stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201300,1978707643,1058,1058,1058,1058,8835
20240328,201200,1978707643,1058,1058,1058,1058,0
20240328,201100,1978707643,1058,1058,1058,1058,0
20240328,201000,1978707643,1058,1058,1058,1058,0
20240328,200900,1978707643,1058,1058,1058,1058,0
20240328,200800,1978707643,1058,1058,1058,1058,0
20240328,200700,1978707643,1058,1058,1058,1058,0
20240328,200600,1978707643,1058,1058,1058,1058,0
20240328,200500,1978707643,1058,1058,1058,1058,0
20240328,200400,1978707643,1058,1058,1058,1058,0
20240328,200300,1978707643,1058,1058,1058,1058,0
20240328,200200,1978707643,1058,1058,1058,1058,0
20240328,200100,1978707643,1058,1058,1058,1058,0
20240328,200000,1978707643,1058,1058,1058,1058,0
20240328,195900,1978707643,1058,1058,1058,1058,0
20240328,195800,1978707643,1058,1058,1058,1058,0
20240328,195700,1978707643,1058,1058,1058,1058,0
20240328,195600,1978707643,1058,1058,1058,1058,0
20240328,195500,1978707643,1058,1058,1058,1058,0
20240328,195400,1978707643,1058,1058,1058,1058,0
20240328,195300,1978707643,1058,1058,1058,1058,0
20240328,195200,1978707643,1058,1058,1058,1058,0
20240328,195100,1978707643,1058,1058,1058,1058,0
20240328,195000,1978707643,1058,1058,1058,1058,0
20240328,194900,1978707643,1058,1058,1058,1058,0
20240328,194800,1978707643,1058,1058,1058,1058,0
20240328,194700,1978707643,1058,1058,1058,1058,0
20240328,194600,1978707643,1058,1058,1058,1058,0
20240328,194500,1978707643,1058,1058,1058,1058,0
20240328,194400,1978707643,1058,1058,1058,1058,0
20240328,194300,1978707643,1058,1058,1058,1058,8835
20240328,194200,1978707643,1058,1058,1058,1058,0
20240328,194100,1978707643,1058,1058,1058,1058,0
20240328,194000,1978707643,1058,1058,1058,1058,0
20240328,193900,1978707643,1058,1058,1058,1058,0
20240328,193800,1978707643,1058,1058,1058,1058,0
20240328,193700,1978707643,1058,1058,1058,1058,0
20240328,193600,1978707643,1058,1058,1058,1058,0
20240328,193500,1978707643,1058,1058,1058,1058,0
20240328,193400,1978707643,1058,1058,1058,1058,0
20240328,193300,1978707643,1058,1058,1058,1058,0
20240328,193200,1978707643,1058,1058,1058,1058,0
20240328,193100,1978707643,1058,1058,1058,1058,0
20240328,193000,1978707643,1058,1058,1058,1058,0
20240328,192900,1978707643,1058,1058,1058,1058,0
20240328,192800,1978707643,1058,1058,1058,1058,0
20240328,192700,1978707643,1058,1058,1058,1058,0
20240328,192600,1978707643,1058,1058,1058,1058,0
20240328,192500,1978707643,1058,1058,1058,1058,0
20240328,192400,1978707643,1058,1058,1058,1058,0
20240328,192300,1978707643,1058,1058,1058,1058,0
20240328,192200,1978707643,1058,1058,1058,1058,0
20240328,192100,1978707643,1058,1058,1058,1058,0
20240328,192000,1978707643,1058,1058,1058,1058,0
20240328,191900,1978707643,1058,1058,1058,1058,0
20240328,191800,1978707643,1058,1058,1058,1058,0
20240328,191700,1978707643,1058,1058,1058,1058,0
20240328,191600,1978707643,1058,1058,1058,1058,0
20240328,191500,1978707643,1058,1058,1058,1058,0
20240328,191400,1978707643,1058,1058,1058,1058,0
20240328,191300,1978707643,1058,1058,1058,1058,8835
20240328,191200,1978707643,1058,1058,1058,1058,0
20240328,191100,1978707643,1058,1058,1058,1058,0
20240328,191000,1978707643,1058,1058,1058,1058,0
20240328,190900,1978707643,1058,1058,1058,1058,0
20240328,190800,1978707643,1058,1058,1058,1058,0
20240328,190700,1978707643,1058,1058,1058,1058,0
20240328,190600,1978707643,1058,1058,1058,1058,0
20240328,190500,1978707643,1058,1058,1058,1058,0
20240328,190400,1978707643,1058,1058,1058,1058,0
20240328,190300,1978707643,1058,1058,1058,1058,0
20240328,190200,1978707643,1058,1058,1058,1058,0
20240328,190100,1978707643,1058,1058,1058,1058,0
20240328,190000,1978707643,1058,1058,1058,1058,0
20240328,185900,1978707643,1058,1058,1058,1058,0
20240328,185800,1978707643,1058,1058,1058,1058,0
20240328,185700,1978707643,1058,1058,1058,1058,0
20240328,185600,1978707643,1058,1058,1058,1058,0
20240328,185500,1978707643,1058,1058,1058,1058,0
20240328,185400,1978707643,1058,1058,1058,1058,0
20240328,185300,1978707643,1058,1058,1058,1058,0
20240328,185200,1978707643,1058,1058,1058,1058,0
20240328,185100,1978707643,1058,1058,1058,1058,0
20240328,185000,1978707643,1058,1058,1058,1058,0
20240328,184900,1978707643,1058,1058,1058,1058,0
20240328,184800,1978707643,1058,1058,1058,1058,0
20240328,184700,1978707643,1058,1058,1058,1058,0
20240328,184600,1978707643,1058,1058,1058,1058,0
20240328,184500,1978707643,1058,1058,1058,1058,0
20240328,184400,1978707643,1058,1058,1058,1058,0
20240328,184300,1978707643,1058,1058,1058,1058,8835
20240328,184200,1978707643,1058,1058,1058,1058,0
20240328,184100,1978707643,1058,1058,1058,1058,0
20240328,184000,1978707643,1058,1058,1058,1058,0
20240328,183900,1978707643,1058,1058,1058,1058,0
20240328,183800,1978707643,1058,1058,1058,1058,0
20240328,183700,1978707643,1058,1058,1058,1058,0
20240328,183600,1978707643,1058,1058,1058,1058,0
20240328,183500,1978707643,1058,1058,1058,1058,0
20240328,183400,1978707643,1058,1058,1058,1058,0
20240328,183300,1978707643,1058,1058,1058,1058,0
20240328,183200,1978707643,1058,1058,1058,1058,0
20240328,183100,1978707643,1058,1058,1058,1058,0
20240328,183000,1978707643,1058,1058,1058,1058,0
20240328,182900,1978707643,1058,1058,1058,1058,0
20240328,182800,1978707643,1058,1058,1058,1058,0
20240328,182700,1978707643,1058,1058,1058,1058,0
20240328,182600,1978707643,1058,1058,1058,1058,0
20240328,182500,1978707643,1058,1058,1058,1058,0
20240328,182400,1978707643,1058,1058,1058,1058,0
20240328,182300,1978707643,1058,1058,1058,1058,0
20240328,182200,1978707643,1058,1058,1058,1058,0
20240328,182100,1978707643,1058,1058,1058,1058,0
20240328,182000,1978707643,1058,1058,1058,1058,0
20240328,181900,1978707643,1058,1058,1058,1058,0
20240328,181800,1978707643,1058,1058,1058,1058,0
20240328,181700,1978707643,1058,1058,1058,1058,0
20240328,181600,1978707643,1058,1058,1058,1058,0
20240328,181500,1978707643,1058,1058,1058,1058,0
20240328,181400,1978707643,1058,1058,1058,1058,0
20240328,181300,1978707643,1058,1058,1058,1058,8835
20240328,181200,1978707643,1058,1058,1058,1058,0
20240328,181100,1978707643,1058,1058,1058,1058,0
20240328,181000,1978707643,1058,1058,1058,1058,0
20240328,180900,1978707643,1058,1058,1058,1058,0
20240328,180800,1978707643,1058,1058,1058,1058,0
20240328,180700,1978707643,1058,1058,1058,1058,0
20240328,180600,1978707643,1058,1058,1058,1058,0
20240328,180500,1978707643,1058,1058,1058,1058,0
20240328,180400,1978707643,1058,1058,1058,1058,0
20240328,180300,1978707643,1058,1058,1058,1058,0
20240328,180200,1978707643,1058,1058,1058,1058,0
20240328,180100,1978707643,1058,1058,1058,1058,0
20240328,180000,1978707643,1058,1058,1058,1058,0
20240328,175900,1978707643,1058,1058,1058,1058,0
20240328,175800,1978707643,1058,1058,1058,1058,0
20240328,175700,1978707643,1058,1058,1058,1058,0
20240328,175600,1978707643,1058,1058,1058,1058,0
20240328,175500,1978707643,1058,1058,1058,1058,0
20240328,175400,1978707643,1058,1058,1058,1058,0
20240328,175300,1978707643,1058,1058,1058,1058,0
20240328,175200,1978707643,1058,1058,1058,1058,0
20240328,175100,1978707643,1058,1058,1058,1058,0
20240328,175000,1978707643,1058,1058,1058,1058,0
20240328,174900,1978707643,1058,1058,1058,1058,0
20240328,174800,1978707643,1058,1058,1058,1058,0
20240328,174700,1978707643,1058,1058,1058,1058,0
20240328,174600,1978707643,1058,1058,1058,1058,0
20240328,174500,1978707643,1058,1058,1058,1058,0
20240328,174400,1978707643,1058,1058,1058,1058,0
20240328,174300,1978707643,1058,1058,1058,1058,8835
20240328,174200,1978707643,1058,1058,1058,1058,0
20240328,174100,1978707643,1058,1058,1058,1058,0
20240328,174000,1978707643,1058,1058,1058,1058,0
20240328,173900,1978707643,1058,1058,1058,1058,0
20240328,173800,1978707643,1058,1058,1058,1058,0
20240328,173700,1978707643,1058,1058,1058,1058,0
20240328,173600,1978707643,1058,1058,1058,1058,0
20240328,173500,1978707643,1058,1058,1058,1058,0
20240328,173400,1978707643,1058,1058,1058,1058,0
20240328,173300,1978707643,1058,1058,1058,1058,0
20240328,173200,1978707643,1058,1058,1058,1058,0
20240328,173100,1978707643,1058,1058,1058,1058,0
20240328,173000,1978707643,1058,1058,1058,1058,0
20240328,172900,1978707643,1058,1058,1058,1058,0
20240328,172800,1978707643,1058,1058,1058,1058,0
20240328,172700,1978707643,1058,1058,1058,1058,0
20240328,172600,1978707643,1058,1058,1058,1058,0
20240328,172500,1978707643,1058,1058,1058,1058,0
20240328,172400,1978707643,1058,1058,1058,1058,0
20240328,172300,1978707643,1058,1058,1058,1058,0
20240328,172200,1978707643,1058,1058,1058,1058,0
20240328,172100,1978707643,1058,1058,1058,1058,0
20240328,172000,1978707643,1058,1058,1058,1058,0
20240328,171900,1978707643,1058,1058,1058,1058,0
20240328,171800,1978707643,1058,1058,1058,1058,0
20240328,171700,1978707643,1058,1058,1058,1058,0
20240328,171600,1978707643,1058,1058,1058,1058,0
20240328,171500,1978707643,1058,1058,1058,1058,0
20240328,171400,1978707643,1058,1058,1058,1058,0
20240328,171300,1978707643,1058,1058,1058,1058,8835
20240328,171200,1978707643,1058,1058,1058,1058,0
20240328,171100,1978707643,1058,1058,1058,1058,0
20240328,171000,1978707643,1058,1058,1058,1058,0
20240328,170900,1978707643,1058,1058,1058,1058,0
20240328,170800,1978707643,1058,1058,1058,1058,0
20240328,170700,1978707643,1058,1058,1058,1058,0
20240328,170600,1978707643,1058,1058,1058,1058,0
20240328,170500,1978707643,1058,1058,1058,1058,0
20240328,170400,1978707643,1058,1058,1058,1058,0
20240328,170300,1978707643,1058,1058,1058,1058,0
20240328,170200,1978707643,1058,1058,1058,1058,0
20240328,170100,1978707643,1058,1058,1058,1058,0
20240328,170000,1978707643,1058,1058,1058,1058,0
20240328,165900,1978707643,1058,1058,1058,1058,0
20240328,165800,1978707643,1058,1058,1058,1058,0
20240328,165700,1978707643,1058,1058,1058,1058,0
20240328,165600,1978707643,1058,1058,1058,1058,0
20240328,165500,1978707643,1058,1058,1058,1058,0
20240328,165400,1978707643,1058,1058,1058,1058,0
20240328,165300,1978707643,1058,1058,1058,1058,0
20240328,165200,1978707643,1058,1058,1058,1058,0
20240328,165100,1978707643,1058,1058,1058,1058,0
20240328,165000,1978707643,1058,1058,1058,1058,0
20240328,164900,1978707643,1058,1058,1058,1058,0
20240328,164800,1978707643,1058,1058,1058,1058,0
20240328,164700,1978707643,1058,1058,1058,1058,0
20240328,164600,1978707643,1058,1058,1058,1058,0
20240328,164500,1978707643,1058,1058,1058,1058,0
20240328,164400,1978707643,1058,1058,1058,1058,0
20240328,164300,1978707643,1058,1058,1058,1058,8835
20240328,164200,1978707643,1058,1058,1058,1058,0
20240328,164100,1978707643,1058,1058,1058,1058,0
20240328,164000,1978707643,1058,1058,1058,1058,0
20240328,163900,1978707643,1058,1058,1058,1058,0
20240328,163800,1978707643,1058,1058,1058,1058,0
20240328,163700,1978707643,1058,1058,1058,1058,0
20240328,163600,1978707643,1058,1058,1058,1058,0
20240328,163500,1978707643,1058,1058,1058,1058,0
20240328,163400,1978707643,1058,1058,1058,1058,0
20240328,163300,1978707643,1058,1058,1058,1058,0
20240328,163200,1978707643,1058,1058,1058,1058,0
20240328,163100,1978707643,1058,1058,1058,1058,0
20240328,163000,1978707643,1058,1058,1058,1058,0
20240328,162900,1978707643,1058,1058,1058,1058,0
20240328,162800,1978707643,1058,1058,1058,1058,0
20240328,162700,1978707643,1058,1058,1058,1058,0
20240328,162600,1978707643,1058,1058,1058,1058,0
20240328,162500,1978707643,1058,1058,1058,1058,0
20240328,162400,1978707643,1058,1058,1058,1058,0
20240328,162300,1978707643,1058,1058,1058,1058,0
20240328,162200,1978707643,1058,1058,1058,1058,0
20240328,162100,1978707643,1058,1058,1058,1058,0
20240328,162000,1978707643,1058,1058,1058,1058,0
20240328,161900,1978707643,1058,1058,1058,1058,0
20240328,161800,1978707643,1058,1058,1058,1058,0
20240328,161700,1978707643,1058,1058,1058,1058,0
20240328,161600,1978707643,1058,1058,1058,1058,0
20240328,161500,1978707643,1058,1058,1058,1058,0
20240328,161400,1978707643,1058,1058,1058,1058,0
20240328,161300,1978707643,1058,1058,1058,1058,8835
20240328,161200,1978707643,1058,1058,1058,1058,0
20240328,161100,1978707643,1058,1058,1058,1058,0
20240328,161000,1978707643,1058,1058,1058,1058,0
20240328,160900,1978707643,1058,1058,1058,1058,0
20240328,160800,1978707643,1058,1058,1058,1058,0
20240328,160700,1978707643,1058,1058,1058,1058,0
20240328,160600,1978707643,1058,1058,1058,1058,0
20240328,160500,1978707643,1058,1058,1058,1058,0
20240328,160400,1978707643,1058,1058,1058,1058,0
20240328,160300,1978707643,1058,1058,1058,1058,0
20240328,160200,1978707643,1058,1058,1058,1058,0
20240328,160100,1978707643,1058,1058,1058,1058,0
20240328,160000,1978707643,1058,1058,1058,1058,0
20240328,155900,1978707643,1058,1058,1058,1058,0
20240328,155800,1978707643,1058,1058,1058,1058,0
20240328,155700,1978707643,1058,1058,1058,1058,0
20240328,155600,1978707643,1058,1058,1058,1058,0
20240328,155500,1978707643,1058,1058,1058,1058,0
20240328,155400,1978707643,1058,1058,1058,1058,0
20240328,155300,1978707643,1058,1058,1058,1058,0
20240328,155200,1978707643,1058,1058,1058,1058,0
20240328,155100,1978707643,1058,1058,1058,1058,0
20240328,155000,1978707643,1058,1058,1058,1058,0
20240328,154900,1978707643,1058,1058,1058,1058,0
20240328,154800,1978707643,1058,1058,1058,1058,0
20240328,154700,1978707643,1058,1058,1058,1058,0
20240328,154600,1978707643,1058,1058,1058,1058,0
20240328,154500,1978707643,1058,1058,1058,1058,0
20240328,154400,1978707643,1058,1058,1058,1058,0
20240328,154300,1978707643,1058,1058,1058,1058,8835
20240328,154200,1978707643,1058,1058,1058,1058,0
20240328,154100,1978707643,1058,1058,1058,1058,0
20240328,154000,1978707643,1058,1058,1058,1058,0
20240328,153900,1978707643,1058,1058,1058,1058,0
20240328,153800,1978707643,1058,1058,1058,1058,0
20240328,153700,1978707643,1058,1058,1058,1058,0
20240328,153600,1978707643,1058,1058,1058,1058,0
20240328,153500,1978707643,1058,1058,1058,1058,0
20240328,153400,1978707643,1058,1058,1058,1058,0
20240328,153300,1978707643,1058,1058,1058,1058,0
20240328,153200,1978707643,1058,1058,1058,1058,0
20240328,153100,1978707643,1058,1058,1058,1058,0
20240328,153000,1978707643,1058,1058,1058,1058,8835
20240328,152900,1969360213,1058,1058,1058,1058,0
20240328,152800,1969360213,1058,1058,1058,1058,0
20240328,152700,1969360213,1058,1058,1058,1058,0
20240328,152600,1969360213,1058,1058,1058,1058,0
20240328,152500,1969360213,1058,1058,1058,1058,0
20240328,152400,1969360213,1058,1058,1058,1058,0
20240328,152300,1969360213,1058,1058,1058,1058,0
20240328,152200,1969360213,1058,1058,1058,1058,0
20240328,152100,1969360213,1058,1058,1058,1058,0
20240328,152000,1969360213,1058,1058,1058,1058,0
20240328,151900,1969360213,1058,1059,1063,1058,4860
20240328,151800,1964212321,1059,1059,1060,1059,7262
20240328,151700,1956516403,1059,1059,1059,1059,942
20240328,151600,1955518825,1059,1059,1059,1059,59
20240328,151500,1955456344,1058,1058,1058,1058,0
20240328,151400,1955456344,1058,1060,1060,1058,20092
20240328,151300,1934198466,1061,1059,1061,1059,310
20240328,151200,1933870165,1058,1058,1058,1058,990
20240328,151100,1932822745,1058,1059,1059,1055,1567
20240328,151000,1931166542,1059,1056,1059,1055,1673
20240328,150900,1929399727,1055,1056,1056,1055,1239
20240328,150800,1928092343,1056,1056,1056,1056,518
20240328,150700,1927545335,1059,1059,1059,1059,1
20240328,150600,1927544276,1055,1059,1059,1055,2466
20240328,150500,1924939433,1059,1058,1062,1058,3184
20240328,150400,1921568072,1059,1059,1059,1059,7
20240328,150300,1921560659,1062,1062,1062,1062,1000
20240328,150200,1920498659,1062,1061,1062,1061,3000
20240328,150100,1917314695,1063,1063,1063,1063,917
20240328,150000,1916339924,1063,1062,1063,1062,1041
20240328,145900,1915233562,1062,1062,1062,1062,5
20240328,145800,1915228252,1063,1063,1063,1063,21
20240328,145700,1915205929,1054,1064,1064,1054,121
20240328,145600,1915077885,1061,1063,1063,1061,703
20240328,145500,1914330616,1064,1064,1064,1064,1200
20240328,145400,1913053816,1064,1063,1064,1063,1965
20240328,145300,1910963351,1063,1052,1063,1052,3801
20240328,145200,1906928631,1051,1057,1057,1051,504
20240328,145100,1906395927,1050,1055,1056,1050,1350
20240328,145000,1904971677,1055,1050,1055,1050,12899
20240328,144900,1891400601,1049,1049,1049,1049,1203
20240328,144800,1890138654,1050,1050,1051,1050,518
20240328,144700,1889594661,1050,1050,1050,1050,413
20240328,144600,1889161011,1051,1050,1051,1049,5061
20240328,144500,1883851414,1050,1050,1050,1050,20
20240328,144400,1883830414,1052,1052,1052,1052,6010
20240328,144300,1877507894,1053,1052,1054,1052,2453
20240328,144200,1874925015,1047,1045,1047,1041,3384
20240328,144100,1871385527,1040,1043,1044,1039,21477
20240328,144000,1849011040,1043,1047,1047,1043,30804
20240328,143900,1816845656,1047,1053,1053,1047,14463
20240328,143800,1801694291,1053,1049,1053,1048,1033
20240328,143700,1800610176,1048,1048,1049,1048,700
20240328,143600,1799876546,1049,1049,1049,1049,169
20240328,143500,1799699265,1049,1048,1049,1048,422
20240328,143400,1799256588,1048,1049,1049,1048,6001
20240328,143300,1792967245,1049,1051,1051,1048,8826
20240328,143200,1783705829,1050,1050,1050,1050,672
20240328,143100,1783000229,1050,1053,1053,1049,4000
20240328,143000,1778797433,1053,1052,1053,1052,2251
20240328,142900,1776427290,1050,1049,1053,1049,2100
20240328,142800,1774220290,1053,1050,1053,1050,2168
20240328,142700,1771941059,1051,1053,1055,1051,1240
20240328,142600,1770636533,1053,1055,1055,1053,383
20240328,142500,1770233059,1054,1053,1055,1053,2100
20240328,142400,1768019459,1055,1055,1055,1055,11
20240328,142300,1768007854,1055,1055,1055,1051,941
20240328,142200,1767018023,1055,1055,1055,1055,1000
20240328,142100,1765963023,1050,1050,1050,1048,2028
20240328,142000,1763833625,1050,1047,1050,1047,33
20240328,141900,1763799005,1047,1048,1048,1047,6153
20240328,141800,1757353453,1048,1050,1050,1048,5512
20240328,141700,1751571469,1050,1050,1050,1050,1264
20240328,141600,1750244269,1050,1050,1050,1050,2450
20240328,141500,1747671769,1049,1053,1054,1049,3140
20240328,141400,1744373598,1053,1050,1053,1050,2
20240328,141300,1744371495,1054,1055,1055,1050,12072
20240328,141200,1731692559,1056,1056,1056,1050,10539
20240328,141100,1720617755,1056,1057,1068,1049,6519
20240328,141000,1713767979,1055,1055,1055,1055,3000
20240328,140900,1710602979,1048,1052,1052,1048,5069
20240328,140800,1705279061,1052,1052,1052,1052,8584
20240328,140700,1696248693,1050,1052,1052,1047,3475
20240328,140600,1692605506,1049,1050,1051,1049,11131
20240328,140500,1680917644,1050,1049,1051,1049,4802
20240328,140400,1675875467,1049,1062,1062,1049,31589
20240328,140300,1642560115,1061,1062,1063,1061,11821
20240328,140200,1630006503,1062,1066,1066,1062,30436
20240328,140100,1597586974,1066,1067,1067,1066,3511
20240328,140000,1593840833,1067,1067,1067,1067,8080
20240328,135900,1585219473,1067,1070,1070,1067,5238
20240328,135800,1579628757,1070,1068,1070,1068,1030
20240328,135700,1578528657,1069,1070,1070,1068,2658
20240328,135600,1575689286,1070,1070,1074,1065,16885
20240328,135500,1557653018,1070,1078,1078,1069,82454
20240328,135400,1469273770,1077,1078,1078,1077,1076
20240328,135300,1468113911,1078,1077,1078,1077,2227
20240328,135200,1465713948,1078,1079,1079,1078,10746
20240328,135100,1454129280,1081,1081,1081,1081,0
20240328,135000,1454129280,1081,1080,1081,1079,1062
20240328,134900,1452983328,1079,1079,1079,1079,0
20240328,134800,1452983328,1079,1079,1079,1079,5331
20240328,134700,1447231179,1078,1078,1078,1078,40
20240328,134600,1447188059,1077,1077,1077,1077,8
20240328,134500,1447179443,1078,1078,1078,1078,114
20240328,134400,1447056551,1079,1080,1081,1079,3065
20240328,134300,1443748410,1080,1080,1081,1079,968
20240328,134200,1442703388,1081,1079,1081,1079,1394
20240328,134100,1441197242,1078,1078,1078,1078,1169
20240328,134000,1439937060,1078,1081,1081,1078,6131
20240328,133900,1433313926,1083,1083,1083,1081,317
20240328,133800,1432970815,1081,1089,1089,1081,1950
20240328,133700,1430861855,1083,1084,1084,1083,2083
20240328,133600,1428604366,1084,1089,1089,1084,1066
20240328,133500,1427443572,1090,1090,1090,1090,0
20240328,133400,1427443572,1090,1090,1090,1090,0
20240328,133300,1427443572,1090,1090,1090,1090,6038
20240328,133200,1420862152,1090,1090,1090,1090,2422
20240328,133100,1418222172,1090,1089,1090,1089,1265
20240328,133000,1416843845,1089,1089,1089,1089,1620
20240328,132900,1415079665,1089,1089,1089,1083,2302
20240328,132800,1412582339,1089,1085,1089,1085,1007
20240328,132700,1411487344,1085,1085,1085,1085,3019
20240328,132600,1408211729,1085,1084,1085,1084,9792
20240328,132500,1397587517,1085,1088,1090,1080,3934
20240328,132400,1393317351,1088,1080,1088,1078,53266
20240328,132300,1335554993,1077,1076,1077,1076,3543
20240328,132200,1331740795,1077,1076,1077,1076,87
20240328,132100,1331647131,1076,1076,1077,1075,2949
20240328,132000,1328476681,1076,1077,1077,1076,1893
20240328,131900,1326439803,1077,1076,1077,1076,617
20240328,131800,1325775900,1077,1078,1078,1076,13072
20240328,131700,1311695051,1078,1080,1085,1078,5092
20240328,131600,1306193325,1078,1078,1078,1078,102
20240328,131500,1306083369,1077,1080,1080,1077,595
20240328,131400,1305441054,1078,1079,1079,1078,2375
20240328,131300,1302879604,1079,1079,1079,1079,3368
20240328,131200,1299245532,1079,1084,1084,1079,1032
20240328,131100,1298130924,1079,1085,1085,1079,30338
20240328,131000,1265305953,1085,1086,1086,1085,10055
20240328,130900,1254396277,1085,1085,1085,1085,83
20240328,130800,1254306222,1088,1084,1088,1084,5007
20240328,130700,1248870298,1085,1088,1088,1085,13593
20240328,130600,1234116987,1088,1088,1088,1087,6482
20240328,130500,1227067899,1088,1088,1088,1088,4446
20240328,130400,1222230651,1088,1088,1088,1088,0
20240328,130300,1222230651,1088,1088,1088,1088,0
20240328,130200,1222230651,1088,1088,1090,1088,8877
20240328,130100,1212572441,1088,1091,1091,1088,12813
20240328,130000,1198628012,1090,1092,1092,1090,2597
20240328,125900,1195796980,1091,1091,1091,1091,347
20240328,125800,1195418403,1091,1091,1091,1091,0
20240328,125700,1195418403,1091,1091,1091,1091,40
20240328,125600,1195374763,1091,1091,1091,1091,503
20240328,125500,1194825990,1091,1091,1091,1091,0
20240328,125400,1194825990,1091,1091,1091,1091,1
20240328,125300,1194824899,1091,1091,1091,1091,39
20240328,125200,1194782350,1091,1091,1091,1091,1
20240328,125100,1194781259,1091,1091,1091,1091,100
20240328,125000,1194672159,1091,1091,1091,1091,20
20240328,124900,1194650339,1091,1091,1091,1091,0
20240328,124800,1194650339,1091,1091,1091,1091,95
20240328,124700,1194546694,1090,1091,1091,1090,6433
20240328,124600,1187534722,1090,1090,1090,1090,0
20240328,124500,1187534722,1090,1090,1090,1090,1311
20240328,124400,1186105732,1092,1092,1092,1092,2
20240328,124300,1186103548,1090,1092,1092,1090,1633
20240328,124200,1184323434,1092,1090,1092,1090,4806
20240328,124100,1179084892,1090,1090,1090,1090,50
20240328,124000,1179030392,1091,1091,1091,1091,3843
20240328,123900,1174837679,1096,1096,1096,1096,1
20240328,123800,1174836583,1091,1095,1095,1091,20000
20240328,123700,1153008098,1096,1096,1096,1095,215
20240328,123600,1152772461,1096,1096,1096,1096,1
20240328,123500,1152771365,1095,1095,1095,1095,2
20240328,123400,1152769175,1096,1095,1096,1095,112
20240328,123300,1152646435,1095,1095,1095,1095,4
20240328,123200,1152642055,1095,1095,1095,1095,52
20240328,123100,1152585115,1095,1095,1095,1095,50
20240328,123000,1152530365,1095,1094,1095,1094,96
20240328,122900,1152425246,1093,1093,1093,1093,730
20240328,122800,1151627356,1093,1093,1093,1093,122
20240328,122700,1151494010,1092,1091,1092,1091,552
20240328,122600,1150891497,1091,1091,1091,1091,153
20240328,122500,1150724574,1091,1091,1091,1091,11
20240328,122400,1150712573,1091,1091,1091,1091,300
20240328,122300,1150385273,1090,1090,1090,1090,0
20240328,122200,1150385273,1090,1091,1091,1090,42
20240328,122100,1150339471,1091,1091,1091,1091,2
20240328,122000,1150337289,1091,1091,1091,1091,50
20240328,121900,1150282739,1091,1091,1091,1091,0
20240328,121800,1150282739,1091,1090,1091,1090,1197
20240328,121700,1148977009,1088,1088,1088,1088,328
20240328,121600,1148620145,1088,1088,1088,1088,1000
20240328,121500,1147532145,1088,1088,1088,1088,1
20240328,121400,1147531057,1091,1091,1091,1091,1
20240328,121300,1147529966,1087,1089,1089,1087,2181
20240328,121200,1145158780,1089,1088,1089,1088,8388
20240328,121100,1136028692,1089,1089,1089,1089,83
20240328,121000,1135938305,1089,1089,1089,1089,153
20240328,120900,1135771688,1089,1090,1090,1089,727
20240328,120800,1134979345,1093,1093,1093,1093,0
20240328,120700,1134979345,1093,1087,1093,1086,1639
20240328,120600,1133197840,1088,1091,1091,1087,20110
20240328,120500,1111294862,1094,1094,1094,1094,0
20240328,120400,1111294862,1094,1094,1094,1094,1000
20240328,120300,1110200862,1094,1094,1094,1094,23
20240328,120200,1110175700,1095,1091,1095,1090,4223
20240328,120100,1105571058,1092,1094,1094,1092,10433
20240328,120000,1094170012,1095,1096,1096,1095,1243
20240328,115900,1092808027,1096,1096,1096,1096,101
20240328,115800,1092697331,1095,1095,1095,1095,0
20240328,115700,1092697331,1095,1095,1095,1095,550
20240328,115600,1092095081,1095,1095,1095,1095,139
20240328,115500,1091942876,1095,1095,1095,1095,556
20240328,115400,1091334056,1095,1092,1095,1092,4801
20240328,115300,1086088364,1095,1093,1095,1093,5575
20240328,115200,1079994404,1093,1093,1093,1093,0
20240328,115100,1079994404,1093,1093,1093,1093,68
20240328,115000,1079920080,1094,1094,1094,1094,158
20240328,114900,1079747228,1094,1094,1094,1094,400
20240328,114800,1079309628,1093,1093,1095,1093,5470
20240328,114700,1073330816,1095,1095,1095,1095,24
20240328,114600,1073304536,1095,1095,1095,1095,52
20240328,114500,1073247596,1095,1095,1095,1094,184
20240328,114400,1073046190,1095,1094,1095,1094,1214
20240328,114300,1071716864,1094,1096,1096,1094,5388
20240328,114200,1065817131,1096,1096,1096,1096,0
20240328,114100,1065817131,1096,1095,1097,1095,703
20240328,114000,1065046740,1096,1096,1096,1096,50
20240328,113900,1064991940,1097,1097,1097,1096,57
20240328,113800,1064929416,1096,1097,1097,1096,6
20240328,113700,1064922839,1096,1096,1096,1096,137
20240328,113600,1064772687,1095,1095,1096,1095,130
20240328,113500,1064630287,1095,1095,1095,1095,0
20240328,113400,1064630287,1095,1095,1095,1095,50
20240328,113300,1064575537,1092,1092,1092,1092,0
20240328,113200,1064575537,1092,1092,1092,1092,475
20240328,113100,1064056837,1091,1095,1095,1091,3473
20240328,113000,1060266396,1098,1094,1099,1094,12150
20240328,112900,1046926095,1095,1095,1095,1095,1
20240328,112800,1046925000,1094,1092,1094,1091,3337
20240328,112700,1043279139,1092,1092,1092,1091,113
20240328,112600,1043155853,1091,1091,1091,1091,530
20240328,112500,1042577623,1091,1091,1093,1091,941
20240328,112400,1041550972,1091,1095,1095,1091,1624
20240328,112300,1039776214,1093,1096,1096,1093,2249
20240328,112200,1037313853,1096,1097,1097,1096,934
20240328,112100,1036290171,1096,1096,1096,1096,0
20240328,112000,1036290171,1096,1097,1097,1096,440
20240328,111900,1035807847,1097,1097,1097,1097,82
20240328,111800,1035717893,1097,1097,1097,1097,82
20240328,111700,1035627939,1097,1098,1098,1097,948
20240328,111600,1034587183,1097,1097,1097,1097,1036
20240328,111500,1033450691,1097,1097,1098,1097,633
20240328,111400,1032756278,1097,1097,1097,1097,1774
20240328,111300,1030810200,1098,1100,1103,1098,12681
20240328,111200,1016865991,1100,1105,1105,1100,20593
20240328,111100,994173353,1105,1105,1105,1105,16
20240328,111000,994155673,1111,1111,1111,1111,30
20240328,110900,994122343,1111,1107,1112,1103,28676
20240328,110800,962351761,1112,1110,1112,1108,2160
20240328,110700,959958375,1109,1109,1109,1109,869
20240328,110600,958994654,1109,1112,1114,1109,22425
20240328,110500,934116462,1114,1114,1114,1114,22
20240328,110400,934091954,1114,1113,1114,1113,105
20240328,110300,933975026,1113,1113,1113,1113,10
20240328,110200,933963896,1113,1115,1115,1113,2618
20240328,110100,931049354,1115,1115,1115,1115,89
20240328,110000,930950119,1114,1114,1115,1114,153
20240328,105900,930779577,1114,1115,1115,1114,675
20240328,105800,930027304,1117,1118,1121,1117,2823
20240328,105700,926870891,1122,1122,1122,1118,18050
20240328,105600,906619951,1122,1117,1122,1117,2142
20240328,105500,904220747,1118,1115,1118,1115,8805
20240328,105400,894394928,1115,1115,1115,1115,15
20240328,105300,894378203,1113,1118,1118,1113,45
20240328,105200,894328108,1118,1118,1118,1118,33
20240328,105100,894291214,1112,1112,1112,1112,100
20240328,105000,894180014,1112,1113,1113,1112,46
20240328,104900,894128822,1113,1106,1113,1105,28723
20240328,104800,862358001,1110,1112,1112,1110,148
20240328,104700,862193455,1113,1113,1113,1113,45
20240328,104600,862143370,1113,1113,1113,1113,11923
20240328,104500,848873071,1113,1116,1117,1113,4160
20240328,104400,844231336,1116,1116,1116,1116,4
20240328,104300,844226872,1113,1111,1113,1111,1160
20240328,104200,842936927,1111,1110,1111,1110,1559
20240328,104100,841205336,1109,1109,1109,1109,1
20240328,104000,841204227,1105,1105,1107,1103,3231
20240328,103900,837631383,1103,1106,1106,1103,912
20240328,103800,836624982,1103,1103,1103,1103,2419
20240328,103700,833956825,1102,1106,1107,1101,8670
20240328,103600,824398019,1106,1106,1106,1106,2671
20240328,103500,821443893,1106,1114,1114,1106,9610
20240328,103400,810757779,1112,1110,1112,1105,5536
20240328,103300,804624527,1104,1112,1112,1104,47295
20240328,103200,752164598,1112,1116,1116,1111,7661
20240328,103100,743638714,1116,1116,1123,1116,320
20240328,103000,743281454,1123,1121,1123,1121,600
20240328,102900,742607742,1123,1123,1123,1123,1000
20240328,102800,741484742,1124,1118,1124,1118,3007
20240328,102700,738110422,1118,1113,1118,1113,210
20240328,102600,737876687,1113,1118,1118,1113,2092
20240328,102500,735543769,1118,1118,1118,1118,465
20240328,102400,735023899,1118,1118,1118,1118,10
20240328,102300,735012719,1118,1118,1118,1118,0
20240328,102200,735012719,1118,1115,1118,1115,2114
20240328,102100,732651067,1112,1127,1128,1112,32573
20240328,102000,696287251,1127,1115,1127,1115,11008
20240328,101900,684005472,1115,1123,1123,1115,28652
20240328,101800,651966170,1129,1123,1129,1122,3366
20240328,101700,648175814,1123,1131,1131,1123,14254
20240328,101600,632109030,1132,1135,1135,1131,2852
20240328,101500,628880034,1135,1132,1135,1132,6191
20240328,101400,621853554,1130,1138,1139,1130,8613
20240328,101300,612076649,1137,1130,1138,1121,18623
20240328,101200,590990950,1133,1127,1135,1125,10026
20240328,101100,579660850,1127,1124,1127,1124,13443
20240328,101000,564533440,1124,1116,1125,1114,4406
20240328,100900,559589417,1114,1117,1117,1111,4193
20240328,100800,554928718,1116,1116,1116,1111,4478
20240328,100700,549937340,1111,1116,1116,1111,11426
20240328,100600,537212799,1116,1116,1116,1116,909
20240328,100500,536198355,1114,1114,1114,1114,0
20240328,100400,536198355,1114,1118,1120,1114,8766
20240328,100300,526398907,1114,1114,1118,1114,5692
20240328,100200,520057932,1114,1114,1114,1114,916
20240328,100100,519037508,1113,1121,1123,1113,28949
20240328,100000,486726713,1118,1122,1132,1118,39312
20240328,095900,442404479,1119,1104,1123,1104,47511
20240328,095800,389600136,1095,1102,1105,1095,12062
20240328,095700,376296058,1101,1099,1101,1097,7032
20240328,095600,368562295,1099,1095,1099,1095,5169
20240328,095500,362884749,1095,1095,1097,1095,1095
20240328,095400,361685664,1098,1094,1098,1090,23041
20240328,095300,336509393,1099,1098,1099,1097,2845
20240328,095200,333388000,1098,1094,1098,1093,4480
20240328,095100,328480627,1094,1093,1095,1093,203
20240328,095000,328258545,1092,1092,1097,1092,146
20240328,094900,328099072,1090,1096,1096,1090,10209
20240328,094800,316948245,1095,1095,1096,1094,650
20240328,094700,316236571,1092,1095,1095,1092,250
20240328,094600,315963421,1092,1092,1092,1091,2316
20240328,094500,313436602,1094,1092,1094,1092,718
20240328,094400,312651860,1090,1091,1091,1090,851
20240328,094300,311724020,1092,1092,1092,1090,1676
20240328,094200,309893933,1092,1093,1093,1092,356
20240328,094100,309504834,1094,1096,1096,1094,832
20240328,094000,308593190,1100,1100,1100,1100,1490
20240328,093900,306954190,1099,1099,1100,1099,5491
20240328,093800,300914881,1099,1095,1099,1095,5969
20240328,093700,294360887,1094,1094,1094,1094,2476
20240328,093600,291652143,1093,1093,1093,1093,200
20240328,093500,291433543,1094,1090,1094,1090,2641
20240328,093400,288550739,1091,1091,1091,1091,275
20240328,093300,288250714,1089,1086,1089,1086,3519
20240328,093200,284427031,1086,1096,1096,1086,14591
20240328,093100,268521357,1096,1096,1096,1096,40
20240328,093000,268477517,1096,1096,1096,1095,3469
20240328,092900,264677093,1096,1098,1098,1096,579
20240328,092800,264041998,1097,1099,1099,1097,1040
20240328,092700,262900490,1099,1100,1100,1098,960
20240328,092600,261844940,1100,1102,1102,1100,2941
20240328,092500,258606340,1103,1096,1103,1096,3522
20240328,092400,254732292,1097,1097,1097,1096,1093
20240328,092300,253533275,1096,1095,1096,1095,341
20240328,092200,253159824,1095,1095,1095,1095,1002
20240328,092100,252062634,1091,1093,1093,1091,1435
20240328,092000,250496245,1091,1093,1093,1091,1102
20240328,091900,249293668,1091,1091,1091,1091,329
20240328,091800,248934729,1092,1092,1092,1089,6945
20240328,091700,241357640,1092,1093,1095,1090,11815
20240328,091600,228465435,1094,1097,1099,1094,23626
20240328,091500,202574036,1095,1105,1105,1095,16259
20240328,091400,184714740,1105,1105,1105,1098,6657
20240328,091300,177367626,1105,1103,1105,1102,5994
20240328,091200,170754111,1103,1096,1103,1096,6555
20240328,091100,163555650,1095,1095,1095,1095,876
20240328,091000,162596430,1093,1093,1093,1093,401
20240328,090900,162158137,1093,1089,1093,1089,2398
20240328,090800,159538769,1086,1088,1090,1083,7693
20240328,090700,151197550,1090,1095,1095,1086,40307
20240328,090600,107230770,1096,1107,1107,1096,3839
20240328,090500,103010625,1108,1105,1108,1098,4585
20240328,090400,97933430,1104,1101,1104,1090,17784
20240328,090300,78421909,1105,1113,1113,1100,15006
20240328,090200,61840384,1113,1100,1115,1100,15552
20240328,090100,44616749,1094,1099,1101,1090,15149
20240328,090000,27989758,1100,1089,1100,1089,25646