stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,201100,2140237642,1089,1089,1089,1089,28765
20240327,201000,2140237642,1089,1089,1089,1089,0
20240327,200900,2140237642,1089,1089,1089,1089,0
20240327,200800,2140237642,1089,1089,1089,1089,0
20240327,200700,2140237642,1089,1089,1089,1089,0
20240327,200600,2140237642,1089,1089,1089,1089,0
20240327,200500,2140237642,1089,1089,1089,1089,0
20240327,200400,2140237642,1089,1089,1089,1089,0
20240327,200300,2140237642,1089,1089,1089,1089,0
20240327,200200,2140237642,1089,1089,1089,1089,0
20240327,200100,2140237642,1089,1089,1089,1089,0
20240327,200000,2140237642,1089,1089,1089,1089,0
20240327,195900,2140237642,1089,1089,1089,1089,0
20240327,195800,2140237642,1089,1089,1089,1089,0
20240327,195700,2140237642,1089,1089,1089,1089,0
20240327,195600,2140237642,1089,1089,1089,1089,0
20240327,195500,2140237642,1089,1089,1089,1089,0
20240327,195400,2140237642,1089,1089,1089,1089,0
20240327,195300,2140237642,1089,1089,1089,1089,0
20240327,195200,2140237642,1089,1089,1089,1089,0
20240327,195100,2140237642,1089,1089,1089,1089,0
20240327,195000,2140237642,1089,1089,1089,1089,0
20240327,194900,2140237642,1089,1089,1089,1089,0
20240327,194800,2140237642,1089,1089,1089,1089,0
20240327,194700,2140237642,1089,1089,1089,1089,0
20240327,194600,2140237642,1089,1089,1089,1089,0
20240327,194500,2140237642,1089,1089,1089,1089,0
20240327,194400,2140237642,1089,1089,1089,1089,0
20240327,194300,2140237642,1089,1089,1089,1089,0
20240327,194200,2140237642,1089,1089,1089,1089,0
20240327,194100,2140237642,1089,1089,1089,1089,28765
20240327,194000,2140237642,1089,1089,1089,1089,0
20240327,193900,2140237642,1089,1089,1089,1089,0
20240327,193800,2140237642,1089,1089,1089,1089,0
20240327,193700,2140237642,1089,1089,1089,1089,0
20240327,193600,2140237642,1089,1089,1089,1089,0
20240327,193500,2140237642,1089,1089,1089,1089,0
20240327,193400,2140237642,1089,1089,1089,1089,0
20240327,193300,2140237642,1089,1089,1089,1089,0
20240327,193200,2140237642,1089,1089,1089,1089,0
20240327,193100,2140237642,1089,1089,1089,1089,0
20240327,193000,2140237642,1089,1089,1089,1089,0
20240327,192900,2140237642,1089,1089,1089,1089,0
20240327,192800,2140237642,1089,1089,1089,1089,0
20240327,192700,2140237642,1089,1089,1089,1089,0
20240327,192600,2140237642,1089,1089,1089,1089,0
20240327,192500,2140237642,1089,1089,1089,1089,0
20240327,192400,2140237642,1089,1089,1089,1089,0
20240327,192300,2140237642,1089,1089,1089,1089,0
20240327,192200,2140237642,1089,1089,1089,1089,0
20240327,192100,2140237642,1089,1089,1089,1089,0
20240327,192000,2140237642,1089,1089,1089,1089,0
20240327,191900,2140237642,1089,1089,1089,1089,0
20240327,191800,2140237642,1089,1089,1089,1089,0
20240327,191700,2140237642,1089,1089,1089,1089,0
20240327,191600,2140237642,1089,1089,1089,1089,0
20240327,191500,2140237642,1089,1089,1089,1089,0
20240327,191400,2140237642,1089,1089,1089,1089,0
20240327,191300,2140237642,1089,1089,1089,1089,0
20240327,191200,2140237642,1089,1089,1089,1089,0
20240327,191100,2140237642,1089,1089,1089,1089,28765
20240327,191000,2140237642,1089,1089,1089,1089,0
20240327,190900,2140237642,1089,1089,1089,1089,0
20240327,190800,2140237642,1089,1089,1089,1089,0
20240327,190700,2140237642,1089,1089,1089,1089,0
20240327,190600,2140237642,1089,1089,1089,1089,0
20240327,190500,2140237642,1089,1089,1089,1089,0
20240327,190400,2140237642,1089,1089,1089,1089,0
20240327,190300,2140237642,1089,1089,1089,1089,0
20240327,190200,2140237642,1089,1089,1089,1089,0
20240327,190100,2140237642,1089,1089,1089,1089,0
20240327,190000,2140237642,1089,1089,1089,1089,0
20240327,185900,2140237642,1089,1089,1089,1089,0
20240327,185800,2140237642,1089,1089,1089,1089,0
20240327,185700,2140237642,1089,1089,1089,1089,0
20240327,185600,2140237642,1089,1089,1089,1089,0
20240327,185500,2140237642,1089,1089,1089,1089,0
20240327,185400,2140237642,1089,1089,1089,1089,0
20240327,185300,2140237642,1089,1089,1089,1089,0
20240327,185200,2140237642,1089,1089,1089,1089,0
20240327,185100,2140237642,1089,1089,1089,1089,0
20240327,185000,2140237642,1089,1089,1089,1089,0
20240327,184900,2140237642,1089,1089,1089,1089,0
20240327,184800,2140237642,1089,1089,1089,1089,0
20240327,184700,2140237642,1089,1089,1089,1089,0
20240327,184600,2140237642,1089,1089,1089,1089,0
20240327,184500,2140237642,1089,1089,1089,1089,0
20240327,184400,2140237642,1089,1089,1089,1089,0
20240327,184300,2140237642,1089,1089,1089,1089,0
20240327,184200,2140237642,1089,1089,1089,1089,0
20240327,184100,2140237642,1089,1089,1089,1089,28765
20240327,184000,2140237642,1089,1089,1089,1089,0
20240327,183900,2140237642,1089,1089,1089,1089,0
20240327,183800,2140237642,1089,1089,1089,1089,0
20240327,183700,2140237642,1089,1089,1089,1089,0
20240327,183600,2140237642,1089,1089,1089,1089,0
20240327,183500,2140237642,1089,1089,1089,1089,0
20240327,183400,2140237642,1089,1089,1089,1089,0
20240327,183300,2140237642,1089,1089,1089,1089,0
20240327,183200,2140237642,1089,1089,1089,1089,0
20240327,183100,2140237642,1089,1089,1089,1089,0
20240327,183000,2140237642,1089,1089,1089,1089,0
20240327,182900,2140237642,1089,1089,1089,1089,0
20240327,182800,2140237642,1089,1089,1089,1089,0
20240327,182700,2140237642,1089,1089,1089,1089,0
20240327,182600,2140237642,1089,1089,1089,1089,0
20240327,182500,2140237642,1089,1089,1089,1089,0
20240327,182400,2140237642,1089,1089,1089,1089,0
20240327,182300,2140237642,1089,1089,1089,1089,0
20240327,182200,2140237642,1089,1089,1089,1089,0
20240327,182100,2140237642,1089,1089,1089,1089,0
20240327,182000,2140237642,1089,1089,1089,1089,0
20240327,181900,2140237642,1089,1089,1089,1089,0
20240327,181800,2140237642,1089,1089,1089,1089,0
20240327,181700,2140237642,1089,1089,1089,1089,0
20240327,181600,2140237642,1089,1089,1089,1089,0
20240327,181500,2140237642,1089,1089,1089,1089,0
20240327,181400,2140237642,1089,1089,1089,1089,0
20240327,181300,2140237642,1089,1089,1089,1089,0
20240327,181200,2140237642,1089,1089,1089,1089,0
20240327,181100,2140237642,1089,1089,1089,1089,28765
20240327,181000,2140237642,1089,1089,1089,1089,0
20240327,180900,2140237642,1089,1089,1089,1089,0
20240327,180800,2140237642,1089,1089,1089,1089,0
20240327,180700,2140237642,1089,1089,1089,1089,0
20240327,180600,2140237642,1089,1089,1089,1089,0
20240327,180500,2140237642,1089,1089,1089,1089,0
20240327,180400,2140237642,1089,1089,1089,1089,0
20240327,180300,2140237642,1089,1089,1089,1089,0
20240327,180200,2140237642,1089,1089,1089,1089,0
20240327,180100,2140237642,1089,1089,1089,1089,0
20240327,180000,2140237642,1089,1089,1089,1089,0
20240327,175900,2140237642,1089,1089,1089,1089,0
20240327,175800,2140237642,1089,1089,1089,1089,0
20240327,175700,2140237642,1089,1089,1089,1089,0
20240327,175600,2140237642,1089,1089,1089,1089,0
20240327,175500,2140237642,1089,1089,1089,1089,0
20240327,175400,2140237642,1089,1089,1089,1089,0
20240327,175300,2140237642,1089,1089,1089,1089,0
20240327,175200,2140237642,1089,1089,1089,1089,0
20240327,175100,2140237642,1089,1089,1089,1089,0
20240327,175000,2140237642,1089,1089,1089,1089,0
20240327,174900,2140237642,1089,1089,1089,1089,0
20240327,174800,2140237642,1089,1089,1089,1089,0
20240327,174700,2140237642,1089,1089,1089,1089,0
20240327,174600,2140237642,1089,1089,1089,1089,0
20240327,174500,2140237642,1089,1089,1089,1089,0
20240327,174400,2140237642,1089,1089,1089,1089,0
20240327,174300,2140237642,1089,1089,1089,1089,0
20240327,174200,2140237642,1089,1089,1089,1089,0
20240327,174100,2140237642,1089,1089,1089,1089,28765
20240327,174000,2140237642,1089,1089,1089,1089,0
20240327,173900,2140237642,1089,1089,1089,1089,0
20240327,173800,2140237642,1089,1089,1089,1089,0
20240327,173700,2140237642,1089,1089,1089,1089,0
20240327,173600,2140237642,1089,1089,1089,1089,0
20240327,173500,2140237642,1089,1089,1089,1089,0
20240327,173400,2140237642,1089,1089,1089,1089,0
20240327,173300,2140237642,1089,1089,1089,1089,0
20240327,173200,2140237642,1089,1089,1089,1089,0
20240327,173100,2140237642,1089,1089,1089,1089,0
20240327,173000,2140237642,1089,1089,1089,1089,0
20240327,172900,2140237642,1089,1089,1089,1089,0
20240327,172800,2140237642,1089,1089,1089,1089,0
20240327,172700,2140237642,1089,1089,1089,1089,0
20240327,172600,2140237642,1089,1089,1089,1089,0
20240327,172500,2140237642,1089,1089,1089,1089,0
20240327,172400,2140237642,1089,1089,1089,1089,0
20240327,172300,2140237642,1089,1089,1089,1089,0
20240327,172200,2140237642,1089,1089,1089,1089,0
20240327,172100,2140237642,1089,1089,1089,1089,0
20240327,172000,2140237642,1089,1089,1089,1089,0
20240327,171900,2140237642,1089,1089,1089,1089,0
20240327,171800,2140237642,1089,1089,1089,1089,0
20240327,171700,2140237642,1089,1089,1089,1089,0
20240327,171600,2140237642,1089,1089,1089,1089,0
20240327,171500,2140237642,1089,1089,1089,1089,0
20240327,171400,2140237642,1089,1089,1089,1089,0
20240327,171300,2140237642,1089,1089,1089,1089,0
20240327,171200,2140237642,1089,1089,1089,1089,0
20240327,171100,2140237642,1089,1089,1089,1089,28765
20240327,171000,2140237642,1089,1089,1089,1089,0
20240327,170900,2140237642,1089,1089,1089,1089,0
20240327,170800,2140237642,1089,1089,1089,1089,0
20240327,170700,2140237642,1089,1089,1089,1089,0
20240327,170600,2140237642,1089,1089,1089,1089,0
20240327,170500,2140237642,1089,1089,1089,1089,0
20240327,170400,2140237642,1089,1089,1089,1089,0
20240327,170300,2140237642,1089,1089,1089,1089,0
20240327,170200,2140237642,1089,1089,1089,1089,0
20240327,170100,2140237642,1089,1089,1089,1089,0
20240327,170000,2140237642,1089,1089,1089,1089,0
20240327,165900,2140237642,1089,1089,1089,1089,0
20240327,165800,2140237642,1089,1089,1089,1089,0
20240327,165700,2140237642,1089,1089,1089,1089,0
20240327,165600,2140237642,1089,1089,1089,1089,0
20240327,165500,2140237642,1089,1089,1089,1089,0
20240327,165400,2140237642,1089,1089,1089,1089,0
20240327,165300,2140237642,1089,1089,1089,1089,0
20240327,165200,2140237642,1089,1089,1089,1089,0
20240327,165100,2140237642,1089,1089,1089,1089,0
20240327,165000,2140237642,1089,1089,1089,1089,0
20240327,164900,2140237642,1089,1089,1089,1089,0
20240327,164800,2140237642,1089,1089,1089,1089,0
20240327,164700,2140237642,1089,1089,1089,1089,0
20240327,164600,2140237642,1089,1089,1089,1089,0
20240327,164500,2140237642,1089,1089,1089,1089,0
20240327,164400,2140237642,1089,1089,1089,1089,0
20240327,164300,2140237642,1089,1089,1089,1089,0
20240327,164200,2140237642,1089,1089,1089,1089,0
20240327,164100,2140237642,1089,1089,1089,1089,28765
20240327,164000,2140237642,1089,1089,1089,1089,0
20240327,163900,2140237642,1089,1089,1089,1089,0
20240327,163800,2140237642,1089,1089,1089,1089,0
20240327,163700,2140237642,1089,1089,1089,1089,0
20240327,163600,2140237642,1089,1089,1089,1089,0
20240327,163500,2140237642,1089,1089,1089,1089,0
20240327,163400,2140237642,1089,1089,1089,1089,0
20240327,163300,2140237642,1089,1089,1089,1089,0
20240327,163200,2140237642,1089,1089,1089,1089,0
20240327,163100,2140237642,1089,1089,1089,1089,0
20240327,163000,2140237642,1089,1089,1089,1089,0
20240327,162900,2140237642,1089,1089,1089,1089,0
20240327,162800,2140237642,1089,1089,1089,1089,0
20240327,162700,2140237642,1089,1089,1089,1089,0
20240327,162600,2140237642,1089,1089,1089,1089,0
20240327,162500,2140237642,1089,1089,1089,1089,0
20240327,162400,2140237642,1089,1089,1089,1089,0
20240327,162300,2140237642,1089,1089,1089,1089,0
20240327,162200,2140237642,1089,1089,1089,1089,0
20240327,162100,2140237642,1089,1089,1089,1089,0
20240327,162000,2140237642,1089,1089,1089,1089,0
20240327,161900,2140237642,1089,1089,1089,1089,0
20240327,161800,2140237642,1089,1089,1089,1089,0
20240327,161700,2140237642,1089,1089,1089,1089,0
20240327,161600,2140237642,1089,1089,1089,1089,0
20240327,161500,2140237642,1089,1089,1089,1089,0
20240327,161400,2140237642,1089,1089,1089,1089,0
20240327,161300,2140237642,1089,1089,1089,1089,0
20240327,161200,2140237642,1089,1089,1089,1089,0
20240327,161100,2140237642,1089,1089,1089,1089,28765
20240327,161000,2140237642,1089,1089,1089,1089,0
20240327,160900,2140237642,1089,1089,1089,1089,0
20240327,160800,2140237642,1089,1089,1089,1089,0
20240327,160700,2140237642,1089,1089,1089,1089,0
20240327,160600,2140237642,1089,1089,1089,1089,0
20240327,160500,2140237642,1089,1089,1089,1089,0
20240327,160400,2140237642,1089,1089,1089,1089,0
20240327,160300,2140237642,1089,1089,1089,1089,0
20240327,160200,2140237642,1089,1089,1089,1089,0
20240327,160100,2140237642,1089,1089,1089,1089,0
20240327,160000,2140237642,1089,1089,1089,1089,0
20240327,155900,2140237642,1089,1089,1089,1089,0
20240327,155800,2140237642,1089,1089,1089,1089,0
20240327,155700,2140237642,1089,1089,1089,1089,0
20240327,155600,2140237642,1089,1089,1089,1089,0
20240327,155500,2140237642,1089,1089,1089,1089,0
20240327,155400,2140237642,1089,1089,1089,1089,0
20240327,155300,2140237642,1089,1089,1089,1089,0
20240327,155200,2140237642,1089,1089,1089,1089,0
20240327,155100,2140237642,1089,1089,1089,1089,0
20240327,155000,2140237642,1089,1089,1089,1089,0
20240327,154900,2140237642,1089,1089,1089,1089,0
20240327,154800,2140237642,1089,1089,1089,1089,0
20240327,154700,2140237642,1089,1089,1089,1089,0
20240327,154600,2140237642,1089,1089,1089,1089,0
20240327,154500,2140237642,1089,1089,1089,1089,0
20240327,154400,2140237642,1089,1089,1089,1089,0
20240327,154300,2140237642,1089,1089,1089,1089,0
20240327,154200,2140237642,1089,1089,1089,1089,0
20240327,154100,2140237642,1089,1089,1089,1089,28765
20240327,154000,2140237642,1089,1089,1089,1089,0
20240327,153900,2140237642,1089,1089,1089,1089,0
20240327,153800,2140237642,1089,1089,1089,1089,0
20240327,153700,2140237642,1089,1089,1089,1089,0
20240327,153600,2140237642,1089,1089,1089,1089,0
20240327,153500,2140237642,1089,1089,1089,1089,0
20240327,153400,2140237642,1089,1089,1089,1089,0
20240327,153300,2140237642,1089,1089,1089,1089,0
20240327,153200,2140237642,1089,1089,1089,1089,0
20240327,153100,2140237642,1089,1089,1089,1089,0
20240327,153000,2140237642,1089,1089,1089,1089,28765
20240327,152900,2108912557,1089,1089,1089,1089,0
20240327,152800,2108912557,1089,1089,1089,1089,0
20240327,152700,2108912557,1089,1089,1089,1089,0
20240327,152600,2108912557,1089,1089,1089,1089,0
20240327,152500,2108912557,1089,1089,1089,1089,0
20240327,152400,2108912557,1089,1089,1089,1089,0
20240327,152300,2108912557,1089,1089,1089,1089,0
20240327,152200,2108912557,1089,1089,1089,1089,0
20240327,152100,2108912557,1089,1089,1089,1089,0
20240327,152000,2108912557,1089,1089,1089,1089,0
20240327,151900,2108912557,1089,1089,1090,1089,5388
20240327,151800,2103041917,1086,1089,1089,1086,6569
20240327,151700,2095894008,1089,1087,1090,1086,7901
20240327,151600,2087298762,1089,1089,1089,1087,239
20240327,151500,2087038546,1089,1088,1089,1088,1156
20240327,151400,2085780413,1088,1088,1088,1088,482
20240327,151300,2085255997,1088,1089,1089,1085,12768
20240327,151200,2071382937,1088,1088,1088,1088,0
20240327,151100,2071382937,1088,1088,1088,1088,279
20240327,151000,2071079385,1088,1089,1089,1088,290
20240327,150900,2070763775,1088,1089,1090,1088,1730
20240327,150800,2068879743,1089,1089,1089,1087,1513
20240327,150700,2067234912,1089,1089,1089,1089,1
20240327,150600,2067233823,1089,1088,1089,1087,1127
20240327,150500,2066008233,1090,1090,1090,1087,2511
20240327,150400,2063271246,1087,1090,1090,1087,1071
20240327,150300,2062103928,1090,1087,1090,1087,1510
20240327,150200,2060459740,1087,1087,1087,1086,7710
20240327,150100,2052084970,1086,1086,1087,1086,412
20240327,150000,2051637386,1086,1087,1087,1086,4369
20240327,145900,2046890319,1085,1085,1085,1085,3549
20240327,145800,2043039654,1084,1084,1084,1084,13
20240327,145700,2043025562,1085,1084,1085,1084,1625
20240327,145600,2041264059,1084,1083,1084,1083,2179
20240327,145500,2038903202,1083,1083,1083,1083,4
20240327,145400,2038898870,1084,1083,1084,1083,312
20240327,145300,2038560674,1083,1082,1083,1080,2177
20240327,145200,2036207773,1083,1080,1083,1080,739
20240327,145100,2035409158,1082,1083,1083,1080,5334
20240327,145000,2029639065,1083,1083,1084,1083,2755
20240327,144900,2026654968,1084,1084,1084,1084,0
20240327,144800,2026654968,1084,1084,1084,1084,511
20240327,144700,2026101044,1085,1084,1085,1084,15
20240327,144600,2026084783,1080,1080,1080,1080,0
20240327,144500,2026084783,1080,1080,1081,1080,1464
20240327,144400,2024502409,1080,1080,1080,1080,2
20240327,144300,2024500249,1080,1080,1080,1080,6001
20240327,144200,2018019169,1080,1082,1082,1080,10000
20240327,144100,2007207874,1082,1084,1084,1082,10000
20240327,144000,1996379391,1084,1084,1084,1084,0
20240327,143900,1996379391,1084,1084,1084,1084,455
20240327,143800,1995886171,1084,1084,1084,1084,1242
20240327,143700,1994539843,1085,1085,1085,1085,263
20240327,143600,1994254488,1085,1085,1085,1085,0
20240327,143500,1994254488,1085,1084,1085,1084,4119
20240327,143400,1989785451,1084,1085,1085,1084,1246
20240327,143300,1988433548,1084,1086,1086,1084,21035
20240327,143200,1965608366,1086,1085,1086,1085,1200
20240327,143100,1964305366,1085,1085,1085,1085,4017
20240327,143000,1959946921,1085,1089,1089,1085,24645
20240327,142900,1933171824,1087,1087,1087,1087,26
20240327,142800,1933143562,1086,1086,1086,1086,630
20240327,142700,1932459382,1086,1087,1087,1086,3870
20240327,142600,1928255742,1089,1089,1089,1089,785
20240327,142500,1927400877,1088,1087,1088,1087,6064
20240327,142400,1920807358,1087,1087,1087,1087,896
20240327,142300,1919833406,1087,1087,1087,1087,24
20240327,142200,1919807318,1087,1086,1087,1086,4918
20240327,142100,1914461703,1086,1086,1086,1086,170
20240327,142000,1914277083,1085,1085,1085,1085,0
20240327,141900,1914277083,1085,1085,1085,1085,1293
20240327,141800,1912874178,1085,1085,1085,1084,3281
20240327,141700,1909315269,1085,1086,1086,1085,160
20240327,141600,1909141668,1085,1085,1085,1085,85
20240327,141500,1909049443,1088,1088,1088,1088,69
20240327,141400,1908974371,1088,1085,1088,1083,8097
20240327,141300,1900175007,1083,1083,1083,1083,90
20240327,141200,1900077537,1085,1085,1085,1085,1
20240327,141100,1900076452,1080,1080,1080,1080,0
20240327,141000,1900076452,1080,1085,1085,1080,1071
20240327,140900,1898918818,1085,1086,1086,1085,10
20240327,140800,1898907967,1085,1084,1085,1084,2610
20240327,140700,1896076196,1080,1080,1080,1080,1400
20240327,140600,1894564196,1081,1080,1081,1080,2460
20240327,140500,1891907096,1080,1080,1080,1080,0
20240327,140400,1891907096,1080,1083,1083,1080,1287
20240327,140300,1890516776,1079,1079,1079,1079,10
20240327,140200,1890505986,1079,1085,1085,1079,11875
20240327,140100,1877689984,1080,1080,1080,1080,0
20240327,140000,1877689984,1080,1080,1080,1080,3427
20240327,135900,1873988824,1079,1082,1082,1079,15078
20240327,135800,1857706915,1082,1082,1082,1082,0
20240327,135700,1857706915,1082,1086,1086,1082,2301
20240327,135600,1855215547,1086,1086,1086,1086,1
20240327,135500,1855214461,1084,1083,1084,1083,4662
20240327,135400,1850160854,1084,1083,1084,1083,1882
20240327,135300,1848122598,1083,1086,1086,1083,2430
20240327,135200,1845487325,1085,1086,1086,1085,89
20240327,135100,1845390710,1085,1085,1085,1085,0
20240327,135000,1845390710,1085,1085,1085,1085,152
20240327,134900,1845225790,1085,1085,1085,1085,1189
20240327,134800,1843935725,1085,1087,1088,1084,5920
20240327,134700,1837503869,1086,1086,1086,1086,211
20240327,134600,1837274723,1085,1086,1086,1085,592
20240327,134500,1836632258,1086,1087,1087,1086,2
20240327,134400,1836630085,1088,1087,1088,1087,20
20240327,134300,1836608328,1088,1087,1088,1087,610
20240327,134200,1835944658,1087,1087,1087,1087,14
20240327,134100,1835929440,1087,1087,1087,1087,201
20240327,134000,1835710953,1087,1086,1087,1086,2000
20240327,133900,1833536962,1084,1085,1085,1084,484
20240327,133800,1833012122,1085,1087,1087,1085,6054
20240327,133700,1826432076,1088,1088,1088,1088,92
20240327,133600,1826331980,1088,1084,1088,1084,4135
20240327,133500,1821849589,1088,1085,1088,1085,5135
20240327,133400,1816268097,1084,1083,1084,1083,3672
20240327,133300,1812287675,1084,1083,1084,1083,130
20240327,133200,1812146869,1083,1083,1083,1083,94
20240327,133100,1812045067,1083,1083,1083,1083,0
20240327,133000,1812045067,1083,1083,1083,1083,57
20240327,132900,1811983336,1083,1083,1083,1083,804
20240327,132800,1811112604,1083,1082,1083,1082,3937
20240327,132700,1806850703,1083,1083,1083,1083,258
20240327,132600,1806571289,1082,1083,1083,1082,250
20240327,132500,1806300614,1083,1084,1084,1082,1504
20240327,132400,1804673281,1082,1079,1082,1079,505
20240327,132300,1804126877,1079,1080,1081,1079,1659
20240327,132200,1802334237,1079,1079,1079,1079,263
20240327,132100,1802050460,1079,1079,1079,1079,428
20240327,132000,1801588648,1079,1079,1079,1079,595
20240327,131900,1800946643,1079,1079,1079,1079,53
20240327,131800,1800889456,1079,1079,1079,1079,1090
20240327,131700,1799713346,1079,1079,1080,1079,8685
20240327,131600,1790337239,1080,1080,1080,1079,365
20240327,131500,1789943041,1080,1077,1080,1077,2000
20240327,131400,1787784599,1077,1077,1077,1077,764
20240327,131300,1786961771,1077,1075,1077,1075,841
20240327,131200,1786056552,1070,1074,1074,1070,25438
20240327,131100,1758817179,1071,1075,1075,1071,24001
20240327,131000,1733066138,1074,1075,1078,1074,10980
20240327,130900,1721270144,1075,1075,1075,1075,10321
20240327,130800,1710175069,1075,1078,1079,1075,25363
20240327,130700,1682890089,1079,1080,1080,1079,740
20240327,130600,1682091512,1080,1080,1080,1080,0
20240327,130500,1682091512,1080,1080,1080,1080,500
20240327,130400,1681551512,1079,1080,1080,1078,1510
20240327,130300,1679922222,1080,1080,1080,1080,2382
20240327,130200,1677349662,1080,1080,1080,1080,2398
20240327,130100,1674759822,1080,1084,1084,1080,607
20240327,130000,1674103792,1085,1082,1085,1082,675
20240327,125900,1673373367,1085,1085,1085,1085,10
20240327,125800,1673362517,1084,1079,1084,1079,1065
20240327,125700,1672209380,1079,1080,1080,1079,8813
20240327,125600,1662691352,1078,1081,1081,1078,2699
20240327,125500,1659777324,1082,1078,1082,1078,1583
20240327,125400,1658066894,1077,1080,1080,1077,12120
20240327,125300,1645000510,1078,1078,1078,1078,0
20240327,125200,1645000510,1078,1079,1079,1078,77
20240327,125100,1644917494,1078,1079,1079,1078,2000
20240327,125000,1642760983,1078,1089,1089,1078,17200
20240327,124900,1624185365,1089,1089,1089,1089,333
20240327,124800,1623822728,1089,1089,1089,1089,643
20240327,124700,1623122501,1089,1087,1089,1087,1450
20240327,124600,1621544051,1087,1087,1087,1087,300
20240327,124500,1621217951,1082,1082,1082,1082,0
20240327,124400,1621217951,1082,1082,1082,1082,281
20240327,124300,1620913909,1080,1089,1089,1080,30030
20240327,124200,1588446722,1089,1087,1089,1087,229
20240327,124100,1588197437,1089,1088,1095,1088,10969
20240327,124000,1576212961,1089,1089,1089,1089,200
20240327,123900,1575995161,1089,1089,1089,1089,1020
20240327,123800,1574884381,1089,1085,1089,1085,2598
20240327,123700,1572061551,1085,1084,1085,1084,2590
20240327,123600,1569253408,1081,1081,1081,1081,82
20240327,123500,1569164766,1081,1081,1081,1081,3000
20240327,123400,1565921766,1078,1083,1083,1078,40011
20240327,123300,1522740432,1085,1082,1085,1082,300
20240327,123200,1522415532,1082,1082,1082,1082,5110
20240327,123100,1516886512,1082,1082,1082,1082,0
20240327,123000,1516886512,1082,1085,1085,1082,105
20240327,122900,1516772887,1082,1082,1082,1082,30
20240327,122800,1516740427,1082,1082,1082,1082,466
20240327,122700,1516236215,1082,1082,1082,1082,100
20240327,122600,1516128015,1085,1085,1085,1082,227
20240327,122500,1515882279,1082,1082,1082,1082,3199
20240327,122400,1512420961,1082,1081,1083,1081,2258
20240327,122300,1509977439,1080,1080,1080,1080,0
20240327,122200,1509977439,1080,1081,1082,1080,2374
20240327,122100,1507410380,1080,1080,1080,1080,4051
20240327,122000,1503035300,1080,1080,1080,1079,4024
20240327,121900,1498692120,1079,1079,1079,1079,1178
20240327,121800,1497421058,1079,1080,1080,1079,330
20240327,121700,1497064870,1080,1078,1080,1078,1013
20240327,121600,1495971487,1078,1079,1079,1072,5201
20240327,121500,1490384389,1075,1074,1088,1071,24406
20240327,121400,1464172078,1074,1084,1084,1074,72903
20240327,121300,1385470772,1084,1089,1089,1084,41575
20240327,121200,1340268654,1090,1092,1092,1090,19211
20240327,121100,1319312243,1092,1092,1092,1092,9649
20240327,121000,1308775535,1092,1094,1094,1092,24000
20240327,120900,1282555975,1092,1093,1093,1092,1327
20240327,120800,1281105586,1095,1095,1095,1095,75
20240327,120700,1281023461,1095,1095,1095,1094,425
20240327,120600,1280558091,1095,1095,1095,1095,1044
20240327,120500,1279414911,1095,1094,1095,1094,1213
20240327,120400,1278087886,1092,1094,1094,1092,609
20240327,120300,1277422840,1094,1094,1094,1094,55
20240327,120200,1277362670,1094,1091,1094,1091,4339
20240327,120100,1272620553,1091,1091,1091,1091,700
20240327,120000,1271856853,1090,1092,1092,1090,2857
20240327,115900,1268741009,1092,1092,1092,1092,13
20240327,115800,1268726813,1090,1092,1093,1090,567
20240327,115700,1268108141,1092,1092,1092,1092,1167
20240327,115600,1266833777,1092,1091,1092,1091,1999
20240327,115500,1264651868,1093,1092,1093,1092,923
20240327,115400,1263643133,1093,1092,1093,1091,1243
20240327,115300,1262286225,1093,1093,1093,1093,0
20240327,115200,1262286225,1093,1090,1093,1090,455
20240327,115100,1261788925,1093,1093,1093,1093,0
20240327,115000,1261788925,1093,1092,1093,1092,600
20240327,114900,1261133277,1091,1093,1093,1091,21
20240327,114800,1261110346,1093,1091,1093,1091,1671
20240327,114700,1259284434,1089,1089,1089,1089,1268
20240327,114600,1257903582,1089,1089,1089,1089,3870
20240327,114500,1253689152,1089,1093,1093,1089,7445
20240327,114400,1245569723,1091,1093,1093,1091,103
20240327,114300,1245457146,1093,1094,1094,1093,1017
20240327,114200,1244344551,1093,1093,1093,1093,148
20240327,114100,1244182787,1090,1090,1090,1090,0
20240327,114000,1244182787,1090,1090,1091,1090,5060
20240327,113900,1238667187,1090,1094,1094,1090,40550
20240327,113800,1194452104,1096,1096,1096,1096,0
20240327,113700,1194452104,1096,1096,1096,1096,0
20240327,113600,1194452104,1096,1096,1096,1096,10023
20240327,113500,1183466896,1096,1093,1096,1093,531
20240327,113400,1182886372,1093,1095,1095,1093,7427
20240327,113300,1174762997,1094,1094,1094,1094,0
20240327,113200,1174762997,1094,1094,1094,1094,322
20240327,113100,1174410729,1094,1093,1094,1093,502
20240327,113000,1173861543,1094,1093,1094,1092,5284
20240327,112900,1168087351,1093,1095,1095,1092,25890
20240327,112800,1139793351,1095,1094,1095,1094,3868
20240327,112700,1135557895,1095,1095,1095,1095,0
20240327,112600,1135557895,1095,1096,1096,1095,505
20240327,112500,1135004915,1093,1093,1093,1093,0
20240327,112400,1135004915,1093,1093,1093,1093,70
20240327,112300,1134928405,1093,1093,1093,1093,0
20240327,112200,1134928405,1093,1093,1093,1093,0
20240327,112100,1134928405,1093,1096,1096,1093,5001
20240327,112000,1129457842,1096,1097,1097,1095,6201
20240327,111900,1122663996,1096,1094,1096,1094,243
20240327,111800,1122398048,1098,1094,1098,1094,8814
20240327,111700,1112746570,1094,1094,1094,1094,21
20240327,111600,1112723596,1095,1095,1095,1095,603
20240327,111500,1112063311,1095,1095,1095,1095,72
20240327,111400,1111984471,1095,1095,1095,1095,306
20240327,111300,1111649401,1095,1095,1095,1094,3602
20240327,111200,1107705313,1095,1095,1095,1095,2615
20240327,111100,1104841888,1096,1096,1096,1095,3710
20240327,111000,1100778283,1096,1096,1096,1096,1675
20240327,110900,1098942483,1097,1097,1097,1097,2
20240327,110800,1098940289,1097,1098,1098,1097,1101
20240327,110700,1097731491,1098,1098,1099,1097,5773
20240327,110600,1091394570,1097,1100,1100,1097,1200
20240327,110500,1090075170,1100,1099,1100,1099,1051
20240327,110400,1088919215,1100,1100,1100,1100,6
20240327,110300,1088912615,1100,1097,1100,1097,2730
20240327,110200,1085915068,1099,1099,1099,1099,2664
20240327,110100,1082987332,1099,1098,1099,1098,50
20240327,110000,1082932385,1099,1097,1099,1097,924
20240327,105900,1081917222,1098,1098,1098,1098,351
20240327,105800,1081531824,1098,1097,1098,1097,3840
20240327,105700,1077319213,1097,1097,1097,1097,180
20240327,105600,1077121753,1097,1096,1097,1096,270
20240327,105500,1076825658,1094,1095,1095,1094,479
20240327,105400,1076301631,1094,1094,1094,1094,1
20240327,105300,1076300537,1094,1094,1094,1094,0
20240327,105200,1076300537,1094,1094,1094,1094,1
20240327,105100,1076299443,1093,1093,1093,1093,1
20240327,105000,1076298350,1097,1094,1097,1094,703
20240327,104900,1075528295,1094,1093,1094,1093,3314
20240327,104800,1071903090,1092,1092,1092,1092,1009
20240327,104700,1070801262,1093,1092,1093,1090,8572
20240327,104600,1061450541,1092,1094,1094,1092,8738
20240327,104500,1051901796,1094,1094,1094,1094,2869
20240327,104400,1048763110,1094,1095,1095,1094,1316
20240327,104300,1047323104,1095,1093,1096,1093,2249
20240327,104200,1044864339,1093,1093,1093,1093,1197
20240327,104100,1043556018,1094,1097,1097,1094,8370
20240327,104000,1034384234,1098,1098,1098,1098,512
20240327,103900,1033822058,1099,1099,1099,1099,0
20240327,103800,1033822058,1099,1099,1099,1099,0
20240327,103700,1033822058,1099,1096,1099,1095,395
20240327,103600,1033388391,1096,1098,1098,1096,1107
20240327,103500,1032174481,1098,1098,1098,1098,22
20240327,103400,1032150325,1096,1098,1098,1095,176
20240327,103300,1031957124,1098,1098,1098,1098,509
20240327,103200,1031398242,1096,1097,1097,1096,500
20240327,103100,1030850077,1099,1100,1100,1099,8569
20240327,103000,1021432701,1100,1100,1100,1100,60
20240327,102900,1021366701,1099,1100,1100,1099,3199
20240327,102800,1017850301,1099,1099,1099,1099,177
20240327,102700,1017655778,1099,1101,1101,1099,3363
20240327,102600,1013956045,1101,1101,1101,1101,0
20240327,102500,1013956045,1101,1102,1103,1101,577
20240327,102400,1013319769,1103,1103,1103,1100,4
20240327,102300,1013315360,1103,1103,1103,1103,269
20240327,102200,1013018653,1103,1100,1103,1100,3907
20240327,102100,1008713768,1100,1100,1101,1100,1932
20240327,102000,1006588567,1100,1100,1103,1100,1028
20240327,101900,1005455263,1099,1099,1099,1099,0
20240327,101800,1005455263,1099,1099,1099,1099,2020
20240327,101700,1003235283,1099,1099,1100,1099,1104
20240327,101600,1002021282,1099,1098,1099,1098,7142
20240327,101500,994173366,1098,1102,1102,1091,35277
20240327,101400,955538796,1102,1102,1102,1102,2907
20240327,101300,952335282,1104,1105,1105,1104,2576
20240327,101200,949491040,1106,1108,1108,1106,6809
20240327,101100,941959488,1108,1105,1108,1105,2853
20240327,101000,938802193,1105,1104,1105,1104,1560
20240327,100900,937079644,1104,1104,1104,1104,1226
20240327,100800,935726140,1104,1103,1104,1100,6360
20240327,100700,928711387,1103,1101,1103,1101,2981
20240327,100600,925426964,1100,1100,1100,1100,1058
20240327,100500,924263164,1101,1103,1103,1100,1763
20240327,100400,922322261,1104,1101,1104,1101,267
20240327,100300,922028243,1101,1101,1101,1101,6387
20240327,100200,914996156,1101,1101,1101,1101,13258
20240327,100100,900399098,1101,1101,1101,1098,636
20240327,100000,899700653,1101,1101,1101,1098,3231
20240327,095900,896143325,1101,1098,1101,1098,4142
20240327,095800,891593717,1098,1105,1105,1098,14630
20240327,095700,875488590,1103,1118,1118,1103,44816
20240327,095600,825530315,1120,1119,1120,1117,9750
20240327,095500,814616779,1119,1117,1119,1117,10193
20240327,095400,803223311,1114,1115,1115,1113,7313
20240327,095300,795075008,1115,1115,1118,1115,12182
20240327,095200,781466673,1114,1114,1115,1110,4728
20240327,095100,776210056,1114,1114,1115,1112,7104
20240327,095000,768296200,1114,1109,1114,1109,4592
20240327,094900,763196434,1108,1103,1108,1103,16892
20240327,094800,744509838,1103,1104,1104,1103,1220
20240327,094700,743163078,1104,1100,1104,1100,2366
20240327,094600,740554267,1103,1100,1103,1100,3146
20240327,094500,737093664,1098,1099,1099,1098,1158
20240327,094400,735821042,1100,1100,1100,1100,113
20240327,094300,735696742,1100,1096,1100,1096,5172
20240327,094200,730007636,1096,1102,1102,1096,5485
20240327,094100,723976060,1100,1103,1103,1100,1603
20240327,094000,722209934,1103,1104,1107,1103,11957
20240327,093900,708997158,1103,1102,1103,1102,3477
20240327,093800,705165027,1102,1100,1102,1096,11768
20240327,093700,692246271,1105,1104,1105,1104,2040
20240327,093600,689993142,1105,1105,1105,1100,6136
20240327,093500,683225837,1105,1105,1105,1099,2645
20240327,093400,680317142,1100,1105,1108,1100,12445
20240327,093300,666576236,1105,1101,1105,1100,9242
20240327,093200,656392788,1100,1105,1106,1099,14471
20240327,093100,640469879,1105,1096,1105,1096,27264
20240327,093000,610482260,1095,1094,1095,1093,5107
20240327,092900,604890709,1094,1096,1096,1091,2368
20240327,092800,602297993,1096,1097,1097,1095,2828
20240327,092700,599197531,1094,1091,1094,1091,24092
20240327,092600,572865205,1093,1093,1093,1093,104
20240327,092500,572751533,1093,1091,1093,1088,4846
20240327,092400,567469797,1090,1092,1093,1090,8102
20240327,092300,558636843,1092,1086,1093,1086,12043
20240327,092200,545480069,1086,1082,1086,1080,30708
20240327,092100,512208169,1080,1086,1086,1079,34866
20240327,092000,474472103,1089,1090,1090,1089,2015
20240327,091900,472276783,1090,1084,1090,1084,9884
20240327,091800,461524567,1084,1090,1092,1084,7147
20240327,091700,453752502,1090,1087,1090,1086,3894
20240327,091600,449513546,1087,1086,1087,1081,25224
20240327,091500,422159083,1086,1086,1090,1074,69500
20240327,091400,347019393,1085,1096,1097,1082,23958
20240327,091300,320858895,1095,1104,1104,1095,27473
20240327,091200,290664892,1101,1110,1110,1101,27437
20240327,091100,260379094,1110,1105,1110,1104,6308
20240327,091000,253402092,1104,1107,1110,1104,16121
20240327,090900,235588915,1105,1104,1111,1100,25085
20240327,090800,207849720,1100,1109,1109,1100,16438
20240327,090700,189707295,1107,1111,1112,1107,10355
20240327,090600,178234049,1111,1106,1111,1104,4196
20240327,090500,173582483,1106,1116,1116,1103,10736
20240327,090400,161697271,1112,1121,1127,1112,5073
20240327,090300,156031188,1122,1130,1132,1122,8901
20240327,090200,145988110,1130,1121,1130,1121,18031
20240327,090100,125657980,1121,1110,1121,1099,54674
20240327,090000,65109623,1102,1111,1115,1098,58622