stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205600,2534615304,1487,1487,1487,1487,39014
20240326,205500,2534615304,1487,1487,1487,1487,0
20240326,205400,2534615304,1487,1487,1487,1487,0
20240326,205300,2534615304,1487,1487,1487,1487,0
20240326,205200,2534615304,1487,1487,1487,1487,0
20240326,205100,2534615304,1487,1487,1487,1487,0
20240326,205000,2534615304,1487,1487,1487,1487,0
20240326,204900,2534615304,1487,1487,1487,1487,0
20240326,204800,2534615304,1487,1487,1487,1487,0
20240326,204700,2534615304,1487,1487,1487,1487,0
20240326,204600,2534615304,1487,1487,1487,1487,0
20240326,204500,2534615304,1487,1487,1487,1487,0
20240326,204400,2534615304,1487,1487,1487,1487,0
20240326,204300,2534615304,1487,1487,1487,1487,0
20240326,204200,2534615304,1487,1487,1487,1487,0
20240326,204100,2534615304,1487,1487,1487,1487,0
20240326,204000,2534615304,1487,1487,1487,1487,0
20240326,203900,2534615304,1487,1487,1487,1487,0
20240326,203800,2534615304,1487,1487,1487,1487,0
20240326,203700,2534615304,1487,1487,1487,1487,0
20240326,203600,2534615304,1487,1487,1487,1487,0
20240326,203500,2534615304,1487,1487,1487,1487,0
20240326,203400,2534615304,1487,1487,1487,1487,0
20240326,203300,2534615304,1487,1487,1487,1487,0
20240326,203200,2534615304,1487,1487,1487,1487,0
20240326,203100,2534615304,1487,1487,1487,1487,0
20240326,203000,2534615304,1487,1487,1487,1487,0
20240326,202900,2534615304,1487,1487,1487,1487,0
20240326,202800,2534615304,1487,1487,1487,1487,0
20240326,202700,2534615304,1487,1487,1487,1487,0
20240326,202600,2534615304,1487,1487,1487,1487,39014
20240326,202500,2534615304,1487,1487,1487,1487,0
20240326,202400,2534615304,1487,1487,1487,1487,0
20240326,202300,2534615304,1487,1487,1487,1487,0
20240326,202200,2534615304,1487,1487,1487,1487,0
20240326,202100,2534615304,1487,1487,1487,1487,0
20240326,202000,2534615304,1487,1487,1487,1487,0
20240326,201900,2534615304,1487,1487,1487,1487,0
20240326,201800,2534615304,1487,1487,1487,1487,0
20240326,201700,2534615304,1487,1487,1487,1487,0
20240326,201600,2534615304,1487,1487,1487,1487,0
20240326,201500,2534615304,1487,1487,1487,1487,0
20240326,201400,2534615304,1487,1487,1487,1487,0
20240326,201300,2534615304,1487,1487,1487,1487,0
20240326,201200,2534615304,1487,1487,1487,1487,0
20240326,201100,2534615304,1487,1487,1487,1487,0
20240326,201000,2534615304,1487,1487,1487,1487,0
20240326,200900,2534615304,1487,1487,1487,1487,0
20240326,200800,2534615304,1487,1487,1487,1487,0
20240326,200700,2534615304,1487,1487,1487,1487,0
20240326,200600,2534615304,1487,1487,1487,1487,0
20240326,200500,2534615304,1487,1487,1487,1487,0
20240326,200400,2534615304,1487,1487,1487,1487,0
20240326,200300,2534615304,1487,1487,1487,1487,0
20240326,200200,2534615304,1487,1487,1487,1487,0
20240326,200100,2534615304,1487,1487,1487,1487,0
20240326,200000,2534615304,1487,1487,1487,1487,0
20240326,195900,2534615304,1487,1487,1487,1487,0
20240326,195800,2534615304,1487,1487,1487,1487,0
20240326,195700,2534615304,1487,1487,1487,1487,0
20240326,195600,2534615304,1487,1487,1487,1487,39014
20240326,195500,2534615304,1487,1487,1487,1487,0
20240326,195400,2534615304,1487,1487,1487,1487,0
20240326,195300,2534615304,1487,1487,1487,1487,0
20240326,195200,2534615304,1487,1487,1487,1487,0
20240326,195100,2534615304,1487,1487,1487,1487,0
20240326,195000,2534615304,1487,1487,1487,1487,0
20240326,194900,2534615304,1487,1487,1487,1487,0
20240326,194800,2534615304,1487,1487,1487,1487,0
20240326,194700,2534615304,1487,1487,1487,1487,0
20240326,194600,2534615304,1487,1487,1487,1487,0
20240326,194500,2534615304,1487,1487,1487,1487,0
20240326,194400,2534615304,1487,1487,1487,1487,0
20240326,194300,2534615304,1487,1487,1487,1487,0
20240326,194200,2534615304,1487,1487,1487,1487,0
20240326,194100,2534615304,1487,1487,1487,1487,0
20240326,194000,2534615304,1487,1487,1487,1487,0
20240326,193900,2534615304,1487,1487,1487,1487,0
20240326,193800,2534615304,1487,1487,1487,1487,0
20240326,193700,2534615304,1487,1487,1487,1487,0
20240326,193600,2534615304,1487,1487,1487,1487,0
20240326,193500,2534615304,1487,1487,1487,1487,0
20240326,193400,2534615304,1487,1487,1487,1487,0
20240326,193300,2534615304,1487,1487,1487,1487,0
20240326,193200,2534615304,1487,1487,1487,1487,0
20240326,193100,2534615304,1487,1487,1487,1487,0
20240326,193000,2534615304,1487,1487,1487,1487,0
20240326,192900,2534615304,1487,1487,1487,1487,0
20240326,192800,2534615304,1487,1487,1487,1487,0
20240326,192700,2534615304,1487,1487,1487,1487,0
20240326,192600,2534615304,1487,1487,1487,1487,39014
20240326,192500,2534615304,1487,1487,1487,1487,0
20240326,192400,2534615304,1487,1487,1487,1487,0
20240326,192300,2534615304,1487,1487,1487,1487,0
20240326,192200,2534615304,1487,1487,1487,1487,0
20240326,192100,2534615304,1487,1487,1487,1487,0
20240326,192000,2534615304,1487,1487,1487,1487,0
20240326,191900,2534615304,1487,1487,1487,1487,0
20240326,191800,2534615304,1487,1487,1487,1487,0
20240326,191700,2534615304,1487,1487,1487,1487,0
20240326,191600,2534615304,1487,1487,1487,1487,0
20240326,191500,2534615304,1487,1487,1487,1487,0
20240326,191400,2534615304,1487,1487,1487,1487,0
20240326,191300,2534615304,1487,1487,1487,1487,0
20240326,191200,2534615304,1487,1487,1487,1487,0
20240326,191100,2534615304,1487,1487,1487,1487,0
20240326,191000,2534615304,1487,1487,1487,1487,0
20240326,190900,2534615304,1487,1487,1487,1487,0
20240326,190800,2534615304,1487,1487,1487,1487,0
20240326,190700,2534615304,1487,1487,1487,1487,0
20240326,190600,2534615304,1487,1487,1487,1487,0
20240326,190500,2534615304,1487,1487,1487,1487,0
20240326,190400,2534615304,1487,1487,1487,1487,0
20240326,190300,2534615304,1487,1487,1487,1487,0
20240326,190200,2534615304,1487,1487,1487,1487,0
20240326,190100,2534615304,1487,1487,1487,1487,0
20240326,190000,2534615304,1487,1487,1487,1487,0
20240326,185900,2534615304,1487,1487,1487,1487,0
20240326,185800,2534615304,1487,1487,1487,1487,0
20240326,185700,2534615304,1487,1487,1487,1487,0
20240326,185600,2534615304,1487,1487,1487,1487,39014
20240326,185500,2534615304,1487,1487,1487,1487,0
20240326,185400,2534615304,1487,1487,1487,1487,0
20240326,185300,2534615304,1487,1487,1487,1487,0
20240326,185200,2534615304,1487,1487,1487,1487,0
20240326,185100,2534615304,1487,1487,1487,1487,0
20240326,185000,2534615304,1487,1487,1487,1487,0
20240326,184900,2534615304,1487,1487,1487,1487,0
20240326,184800,2534615304,1487,1487,1487,1487,0
20240326,184700,2534615304,1487,1487,1487,1487,0
20240326,184600,2534615304,1487,1487,1487,1487,0
20240326,184500,2534615304,1487,1487,1487,1487,0
20240326,184400,2534615304,1487,1487,1487,1487,0
20240326,184300,2534615304,1487,1487,1487,1487,0
20240326,184200,2534615304,1487,1487,1487,1487,0
20240326,184100,2534615304,1487,1487,1487,1487,0
20240326,184000,2534615304,1487,1487,1487,1487,0
20240326,183900,2534615304,1487,1487,1487,1487,0
20240326,183800,2534615304,1487,1487,1487,1487,0
20240326,183700,2534615304,1487,1487,1487,1487,0
20240326,183600,2534615304,1487,1487,1487,1487,0
20240326,183500,2534615304,1487,1487,1487,1487,0
20240326,183400,2534615304,1487,1487,1487,1487,0
20240326,183300,2534615304,1487,1487,1487,1487,0
20240326,183200,2534615304,1487,1487,1487,1487,0
20240326,183100,2534615304,1487,1487,1487,1487,0
20240326,183000,2534615304,1487,1487,1487,1487,0
20240326,182900,2534615304,1487,1487,1487,1487,0
20240326,182800,2534615304,1487,1487,1487,1487,0
20240326,182700,2534615304,1487,1487,1487,1487,0
20240326,182600,2534615304,1487,1487,1487,1487,39014
20240326,182500,2534615304,1487,1487,1487,1487,0
20240326,182400,2534615304,1487,1487,1487,1487,0
20240326,182300,2534615304,1487,1487,1487,1487,0
20240326,182200,2534615304,1487,1487,1487,1487,0
20240326,182100,2534615304,1487,1487,1487,1487,0
20240326,182000,2534615304,1487,1487,1487,1487,0
20240326,181900,2534615304,1487,1487,1487,1487,0
20240326,181800,2534615304,1487,1487,1487,1487,0
20240326,181700,2534615304,1487,1487,1487,1487,0
20240326,181600,2534615304,1487,1487,1487,1487,0
20240326,181500,2534615304,1487,1487,1487,1487,0
20240326,181400,2534615304,1487,1487,1487,1487,0
20240326,181300,2534615304,1487,1487,1487,1487,0
20240326,181200,2534615304,1487,1487,1487,1487,0
20240326,181100,2534615304,1487,1487,1487,1487,0
20240326,181000,2534615304,1487,1487,1487,1487,0
20240326,180900,2534615304,1487,1487,1487,1487,0
20240326,180800,2534615304,1487,1487,1487,1487,0
20240326,180700,2534615304,1487,1487,1487,1487,0
20240326,180600,2534615304,1487,1487,1487,1487,0
20240326,180500,2534615304,1487,1487,1487,1487,0
20240326,180400,2534615304,1487,1487,1487,1487,0
20240326,180300,2534615304,1487,1487,1487,1487,0
20240326,180200,2534615304,1487,1487,1487,1487,0
20240326,180100,2534615304,1487,1487,1487,1487,0
20240326,180000,2534615304,1487,1487,1487,1487,0
20240326,175900,2534615304,1487,1487,1487,1487,0
20240326,175800,2534615304,1487,1487,1487,1487,0
20240326,175700,2534615304,1487,1487,1487,1487,0
20240326,175600,2534615304,1487,1487,1487,1487,39014
20240326,175500,2534615304,1487,1487,1487,1487,0
20240326,175400,2534615304,1487,1487,1487,1487,0
20240326,175300,2534615304,1487,1487,1487,1487,0
20240326,175200,2534615304,1487,1487,1487,1487,0
20240326,175100,2534615304,1487,1487,1487,1487,0
20240326,175000,2534615304,1487,1487,1487,1487,0
20240326,174900,2534615304,1487,1487,1487,1487,0
20240326,174800,2534615304,1487,1487,1487,1487,0
20240326,174700,2534615304,1487,1487,1487,1487,0
20240326,174600,2534615304,1487,1487,1487,1487,0
20240326,174500,2534615304,1487,1487,1487,1487,0
20240326,174400,2534615304,1487,1487,1487,1487,0
20240326,174300,2534615304,1487,1487,1487,1487,0
20240326,174200,2534615304,1487,1487,1487,1487,0
20240326,174100,2534615304,1487,1487,1487,1487,0
20240326,174000,2534615304,1487,1487,1487,1487,0
20240326,173900,2534615304,1487,1487,1487,1487,0
20240326,173800,2534615304,1487,1487,1487,1487,0
20240326,173700,2534615304,1487,1487,1487,1487,0
20240326,173600,2534615304,1487,1487,1487,1487,0
20240326,173500,2534615304,1487,1487,1487,1487,0
20240326,173400,2534615304,1487,1487,1487,1487,0
20240326,173300,2534615304,1487,1487,1487,1487,0
20240326,173200,2534615304,1487,1487,1487,1487,0
20240326,173100,2534615304,1487,1487,1487,1487,0
20240326,173000,2534615304,1487,1487,1487,1487,0
20240326,172900,2534615304,1487,1487,1487,1487,0
20240326,172800,2534615304,1487,1487,1487,1487,0
20240326,172700,2534615304,1487,1487,1487,1487,0
20240326,172600,2534615304,1487,1487,1487,1487,39014
20240326,172500,2534615304,1487,1487,1487,1487,0
20240326,172400,2534615304,1487,1487,1487,1487,0
20240326,172300,2534615304,1487,1487,1487,1487,0
20240326,172200,2534615304,1487,1487,1487,1487,0
20240326,172100,2534615304,1487,1487,1487,1487,0
20240326,172000,2534615304,1487,1487,1487,1487,0
20240326,171900,2534615304,1487,1487,1487,1487,0
20240326,171800,2534615304,1487,1487,1487,1487,0
20240326,171700,2534615304,1487,1487,1487,1487,0
20240326,171600,2534615304,1487,1487,1487,1487,0
20240326,171500,2534615304,1487,1487,1487,1487,0
20240326,171400,2534615304,1487,1487,1487,1487,0
20240326,171300,2534615304,1487,1487,1487,1487,0
20240326,171200,2534615304,1487,1487,1487,1487,0
20240326,171100,2534615304,1487,1487,1487,1487,0
20240326,171000,2534615304,1487,1487,1487,1487,0
20240326,170900,2534615304,1487,1487,1487,1487,0
20240326,170800,2534615304,1487,1487,1487,1487,0
20240326,170700,2534615304,1487,1487,1487,1487,0
20240326,170600,2534615304,1487,1487,1487,1487,0
20240326,170500,2534615304,1487,1487,1487,1487,0
20240326,170400,2534615304,1487,1487,1487,1487,0
20240326,170300,2534615304,1487,1487,1487,1487,0
20240326,170200,2534615304,1487,1487,1487,1487,0
20240326,170100,2534615304,1487,1487,1487,1487,0
20240326,170000,2534615304,1487,1487,1487,1487,0
20240326,165900,2534615304,1487,1487,1487,1487,0
20240326,165800,2534615304,1487,1487,1487,1487,0
20240326,165700,2534615304,1487,1487,1487,1487,0
20240326,165600,2534615304,1487,1487,1487,1487,39014
20240326,165500,2534615304,1487,1487,1487,1487,0
20240326,165400,2534615304,1487,1487,1487,1487,0
20240326,165300,2534615304,1487,1487,1487,1487,0
20240326,165200,2534615304,1487,1487,1487,1487,0
20240326,165100,2534615304,1487,1487,1487,1487,0
20240326,165000,2534615304,1487,1487,1487,1487,0
20240326,164900,2534615304,1487,1487,1487,1487,0
20240326,164800,2534615304,1487,1487,1487,1487,0
20240326,164700,2534615304,1487,1487,1487,1487,0
20240326,164600,2534615304,1487,1487,1487,1487,0
20240326,164500,2534615304,1487,1487,1487,1487,0
20240326,164400,2534615304,1487,1487,1487,1487,0
20240326,164300,2534615304,1487,1487,1487,1487,0
20240326,164200,2534615304,1487,1487,1487,1487,0
20240326,164100,2534615304,1487,1487,1487,1487,0
20240326,164000,2534615304,1487,1487,1487,1487,0
20240326,163900,2534615304,1487,1487,1487,1487,0
20240326,163800,2534615304,1487,1487,1487,1487,0
20240326,163700,2534615304,1487,1487,1487,1487,0
20240326,163600,2534615304,1487,1487,1487,1487,0
20240326,163500,2534615304,1487,1487,1487,1487,0
20240326,163400,2534615304,1487,1487,1487,1487,0
20240326,163300,2534615304,1487,1487,1487,1487,0
20240326,163200,2534615304,1487,1487,1487,1487,0
20240326,163100,2534615304,1487,1487,1487,1487,0
20240326,163000,2534615304,1487,1487,1487,1487,0
20240326,162900,2534615304,1487,1487,1487,1487,0
20240326,162800,2534615304,1487,1487,1487,1487,0
20240326,162700,2534615304,1487,1487,1487,1487,0
20240326,162600,2534615304,1487,1487,1487,1487,39014
20240326,162500,2534615304,1487,1487,1487,1487,0
20240326,162400,2534615304,1487,1487,1487,1487,0
20240326,162300,2534615304,1487,1487,1487,1487,0
20240326,162200,2534615304,1487,1487,1487,1487,0
20240326,162100,2534615304,1487,1487,1487,1487,0
20240326,162000,2534615304,1487,1487,1487,1487,0
20240326,161900,2534615304,1487,1487,1487,1487,0
20240326,161800,2534615304,1487,1487,1487,1487,0
20240326,161700,2534615304,1487,1487,1487,1487,0
20240326,161600,2534615304,1487,1487,1487,1487,0
20240326,161500,2534615304,1487,1487,1487,1487,0
20240326,161400,2534615304,1487,1487,1487,1487,0
20240326,161300,2534615304,1487,1487,1487,1487,0
20240326,161200,2534615304,1487,1487,1487,1487,0
20240326,161100,2534615304,1487,1487,1487,1487,0
20240326,161000,2534615304,1487,1487,1487,1487,0
20240326,160900,2534615304,1487,1487,1487,1487,0
20240326,160800,2534615304,1487,1487,1487,1487,0
20240326,160700,2534615304,1487,1487,1487,1487,0
20240326,160600,2534615304,1487,1487,1487,1487,0
20240326,160500,2534615304,1487,1487,1487,1487,0
20240326,160400,2534615304,1487,1487,1487,1487,0
20240326,160300,2534615304,1487,1487,1487,1487,0
20240326,160200,2534615304,1487,1487,1487,1487,0
20240326,160100,2534615304,1487,1487,1487,1487,0
20240326,160000,2534615304,1487,1487,1487,1487,0
20240326,155900,2534615304,1487,1487,1487,1487,0
20240326,155800,2534615304,1487,1487,1487,1487,0
20240326,155700,2534615304,1487,1487,1487,1487,0
20240326,155600,2534615304,1487,1487,1487,1487,39014
20240326,155500,2534615304,1487,1487,1487,1487,0
20240326,155400,2534615304,1487,1487,1487,1487,0
20240326,155300,2534615304,1487,1487,1487,1487,0
20240326,155200,2534615304,1487,1487,1487,1487,0
20240326,155100,2534615304,1487,1487,1487,1487,0
20240326,155000,2534615304,1487,1487,1487,1487,0
20240326,154900,2534615304,1487,1487,1487,1487,0
20240326,154800,2534615304,1487,1487,1487,1487,0
20240326,154700,2534615304,1487,1487,1487,1487,0
20240326,154600,2534615304,1487,1487,1487,1487,0
20240326,154500,2534615304,1487,1487,1487,1487,0
20240326,154400,2534615304,1487,1487,1487,1487,0
20240326,154300,2534615304,1487,1487,1487,1487,0
20240326,154200,2534615304,1487,1487,1487,1487,0
20240326,154100,2534615304,1487,1487,1487,1487,0
20240326,154000,2534615304,1487,1487,1487,1487,0
20240326,153900,2534615304,1487,1487,1487,1487,0
20240326,153800,2534615304,1487,1487,1487,1487,0
20240326,153700,2534615304,1487,1487,1487,1487,0
20240326,153600,2534615304,1487,1487,1487,1487,0
20240326,153500,2534615304,1487,1487,1487,1487,0
20240326,153400,2534615304,1487,1487,1487,1487,0
20240326,153300,2534615304,1487,1487,1487,1487,0
20240326,153200,2534615304,1487,1487,1487,1487,0
20240326,153100,2534615304,1487,1487,1487,1487,0
20240326,153000,2534615304,1487,1487,1487,1487,39014
20240326,152900,2476601486,1486,1486,1486,1486,0
20240326,152800,2476601486,1486,1486,1486,1486,0
20240326,152700,2476601486,1486,1486,1486,1486,0
20240326,152600,2476601486,1486,1486,1486,1486,0
20240326,152500,2476601486,1486,1486,1486,1486,0
20240326,152400,2476601486,1486,1486,1486,1486,0
20240326,152300,2476601486,1486,1486,1486,1486,0
20240326,152200,2476601486,1486,1486,1486,1486,0
20240326,152100,2476601486,1486,1486,1486,1486,0
20240326,152000,2476601486,1486,1486,1486,1486,0
20240326,151900,2476601486,1486,1489,1489,1486,2427
20240326,151800,2472991090,1489,1487,1490,1486,2424
20240326,151700,2469385762,1486,1489,1489,1486,19524
20240326,151600,2440360954,1488,1489,1490,1488,648
20240326,151500,2439395768,1486,1489,1490,1486,32139
20240326,151400,2391576496,1490,1490,1490,1490,3127
20240326,151300,2386917266,1490,1490,1490,1490,1934
20240326,151200,2384035606,1492,1492,1492,1492,951
20240326,151100,2382616714,1492,1493,1493,1492,552
20240326,151000,2381792878,1493,1490,1493,1490,4424
20240326,150900,2375199905,1490,1490,1490,1490,1385
20240326,150800,2373136255,1490,1490,1490,1490,1365
20240326,150700,2371102405,1494,1494,1494,1490,12089
20240326,150600,2353081203,1494,1493,1494,1493,1000
20240326,150500,2351588202,1494,1494,1494,1494,2393
20240326,150400,2348013060,1492,1494,1494,1492,998
20240326,150300,2346523910,1492,1494,1494,1492,2732
20240326,150200,2342442480,1495,1494,1495,1494,4806
20240326,150100,2335262310,1495,1494,1495,1491,4343
20240326,150000,2328774746,1494,1493,1495,1492,15248
20240326,145900,2306019738,1494,1493,1494,1493,5646
20240326,145800,2297585087,1492,1491,1492,1491,826
20240326,145700,2296352696,1491,1491,1491,1491,493
20240326,145600,2295617633,1491,1491,1491,1491,1091
20240326,145500,2293990952,1490,1489,1490,1488,6478
20240326,145400,2284349316,1489,1490,1490,1489,1761
20240326,145300,2281726326,1489,1488,1489,1488,261
20240326,145200,2281337806,1488,1488,1489,1488,9638
20240326,145100,2266991936,1487,1487,1487,1487,380
20240326,145000,2266426876,1487,1487,1488,1487,1571
20240326,144900,2264090699,1487,1487,1487,1487,0
20240326,144800,2264090699,1487,1487,1487,1487,0
20240326,144700,2264090699,1487,1486,1487,1486,5851
20240326,144600,2255392167,1486,1487,1487,1486,104
20240326,144500,2255237560,1487,1486,1487,1486,415
20240326,144400,2254620667,1486,1485,1487,1485,6530
20240326,144300,2244918085,1485,1485,1486,1485,1487
20240326,144200,2242708887,1486,1486,1486,1486,173
20240326,144100,2242451809,1486,1486,1486,1486,430
20240326,144000,2241812829,1486,1487,1487,1486,10572
20240326,143900,2226101737,1487,1487,1487,1487,6510
20240326,143800,2216421367,1487,1487,1487,1487,84
20240326,143700,2216296459,1487,1486,1487,1486,5028
20240326,143600,2208824818,1485,1486,1487,1485,1724
20240326,143500,2206264152,1487,1485,1487,1485,984
20240326,143400,2204802804,1485,1485,1486,1485,16777
20240326,143300,2179888859,1485,1486,1486,1485,3787
20240326,143200,2174264584,1485,1486,1486,1485,3506
20240326,143100,2169055238,1486,1486,1486,1486,7176
20240326,143000,2158391702,1486,1486,1486,1485,976
20240326,142900,2156941884,1486,1486,1486,1486,1123
20240326,142800,2155273106,1486,1486,1486,1486,218
20240326,142700,2154949158,1485,1486,1486,1485,11807
20240326,142600,2137413411,1486,1486,1486,1485,9163
20240326,142500,2123799571,1486,1487,1487,1486,12
20240326,142400,2123781729,1486,1487,1487,1486,3767
20240326,142300,2118181862,1487,1486,1487,1486,7271
20240326,142200,2107377101,1486,1487,1487,1486,702
20240326,142100,2106333834,1487,1487,1487,1487,1444
20240326,142000,2104186606,1487,1487,1487,1486,961
20240326,141900,2102757653,1486,1487,1487,1486,1127
20240326,141800,2101082872,1487,1488,1488,1487,5687
20240326,141700,2092625803,1487,1488,1489,1487,1545
20240326,141600,2090326742,1489,1489,1489,1489,10
20240326,141500,2090311852,1487,1487,1487,1487,3
20240326,141400,2090307391,1487,1487,1487,1487,3849
20240326,141300,2084583928,1486,1486,1487,1486,931
20240326,141200,2083200436,1486,1486,1487,1486,10447
20240326,141100,2067675194,1486,1487,1487,1486,1755
20240326,141000,2065067092,1487,1487,1487,1487,13466
20240326,140900,2045043150,1487,1488,1488,1487,2853
20240326,140800,2040800606,1488,1488,1488,1488,2041
20240326,140700,2037763598,1488,1488,1488,1488,3250
20240326,140600,2032927598,1488,1488,1488,1488,20983
20240326,140500,2001704894,1489,1488,1489,1488,173
20240326,140400,2001447347,1488,1489,1489,1488,1808
20240326,140300,1998755946,1489,1488,1489,1488,857
20240326,140200,1997480711,1488,1489,1489,1488,723
20240326,140100,1996404471,1489,1489,1489,1488,7157
20240326,140000,1985751129,1489,1488,1489,1488,16244
20240326,135900,1961579563,1489,1489,1489,1488,13287
20240326,135800,1941795312,1489,1490,1490,1489,2721
20240326,135700,1937741446,1490,1490,1490,1490,56
20240326,135600,1937658006,1490,1490,1490,1489,1897
20240326,135500,1934833201,1490,1491,1491,1490,11919
20240326,135400,1917073888,1490,1490,1490,1490,19778
20240326,135300,1887604668,1490,1491,1491,1490,51
20240326,135200,1887528667,1490,1490,1491,1490,1126
20240326,135100,1885850165,1490,1491,1491,1490,18
20240326,135000,1885823328,1491,1491,1491,1490,609
20240326,134900,1884915332,1491,1492,1492,1491,267
20240326,134800,1884517154,1492,1492,1492,1492,3
20240326,134700,1884512678,1492,1492,1492,1490,4338
20240326,134600,1878048838,1492,1492,1492,1491,746
20240326,134500,1876935826,1492,1492,1492,1492,99
20240326,134400,1876788118,1492,1490,1492,1490,11810
20240326,134300,1859191181,1492,1492,1492,1490,247
20240326,134200,1858822717,1492,1491,1492,1491,44
20240326,134100,1858757103,1490,1491,1491,1490,2961
20240326,134000,1854342452,1490,1491,1491,1490,3204
20240326,133900,1849565488,1491,1491,1491,1491,134
20240326,133800,1849365694,1491,1490,1491,1490,10988
20240326,133700,1832993558,1490,1490,1491,1490,3174
20240326,133600,1828264297,1491,1491,1491,1490,1849
20240326,133500,1825508844,1491,1491,1491,1490,15315
20240326,133400,1802681316,1491,1492,1492,1491,6290
20240326,133300,1793300646,1492,1492,1492,1491,5185
20240326,133200,1785569688,1492,1492,1492,1492,380
20240326,133100,1785002728,1492,1492,1493,1492,4224
20240326,133000,1778700470,1492,1492,1492,1492,32
20240326,132900,1778652726,1492,1492,1492,1492,1259
20240326,132800,1776774298,1492,1492,1492,1492,5103
20240326,132700,1769160622,1493,1493,1493,1493,887
20240326,132600,1767836331,1493,1493,1494,1493,1011
20240326,132500,1766326901,1494,1493,1494,1492,10261
20240326,132400,1751011784,1493,1492,1493,1492,3860
20240326,132300,1745249840,1492,1492,1492,1492,306
20240326,132200,1744793288,1492,1492,1493,1492,153
20240326,132100,1744564985,1492,1492,1492,1492,9971
20240326,132000,1729688253,1492,1492,1492,1492,6823
20240326,131900,1719508337,1492,1492,1493,1492,1021
20240326,131800,1717985004,1492,1492,1492,1492,15
20240326,131700,1717962624,1492,1492,1492,1492,500
20240326,131600,1717216624,1492,1493,1493,1492,691
20240326,131500,1716185646,1492,1492,1492,1492,80
20240326,131400,1716066286,1493,1491,1493,1491,4215
20240326,131300,1709775291,1491,1492,1492,1490,7173
20240326,131200,1699083504,1493,1493,1493,1492,5047
20240326,131100,1691553284,1494,1494,1494,1494,8
20240326,131000,1691541332,1492,1493,1494,1492,1427
20240326,130900,1689409834,1494,1494,1494,1494,1289
20240326,130800,1687484068,1493,1492,1494,1492,1575
20240326,130700,1685132068,1492,1494,1494,1492,9
20240326,130600,1685118624,1491,1491,1491,1491,1000
20240326,130500,1683627624,1490,1494,1494,1490,15017
20240326,130400,1661247141,1492,1492,1492,1492,74
20240326,130300,1661136733,1494,1493,1494,1492,571
20240326,130200,1660284150,1493,1493,1493,1493,302
20240326,130100,1659833264,1493,1493,1493,1493,3022
20240326,130000,1655321418,1492,1492,1492,1492,340
20240326,125900,1654814138,1493,1493,1493,1492,6015
20240326,125800,1645839541,1493,1492,1493,1492,4333
20240326,125700,1639374669,1493,1494,1494,1493,708
20240326,125600,1638317615,1494,1494,1494,1493,739
20240326,125500,1637213659,1494,1494,1494,1494,3
20240326,125400,1637209177,1494,1494,1494,1494,41
20240326,125300,1637147923,1495,1493,1496,1492,3097
20240326,125200,1632526842,1492,1496,1496,1492,12871
20240326,125100,1613300163,1496,1496,1496,1496,201
20240326,125000,1612999467,1496,1496,1496,1496,126
20240326,124900,1612810971,1496,1495,1496,1495,1121
20240326,124800,1611135074,1495,1495,1495,1495,673
20240326,124700,1610128939,1495,1495,1497,1495,2495
20240326,124600,1606396446,1495,1495,1495,1495,6688
20240326,124500,1596397886,1495,1495,1495,1495,5570
20240326,124400,1588070736,1495,1496,1496,1495,3375
20240326,124300,1583024983,1496,1496,1496,1496,328
20240326,124200,1582534295,1497,1497,1497,1497,6
20240326,124100,1582525313,1496,1496,1496,1495,1014
20240326,124000,1581008873,1496,1496,1496,1496,3011
20240326,123900,1576504417,1496,1497,1497,1496,222
20240326,123800,1576172283,1497,1496,1497,1496,584
20240326,123700,1575298105,1497,1497,1497,1497,17
20240326,123600,1575272656,1497,1496,1497,1496,73
20240326,123500,1575163388,1496,1496,1496,1496,2127
20240326,123400,1571981396,1496,1497,1497,1496,3641
20240326,123300,1566534430,1496,1496,1496,1496,1068
20240326,123200,1564936702,1496,1498,1498,1496,1053
20240326,123100,1563361310,1498,1498,1498,1498,0
20240326,123000,1563361310,1498,1498,1498,1498,50
20240326,122900,1563286410,1498,1498,1498,1496,1101
20240326,122800,1561638881,1498,1498,1498,1498,3
20240326,122700,1561634387,1498,1498,1498,1498,0
20240326,122600,1561634387,1498,1498,1498,1498,34
20240326,122500,1561583455,1498,1498,1498,1497,156
20240326,122400,1561349791,1498,1497,1498,1497,201
20240326,122300,1561048893,1497,1497,1497,1497,515
20240326,122200,1560277938,1497,1496,1497,1496,1105
20240326,122100,1558623858,1496,1497,1497,1496,1056
20240326,122000,1557043082,1496,1497,1497,1496,803
20240326,121900,1555841494,1497,1497,1497,1497,100
20240326,121800,1555691794,1497,1497,1497,1497,1141
20240326,121700,1553983717,1497,1497,1497,1497,252
20240326,121600,1553606473,1498,1498,1498,1497,2008
20240326,121500,1550599489,1498,1498,1498,1498,5039
20240326,121400,1543051067,1497,1497,1497,1497,0
20240326,121300,1543051067,1497,1498,1498,1497,721
20240326,121200,1541971010,1497,1497,1497,1497,0
20240326,121100,1541971010,1497,1497,1497,1497,343
20240326,121000,1541457539,1497,1497,1497,1497,13
20240326,120900,1541438078,1498,1498,1498,1497,2463
20240326,120800,1537750204,1498,1498,1498,1498,1
20240326,120700,1537748706,1498,1498,1498,1498,0
20240326,120600,1537748706,1498,1498,1498,1498,20
20240326,120500,1537718746,1499,1499,1499,1499,5
20240326,120400,1537711251,1499,1499,1499,1499,137
20240326,120300,1537505888,1499,1498,1499,1496,1490
20240326,120200,1535275551,1499,1499,1499,1499,30
20240326,120100,1535230581,1499,1498,1499,1498,635
20240326,120000,1534279260,1498,1498,1498,1498,512
20240326,115900,1533512284,1497,1497,1497,1497,30
20240326,115800,1533467374,1498,1498,1498,1497,118
20240326,115700,1533290676,1498,1498,1498,1498,260
20240326,115600,1532901196,1498,1498,1498,1498,0
20240326,115500,1532901196,1498,1498,1498,1497,575
20240326,115400,1532040346,1498,1497,1498,1497,427
20240326,115300,1531400832,1498,1497,1498,1497,1849
20240326,115200,1528632030,1498,1498,1498,1498,214
20240326,115100,1528311458,1499,1499,1501,1499,632
20240326,115000,1527364088,1500,1501,1501,1500,7351
20240326,114900,1516337578,1501,1501,1501,1501,50
20240326,114800,1516262528,1501,1501,1501,1500,895
20240326,114700,1514919900,1500,1501,1501,1500,191
20240326,114600,1514633299,1500,1500,1500,1500,215
20240326,114500,1514310799,1500,1500,1500,1500,658
20240326,114400,1513323799,1500,1500,1500,1500,708
20240326,114300,1512261799,1500,1500,1500,1500,335
20240326,114200,1511759299,1501,1500,1501,1500,952
20240326,114100,1510331200,1501,1501,1501,1500,646
20240326,114000,1509361735,1501,1500,1501,1500,1527
20240326,113900,1507071065,1500,1500,1500,1500,6808
20240326,113800,1496859065,1500,1501,1501,1500,270
20240326,113700,1496453819,1500,1501,1501,1500,15413
20240326,113600,1473334262,1502,1502,1502,1500,32645
20240326,113500,1424332876,1502,1503,1503,1502,5
20240326,113400,1424325365,1503,1502,1503,1502,520
20240326,113300,1423544322,1502,1501,1503,1501,1186
20240326,113200,1421762948,1502,1501,1502,1501,2338
20240326,113100,1418251291,1501,1501,1501,1500,16312
20240326,113000,1393774919,1500,1501,1501,1500,15046
20240326,112900,1371200910,1501,1500,1502,1500,6787
20240326,112800,1361012664,1500,1497,1500,1497,2046
20240326,112700,1357945541,1498,1498,1498,1498,158
20240326,112600,1357708857,1498,1498,1498,1498,0
20240326,112500,1357708857,1498,1493,1498,1493,103
20240326,112400,1357555063,1492,1497,1497,1492,165
20240326,112300,1357308338,1497,1497,1498,1497,3
20240326,112200,1357303846,1492,1499,1499,1492,1001
20240326,112100,1355810347,1492,1499,1499,1492,194
20240326,112000,1355520199,1499,1493,1499,1492,10947
20240326,111900,1339113542,1500,1493,1500,1493,14448
20240326,111800,1317460960,1493,1493,1493,1493,43
20240326,111700,1317396761,1493,1492,1493,1491,4410
20240326,111600,1310819797,1493,1492,1493,1491,1750
20240326,111500,1308209711,1492,1491,1492,1490,9223
20240326,111400,1294458102,1492,1492,1492,1491,1678
20240326,111300,1291954528,1491,1491,1491,1491,390
20240326,111200,1291373038,1490,1490,1491,1490,1112
20240326,111100,1289716157,1490,1490,1490,1490,697
20240326,111000,1288677627,1490,1490,1492,1490,747
20240326,110900,1287564577,1490,1491,1491,1490,3344
20240326,110800,1282578674,1491,1491,1491,1491,523
20240326,110700,1281798881,1492,1492,1492,1492,97
20240326,110600,1281654157,1492,1492,1493,1492,558
20240326,110500,1280821620,1491,1493,1493,1491,857
20240326,110400,1279543433,1492,1492,1493,1492,1050
20240326,110300,1277976783,1492,1492,1492,1492,7
20240326,110200,1277966339,1493,1493,1493,1493,94
20240326,110100,1277825997,1491,1491,1491,1491,3528
20240326,110000,1272565749,1491,1492,1492,1490,3923
20240326,105900,1266716538,1493,1493,1493,1493,28
20240326,105800,1266674734,1491,1491,1491,1491,3789
20240326,105700,1261025335,1491,1491,1491,1491,1
20240326,105600,1261023844,1490,1490,1490,1490,5116
20240326,105500,1253401004,1490,1490,1490,1489,1148
20240326,105400,1251690984,1490,1490,1493,1490,3411
20240326,105300,1246607993,1489,1490,1490,1489,1753
20240326,105200,1243997121,1490,1490,1490,1490,11799
20240326,105100,1226416611,1490,1490,1490,1490,4370
20240326,105000,1219905311,1490,1491,1491,1490,4602
20240326,104900,1213048330,1490,1491,1491,1490,280
20240326,104800,1212631127,1493,1493,1493,1493,7
20240326,104700,1212620676,1489,1495,1498,1489,6648
20240326,104600,1202680129,1496,1496,1496,1496,121
20240326,104500,1202499113,1489,1489,1496,1489,13439
20240326,104400,1182445243,1488,1488,1488,1487,6426
20240326,104300,1172884755,1488,1490,1490,1488,4895
20240326,104200,1165600701,1488,1488,1488,1487,6712
20240326,104100,1155613745,1488,1490,1491,1487,8367
20240326,104000,1143162050,1489,1490,1492,1489,2824
20240326,103900,1138956850,1489,1490,1490,1489,3030
20240326,103800,1134445058,1490,1494,1494,1490,146407
20240326,103700,916169803,1494,1495,1495,1494,38
20240326,103600,916113017,1495,1493,1495,1493,23
20240326,103500,916078672,1495,1494,1495,1493,5184
20240326,103400,908335511,1495,1496,1496,1495,3685
20240326,103300,902826230,1496,1496,1496,1496,2
20240326,103200,902823238,1496,1495,1496,1495,611
20240326,103100,901909791,1495,1494,1495,1494,4697
20240326,103000,894892383,1494,1494,1494,1494,1504
20240326,102900,892645407,1494,1493,1494,1493,1190
20240326,102800,890868635,1493,1493,1493,1493,2420
20240326,102700,887255575,1492,1493,1493,1492,1954
20240326,102600,884338822,1493,1493,1493,1492,2302
20240326,102500,880903936,1493,1492,1493,1492,10143
20240326,102400,865769460,1493,1492,1493,1492,2475
20240326,102300,862075760,1492,1493,1493,1492,1248
20240326,102200,860213576,1492,1493,1493,1492,2756
20240326,102100,856098918,1493,1494,1494,1493,2961
20240326,102000,851677083,1494,1493,1494,1492,13893
20240326,101900,830927603,1493,1494,1494,1493,3036
20240326,101800,826394848,1494,1494,1494,1494,213
20240326,101700,826076626,1493,1494,1494,1493,5737
20240326,101600,817508386,1494,1494,1494,1494,3865
20240326,101500,811734076,1495,1495,1495,1494,3391
20240326,101400,806667911,1496,1495,1496,1495,9660
20240326,101300,792225121,1495,1495,1496,1495,5960
20240326,101200,783313811,1496,1495,1496,1495,381
20240326,101100,782744025,1495,1495,1496,1495,894
20240326,101000,781407241,1495,1496,1496,1495,692
20240326,100900,780372524,1496,1495,1496,1495,1138
20240326,100800,778671112,1495,1496,1496,1495,6016
20240326,100700,769676262,1493,1496,1496,1490,1521
20240326,100600,767409836,1490,1496,1496,1490,30549
20240326,100500,721846633,1497,1497,1497,1493,7291
20240326,100400,710947444,1497,1497,1497,1495,3833
20240326,100300,705217003,1497,1495,1497,1495,5433
20240326,100200,697094664,1496,1496,1497,1495,5130
20240326,100100,689420199,1495,1496,1496,1495,8074
20240326,100000,677348236,1496,1494,1496,1494,183
20240326,095900,677074728,1494,1494,1494,1494,750
20240326,095800,675954228,1494,1497,1497,1494,8644
20240326,095700,663040026,1495,1495,1495,1495,2601
20240326,095600,659151531,1495,1497,1497,1494,4007
20240326,095500,653160276,1497,1496,1497,1496,257
20240326,095400,652775549,1496,1496,1496,1496,1
20240326,095300,652774053,1494,1495,1495,1494,864
20240326,095200,651482698,1495,1495,1495,1495,3402
20240326,095100,646396708,1494,1495,1495,1494,218
20240326,095000,646071001,1495,1493,1495,1493,2141
20240326,094900,642872113,1493,1495,1495,1492,7647
20240326,094800,631457140,1494,1495,1497,1494,9734
20240326,094700,616908363,1495,1495,1497,1494,10355
20240326,094600,601426614,1496,1496,1497,1495,6512
20240326,094500,591684441,1496,1496,1498,1495,1324
20240326,094400,589703252,1495,1497,1498,1495,16265
20240326,094300,565384423,1497,1497,1498,1495,8065
20240326,094200,553315406,1498,1498,1499,1497,7722
20240326,094100,541750467,1499,1499,1500,1499,12368
20240326,094000,523210069,1500,1500,1500,1499,5722
20240326,093900,514631733,1500,1502,1502,1500,34911
20240326,093800,462259836,1502,1503,1503,1501,5484
20240326,093700,454025336,1502,1501,1502,1500,1239
20240326,093600,452165669,1501,1501,1502,1500,1360
20240326,093500,450124592,1502,1502,1502,1501,1690
20240326,093400,447587296,1503,1501,1503,1500,1556
20240326,093300,445250921,1503,1503,1503,1500,578
20240326,093200,444383510,1500,1501,1502,1500,16922
20240326,093100,418989932,1502,1504,1504,1502,2828
20240326,093000,414741161,1503,1503,1503,1502,710
20240326,092900,413674051,1503,1505,1505,1503,5245
20240326,092800,405782056,1505,1505,1505,1504,956
20240326,092700,404343418,1505,1504,1505,1504,3657
20240326,092600,398842982,1504,1501,1504,1500,3379
20240326,092500,393770531,1501,1503,1503,1501,4566
20240326,092400,386912178,1502,1502,1504,1502,573
20240326,092300,386051512,1502,1504,1504,1501,6056
20240326,092200,376957463,1504,1505,1505,1504,3706
20240326,092100,371383622,1505,1506,1507,1504,6408
20240326,092000,361732197,1507,1506,1507,1503,6104
20240326,091900,352539499,1506,1503,1506,1503,2991
20240326,091800,348035193,1500,1500,1504,1500,11608
20240326,091700,330610582,1501,1498,1501,1498,6500
20240326,091600,320854417,1499,1500,1505,1498,9834
20240326,091500,306105524,1505,1501,1505,1498,7457
20240326,091400,294899318,1501,1509,1510,1497,2721
20240326,091300,290815584,1509,1495,1509,1493,9698
20240326,091200,276305059,1495,1496,1496,1493,3020
20240326,091100,271795006,1494,1496,1497,1493,9710
20240326,091000,257285828,1496,1497,1497,1496,854
20240326,090900,256007835,1497,1492,1498,1491,10365
20240326,090800,240544596,1496,1491,1498,1491,11224
20240326,090700,223788574,1491,1492,1493,1491,6587
20240326,090600,213965703,1492,1497,1497,1492,10724
20240326,090500,197949305,1497,1497,1498,1490,49370
20240326,090400,124237418,1500,1501,1501,1498,8985
20240326,090300,110772326,1501,1502,1502,1500,13838
20240326,090200,90009916,1502,1506,1506,1501,40626
20240326,090100,28906529,1506,1512,1513,1504,6285
20240326,090000,19441192,1505,1505,1513,1505,12403