stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201900,5800356549,1215,1215,1215,1215,59585
20240329,201800,5800356549,1215,1215,1215,1215,0
20240329,201700,5800356549,1215,1215,1215,1215,0
20240329,201600,5800356549,1215,1215,1215,1215,0
20240329,201500,5800356549,1215,1215,1215,1215,0
20240329,201400,5800356549,1215,1215,1215,1215,0
20240329,201300,5800356549,1215,1215,1215,1215,0
20240329,201200,5800356549,1215,1215,1215,1215,0
20240329,201100,5800356549,1215,1215,1215,1215,0
20240329,201000,5800356549,1215,1215,1215,1215,0
20240329,200900,5800356549,1215,1215,1215,1215,0
20240329,200800,5800356549,1215,1215,1215,1215,0
20240329,200700,5800356549,1215,1215,1215,1215,0
20240329,200600,5800356549,1215,1215,1215,1215,0
20240329,200500,5800356549,1215,1215,1215,1215,0
20240329,200400,5800356549,1215,1215,1215,1215,0
20240329,200300,5800356549,1215,1215,1215,1215,0
20240329,200200,5800356549,1215,1215,1215,1215,0
20240329,200100,5800356549,1215,1215,1215,1215,0
20240329,200000,5800356549,1215,1215,1215,1215,0
20240329,195900,5800356549,1215,1215,1215,1215,0
20240329,195800,5800356549,1215,1215,1215,1215,0
20240329,195700,5800356549,1215,1215,1215,1215,0
20240329,195600,5800356549,1215,1215,1215,1215,0
20240329,195500,5800356549,1215,1215,1215,1215,0
20240329,195400,5800356549,1215,1215,1215,1215,0
20240329,195300,5800356549,1215,1215,1215,1215,0
20240329,195200,5800356549,1215,1215,1215,1215,0
20240329,195100,5800356549,1215,1215,1215,1215,0
20240329,195000,5800356549,1215,1215,1215,1215,0
20240329,194900,5800356549,1215,1215,1215,1215,59585
20240329,194800,5800356549,1215,1215,1215,1215,0
20240329,194700,5800356549,1215,1215,1215,1215,0
20240329,194600,5800356549,1215,1215,1215,1215,0
20240329,194500,5800356549,1215,1215,1215,1215,0
20240329,194400,5800356549,1215,1215,1215,1215,0
20240329,194300,5800356549,1215,1215,1215,1215,0
20240329,194200,5800356549,1215,1215,1215,1215,0
20240329,194100,5800356549,1215,1215,1215,1215,0
20240329,194000,5800356549,1215,1215,1215,1215,0
20240329,193900,5800356549,1215,1215,1215,1215,0
20240329,193800,5800356549,1215,1215,1215,1215,0
20240329,193700,5800356549,1215,1215,1215,1215,0
20240329,193600,5800356549,1215,1215,1215,1215,0
20240329,193500,5800356549,1215,1215,1215,1215,0
20240329,193400,5800356549,1215,1215,1215,1215,0
20240329,193300,5800356549,1215,1215,1215,1215,0
20240329,193200,5800356549,1215,1215,1215,1215,0
20240329,193100,5800356549,1215,1215,1215,1215,0
20240329,193000,5800356549,1215,1215,1215,1215,0
20240329,192900,5800356549,1215,1215,1215,1215,0
20240329,192800,5800356549,1215,1215,1215,1215,0
20240329,192700,5800356549,1215,1215,1215,1215,0
20240329,192600,5800356549,1215,1215,1215,1215,0
20240329,192500,5800356549,1215,1215,1215,1215,0
20240329,192400,5800356549,1215,1215,1215,1215,0
20240329,192300,5800356549,1215,1215,1215,1215,0
20240329,192200,5800356549,1215,1215,1215,1215,0
20240329,192100,5800356549,1215,1215,1215,1215,0
20240329,192000,5800356549,1215,1215,1215,1215,0
20240329,191900,5800356549,1215,1215,1215,1215,59585
20240329,191800,5800356549,1215,1215,1215,1215,0
20240329,191700,5800356549,1215,1215,1215,1215,0
20240329,191600,5800356549,1215,1215,1215,1215,0
20240329,191500,5800356549,1215,1215,1215,1215,0
20240329,191400,5800356549,1215,1215,1215,1215,0
20240329,191300,5800356549,1215,1215,1215,1215,0
20240329,191200,5800356549,1215,1215,1215,1215,0
20240329,191100,5800356549,1215,1215,1215,1215,0
20240329,191000,5800356549,1215,1215,1215,1215,0
20240329,190900,5800356549,1215,1215,1215,1215,0
20240329,190800,5800356549,1215,1215,1215,1215,0
20240329,190700,5800356549,1215,1215,1215,1215,0
20240329,190600,5800356549,1215,1215,1215,1215,0
20240329,190500,5800356549,1215,1215,1215,1215,0
20240329,190400,5800356549,1215,1215,1215,1215,0
20240329,190300,5800356549,1215,1215,1215,1215,0
20240329,190200,5800356549,1215,1215,1215,1215,0
20240329,190100,5800356549,1215,1215,1215,1215,0
20240329,190000,5800356549,1215,1215,1215,1215,0
20240329,185900,5800356549,1215,1215,1215,1215,0
20240329,185800,5800356549,1215,1215,1215,1215,0
20240329,185700,5800356549,1215,1215,1215,1215,0
20240329,185600,5800356549,1215,1215,1215,1215,0
20240329,185500,5800356549,1215,1215,1215,1215,0
20240329,185400,5800356549,1215,1215,1215,1215,0
20240329,185300,5800356549,1215,1215,1215,1215,0
20240329,185200,5800356549,1215,1215,1215,1215,0
20240329,185100,5800356549,1215,1215,1215,1215,0
20240329,185000,5800356549,1215,1215,1215,1215,0
20240329,184900,5800356549,1215,1215,1215,1215,59585
20240329,184800,5800356549,1215,1215,1215,1215,0
20240329,184700,5800356549,1215,1215,1215,1215,0
20240329,184600,5800356549,1215,1215,1215,1215,0
20240329,184500,5800356549,1215,1215,1215,1215,0
20240329,184400,5800356549,1215,1215,1215,1215,0
20240329,184300,5800356549,1215,1215,1215,1215,0
20240329,184200,5800356549,1215,1215,1215,1215,0
20240329,184100,5800356549,1215,1215,1215,1215,0
20240329,184000,5800356549,1215,1215,1215,1215,0
20240329,183900,5800356549,1215,1215,1215,1215,0
20240329,183800,5800356549,1215,1215,1215,1215,0
20240329,183700,5800356549,1215,1215,1215,1215,0
20240329,183600,5800356549,1215,1215,1215,1215,0
20240329,183500,5800356549,1215,1215,1215,1215,0
20240329,183400,5800356549,1215,1215,1215,1215,0
20240329,183300,5800356549,1215,1215,1215,1215,0
20240329,183200,5800356549,1215,1215,1215,1215,0
20240329,183100,5800356549,1215,1215,1215,1215,0
20240329,183000,5800356549,1215,1215,1215,1215,0
20240329,182900,5800356549,1215,1215,1215,1215,0
20240329,182800,5800356549,1215,1215,1215,1215,0
20240329,182700,5800356549,1215,1215,1215,1215,0
20240329,182600,5800356549,1215,1215,1215,1215,0
20240329,182500,5800356549,1215,1215,1215,1215,0
20240329,182400,5800356549,1215,1215,1215,1215,0
20240329,182300,5800356549,1215,1215,1215,1215,0
20240329,182200,5800356549,1215,1215,1215,1215,0
20240329,182100,5800356549,1215,1215,1215,1215,0
20240329,182000,5800356549,1215,1215,1215,1215,0
20240329,181900,5800356549,1215,1215,1215,1215,59585
20240329,181800,5800356549,1215,1215,1215,1215,0
20240329,181700,5800356549,1215,1215,1215,1215,0
20240329,181600,5800356549,1215,1215,1215,1215,0
20240329,181500,5800356549,1215,1215,1215,1215,0
20240329,181400,5800356549,1215,1215,1215,1215,0
20240329,181300,5800356549,1215,1215,1215,1215,0
20240329,181200,5800356549,1215,1215,1215,1215,0
20240329,181100,5800356549,1215,1215,1215,1215,0
20240329,181000,5800356549,1215,1215,1215,1215,0
20240329,180900,5800356549,1215,1215,1215,1215,0
20240329,180800,5800356549,1215,1215,1215,1215,0
20240329,180700,5800356549,1215,1215,1215,1215,0
20240329,180600,5800356549,1215,1215,1215,1215,0
20240329,180500,5800356549,1215,1215,1215,1215,0
20240329,180400,5800356549,1215,1215,1215,1215,0
20240329,180300,5800356549,1215,1215,1215,1215,0
20240329,180200,5800356549,1215,1215,1215,1215,0
20240329,180100,5800356549,1215,1215,1215,1215,0
20240329,180000,5800356549,1215,1215,1215,1215,0
20240329,175900,5800356549,1215,1215,1215,1215,0
20240329,175800,5800356549,1215,1215,1215,1215,0
20240329,175700,5800356549,1215,1215,1215,1215,0
20240329,175600,5800356549,1215,1215,1215,1215,0
20240329,175500,5800356549,1215,1215,1215,1215,0
20240329,175400,5800356549,1215,1215,1215,1215,0
20240329,175300,5800356549,1215,1215,1215,1215,0
20240329,175200,5800356549,1215,1215,1215,1215,0
20240329,175100,5800356549,1215,1215,1215,1215,0
20240329,175000,5800356549,1215,1215,1215,1215,0
20240329,174900,5800356549,1215,1215,1215,1215,59585
20240329,174800,5800356549,1215,1215,1215,1215,0
20240329,174700,5800356549,1215,1215,1215,1215,0
20240329,174600,5800356549,1215,1215,1215,1215,0
20240329,174500,5800356549,1215,1215,1215,1215,0
20240329,174400,5800356549,1215,1215,1215,1215,0
20240329,174300,5800356549,1215,1215,1215,1215,0
20240329,174200,5800356549,1215,1215,1215,1215,0
20240329,174100,5800356549,1215,1215,1215,1215,0
20240329,174000,5800356549,1215,1215,1215,1215,0
20240329,173900,5800356549,1215,1215,1215,1215,0
20240329,173800,5800356549,1215,1215,1215,1215,0
20240329,173700,5800356549,1215,1215,1215,1215,0
20240329,173600,5800356549,1215,1215,1215,1215,0
20240329,173500,5800356549,1215,1215,1215,1215,0
20240329,173400,5800356549,1215,1215,1215,1215,0
20240329,173300,5800356549,1215,1215,1215,1215,0
20240329,173200,5800356549,1215,1215,1215,1215,0
20240329,173100,5800356549,1215,1215,1215,1215,0
20240329,173000,5800356549,1215,1215,1215,1215,0
20240329,172900,5800356549,1215,1215,1215,1215,0
20240329,172800,5800356549,1215,1215,1215,1215,0
20240329,172700,5800356549,1215,1215,1215,1215,0
20240329,172600,5800356549,1215,1215,1215,1215,0
20240329,172500,5800356549,1215,1215,1215,1215,0
20240329,172400,5800356549,1215,1215,1215,1215,0
20240329,172300,5800356549,1215,1215,1215,1215,0
20240329,172200,5800356549,1215,1215,1215,1215,0
20240329,172100,5800356549,1215,1215,1215,1215,0
20240329,172000,5800356549,1215,1215,1215,1215,0
20240329,171900,5800356549,1215,1215,1215,1215,59585
20240329,171800,5800356549,1215,1215,1215,1215,0
20240329,171700,5800356549,1215,1215,1215,1215,0
20240329,171600,5800356549,1215,1215,1215,1215,0
20240329,171500,5800356549,1215,1215,1215,1215,0
20240329,171400,5800356549,1215,1215,1215,1215,0
20240329,171300,5800356549,1215,1215,1215,1215,0
20240329,171200,5800356549,1215,1215,1215,1215,0
20240329,171100,5800356549,1215,1215,1215,1215,0
20240329,171000,5800356549,1215,1215,1215,1215,0
20240329,170900,5800356549,1215,1215,1215,1215,0
20240329,170800,5800356549,1215,1215,1215,1215,0
20240329,170700,5800356549,1215,1215,1215,1215,0
20240329,170600,5800356549,1215,1215,1215,1215,0
20240329,170500,5800356549,1215,1215,1215,1215,0
20240329,170400,5800356549,1215,1215,1215,1215,0
20240329,170300,5800356549,1215,1215,1215,1215,0
20240329,170200,5800356549,1215,1215,1215,1215,0
20240329,170100,5800356549,1215,1215,1215,1215,0
20240329,170000,5800356549,1215,1215,1215,1215,0
20240329,165900,5800356549,1215,1215,1215,1215,0
20240329,165800,5800356549,1215,1215,1215,1215,0
20240329,165700,5800356549,1215,1215,1215,1215,0
20240329,165600,5800356549,1215,1215,1215,1215,0
20240329,165500,5800356549,1215,1215,1215,1215,0
20240329,165400,5800356549,1215,1215,1215,1215,0
20240329,165300,5800356549,1215,1215,1215,1215,0
20240329,165200,5800356549,1215,1215,1215,1215,0
20240329,165100,5800356549,1215,1215,1215,1215,0
20240329,165000,5800356549,1215,1215,1215,1215,0
20240329,164900,5800356549,1215,1215,1215,1215,59585
20240329,164800,5800356549,1215,1215,1215,1215,0
20240329,164700,5800356549,1215,1215,1215,1215,0
20240329,164600,5800356549,1215,1215,1215,1215,0
20240329,164500,5800356549,1215,1215,1215,1215,0
20240329,164400,5800356549,1215,1215,1215,1215,0
20240329,164300,5800356549,1215,1215,1215,1215,0
20240329,164200,5800356549,1215,1215,1215,1215,0
20240329,164100,5800356549,1215,1215,1215,1215,0
20240329,164000,5800356549,1215,1215,1215,1215,0
20240329,163900,5800356549,1215,1215,1215,1215,0
20240329,163800,5800356549,1215,1215,1215,1215,0
20240329,163700,5800356549,1215,1215,1215,1215,0
20240329,163600,5800356549,1215,1215,1215,1215,0
20240329,163500,5800356549,1215,1215,1215,1215,0
20240329,163400,5800356549,1215,1215,1215,1215,0
20240329,163300,5800356549,1215,1215,1215,1215,0
20240329,163200,5800356549,1215,1215,1215,1215,0
20240329,163100,5800356549,1215,1215,1215,1215,0
20240329,163000,5800356549,1215,1215,1215,1215,0
20240329,162900,5800356549,1215,1215,1215,1215,0
20240329,162800,5800356549,1215,1215,1215,1215,0
20240329,162700,5800356549,1215,1215,1215,1215,0
20240329,162600,5800356549,1215,1215,1215,1215,0
20240329,162500,5800356549,1215,1215,1215,1215,0
20240329,162400,5800356549,1215,1215,1215,1215,0
20240329,162300,5800356549,1215,1215,1215,1215,0
20240329,162200,5800356549,1215,1215,1215,1215,0
20240329,162100,5800356549,1215,1215,1215,1215,0
20240329,162000,5800356549,1215,1215,1215,1215,0
20240329,161900,5800356549,1215,1215,1215,1215,59585
20240329,161800,5800356549,1215,1215,1215,1215,0
20240329,161700,5800356549,1215,1215,1215,1215,0
20240329,161600,5800356549,1215,1215,1215,1215,0
20240329,161500,5800356549,1215,1215,1215,1215,0
20240329,161400,5800356549,1215,1215,1215,1215,0
20240329,161300,5800356549,1215,1215,1215,1215,0
20240329,161200,5800356549,1215,1215,1215,1215,0
20240329,161100,5800356549,1215,1215,1215,1215,0
20240329,161000,5800356549,1215,1215,1215,1215,0
20240329,160900,5800356549,1215,1215,1215,1215,0
20240329,160800,5800356549,1215,1215,1215,1215,0
20240329,160700,5800356549,1215,1215,1215,1215,0
20240329,160600,5800356549,1215,1215,1215,1215,0
20240329,160500,5800356549,1215,1215,1215,1215,0
20240329,160400,5800356549,1215,1215,1215,1215,0
20240329,160300,5800356549,1215,1215,1215,1215,0
20240329,160200,5800356549,1215,1215,1215,1215,0
20240329,160100,5800356549,1215,1215,1215,1215,0
20240329,160000,5800356549,1215,1215,1215,1215,0
20240329,155900,5800356549,1215,1215,1215,1215,0
20240329,155800,5800356549,1215,1215,1215,1215,0
20240329,155700,5800356549,1215,1215,1215,1215,0
20240329,155600,5800356549,1215,1215,1215,1215,0
20240329,155500,5800356549,1215,1215,1215,1215,0
20240329,155400,5800356549,1215,1215,1215,1215,0
20240329,155300,5800356549,1215,1215,1215,1215,0
20240329,155200,5800356549,1215,1215,1215,1215,0
20240329,155100,5800356549,1215,1215,1215,1215,0
20240329,155000,5800356549,1215,1215,1215,1215,0
20240329,154900,5800356549,1215,1215,1215,1215,59585
20240329,154800,5800356549,1215,1215,1215,1215,0
20240329,154700,5800356549,1215,1215,1215,1215,0
20240329,154600,5800356549,1215,1215,1215,1215,0
20240329,154500,5800356549,1215,1215,1215,1215,0
20240329,154400,5800356549,1215,1215,1215,1215,0
20240329,154300,5800356549,1215,1215,1215,1215,0
20240329,154200,5800356549,1215,1215,1215,1215,0
20240329,154100,5800356549,1215,1215,1215,1215,0
20240329,154000,5800356549,1215,1215,1215,1215,0
20240329,153900,5800356549,1215,1215,1215,1215,0
20240329,153800,5800356549,1215,1215,1215,1215,0
20240329,153700,5800356549,1215,1215,1215,1215,0
20240329,153600,5800356549,1215,1215,1215,1215,0
20240329,153500,5800356549,1215,1215,1215,1215,0
20240329,153400,5800356549,1215,1215,1215,1215,0
20240329,153300,5800356549,1215,1215,1215,1215,0
20240329,153200,5800356549,1215,1215,1215,1215,0
20240329,153100,5800356549,1215,1215,1215,1215,0
20240329,153000,5800356549,1215,1215,1215,1215,59585
20240329,152900,5727960774,1187,1187,1187,1187,0
20240329,152800,5727960774,1187,1187,1187,1187,0
20240329,152700,5727960774,1187,1187,1187,1187,0
20240329,152600,5727960774,1187,1187,1187,1187,0
20240329,152500,5727960774,1187,1187,1187,1187,0
20240329,152400,5727960774,1187,1187,1187,1187,0
20240329,152300,5727960774,1187,1187,1187,1187,0
20240329,152200,5727960774,1187,1187,1187,1187,0
20240329,152100,5727960774,1187,1187,1187,1187,0
20240329,152000,5727960774,1187,1187,1187,1187,0
20240329,151900,5727960774,1187,1185,1204,1185,41888
20240329,151800,5677850249,1185,1193,1193,1185,2411
20240329,151700,5674988647,1194,1190,1200,1181,36782
20240329,151600,5631000900,1190,1182,1190,1181,23635
20240329,151500,5602934922,1180,1166,1185,1166,10966
20240329,151400,5589963656,1182,1166,1182,1164,43988
20240329,151300,5538441600,1166,1166,1173,1165,17960
20240329,151200,5517392159,1166,1172,1172,1165,6042
20240329,151100,5510345317,1172,1175,1175,1170,1485
20240329,151000,5508603132,1175,1176,1178,1167,2626
20240329,150900,5505516428,1170,1168,1170,1167,6082
20240329,150800,5498410581,1170,1170,1179,1166,2457
20240329,150700,5495534833,1170,1161,1170,1161,3434
20240329,150600,5491519371,1161,1168,1182,1160,24467
20240329,150500,5462770316,1169,1160,1170,1160,1231
20240329,150400,5461336151,1159,1159,1176,1158,14112
20240329,150300,5444844170,1159,1159,1159,1159,1787
20240329,150200,5442773037,1159,1158,1160,1158,3219
20240329,150100,5439040677,1160,1164,1169,1160,3389
20240329,150000,5435098344,1164,1168,1169,1164,789
20240329,145900,5434177868,1169,1168,1169,1167,7025
20240329,145800,5425970399,1168,1164,1168,1163,23768
20240329,145700,5398267503,1163,1158,1163,1157,10749
20240329,145600,5385802974,1158,1157,1161,1157,1886
20240329,145500,5383616508,1160,1158,1160,1157,3484
20240329,145400,5379583263,1161,1160,1161,1160,859
20240329,145300,5378586464,1157,1161,1161,1157,2253
20240329,145200,5375977071,1161,1157,1161,1157,1234
20240329,145100,5374544449,1157,1154,1159,1154,14460
20240329,145000,5357846262,1154,1155,1155,1154,11229
20240329,144900,5344885347,1155,1161,1162,1155,5287
20240329,144800,5338761082,1160,1161,1165,1160,3457
20240329,144700,5334744467,1163,1159,1164,1159,7804
20240329,144600,5325681684,1154,1153,1162,1153,533
20240329,144500,5325063303,1153,1154,1163,1153,43159
20240329,144400,5275093425,1154,1155,1155,1151,1010
20240329,144300,5273926908,1155,1152,1155,1151,11569
20240329,144200,5260595029,1152,1155,1155,1151,3886
20240329,144100,5256110370,1155,1155,1155,1155,2675
20240329,144000,5253020745,1155,1151,1155,1150,16386
20240329,143900,5234121913,1152,1149,1152,1148,10676
20240329,143800,5221840023,1149,1148,1149,1145,17866
20240329,143700,5201335792,1148,1153,1153,1147,13149
20240329,143600,5186219181,1153,1150,1153,1150,19025
20240329,143500,5164329949,1150,1145,1150,1145,35159
20240329,143400,5124006776,1145,1142,1145,1141,15931
20240329,143300,5105790573,1140,1140,1140,1140,400
20240329,143200,5105334573,1140,1140,1142,1140,11688
20240329,143100,5092010230,1139,1138,1139,1135,9287
20240329,143000,5081437330,1138,1135,1138,1135,9613
20240329,142900,5070512725,1136,1136,1136,1135,424
20240329,142800,5070031260,1136,1135,1136,1135,3535
20240329,142700,5066018435,1136,1136,1136,1136,3162
20240329,142600,5062426403,1136,1135,1136,1135,3180
20240329,142500,5058813933,1136,1136,1136,1135,4906
20240329,142400,5053245617,1137,1136,1138,1136,10104
20240329,142300,5041756471,1136,1134,1136,1133,22904
20240329,142200,5015770893,1135,1133,1135,1132,3614
20240329,142100,5011671057,1135,1135,1135,1134,1001
20240329,142000,5010534923,1134,1134,1134,1134,1101
20240329,141900,5009286389,1134,1137,1137,1133,1545
20240329,141800,5007534900,1137,1132,1137,1132,5174
20240329,141700,5001674178,1132,1132,1132,1128,12
20240329,141600,5001660618,1129,1130,1132,1129,10346
20240329,141500,4989972674,1129,1127,1129,1127,5361
20240329,141400,4983925105,1128,1126,1128,1126,627
20240329,141300,4983218903,1125,1129,1129,1125,21221
20240329,141200,4959314558,1129,1126,1129,1126,6177
20240329,141100,4952353253,1126,1129,1130,1126,21780
20240329,141000,4927807902,1129,1128,1129,1128,1001
20240329,140900,4926678773,1126,1127,1127,1126,6335
20240329,140800,4919543563,1126,1127,1127,1126,3942
20240329,140700,4915101121,1127,1127,1129,1127,16499
20240329,140600,4896502668,1127,1127,1128,1126,7621
20240329,140500,4887913798,1127,1132,1132,1127,26780
20240329,140400,4857683309,1131,1130,1131,1130,7137
20240329,140300,4849615999,1130,1131,1132,1130,3396
20240329,140200,4845776035,1131,1134,1139,1131,10108
20240329,140100,4834331548,1139,1136,1139,1134,332
20240329,140000,4833954540,1136,1136,1136,1136,1132
20240329,135900,4832668588,1139,1138,1139,1138,1938
20240329,135800,4830462160,1138,1137,1138,1136,5055
20240329,135700,4824715571,1136,1135,1136,1135,2380
20240329,135600,4822013891,1134,1132,1134,1131,4070
20240329,135500,4817405564,1133,1134,1135,1133,7878
20240329,135400,4808473154,1134,1136,1136,1134,5669
20240329,135300,4802037217,1136,1138,1138,1136,3486
20240329,135200,4798075933,1136,1136,1139,1136,205
20240329,135100,4797843050,1136,1143,1143,1136,4181
20240329,135000,4793088895,1141,1141,1144,1141,1940
20240329,134900,4790875325,1144,1148,1149,1144,41724
20240329,134800,4742976138,1148,1148,1149,1147,10508
20240329,134700,4730907893,1147,1142,1147,1140,17545
20240329,134600,4710819664,1140,1142,1143,1140,2745
20240329,134500,4707685368,1143,1138,1143,1138,11566
20240329,134400,4694490271,1137,1134,1137,1134,2197
20240329,134300,4691994970,1134,1138,1138,1134,5311
20240329,134200,4685970046,1138,1137,1138,1134,11950
20240329,134100,4672380914,1137,1135,1138,1135,5734
20240329,134000,4665863432,1138,1135,1138,1135,16322
20240329,133900,4647327799,1135,1132,1135,1130,7351
20240329,133800,4638997343,1132,1129,1132,1129,1574
20240329,133700,4637217297,1129,1134,1134,1128,5128
20240329,133600,4631425311,1130,1131,1131,1129,6013
20240329,133500,4624630621,1131,1131,1131,1131,857
20240329,133400,4623661354,1128,1131,1131,1128,939
20240329,133300,4622602066,1131,1133,1133,1131,4974
20240329,133200,4616974522,1131,1131,1131,1131,200
20240329,133100,4616748322,1131,1127,1133,1127,6927
20240329,133000,4608912521,1130,1127,1130,1126,4001
20240329,132900,4604399395,1127,1126,1127,1126,2032
20240329,132800,4602109363,1126,1126,1126,1126,3000
20240329,132700,4598731363,1131,1130,1131,1126,8148
20240329,132600,4589535975,1127,1124,1127,1124,4519
20240329,132500,4584447606,1125,1123,1125,1123,3859
20240329,132400,4580109231,1123,1126,1126,1123,26814
20240329,132300,4549972050,1126,1127,1127,1125,18684
20240329,132200,4528939629,1127,1130,1130,1127,2155
20240329,132100,4526510579,1129,1128,1129,1126,5189
20240329,132000,4520661160,1129,1126,1129,1126,6318
20240329,131900,4513546486,1129,1126,1129,1124,10094
20240329,131800,4502188124,1126,1128,1128,1124,5241
20240329,131700,4496288509,1127,1130,1130,1127,2309
20240329,131600,4493681729,1129,1124,1129,1124,7305
20240329,131500,4485445926,1124,1125,1125,1124,8933
20240329,131400,4475403341,1125,1128,1128,1125,23849
20240329,131300,4448536713,1128,1128,1129,1128,154
20240329,131200,4448362996,1128,1128,1130,1128,1537
20240329,131100,4446629131,1129,1132,1132,1129,7400
20240329,131000,4438273500,1132,1132,1132,1132,719
20240329,130900,4437459592,1132,1130,1132,1130,104
20240329,130800,4437341872,1132,1128,1132,1128,5643
20240329,130700,4430962665,1129,1129,1130,1129,1775
20240329,130600,4428957993,1129,1131,1131,1128,1483
20240329,130500,4427282999,1128,1128,1130,1128,8870
20240329,130400,4417268480,1128,1128,1128,1127,1203
20240329,130300,4415911498,1128,1129,1129,1127,12317
20240329,130200,4402012143,1130,1135,1135,1130,11686
20240329,130100,4388754231,1135,1135,1141,1135,1213
20240329,130000,4387377327,1142,1139,1142,1139,573
20240329,125900,4386724437,1135,1135,1136,1135,1271
20240329,125800,4385281851,1135,1133,1135,1133,1013
20240329,125700,4384132956,1133,1135,1135,1133,1981
20240329,125600,4381885921,1127,1129,1129,1126,7757
20240329,125500,4373137311,1129,1124,1129,1124,3373
20240329,125400,4369342279,1124,1127,1134,1124,25667
20240329,125300,4340456139,1126,1135,1135,1125,91638
20240329,125200,4236998489,1135,1136,1136,1135,16076
20240329,125100,4218747831,1136,1139,1139,1136,7718
20240329,125000,4209976879,1139,1140,1140,1139,12277
20240329,124900,4195990442,1140,1142,1142,1140,7137
20240329,124800,4187845646,1142,1142,1143,1142,353
20240329,124700,4187442518,1142,1142,1142,1142,2181
20240329,124600,4184951816,1142,1142,1142,1140,463
20240329,124500,4184423092,1146,1142,1146,1142,1905
20240329,124400,4182247482,1142,1142,1142,1139,5073
20240329,124300,4176460814,1141,1143,1145,1141,1110
20240329,124200,4175190390,1139,1138,1143,1138,3078
20240329,124100,4171686885,1138,1142,1142,1138,22520
20240329,124000,4146016883,1143,1143,1147,1141,6278
20240329,123900,4138847546,1143,1153,1157,1143,29651
20240329,123800,4104787370,1155,1156,1160,1152,16992
20240329,123700,4085126962,1155,1148,1155,1147,17488
20240329,123600,4064967465,1147,1141,1150,1138,7841
20240329,123500,4055993932,1144,1138,1148,1135,7088
20240329,123400,4047911122,1137,1155,1155,1135,44408
20240329,123300,3996872267,1155,1154,1156,1154,8076
20240329,123200,3987549137,1154,1161,1161,1154,14865
20240329,123100,3970367563,1160,1169,1169,1160,21648
20240329,123000,3945125299,1169,1165,1173,1165,36961
20240329,122900,3901921261,1165,1155,1169,1155,43080
20240329,122800,3851897074,1155,1158,1159,1155,8257
20240329,122700,3842346010,1158,1159,1162,1157,12036
20240329,122600,3828377661,1157,1158,1159,1154,3597
20240329,122500,3824220010,1158,1165,1180,1152,76780
20240329,122400,3734808799,1165,1157,1168,1150,27329
20240329,122300,3703033758,1151,1141,1166,1140,36201
20240329,122200,3661352694,1145,1141,1146,1138,8302
20240329,122100,3651851157,1141,1141,1141,1141,1937
20240329,122000,3649641040,1141,1147,1147,1135,6641
20240329,121900,3642074183,1147,1148,1148,1145,11031
20240329,121800,3629434251,1149,1141,1149,1141,5934
20240329,121700,3622638585,1139,1140,1141,1139,2208
20240329,121600,3620121674,1138,1135,1138,1133,3429
20240329,121500,3616225336,1135,1139,1139,1135,1320
20240329,121400,3614723956,1129,1140,1140,1129,9847
20240329,121300,3603577238,1140,1140,1144,1140,1473
20240329,121200,3601897978,1139,1139,1139,1134,5581
20240329,121100,3595563787,1140,1140,1140,1139,9104
20240329,121000,3585185727,1140,1133,1140,1133,1911
20240329,120900,3583009157,1133,1139,1140,1133,6908
20240329,120800,3575144357,1139,1141,1148,1139,9926
20240329,120700,3563802797,1141,1144,1145,1139,8007
20240329,120600,3554660765,1144,1144,1144,1141,6108
20240329,120500,3547674287,1145,1139,1147,1139,7886
20240329,120400,3538650308,1140,1139,1140,1133,4627
20240329,120300,3533380771,1139,1128,1139,1127,13276
20240329,120200,3518316536,1128,1125,1128,1123,4968
20240329,120100,3512735421,1128,1133,1135,1128,2784
20240329,120000,3509580107,1133,1122,1133,1120,21776
20240329,115900,3485030268,1120,1122,1128,1119,14943
20240329,115800,3468290751,1122,1129,1129,1122,1307
20240329,115700,3466815155,1129,1127,1131,1119,4699
20240329,115600,3461539567,1120,1131,1132,1118,23689
20240329,115500,3434868590,1132,1128,1132,1126,7829
20240329,115400,3426041390,1128,1134,1134,1126,21821
20240329,115300,3401367856,1134,1120,1140,1120,30983
20240329,115200,3366300564,1120,1117,1131,1117,39222
20240329,115100,3322281103,1116,1102,1122,1099,44337
20240329,115000,3273058571,1110,1116,1121,1092,130521
20240329,114900,3129073414,1117,1128,1130,1117,27881
20240329,114800,3097842650,1117,1148,1148,1117,60168
20240329,114700,3029803738,1149,1148,1159,1146,58625
20240329,114600,2962262226,1145,1135,1152,1134,38255
20240329,114500,2918394718,1136,1145,1148,1128,68150
20240329,114400,2840905832,1145,1154,1158,1132,42465
20240329,114300,2792306658,1152,1162,1168,1139,64439
20240329,114200,2717824059,1162,1186,1186,1160,89899
20240329,114100,2612441746,1186,1189,1190,1180,91459
20240329,114000,2504092883,1186,1202,1204,1181,143204
20240329,113900,2333577588,1192,1207,1230,1180,340724
20240329,113800,1924670603,1207,1207,1207,1207,0
20240329,113700,1924670603,1207,1229,1238,1207,65171
20240329,113600,1845417861,1238,1340,1340,1219,525851
20240329,113500,1166175016,1171,1171,1171,1171,0
20240329,113400,1166175016,1171,1171,1171,1171,0
20240329,113300,1166175016,1171,1098,1171,1098,139875
20240329,113200,1007896699,1105,1108,1108,1098,6287
20240329,113100,1000953843,1113,1119,1119,1099,8736
20240329,113000,991302853,1120,1081,1120,1081,144336
20240329,112900,833008814,1079,1079,1080,1079,2002
20240329,112800,830846954,1079,1077,1079,1074,6319
20240329,112700,824049296,1074,1074,1074,1074,1153
20240329,112600,822810974,1073,1073,1073,1073,0
20240329,112500,822810974,1073,1074,1074,1073,2859
20240329,112400,819741677,1073,1073,1073,1073,1
20240329,112300,819740604,1073,1073,1073,1073,0
20240329,112200,819740604,1073,1073,1073,1073,0
20240329,112100,819740604,1073,1073,1073,1073,4385
20240329,112000,815035499,1077,1073,1078,1073,9015
20240329,111900,805362334,1073,1073,1073,1073,5
20240329,111800,805356969,1073,1073,1073,1073,0
20240329,111700,805356969,1073,1073,1073,1073,373
20240329,111600,804956740,1073,1074,1074,1073,657
20240329,111500,804251719,1073,1073,1073,1073,1919
20240329,111400,802192632,1079,1079,1079,1079,35
20240329,111300,802154867,1073,1073,1073,1073,3172
20240329,111200,798751311,1073,1073,1073,1073,3002
20240329,111100,795530165,1072,1080,1080,1072,3402
20240329,111000,791880479,1080,1075,1080,1075,2087
20240329,110900,789631789,1071,1071,1071,1071,1289
20240329,110800,788251270,1071,1071,1071,1071,4323
20240329,110700,783621337,1072,1072,1072,1072,500
20240329,110600,783085337,1072,1073,1073,1072,651
20240329,110500,782386965,1072,1078,1078,1072,246
20240329,110400,782121990,1078,1077,1078,1077,30
20240329,110300,782089660,1078,1078,1078,1078,800
20240329,110200,781227260,1078,1074,1078,1074,23555
20240329,110100,755886221,1073,1073,1074,1073,1573
20240329,110000,754197828,1071,1070,1071,1070,3000
20240329,105900,750986827,1070,1070,1070,1070,5768
20240329,105800,744815067,1070,1070,1070,1070,594
20240329,105700,744179487,1070,1073,1074,1070,11022
20240329,105600,732385909,1070,1070,1070,1070,150
20240329,105500,732225409,1074,1073,1074,1073,2310
20240329,105400,729745254,1072,1072,1072,1072,2718
20240329,105300,726831558,1069,1069,1069,1069,0
20240329,105200,726831558,1069,1069,1069,1069,0
20240329,105100,726831558,1069,1073,1073,1069,1035
20240329,105000,725724743,1073,1073,1073,1073,2042
20240329,104900,723533677,1073,1066,1073,1066,332
20240329,104800,723178561,1074,1070,1074,1066,4388
20240329,104700,718490524,1066,1067,1070,1066,1740
20240329,104600,716632029,1066,1066,1066,1066,641
20240329,104500,715948723,1064,1065,1065,1064,1220
20240329,104400,714650270,1065,1064,1066,1064,1580
20240329,104300,712968650,1064,1064,1064,1064,106
20240329,104200,712855866,1064,1065,1065,1063,7466
20240329,104100,704910092,1066,1069,1069,1066,26212
20240329,104000,676936657,1068,1068,1068,1068,135
20240329,103900,676792477,1075,1067,1075,1067,99
20240329,103800,676686644,1067,1071,1071,1067,11501
20240329,103700,664394713,1071,1076,1078,1071,5662
20240329,103600,658318135,1076,1076,1076,1076,1631
20240329,103500,656563179,1076,1076,1076,1075,2922
20240329,103400,653420508,1076,1076,1076,1076,0
20240329,103300,653420508,1076,1076,1076,1076,0
20240329,103200,653420508,1076,1073,1076,1073,4341
20240329,103100,648757598,1073,1073,1073,1073,0
20240329,103000,648757598,1073,1073,1073,1073,23
20240329,102900,648732919,1075,1075,1075,1072,1338
20240329,102800,647297571,1076,1077,1078,1076,1129
20240329,102700,646082754,1079,1079,1079,1079,0
20240329,102600,646082754,1079,1079,1079,1079,357
20240329,102500,645697551,1079,1078,1079,1078,324
20240329,102400,645348172,1078,1078,1079,1078,646
20240329,102300,644651782,1078,1078,1078,1078,45
20240329,102200,644603272,1078,1077,1078,1077,1756
20240329,102100,642710374,1078,1071,1078,1071,181
20240329,102000,642516393,1071,1072,1075,1071,7271
20240329,101900,634719867,1072,1075,1075,1072,3283
20240329,101800,631192282,1075,1075,1075,1075,1305
20240329,101700,629789407,1075,1076,1078,1075,5616
20240329,101600,623751903,1077,1078,1078,1077,492
20240329,101500,623222009,1077,1077,1077,1077,0
20240329,101400,623222009,1077,1077,1077,1077,11
20240329,101300,623210162,1076,1076,1076,1076,0
20240329,101200,623210162,1076,1075,1076,1075,285
20240329,101100,622903504,1075,1078,1078,1075,6316
20240329,101000,616108384,1078,1079,1079,1078,216
20240329,100900,615875471,1078,1078,1078,1078,0
20240329,100800,615875471,1078,1079,1079,1078,3465
20240329,100700,612139747,1078,1075,1079,1075,1614
20240329,100600,610399727,1075,1076,1077,1075,1332
20240329,100500,608965572,1075,1076,1077,1075,311
20240329,100400,608630822,1075,1086,1086,1075,32355
20240329,100300,573631641,1085,1086,1086,1085,4318
20240329,100200,568946010,1089,1086,1089,1085,2714
20240329,100100,565993750,1084,1085,1085,1084,1068
20240329,100000,564835991,1085,1087,1087,1084,1453
20240329,095900,563258007,1087,1089,1089,1087,6344
20240329,095800,556360867,1089,1089,1089,1086,1161
20240329,095700,555096871,1083,1083,1087,1082,12561
20240329,095600,541460681,1083,1083,1084,1081,3619
20240329,095500,537541637,1085,1083,1086,1081,3244
20240329,095400,534030483,1084,1089,1093,1082,11504
20240329,095300,521503548,1089,1106,1106,1072,46919
20240329,095200,470665196,1106,1116,1116,1100,8157
20240329,095100,461627044,1116,1114,1120,1108,29000
20240329,095000,429247076,1114,1110,1116,1095,37810
20240329,094900,387421676,1109,1082,1127,1082,123031
20240329,094800,251689500,1082,1075,1082,1072,28862
20240329,094700,220533413,1075,1075,1075,1075,100
20240329,094600,220425913,1075,1075,1075,1075,843
20240329,094500,219519688,1070,1071,1072,1070,15161
20240329,094400,203277324,1071,1070,1071,1070,180
20240329,094300,203084675,1070,1070,1070,1070,1350
20240329,094200,201640175,1070,1070,1070,1070,269
20240329,094100,201352345,1064,1064,1064,1064,10
20240329,094000,201341705,1063,1069,1069,1063,10014
20240329,093900,190664502,1070,1070,1070,1070,330
20240329,093800,190311402,1070,1069,1070,1069,286
20240329,093700,190005652,1069,1067,1069,1067,163
20240329,093600,189831431,1065,1065,1065,1065,0
20240329,093500,189831431,1065,1066,1066,1065,145
20240329,093400,189676903,1066,1066,1066,1066,6221
20240329,093300,183045317,1066,1065,1066,1064,694
20240329,093200,182306474,1065,1067,1067,1065,4670
20240329,093100,177329014,1066,1068,1068,1066,4299
20240329,093000,172742678,1069,1072,1072,1069,14255
20240329,092900,157484245,1073,1080,1080,1073,2896
20240329,092800,154372525,1080,1080,1080,1080,1047
20240329,092700,153241765,1080,1076,1080,1075,10715
20240329,092600,141680811,1076,1076,1076,1076,577
20240329,092500,141059959,1076,1076,1076,1076,67
20240329,092400,140987867,1076,1078,1078,1076,1999
20240329,092300,138835917,1078,1078,1078,1078,552
20240329,092200,138240861,1078,1078,1078,1076,347
20240329,092100,137866799,1078,1079,1079,1077,1455
20240329,092000,136298360,1078,1083,1083,1078,4301
20240329,091900,131648301,1083,1081,1083,1080,1519
20240329,091800,130004826,1083,1083,1083,1079,2206
20240329,091700,127619579,1083,1080,1089,1080,2258
20240329,091600,125169495,1080,1075,1080,1074,13446
20240329,091500,110677322,1071,1068,1071,1068,15017
20240329,091400,94619663,1068,1064,1069,1059,1753
20240329,091300,92746138,1058,1058,1062,1058,3416
20240329,091200,89130122,1058,1060,1060,1057,8266
20240329,091100,80383437,1057,1057,1057,1057,2186
20240329,091000,78072835,1057,1060,1063,1057,12058
20240329,090900,65313100,1060,1063,1063,1059,725
20240329,090800,64544808,1063,1060,1063,1059,458
20240329,090700,64058189,1059,1061,1061,1058,8762
20240329,090600,54779160,1060,1064,1069,1060,5705
20240329,090500,48717803,1070,1070,1070,1070,5173
20240329,090400,43182693,1070,1062,1070,1062,2502
20240329,090300,40505932,1069,1069,1070,1061,15603
20240329,090200,23878007,1066,1073,1088,1066,7811
20240329,090100,15509126,1072,1098,1098,1070,4229
20240329,090000,10934671,1098,1065,1100,1065,10129