stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205300,2977279857,1422,1422,1422,1422,24519
20240328,205200,2977279857,1422,1422,1422,1422,0
20240328,205100,2977279857,1422,1422,1422,1422,0
20240328,205000,2977279857,1422,1422,1422,1422,0
20240328,204900,2977279857,1422,1422,1422,1422,0
20240328,204800,2977279857,1422,1422,1422,1422,0
20240328,204700,2977279857,1422,1422,1422,1422,0
20240328,204600,2977279857,1422,1422,1422,1422,0
20240328,204500,2977279857,1422,1422,1422,1422,0
20240328,204400,2977279857,1422,1422,1422,1422,0
20240328,204300,2977279857,1422,1422,1422,1422,0
20240328,204200,2977279857,1422,1422,1422,1422,0
20240328,204100,2977279857,1422,1422,1422,1422,0
20240328,204000,2977279857,1422,1422,1422,1422,0
20240328,203900,2977279857,1422,1422,1422,1422,0
20240328,203800,2977279857,1422,1422,1422,1422,0
20240328,203700,2977279857,1422,1422,1422,1422,0
20240328,203600,2977279857,1422,1422,1422,1422,0
20240328,203500,2977279857,1422,1422,1422,1422,0
20240328,203400,2977279857,1422,1422,1422,1422,0
20240328,203300,2977279857,1422,1422,1422,1422,0
20240328,203200,2977279857,1422,1422,1422,1422,0
20240328,203100,2977279857,1422,1422,1422,1422,0
20240328,203000,2977279857,1422,1422,1422,1422,0
20240328,202900,2977279857,1422,1422,1422,1422,0
20240328,202800,2977279857,1422,1422,1422,1422,0
20240328,202700,2977279857,1422,1422,1422,1422,0
20240328,202600,2977279857,1422,1422,1422,1422,0
20240328,202500,2977279857,1422,1422,1422,1422,0
20240328,202400,2977279857,1422,1422,1422,1422,0
20240328,202300,2977279857,1422,1422,1422,1422,24519
20240328,202200,2977279857,1422,1422,1422,1422,0
20240328,202100,2977279857,1422,1422,1422,1422,0
20240328,202000,2977279857,1422,1422,1422,1422,0
20240328,201900,2977279857,1422,1422,1422,1422,0
20240328,201800,2977279857,1422,1422,1422,1422,0
20240328,201700,2977279857,1422,1422,1422,1422,0
20240328,201600,2977279857,1422,1422,1422,1422,0
20240328,201500,2977279857,1422,1422,1422,1422,0
20240328,201400,2977279857,1422,1422,1422,1422,0
20240328,201300,2977279857,1422,1422,1422,1422,0
20240328,201200,2977279857,1422,1422,1422,1422,0
20240328,201100,2977279857,1422,1422,1422,1422,0
20240328,201000,2977279857,1422,1422,1422,1422,0
20240328,200900,2977279857,1422,1422,1422,1422,0
20240328,200800,2977279857,1422,1422,1422,1422,0
20240328,200700,2977279857,1422,1422,1422,1422,0
20240328,200600,2977279857,1422,1422,1422,1422,0
20240328,200500,2977279857,1422,1422,1422,1422,0
20240328,200400,2977279857,1422,1422,1422,1422,0
20240328,200300,2977279857,1422,1422,1422,1422,0
20240328,200200,2977279857,1422,1422,1422,1422,0
20240328,200100,2977279857,1422,1422,1422,1422,0
20240328,200000,2977279857,1422,1422,1422,1422,0
20240328,195900,2977279857,1422,1422,1422,1422,0
20240328,195800,2977279857,1422,1422,1422,1422,0
20240328,195700,2977279857,1422,1422,1422,1422,0
20240328,195600,2977279857,1422,1422,1422,1422,0
20240328,195500,2977279857,1422,1422,1422,1422,0
20240328,195400,2977279857,1422,1422,1422,1422,0
20240328,195300,2977279857,1422,1422,1422,1422,24519
20240328,195200,2977279857,1422,1422,1422,1422,0
20240328,195100,2977279857,1422,1422,1422,1422,0
20240328,195000,2977279857,1422,1422,1422,1422,0
20240328,194900,2977279857,1422,1422,1422,1422,0
20240328,194800,2977279857,1422,1422,1422,1422,0
20240328,194700,2977279857,1422,1422,1422,1422,0
20240328,194600,2977279857,1422,1422,1422,1422,0
20240328,194500,2977279857,1422,1422,1422,1422,0
20240328,194400,2977279857,1422,1422,1422,1422,0
20240328,194300,2977279857,1422,1422,1422,1422,0
20240328,194200,2977279857,1422,1422,1422,1422,0
20240328,194100,2977279857,1422,1422,1422,1422,0
20240328,194000,2977279857,1422,1422,1422,1422,0
20240328,193900,2977279857,1422,1422,1422,1422,0
20240328,193800,2977279857,1422,1422,1422,1422,0
20240328,193700,2977279857,1422,1422,1422,1422,0
20240328,193600,2977279857,1422,1422,1422,1422,0
20240328,193500,2977279857,1422,1422,1422,1422,0
20240328,193400,2977279857,1422,1422,1422,1422,0
20240328,193300,2977279857,1422,1422,1422,1422,0
20240328,193200,2977279857,1422,1422,1422,1422,0
20240328,193100,2977279857,1422,1422,1422,1422,0
20240328,193000,2977279857,1422,1422,1422,1422,0
20240328,192900,2977279857,1422,1422,1422,1422,0
20240328,192800,2977279857,1422,1422,1422,1422,0
20240328,192700,2977279857,1422,1422,1422,1422,0
20240328,192600,2977279857,1422,1422,1422,1422,0
20240328,192500,2977279857,1422,1422,1422,1422,0
20240328,192400,2977279857,1422,1422,1422,1422,0
20240328,192300,2977279857,1422,1422,1422,1422,24519
20240328,192200,2977279857,1422,1422,1422,1422,0
20240328,192100,2977279857,1422,1422,1422,1422,0
20240328,192000,2977279857,1422,1422,1422,1422,0
20240328,191900,2977279857,1422,1422,1422,1422,0
20240328,191800,2977279857,1422,1422,1422,1422,0
20240328,191700,2977279857,1422,1422,1422,1422,0
20240328,191600,2977279857,1422,1422,1422,1422,0
20240328,191500,2977279857,1422,1422,1422,1422,0
20240328,191400,2977279857,1422,1422,1422,1422,0
20240328,191300,2977279857,1422,1422,1422,1422,0
20240328,191200,2977279857,1422,1422,1422,1422,0
20240328,191100,2977279857,1422,1422,1422,1422,0
20240328,191000,2977279857,1422,1422,1422,1422,0
20240328,190900,2977279857,1422,1422,1422,1422,0
20240328,190800,2977279857,1422,1422,1422,1422,0
20240328,190700,2977279857,1422,1422,1422,1422,0
20240328,190600,2977279857,1422,1422,1422,1422,0
20240328,190500,2977279857,1422,1422,1422,1422,0
20240328,190400,2977279857,1422,1422,1422,1422,0
20240328,190300,2977279857,1422,1422,1422,1422,0
20240328,190200,2977279857,1422,1422,1422,1422,0
20240328,190100,2977279857,1422,1422,1422,1422,0
20240328,190000,2977279857,1422,1422,1422,1422,0
20240328,185900,2977279857,1422,1422,1422,1422,0
20240328,185800,2977279857,1422,1422,1422,1422,0
20240328,185700,2977279857,1422,1422,1422,1422,0
20240328,185600,2977279857,1422,1422,1422,1422,0
20240328,185500,2977279857,1422,1422,1422,1422,0
20240328,185400,2977279857,1422,1422,1422,1422,0
20240328,185300,2977279857,1422,1422,1422,1422,24519
20240328,185200,2977279857,1422,1422,1422,1422,0
20240328,185100,2977279857,1422,1422,1422,1422,0
20240328,185000,2977279857,1422,1422,1422,1422,0
20240328,184900,2977279857,1422,1422,1422,1422,0
20240328,184800,2977279857,1422,1422,1422,1422,0
20240328,184700,2977279857,1422,1422,1422,1422,0
20240328,184600,2977279857,1422,1422,1422,1422,0
20240328,184500,2977279857,1422,1422,1422,1422,0
20240328,184400,2977279857,1422,1422,1422,1422,0
20240328,184300,2977279857,1422,1422,1422,1422,0
20240328,184200,2977279857,1422,1422,1422,1422,0
20240328,184100,2977279857,1422,1422,1422,1422,0
20240328,184000,2977279857,1422,1422,1422,1422,0
20240328,183900,2977279857,1422,1422,1422,1422,0
20240328,183800,2977279857,1422,1422,1422,1422,0
20240328,183700,2977279857,1422,1422,1422,1422,0
20240328,183600,2977279857,1422,1422,1422,1422,0
20240328,183500,2977279857,1422,1422,1422,1422,0
20240328,183400,2977279857,1422,1422,1422,1422,0
20240328,183300,2977279857,1422,1422,1422,1422,0
20240328,183200,2977279857,1422,1422,1422,1422,0
20240328,183100,2977279857,1422,1422,1422,1422,0
20240328,183000,2977279857,1422,1422,1422,1422,0
20240328,182900,2977279857,1422,1422,1422,1422,0
20240328,182800,2977279857,1422,1422,1422,1422,0
20240328,182700,2977279857,1422,1422,1422,1422,0
20240328,182600,2977279857,1422,1422,1422,1422,0
20240328,182500,2977279857,1422,1422,1422,1422,0
20240328,182400,2977279857,1422,1422,1422,1422,0
20240328,182300,2977279857,1422,1422,1422,1422,24519
20240328,182200,2977279857,1422,1422,1422,1422,0
20240328,182100,2977279857,1422,1422,1422,1422,0
20240328,182000,2977279857,1422,1422,1422,1422,0
20240328,181900,2977279857,1422,1422,1422,1422,0
20240328,181800,2977279857,1422,1422,1422,1422,0
20240328,181700,2977279857,1422,1422,1422,1422,0
20240328,181600,2977279857,1422,1422,1422,1422,0
20240328,181500,2977279857,1422,1422,1422,1422,0
20240328,181400,2977279857,1422,1422,1422,1422,0
20240328,181300,2977279857,1422,1422,1422,1422,0
20240328,181200,2977279857,1422,1422,1422,1422,0
20240328,181100,2977279857,1422,1422,1422,1422,0
20240328,181000,2977279857,1422,1422,1422,1422,0
20240328,180900,2977279857,1422,1422,1422,1422,0
20240328,180800,2977279857,1422,1422,1422,1422,0
20240328,180700,2977279857,1422,1422,1422,1422,0
20240328,180600,2977279857,1422,1422,1422,1422,0
20240328,180500,2977279857,1422,1422,1422,1422,0
20240328,180400,2977279857,1422,1422,1422,1422,0
20240328,180300,2977279857,1422,1422,1422,1422,0
20240328,180200,2977279857,1422,1422,1422,1422,0
20240328,180100,2977279857,1422,1422,1422,1422,0
20240328,180000,2977279857,1422,1422,1422,1422,0
20240328,175900,2977279857,1422,1422,1422,1422,0
20240328,175800,2977279857,1422,1422,1422,1422,0
20240328,175700,2977279857,1422,1422,1422,1422,0
20240328,175600,2977279857,1422,1422,1422,1422,0
20240328,175500,2977279857,1422,1422,1422,1422,0
20240328,175400,2977279857,1422,1422,1422,1422,0
20240328,175300,2977279857,1422,1422,1422,1422,24519
20240328,175200,2977279857,1422,1422,1422,1422,0
20240328,175100,2977279857,1422,1422,1422,1422,0
20240328,175000,2977279857,1422,1422,1422,1422,0
20240328,174900,2977279857,1422,1422,1422,1422,0
20240328,174800,2977279857,1422,1422,1422,1422,0
20240328,174700,2977279857,1422,1422,1422,1422,0
20240328,174600,2977279857,1422,1422,1422,1422,0
20240328,174500,2977279857,1422,1422,1422,1422,0
20240328,174400,2977279857,1422,1422,1422,1422,0
20240328,174300,2977279857,1422,1422,1422,1422,0
20240328,174200,2977279857,1422,1422,1422,1422,0
20240328,174100,2977279857,1422,1422,1422,1422,0
20240328,174000,2977279857,1422,1422,1422,1422,0
20240328,173900,2977279857,1422,1422,1422,1422,0
20240328,173800,2977279857,1422,1422,1422,1422,0
20240328,173700,2977279857,1422,1422,1422,1422,0
20240328,173600,2977279857,1422,1422,1422,1422,0
20240328,173500,2977279857,1422,1422,1422,1422,0
20240328,173400,2977279857,1422,1422,1422,1422,0
20240328,173300,2977279857,1422,1422,1422,1422,0
20240328,173200,2977279857,1422,1422,1422,1422,0
20240328,173100,2977279857,1422,1422,1422,1422,0
20240328,173000,2977279857,1422,1422,1422,1422,0
20240328,172900,2977279857,1422,1422,1422,1422,0
20240328,172800,2977279857,1422,1422,1422,1422,0
20240328,172700,2977279857,1422,1422,1422,1422,0
20240328,172600,2977279857,1422,1422,1422,1422,0
20240328,172500,2977279857,1422,1422,1422,1422,0
20240328,172400,2977279857,1422,1422,1422,1422,0
20240328,172300,2977279857,1422,1422,1422,1422,24519
20240328,172200,2977279857,1422,1422,1422,1422,0
20240328,172100,2977279857,1422,1422,1422,1422,0
20240328,172000,2977279857,1422,1422,1422,1422,0
20240328,171900,2977279857,1422,1422,1422,1422,0
20240328,171800,2977279857,1422,1422,1422,1422,0
20240328,171700,2977279857,1422,1422,1422,1422,0
20240328,171600,2977279857,1422,1422,1422,1422,0
20240328,171500,2977279857,1422,1422,1422,1422,0
20240328,171400,2977279857,1422,1422,1422,1422,0
20240328,171300,2977279857,1422,1422,1422,1422,0
20240328,171200,2977279857,1422,1422,1422,1422,0
20240328,171100,2977279857,1422,1422,1422,1422,0
20240328,171000,2977279857,1422,1422,1422,1422,0
20240328,170900,2977279857,1422,1422,1422,1422,0
20240328,170800,2977279857,1422,1422,1422,1422,0
20240328,170700,2977279857,1422,1422,1422,1422,0
20240328,170600,2977279857,1422,1422,1422,1422,0
20240328,170500,2977279857,1422,1422,1422,1422,0
20240328,170400,2977279857,1422,1422,1422,1422,0
20240328,170300,2977279857,1422,1422,1422,1422,0
20240328,170200,2977279857,1422,1422,1422,1422,0
20240328,170100,2977279857,1422,1422,1422,1422,0
20240328,170000,2977279857,1422,1422,1422,1422,0
20240328,165900,2977279857,1422,1422,1422,1422,0
20240328,165800,2977279857,1422,1422,1422,1422,0
20240328,165700,2977279857,1422,1422,1422,1422,0
20240328,165600,2977279857,1422,1422,1422,1422,0
20240328,165500,2977279857,1422,1422,1422,1422,0
20240328,165400,2977279857,1422,1422,1422,1422,0
20240328,165300,2977279857,1422,1422,1422,1422,24519
20240328,165200,2977279857,1422,1422,1422,1422,0
20240328,165100,2977279857,1422,1422,1422,1422,0
20240328,165000,2977279857,1422,1422,1422,1422,0
20240328,164900,2977279857,1422,1422,1422,1422,0
20240328,164800,2977279857,1422,1422,1422,1422,0
20240328,164700,2977279857,1422,1422,1422,1422,0
20240328,164600,2977279857,1422,1422,1422,1422,0
20240328,164500,2977279857,1422,1422,1422,1422,0
20240328,164400,2977279857,1422,1422,1422,1422,0
20240328,164300,2977279857,1422,1422,1422,1422,0
20240328,164200,2977279857,1422,1422,1422,1422,0
20240328,164100,2977279857,1422,1422,1422,1422,0
20240328,164000,2977279857,1422,1422,1422,1422,0
20240328,163900,2977279857,1422,1422,1422,1422,0
20240328,163800,2977279857,1422,1422,1422,1422,0
20240328,163700,2977279857,1422,1422,1422,1422,0
20240328,163600,2977279857,1422,1422,1422,1422,0
20240328,163500,2977279857,1422,1422,1422,1422,0
20240328,163400,2977279857,1422,1422,1422,1422,0
20240328,163300,2977279857,1422,1422,1422,1422,0
20240328,163200,2977279857,1422,1422,1422,1422,0
20240328,163100,2977279857,1422,1422,1422,1422,0
20240328,163000,2977279857,1422,1422,1422,1422,0
20240328,162900,2977279857,1422,1422,1422,1422,0
20240328,162800,2977279857,1422,1422,1422,1422,0
20240328,162700,2977279857,1422,1422,1422,1422,0
20240328,162600,2977279857,1422,1422,1422,1422,0
20240328,162500,2977279857,1422,1422,1422,1422,0
20240328,162400,2977279857,1422,1422,1422,1422,0
20240328,162300,2977279857,1422,1422,1422,1422,24519
20240328,162200,2977279857,1422,1422,1422,1422,0
20240328,162100,2977279857,1422,1422,1422,1422,0
20240328,162000,2977279857,1422,1422,1422,1422,0
20240328,161900,2977279857,1422,1422,1422,1422,0
20240328,161800,2977279857,1422,1422,1422,1422,0
20240328,161700,2977279857,1422,1422,1422,1422,0
20240328,161600,2977279857,1422,1422,1422,1422,0
20240328,161500,2977279857,1422,1422,1422,1422,0
20240328,161400,2977279857,1422,1422,1422,1422,0
20240328,161300,2977279857,1422,1422,1422,1422,0
20240328,161200,2977279857,1422,1422,1422,1422,0
20240328,161100,2977279857,1422,1422,1422,1422,0
20240328,161000,2977279857,1422,1422,1422,1422,0
20240328,160900,2977279857,1422,1422,1422,1422,0
20240328,160800,2977279857,1422,1422,1422,1422,0
20240328,160700,2977279857,1422,1422,1422,1422,0
20240328,160600,2977279857,1422,1422,1422,1422,0
20240328,160500,2977279857,1422,1422,1422,1422,0
20240328,160400,2977279857,1422,1422,1422,1422,0
20240328,160300,2977279857,1422,1422,1422,1422,0
20240328,160200,2977279857,1422,1422,1422,1422,0
20240328,160100,2977279857,1422,1422,1422,1422,0
20240328,160000,2977279857,1422,1422,1422,1422,0
20240328,155900,2977279857,1422,1422,1422,1422,0
20240328,155800,2977279857,1422,1422,1422,1422,0
20240328,155700,2977279857,1422,1422,1422,1422,0
20240328,155600,2977279857,1422,1422,1422,1422,0
20240328,155500,2977279857,1422,1422,1422,1422,0
20240328,155400,2977279857,1422,1422,1422,1422,0
20240328,155300,2977279857,1422,1422,1422,1422,24519
20240328,155200,2977279857,1422,1422,1422,1422,0
20240328,155100,2977279857,1422,1422,1422,1422,0
20240328,155000,2977279857,1422,1422,1422,1422,0
20240328,154900,2977279857,1422,1422,1422,1422,0
20240328,154800,2977279857,1422,1422,1422,1422,0
20240328,154700,2977279857,1422,1422,1422,1422,0
20240328,154600,2977279857,1422,1422,1422,1422,0
20240328,154500,2977279857,1422,1422,1422,1422,0
20240328,154400,2977279857,1422,1422,1422,1422,0
20240328,154300,2977279857,1422,1422,1422,1422,0
20240328,154200,2977279857,1422,1422,1422,1422,0
20240328,154100,2977279857,1422,1422,1422,1422,0
20240328,154000,2977279857,1422,1422,1422,1422,0
20240328,153900,2977279857,1422,1422,1422,1422,0
20240328,153800,2977279857,1422,1422,1422,1422,0
20240328,153700,2977279857,1422,1422,1422,1422,0
20240328,153600,2977279857,1422,1422,1422,1422,0
20240328,153500,2977279857,1422,1422,1422,1422,0
20240328,153400,2977279857,1422,1422,1422,1422,0
20240328,153300,2977279857,1422,1422,1422,1422,0
20240328,153200,2977279857,1422,1422,1422,1422,0
20240328,153100,2977279857,1422,1422,1422,1422,0
20240328,153000,2977279857,1422,1422,1422,1422,24519
20240328,152900,2942413839,1422,1422,1422,1422,0
20240328,152800,2942413839,1422,1422,1422,1422,0
20240328,152700,2942413839,1422,1422,1422,1422,0
20240328,152600,2942413839,1422,1422,1422,1422,0
20240328,152500,2942413839,1422,1422,1422,1422,0
20240328,152400,2942413839,1422,1422,1422,1422,0
20240328,152300,2942413839,1422,1422,1422,1422,0
20240328,152200,2942413839,1422,1422,1422,1422,0
20240328,152100,2942413839,1422,1422,1422,1422,0
20240328,152000,2942413839,1422,1422,1422,1422,0
20240328,151900,2942413839,1422,1420,1422,1416,1170
20240328,151800,2940754809,1420,1417,1420,1416,2740
20240328,151700,2936867696,1417,1416,1417,1415,23994
20240328,151600,2902883528,1416,1416,1417,1416,5579
20240328,151500,2894982703,1417,1413,1417,1412,8392
20240328,151400,2883122814,1417,1417,1417,1413,47402
20240328,151300,2816065184,1417,1419,1419,1417,12798
20240328,151200,2797919713,1419,1418,1419,1418,289
20240328,151100,2797509739,1419,1419,1420,1418,540
20240328,151000,2796743608,1419,1420,1420,1419,2403
20240328,150900,2793333615,1420,1420,1420,1420,910
20240328,150800,2792041415,1420,1421,1421,1419,313
20240328,150700,2791597258,1421,1420,1421,1419,1851
20240328,150600,2788968973,1420,1421,1422,1420,579
20240328,150500,2788146735,1421,1421,1421,1421,298
20240328,150400,2787723277,1421,1422,1422,1421,393
20240328,150300,2787164646,1423,1423,1423,1423,1
20240328,150200,2787163223,1421,1424,1424,1421,1832
20240328,150100,2784556258,1425,1423,1425,1423,1319
20240328,150000,2782679286,1423,1424,1425,1423,418
20240328,145900,2782084170,1425,1424,1426,1423,16790
20240328,145800,2758169959,1424,1424,1425,1424,5903
20240328,145700,2749763103,1424,1424,1424,1424,420
20240328,145600,2749165023,1423,1423,1423,1423,2600
20240328,145500,2745465223,1423,1422,1423,1422,90
20240328,145400,2745337225,1422,1422,1422,1422,105
20240328,145300,2745187915,1423,1422,1423,1422,114
20240328,145200,2745025760,1423,1423,1423,1423,1
20240328,145100,2745024337,1420,1422,1422,1420,6097
20240328,145000,2736359923,1423,1423,1423,1423,355
20240328,144900,2735854758,1423,1423,1423,1422,2812
20240328,144800,2731853359,1422,1422,1422,1422,120
20240328,144700,2731682719,1422,1422,1422,1421,264
20240328,144600,2731307378,1421,1422,1422,1421,264
20240328,144500,2730932139,1422,1421,1422,1421,778
20240328,144400,2729826138,1421,1421,1421,1419,688
20240328,144300,2728849265,1420,1420,1420,1419,1363
20240328,144200,2726914528,1420,1419,1420,1419,417
20240328,144100,2726322803,1417,1417,1419,1417,3248
20240328,144000,2721719242,1418,1417,1418,1417,2731
20240328,143900,2717849365,1418,1418,1418,1417,2790
20240328,143800,2713895832,1418,1418,1418,1417,370
20240328,143700,2713371443,1418,1418,1419,1418,1141
20240328,143600,2711753504,1417,1418,1419,1417,3955
20240328,143500,2706149178,1419,1420,1420,1419,5364
20240328,143400,2698535866,1422,1421,1422,1420,424
20240328,143300,2697933512,1421,1421,1421,1421,699
20240328,143200,2696940233,1422,1421,1422,1421,68
20240328,143100,2696843604,1422,1421,1422,1420,2868
20240328,143000,2692767552,1420,1420,1420,1419,448
20240328,142900,2692131459,1420,1420,1420,1420,60
20240328,142800,2692046259,1420,1420,1421,1420,1010
20240328,142700,2690612027,1421,1421,1421,1421,21
20240328,142600,2690582186,1420,1421,1421,1420,479
20240328,142500,2689901603,1422,1422,1422,1422,2251
20240328,142400,2686700681,1422,1422,1422,1422,8
20240328,142300,2686689305,1423,1423,1423,1423,7
20240328,142200,2686679344,1418,1421,1424,1418,5470
20240328,142100,2678919457,1421,1421,1421,1421,3
20240328,142000,2678915194,1420,1419,1420,1419,1369
20240328,141900,2676972264,1419,1419,1419,1419,120
20240328,141800,2676801984,1419,1419,1419,1419,67
20240328,141700,2676706911,1418,1420,1420,1418,481
20240328,141600,2676024740,1420,1420,1420,1420,360
20240328,141500,2675513540,1420,1419,1420,1419,148
20240328,141400,2675303447,1420,1420,1420,1420,0
20240328,141300,2675303447,1420,1420,1420,1420,11
20240328,141200,2675287827,1417,1417,1417,1417,7
20240328,141100,2675277908,1420,1417,1420,1417,1201
20240328,141000,2673575893,1421,1421,1421,1421,503
20240328,140900,2672861130,1421,1419,1421,1415,20074
20240328,140800,2644448146,1419,1422,1422,1419,4
20240328,140700,2644442461,1423,1418,1423,1418,318
20240328,140600,2643991467,1424,1424,1424,1418,2033
20240328,140500,2641107866,1424,1420,1424,1419,322
20240328,140400,2640650700,1425,1420,1425,1420,143
20240328,140300,2640447425,1420,1426,1426,1420,12874
20240328,140200,2622147683,1426,1425,1426,1425,172
20240328,140100,2621902478,1424,1425,1425,1424,555
20240328,140000,2621112058,1425,1426,1426,1425,99
20240328,135900,2620970968,1426,1425,1426,1425,86
20240328,135800,2620848352,1424,1424,1424,1424,968
20240328,135700,2619469920,1423,1425,1425,1423,1691
20240328,135600,2617062886,1425,1424,1425,1424,88
20240328,135500,2616937563,1424,1426,1426,1424,2174
20240328,135400,2613839252,1426,1425,1426,1425,67
20240328,135300,2613743776,1426,1426,1426,1425,219
20240328,135200,2613431542,1426,1427,1427,1425,1496
20240328,135100,2611299408,1427,1427,1427,1427,0
20240328,135000,2611299408,1427,1425,1427,1425,690
20240328,134900,2610316156,1425,1428,1428,1425,48
20240328,134800,2610247723,1428,1428,1428,1428,0
20240328,134700,2610247723,1428,1426,1428,1423,7130
20240328,134600,2600092130,1428,1429,1429,1426,632
20240328,134500,2599190638,1429,1428,1429,1428,500
20240328,134400,2598476158,1429,1428,1429,1428,2393
20240328,134300,2595058953,1428,1429,1429,1428,947
20240328,134200,2593706221,1429,1430,1430,1429,67
20240328,134100,2593610477,1429,1430,1430,1429,32
20240328,134000,2593564727,1429,1429,1430,1429,1246
20240328,133900,2591784192,1428,1428,1429,1428,3851
20240328,133800,2586283420,1427,1427,1427,1426,1510
20240328,133700,2584128700,1427,1426,1427,1426,467
20240328,133600,2583462357,1427,1427,1427,1427,105
20240328,133500,2583312522,1428,1426,1428,1426,5612
20240328,133400,2575303281,1427,1424,1427,1424,556
20240328,133300,2574511384,1424,1422,1424,1422,828
20240328,133200,2573332950,1422,1423,1423,1422,889
20240328,133100,2572067914,1422,1426,1426,1422,6430
20240328,133000,2562913647,1426,1424,1426,1424,4712
20240328,132900,2556201291,1424,1424,1424,1423,323
20240328,132800,2555741436,1424,1423,1424,1423,801
20240328,132700,2554601612,1423,1423,1423,1423,67
20240328,132600,2554506271,1423,1423,1423,1423,14
20240328,132500,2554486349,1422,1422,1423,1422,136
20240328,132400,2554292951,1423,1423,1423,1423,343
20240328,132300,2553804862,1423,1422,1423,1422,175
20240328,132200,2553555999,1422,1419,1422,1419,779
20240328,132100,2552450595,1422,1423,1423,1419,6895
20240328,132000,2542655992,1422,1422,1422,1422,193
20240328,131900,2542381546,1422,1422,1422,1422,901
20240328,131800,2541100324,1422,1422,1422,1422,0
20240328,131700,2541100324,1422,1422,1422,1422,1568
20240328,131600,2538870628,1422,1421,1422,1421,5301
20240328,131500,2531337906,1423,1425,1425,1423,2713
20240328,131400,2527477030,1425,1423,1425,1423,118
20240328,131300,2527309036,1424,1424,1424,1424,41
20240328,131200,2527250652,1424,1423,1424,1423,577
20240328,131100,2526429071,1424,1422,1424,1422,1936
20240328,131000,2523675950,1422,1422,1422,1421,790
20240328,130900,2522553137,1421,1423,1423,1421,1769
20240328,130800,2520037131,1423,1423,1424,1423,2218
20240328,130700,2516880817,1423,1423,1423,1423,1317
20240328,130600,2515006726,1423,1422,1423,1421,784
20240328,130500,2513891845,1422,1422,1423,1420,881
20240328,130400,2512640311,1423,1422,1423,1422,684
20240328,130300,2511667661,1422,1420,1422,1420,1463
20240328,130200,2509587541,1420,1416,1423,1416,20324
20240328,130100,2480737982,1416,1415,1416,1415,1113
20240328,130000,2479162330,1414,1415,1415,1414,1077
20240328,125900,2477638474,1415,1415,1415,1414,696
20240328,125800,2476653635,1414,1415,1415,1414,117
20240328,125700,2476488147,1415,1414,1415,1414,76
20240328,125600,2476380673,1415,1415,1415,1415,413
20240328,125500,2475796278,1415,1414,1415,1414,367
20240328,125400,2475277040,1414,1414,1414,1414,471
20240328,125300,2474611046,1413,1414,1414,1413,443
20240328,125200,2473985066,1413,1414,1414,1413,349
20240328,125100,2473491829,1413,1414,1414,1413,378
20240328,125000,2472957713,1414,1414,1414,1414,789
20240328,124900,2471842067,1414,1415,1415,1414,1390
20240328,124800,2469875284,1414,1414,1414,1414,186
20240328,124700,2469612280,1414,1414,1414,1413,78
20240328,124600,2469502056,1414,1414,1414,1414,1230
20240328,124500,2467762836,1414,1415,1415,1414,2067
20240328,124400,2464840097,1415,1414,1415,1414,3600
20240328,124300,2459749582,1414,1413,1414,1413,142
20240328,124200,2459548864,1413,1413,1413,1413,1000
20240328,124100,2458135864,1413,1414,1414,1413,860
20240328,124000,2456919976,1413,1412,1413,1412,695
20240328,123900,2455938158,1412,1411,1413,1411,115
20240328,123800,2455775772,1412,1409,1412,1409,863
20240328,123700,2454558775,1409,1409,1409,1409,51
20240328,123600,2454486916,1409,1405,1409,1405,40
20240328,123500,2454430612,1404,1409,1410,1404,13791
20240328,123400,2435045187,1409,1409,1409,1408,151
20240328,123300,2434832499,1409,1409,1410,1409,2552
20240328,123200,2431236730,1409,1409,1410,1409,889
20240328,123100,2429984007,1411,1408,1411,1408,279
20240328,123000,2429591022,1408,1408,1411,1403,10023
20240328,122900,2415521666,1412,1407,1412,1404,57541
20240328,122800,2334489872,1410,1410,1410,1409,714
20240328,122700,2333483198,1410,1410,1410,1410,1
20240328,122600,2333481788,1406,1410,1410,1406,1573
20240328,122500,2331265537,1410,1409,1410,1405,16574
20240328,122400,2307961622,1409,1408,1409,1408,119
20240328,122300,2307794003,1408,1411,1411,1408,1158
20240328,122200,2306161241,1411,1412,1412,1410,12011
20240328,122100,2289221381,1412,1412,1412,1412,301
20240328,122000,2288796369,1411,1412,1412,1411,83
20240328,121900,2288679240,1412,1412,1412,1411,621
20240328,121800,2287802413,1412,1413,1413,1412,1113
20240328,121700,2286229811,1414,1411,1414,1411,1066
20240328,121600,2284725301,1411,1412,1412,1411,101
20240328,121500,2284582789,1411,1412,1412,1411,910
20240328,121400,2283298436,1416,1411,1416,1410,14405
20240328,121300,2262931982,1411,1409,1411,1405,674
20240328,121200,2261983250,1411,1411,1411,1411,424
20240328,121100,2261384986,1407,1407,1407,1405,573
20240328,121000,2260579613,1404,1411,1411,1404,9306
20240328,120900,2247503306,1411,1406,1411,1406,99
20240328,120800,2247363744,1411,1409,1411,1405,13485
20240328,120700,2228397115,1409,1409,1411,1409,802
20240328,120600,2227267095,1413,1413,1413,1413,141
20240328,120500,2227067862,1413,1413,1413,1408,1954
20240328,120400,2224311422,1408,1413,1413,1408,10443
20240328,120300,2209582727,1413,1414,1414,1413,1236
20240328,120200,2207835160,1414,1413,1414,1413,1039
20240328,120100,2206366079,1413,1414,1414,1412,1013
20240328,120000,2204934260,1414,1416,1416,1414,2916
20240328,115900,2200810887,1420,1416,1420,1415,6175
20240328,115800,2192049224,1416,1416,1416,1416,13
20240328,115700,2192030816,1417,1417,1417,1417,1
20240328,115600,2192029399,1417,1415,1417,1414,447
20240328,115500,2191397006,1418,1419,1419,1418,152
20240328,115400,2191181424,1419,1416,1419,1414,7194
20240328,115300,2180974621,1417,1416,1417,1414,259
20240328,115200,2180607803,1416,1416,1416,1416,706
20240328,115100,2179608107,1416,1412,1417,1412,11086
20240328,115000,2163931733,1412,1409,1412,1409,6393
20240328,114900,2154913691,1410,1410,1410,1410,6
20240328,114800,2154905231,1410,1409,1410,1409,5576
20240328,114700,2147047770,1409,1409,1409,1408,816
20240328,114600,2145898460,1408,1409,1409,1408,387
20240328,114500,2145353259,1409,1409,1409,1409,126
20240328,114400,2145175725,1409,1410,1410,1409,1429
20240328,114300,2143161991,1412,1412,1412,1409,33
20240328,114200,2143115401,1409,1409,1413,1408,934
20240328,114100,2141799797,1410,1414,1414,1410,365
20240328,114000,2141283803,1414,1414,1415,1413,161
20240328,113900,2141056160,1415,1414,1416,1412,655
20240328,113800,2140129655,1415,1406,1415,1405,17435
20240328,113700,2115559198,1407,1406,1407,1406,1350
20240328,113600,2113660986,1406,1407,1407,1406,326
20240328,113500,2113202629,1406,1406,1406,1404,2064
20240328,113400,2110301678,1406,1405,1406,1405,367
20240328,113300,2109785977,1405,1405,1405,1404,92
20240328,113200,2109656784,1405,1405,1405,1405,213
20240328,113100,2109357519,1405,1406,1407,1404,2204
20240328,113000,2106258823,1406,1407,1407,1406,20005
20240328,112900,2078111790,1407,1409,1409,1400,36455
20240328,112800,2027038692,1409,1410,1410,1409,1202
20240328,112700,2025345003,1410,1414,1414,1410,6954
20240328,112600,2015533870,1414,1416,1416,1414,11516
20240328,112500,1999247405,1415,1416,1417,1415,2377
20240328,112400,1995883396,1416,1418,1418,1416,2118
20240328,112300,1992884304,1418,1415,1419,1415,5660
20240328,112200,1984866397,1416,1418,1420,1415,5988
20240328,112100,1976377918,1419,1421,1421,1419,1009
20240328,112000,1974944147,1421,1416,1422,1415,7462
20240328,111900,1964339055,1416,1417,1417,1416,2628
20240328,111800,1960615345,1417,1416,1417,1416,519
20240328,111700,1959880298,1417,1415,1417,1414,4046
20240328,111600,1954156935,1416,1415,1416,1415,1500
20240328,111500,1952034418,1415,1412,1417,1412,2722
20240328,111400,1948183551,1411,1409,1412,1409,2723
20240328,111300,1944345438,1410,1409,1411,1409,3277
20240328,111200,1939726621,1410,1410,1410,1409,284
20240328,111100,1939326398,1410,1410,1410,1410,4076
20240328,111000,1933579238,1410,1408,1410,1407,19381
20240328,110900,1906304418,1408,1409,1409,1408,749
20240328,110800,1905249209,1406,1407,1409,1406,1942
20240328,110700,1902516188,1407,1406,1409,1406,2399
20240328,110600,1899141079,1406,1408,1408,1406,123
20240328,110500,1898968130,1408,1409,1409,1400,50020
20240328,110400,1828799187,1409,1409,1409,1409,1398
20240328,110300,1826829405,1410,1406,1410,1405,7560
20240328,110200,1816200555,1407,1409,1409,1407,4086
20240328,110100,1810448645,1409,1410,1410,1408,13299
20240328,110000,1791717953,1411,1409,1411,1409,5756
20240328,105900,1783606133,1409,1411,1411,1408,1884
20240328,105800,1780951410,1411,1415,1415,1411,2821
20240328,105700,1776970956,1411,1408,1411,1408,22252
20240328,105600,1745603716,1408,1402,1408,1402,9093
20240328,105500,1732827337,1400,1419,1419,1400,163115
20240328,105400,1504116343,1419,1417,1420,1413,3077
20240328,105300,1499767140,1417,1416,1419,1410,9347
20240328,105200,1486571272,1415,1416,1416,1415,2086
20240328,105100,1483617698,1416,1421,1421,1416,419
20240328,105000,1483023975,1422,1418,1422,1415,5305
20240328,104900,1475502617,1418,1415,1418,1415,11
20240328,104800,1475487049,1418,1419,1419,1411,4324
20240328,104700,1469367907,1418,1417,1418,1417,1838
20240328,104600,1466761759,1417,1415,1418,1415,1129
20240328,104500,1465163465,1417,1418,1418,1415,1651
20240328,104400,1462824863,1417,1417,1418,1417,5177
20240328,104300,1455489053,1416,1409,1416,1408,2236
20240328,104200,1452329276,1408,1419,1419,1407,13873
20240328,104100,1432777899,1412,1420,1420,1412,13835
20240328,104000,1413216350,1415,1420,1422,1412,20969
20240328,103900,1383538178,1420,1420,1422,1420,12157
20240328,103800,1366275236,1418,1424,1424,1415,27809
20240328,103700,1326870874,1425,1427,1427,1420,31612
20240328,103600,1281952366,1427,1427,1429,1426,1420
20240328,103500,1279926308,1427,1431,1431,1427,1509
20240328,103400,1277772933,1427,1432,1432,1427,2249
20240328,103300,1274563452,1432,1432,1432,1426,1307
20240328,103200,1272699640,1432,1425,1432,1425,1616
20240328,103100,1270396763,1433,1432,1433,1423,401
20240328,103000,1269822315,1432,1423,1433,1422,4262
20240328,102900,1263756245,1433,1433,1434,1423,9981
20240328,102800,1249451867,1433,1427,1433,1427,2483
20240328,102700,1245906524,1426,1426,1426,1422,3735
20240328,102600,1240581624,1421,1426,1426,1421,121
20240328,102500,1240409083,1419,1424,1426,1419,6264
20240328,102400,1231506016,1424,1425,1426,1424,389
20240328,102300,1230951915,1424,1426,1426,1424,4219
20240328,102200,1224942052,1426,1424,1427,1424,2020
20240328,102100,1222060125,1424,1420,1428,1420,4037
20240328,102000,1216316514,1428,1429,1431,1420,9692
20240328,101900,1202524657,1429,1428,1429,1428,67
20240328,101800,1202428977,1426,1428,1428,1426,3403
20240328,101700,1197575535,1428,1422,1428,1422,2334
20240328,101600,1194254166,1430,1426,1430,1420,24800
20240328,101500,1158994619,1425,1429,1430,1425,25689
20240328,101400,1122327550,1429,1430,1430,1429,10976
20240328,101300,1106632342,1434,1431,1434,1429,20219
20240328,101200,1077725514,1431,1434,1435,1430,15668
20240328,101100,1055299754,1433,1435,1435,1433,2735
20240328,101000,1051377848,1435,1435,1435,1432,2992
20240328,100900,1047090351,1436,1437,1437,1436,838
20240328,100800,1045886784,1437,1436,1437,1433,4662
20240328,100700,1039205144,1435,1437,1437,1435,2383
20240328,100600,1035785434,1438,1438,1438,1435,425
20240328,100500,1035175184,1438,1439,1439,1434,7999
20240328,100400,1023691132,1440,1438,1440,1437,4974
20240328,100300,1016536838,1439,1436,1439,1436,5128
20240328,100200,1009166668,1438,1436,1439,1436,426
20240328,100100,1008554009,1435,1440,1440,1435,12854
20240328,100000,990065466,1440,1445,1445,1440,45187
20240328,095900,924826743,1444,1435,1445,1434,23103
20240328,095800,891576197,1435,1445,1445,1435,7073
20240328,095700,881415636,1445,1437,1454,1437,54074
20240328,095600,803162483,1437,1432,1445,1417,74650
20240328,095500,696391478,1427,1421,1427,1421,44703
20240328,095400,632848436,1350,1350,1350,1350,0
20240328,095300,632848436,1350,1436,1441,1350,88696
20240328,095200,507361592,1435,1440,1441,1435,14841
20240328,095100,486029480,1440,1439,1441,1435,32358
20240328,095000,439539053,1439,1441,1441,1439,1911
20240328,094900,436785977,1441,1442,1442,1439,16296
20240328,094800,413320728,1441,1443,1443,1441,13032
20240328,094700,394537386,1442,1445,1446,1442,10609
20240328,094600,379204581,1445,1445,1446,1445,113
20240328,094500,379041295,1442,1441,1446,1441,1625
20240328,094400,376698809,1446,1446,1446,1441,21077
20240328,094300,346292737,1446,1446,1446,1445,1127
20240328,094200,344663156,1445,1446,1446,1445,1162
20240328,094100,342983704,1446,1445,1446,1444,1019
20240328,094000,341511439,1444,1445,1446,1444,4849
20240328,093900,334505269,1445,1449,1449,1445,19474
20240328,093800,306346685,1446,1447,1449,1446,2201
20240328,093700,303163530,1448,1447,1449,1447,2410
20240328,093600,299674380,1448,1449,1449,1447,2016
20240328,093500,296756204,1448,1449,1449,1448,1335
20240328,093400,294822183,1450,1450,1450,1450,3946
20240328,093300,289100483,1450,1450,1450,1448,1347
20240328,093200,287148322,1448,1450,1450,1448,4857
20240328,093100,280107504,1450,1451,1452,1450,398
20240328,093000,279530374,1450,1451,1452,1450,1030
20240328,092900,278036809,1451,1451,1452,1450,6924
20240328,092800,267994697,1453,1454,1454,1451,1096
20240328,092700,266402096,1454,1454,1454,1454,591
20240328,092600,265542782,1454,1458,1458,1454,201
20240328,092500,265250513,1454,1454,1455,1453,1645
20240328,092400,262858474,1454,1454,1455,1454,1668
20240328,092300,260433200,1454,1451,1454,1450,3284
20240328,092200,255667230,1451,1448,1452,1448,1101
20240328,092100,254072672,1448,1447,1452,1438,8432
20240328,092000,241919299,1447,1452,1452,1440,49290
20240328,091900,170710087,1451,1453,1453,1451,5851
20240328,091800,162217765,1452,1453,1453,1452,7108
20240328,091700,151893841,1452,1453,1453,1452,455
20240328,091600,151233150,1452,1454,1454,1452,2903
20240328,091500,147013911,1454,1454,1454,1453,1716
20240328,091400,144519848,1454,1457,1457,1454,5555
20240328,091300,136430275,1457,1460,1460,1457,96
20240328,091200,136290321,1460,1460,1460,1457,7148
20240328,091100,125875557,1460,1451,1460,1451,234
20240328,091000,125535607,1450,1460,1460,1450,2747
20240328,090900,121541800,1460,1460,1460,1455,2436
20240328,090800,117988410,1460,1454,1460,1454,6111
20240328,090700,109102039,1454,1454,1454,1453,6710
20240328,090600,99351692,1454,1448,1455,1448,1941
20240328,090500,96540886,1448,1446,1448,1446,1495
20240328,090400,94377566,1448,1446,1448,1446,13506
20240328,090300,74841270,1447,1444,1456,1444,8664
20240328,090200,62292824,1444,1449,1449,1444,7341
20240328,090100,51673983,1449,1453,1454,1449,27834
20240328,090000,11264592,1453,1453,1453,1453,5784