,1160,1157,10158
20240326,091900,272585263,1159,1158,1159,1156,3273
20240326,091800,268797567,1158,1169,1170,1158,40523
20240326,091700,221638643,1170,1170,1171,1169,3065
20240326,091600,218052592,1169,1173,1173,1169,1545
20240326,091500,216244879,1174,1179,1179,1173,60
20240326,091400,216174447,1180,1170,1180,1167,1714
20240326,091300,214168269,1167,1173,1173,1167,2144
20240326,091200,211662286,1170,1166,1170,1166,14897
20240326,091100,194258381,1165,1165,1170,1164,3957
20240326,091000,189648438,1165,1177,1177,1164,24513
20240326,090900,160948834,1177,1177,1177,1176,3682
20240326,090800,156618415,1176,1181,1181,1176,35569
20240326,090700,114686558,1181,1189,1189,1181,10281
20240326,090600,102485413,1188,1198,1198,1188,1410
20240326,090500,100808653,1198,1199,1199,1191,1415
20240326,090400,99113608,1200,1185,1200,1185,965
20240326,090300,97963999,1186,1187,1187,1185,3321
20240326,090200,94025312,1187,1170,1187,1170,23422
20240326,090100,66555228,1170,1182,1182,1170,16323
20240326,090000,47372348,1182,1210,1210,1182,39468