stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,210100,1946697228,1425,1425,1425,1425,27326
20240329,210000,1946697228,1425,1425,1425,1425,0
20240329,205900,1946697228,1425,1425,1425,1425,0
20240329,205800,1946697228,1425,1425,1425,1425,0
20240329,205700,1946697228,1425,1425,1425,1425,0
20240329,205600,1946697228,1425,1425,1425,1425,0
20240329,205500,1946697228,1425,1425,1425,1425,0
20240329,205400,1946697228,1425,1425,1425,1425,0
20240329,205300,1946697228,1425,1425,1425,1425,0
20240329,205200,1946697228,1425,1425,1425,1425,0
20240329,205100,1946697228,1425,1425,1425,1425,0
20240329,205000,1946697228,1425,1425,1425,1425,0
20240329,204900,1946697228,1425,1425,1425,1425,0
20240329,204800,1946697228,1425,1425,1425,1425,0
20240329,204700,1946697228,1425,1425,1425,1425,0
20240329,204600,1946697228,1425,1425,1425,1425,0
20240329,204500,1946697228,1425,1425,1425,1425,0
20240329,204400,1946697228,1425,1425,1425,1425,0
20240329,204300,1946697228,1425,1425,1425,1425,0
20240329,204200,1946697228,1425,1425,1425,1425,0
20240329,204100,1946697228,1425,1425,1425,1425,0
20240329,204000,1946697228,1425,1425,1425,1425,0
20240329,203900,1946697228,1425,1425,1425,1425,0
20240329,203800,1946697228,1425,1425,1425,1425,0
20240329,203700,1946697228,1425,1425,1425,1425,0
20240329,203600,1946697228,1425,1425,1425,1425,0
20240329,203500,1946697228,1425,1425,1425,1425,0
20240329,203400,1946697228,1425,1425,1425,1425,0
20240329,203300,1946697228,1425,1425,1425,1425,0
20240329,203200,1946697228,1425,1425,1425,1425,0
20240329,203100,1946697228,1425,1425,1425,1425,27326
20240329,203000,1946697228,1425,1425,1425,1425,0
20240329,202900,1946697228,1425,1425,1425,1425,0
20240329,202800,1946697228,1425,1425,1425,1425,0
20240329,202700,1946697228,1425,1425,1425,1425,0
20240329,202600,1946697228,1425,1425,1425,1425,0
20240329,202500,1946697228,1425,1425,1425,1425,0
20240329,202400,1946697228,1425,1425,1425,1425,0
20240329,202300,1946697228,1425,1425,1425,1425,0
20240329,202200,1946697228,1425,1425,1425,1425,0
20240329,202100,1946697228,1425,1425,1425,1425,0
20240329,202000,1946697228,1425,1425,1425,1425,0
20240329,201900,1946697228,1425,1425,1425,1425,0
20240329,201800,1946697228,1425,1425,1425,1425,0
20240329,201700,1946697228,1425,1425,1425,1425,0
20240329,201600,1946697228,1425,1425,1425,1425,0
20240329,201500,1946697228,1425,1425,1425,1425,0
20240329,201400,1946697228,1425,1425,1425,1425,0
20240329,201300,1946697228,1425,1425,1425,1425,0
20240329,201200,1946697228,1425,1425,1425,1425,0
20240329,201100,1946697228,1425,1425,1425,1425,0
20240329,201000,1946697228,1425,1425,1425,1425,0
20240329,200900,1946697228,1425,1425,1425,1425,0
20240329,200800,1946697228,1425,1425,1425,1425,0
20240329,200700,1946697228,1425,1425,1425,1425,0
20240329,200600,1946697228,1425,1425,1425,1425,0
20240329,200500,1946697228,1425,1425,1425,1425,0
20240329,200400,1946697228,1425,1425,1425,1425,0
20240329,200300,1946697228,1425,1425,1425,1425,0
20240329,200200,1946697228,1425,1425,1425,1425,0
20240329,200100,1946697228,1425,1425,1425,1425,27326
20240329,200000,1946697228,1425,1425,1425,1425,0
20240329,195900,1946697228,1425,1425,1425,1425,0
20240329,195800,1946697228,1425,1425,1425,1425,0
20240329,195700,1946697228,1425,1425,1425,1425,0
20240329,195600,1946697228,1425,1425,1425,1425,0
20240329,195500,1946697228,1425,1425,1425,1425,0
20240329,195400,1946697228,1425,1425,1425,1425,0
20240329,195300,1946697228,1425,1425,1425,1425,0
20240329,195200,1946697228,1425,1425,1425,1425,0
20240329,195100,1946697228,1425,1425,1425,1425,0
20240329,195000,1946697228,1425,1425,1425,1425,0
20240329,194900,1946697228,1425,1425,1425,1425,0
20240329,194800,1946697228,1425,1425,1425,1425,0
20240329,194700,1946697228,1425,1425,1425,1425,0
20240329,194600,1946697228,1425,1425,1425,1425,0
20240329,194500,1946697228,1425,1425,1425,1425,0
20240329,194400,1946697228,1425,1425,1425,1425,0
20240329,194300,1946697228,1425,1425,1425,1425,0
20240329,194200,1946697228,1425,1425,1425,1425,0
20240329,194100,1946697228,1425,1425,1425,1425,0
20240329,194000,1946697228,1425,1425,1425,1425,0
20240329,193900,1946697228,1425,1425,1425,1425,0
20240329,193800,1946697228,1425,1425,1425,1425,0
20240329,193700,1946697228,1425,1425,1425,1425,0
20240329,193600,1946697228,1425,1425,1425,1425,0
20240329,193500,1946697228,1425,1425,1425,1425,0
20240329,193400,1946697228,1425,1425,1425,1425,0
20240329,193300,1946697228,1425,1425,1425,1425,0
20240329,193200,1946697228,1425,1425,1425,1425,0
20240329,193100,1946697228,1425,1425,1425,1425,27326
20240329,193000,1946697228,1425,1425,1425,1425,0
20240329,192900,1946697228,1425,1425,1425,1425,0
20240329,192800,1946697228,1425,1425,1425,1425,0
20240329,192700,1946697228,1425,1425,1425,1425,0
20240329,192600,1946697228,1425,1425,1425,1425,0
20240329,192500,1946697228,1425,1425,1425,1425,0
20240329,192400,1946697228,1425,1425,1425,1425,0
20240329,192300,1946697228,1425,1425,1425,1425,0
20240329,192200,1946697228,1425,1425,1425,1425,0
20240329,192100,1946697228,1425,1425,1425,1425,0
20240329,192000,1946697228,1425,1425,1425,1425,0
20240329,191900,1946697228,1425,1425,1425,1425,0
20240329,191800,1946697228,1425,1425,1425,1425,0
20240329,191700,1946697228,1425,1425,1425,1425,0
20240329,191600,1946697228,1425,1425,1425,1425,0
20240329,191500,1946697228,1425,1425,1425,1425,0
20240329,191400,1946697228,1425,1425,1425,1425,0
20240329,191300,1946697228,1425,1425,1425,1425,0
20240329,191200,1946697228,1425,1425,1425,1425,0
20240329,191100,1946697228,1425,1425,1425,1425,0
20240329,191000,1946697228,1425,1425,1425,1425,0
20240329,190900,1946697228,1425,1425,1425,1425,0
20240329,190800,1946697228,1425,1425,1425,1425,0
20240329,190700,1946697228,1425,1425,1425,1425,0
20240329,190600,1946697228,1425,1425,1425,1425,0
20240329,190500,1946697228,1425,1425,1425,1425,0
20240329,190400,1946697228,1425,1425,1425,1425,0
20240329,190300,1946697228,1425,1425,1425,1425,0
20240329,190200,1946697228,1425,1425,1425,1425,0
20240329,190100,1946697228,1425,1425,1425,1425,27326
20240329,190000,1946697228,1425,1425,1425,1425,0
20240329,185900,1946697228,1425,1425,1425,1425,0
20240329,185800,1946697228,1425,1425,1425,1425,0
20240329,185700,1946697228,1425,1425,1425,1425,0
20240329,185600,1946697228,1425,1425,1425,1425,0
20240329,185500,1946697228,1425,1425,1425,1425,0
20240329,185400,1946697228,1425,1425,1425,1425,0
20240329,185300,1946697228,1425,1425,1425,1425,0
20240329,185200,1946697228,1425,1425,1425,1425,0
20240329,185100,1946697228,1425,1425,1425,1425,0
20240329,185000,1946697228,1425,1425,1425,1425,0
20240329,184900,1946697228,1425,1425,1425,1425,0
20240329,184800,1946697228,1425,1425,1425,1425,0
20240329,184700,1946697228,1425,1425,1425,1425,0
20240329,184600,1946697228,1425,1425,1425,1425,0
20240329,184500,1946697228,1425,1425,1425,1425,0
20240329,184400,1946697228,1425,1425,1425,1425,0
20240329,184300,1946697228,1425,1425,1425,1425,0
20240329,184200,1946697228,1425,1425,1425,1425,0
20240329,184100,1946697228,1425,1425,1425,1425,0
20240329,184000,1946697228,1425,1425,1425,1425,0
20240329,183900,1946697228,1425,1425,1425,1425,0
20240329,183800,1946697228,1425,1425,1425,1425,0
20240329,183700,1946697228,1425,1425,1425,1425,0
20240329,183600,1946697228,1425,1425,1425,1425,0
20240329,183500,1946697228,1425,1425,1425,1425,0
20240329,183400,1946697228,1425,1425,1425,1425,0
20240329,183300,1946697228,1425,1425,1425,1425,0
20240329,183200,1946697228,1425,1425,1425,1425,0
20240329,183100,1946697228,1425,1425,1425,1425,27326
20240329,183000,1946697228,1425,1425,1425,1425,0
20240329,182900,1946697228,1425,1425,1425,1425,0
20240329,182800,1946697228,1425,1425,1425,1425,0
20240329,182700,1946697228,1425,1425,1425,1425,0
20240329,182600,1946697228,1425,1425,1425,1425,0
20240329,182500,1946697228,1425,1425,1425,1425,0
20240329,182400,1946697228,1425,1425,1425,1425,0
20240329,182300,1946697228,1425,1425,1425,1425,0
20240329,182200,1946697228,1425,1425,1425,1425,0
20240329,182100,1946697228,1425,1425,1425,1425,0
20240329,182000,1946697228,1425,1425,1425,1425,0
20240329,181900,1946697228,1425,1425,1425,1425,0
20240329,181800,1946697228,1425,1425,1425,1425,0
20240329,181700,1946697228,1425,1425,1425,1425,0
20240329,181600,1946697228,1425,1425,1425,1425,0
20240329,181500,1946697228,1425,1425,1425,1425,0
20240329,181400,1946697228,1425,1425,1425,1425,0
20240329,181300,1946697228,1425,1425,1425,1425,0
20240329,181200,1946697228,1425,1425,1425,1425,0
20240329,181100,1946697228,1425,1425,1425,1425,0
20240329,181000,1946697228,1425,1425,1425,1425,0
20240329,180900,1946697228,1425,1425,1425,1425,0
20240329,180800,1946697228,1425,1425,1425,1425,0
20240329,180700,1946697228,1425,1425,1425,1425,0
20240329,180600,1946697228,1425,1425,1425,1425,0
20240329,180500,1946697228,1425,1425,1425,1425,0
20240329,180400,1946697228,1425,1425,1425,1425,0
20240329,180300,1946697228,1425,1425,1425,1425,0
20240329,180200,1946697228,1425,1425,1425,1425,0
20240329,180100,1946697228,1425,1425,1425,1425,27326
20240329,180000,1946697228,1425,1425,1425,1425,0
20240329,175900,1946697228,1425,1425,1425,1425,0
20240329,175800,1946697228,1425,1425,1425,1425,0
20240329,175700,1946697228,1425,1425,1425,1425,0
20240329,175600,1946697228,1425,1425,1425,1425,0
20240329,175500,1946697228,1425,1425,1425,1425,0
20240329,175400,1946697228,1425,1425,1425,1425,0
20240329,175300,1946697228,1425,1425,1425,1425,0
20240329,175200,1946697228,1425,1425,1425,1425,0
20240329,175100,1946697228,1425,1425,1425,1425,0
20240329,175000,1946697228,1425,1425,1425,1425,0
20240329,174900,1946697228,1425,1425,1425,1425,0
20240329,174800,1946697228,1425,1425,1425,1425,0
20240329,174700,1946697228,1425,1425,1425,1425,0
20240329,174600,1946697228,1425,1425,1425,1425,0
20240329,174500,1946697228,1425,1425,1425,1425,0
20240329,174400,1946697228,1425,1425,1425,1425,0
20240329,174300,1946697228,1425,1425,1425,1425,0
20240329,174200,1946697228,1425,1425,1425,1425,0
20240329,174100,1946697228,1425,1425,1425,1425,0
20240329,174000,1946697228,1425,1425,1425,1425,0
20240329,173900,1946697228,1425,1425,1425,1425,0
20240329,173800,1946697228,1425,1425,1425,1425,0
20240329,173700,1946697228,1425,1425,1425,1425,0
20240329,173600,1946697228,1425,1425,1425,1425,0
20240329,173500,1946697228,1425,1425,1425,1425,0
20240329,173400,1946697228,1425,1425,1425,1425,0
20240329,173300,1946697228,1425,1425,1425,1425,0
20240329,173200,1946697228,1425,1425,1425,1425,0
20240329,173100,1946697228,1425,1425,1425,1425,27326
20240329,173000,1946697228,1425,1425,1425,1425,0
20240329,172900,1946697228,1425,1425,1425,1425,0
20240329,172800,1946697228,1425,1425,1425,1425,0
20240329,172700,1946697228,1425,1425,1425,1425,0
20240329,172600,1946697228,1425,1425,1425,1425,0
20240329,172500,1946697228,1425,1425,1425,1425,0
20240329,172400,1946697228,1425,1425,1425,1425,0
20240329,172300,1946697228,1425,1425,1425,1425,0
20240329,172200,1946697228,1425,1425,1425,1425,0
20240329,172100,1946697228,1425,1425,1425,1425,0
20240329,172000,1946697228,1425,1425,1425,1425,0
20240329,171900,1946697228,1425,1425,1425,1425,0
20240329,171800,1946697228,1425,1425,1425,1425,0
20240329,171700,1946697228,1425,1425,1425,1425,0
20240329,171600,1946697228,1425,1425,1425,1425,0
20240329,171500,1946697228,1425,1425,1425,1425,0
20240329,171400,1946697228,1425,1425,1425,1425,0
20240329,171300,1946697228,1425,1425,1425,1425,0
20240329,171200,1946697228,1425,1425,1425,1425,0
20240329,171100,1946697228,1425,1425,1425,1425,0
20240329,171000,1946697228,1425,1425,1425,1425,0
20240329,170900,1946697228,1425,1425,1425,1425,0
20240329,170800,1946697228,1425,1425,1425,1425,0
20240329,170700,1946697228,1425,1425,1425,1425,0
20240329,170600,1946697228,1425,1425,1425,1425,0
20240329,170500,1946697228,1425,1425,1425,1425,0
20240329,170400,1946697228,1425,1425,1425,1425,0
20240329,170300,1946697228,1425,1425,1425,1425,0
20240329,170200,1946697228,1425,1425,1425,1425,0
20240329,170100,1946697228,1425,1425,1425,1425,27326
20240329,170000,1946697228,1425,1425,1425,1425,0
20240329,165900,1946697228,1425,1425,1425,1425,0
20240329,165800,1946697228,1425,1425,1425,1425,0
20240329,165700,1946697228,1425,1425,1425,1425,0
20240329,165600,1946697228,1425,1425,1425,1425,0
20240329,165500,1946697228,1425,1425,1425,1425,0
20240329,165400,1946697228,1425,1425,1425,1425,0
20240329,165300,1946697228,1425,1425,1425,1425,0
20240329,165200,1946697228,1425,1425,1425,1425,0
20240329,165100,1946697228,1425,1425,1425,1425,0
20240329,165000,1946697228,1425,1425,1425,1425,0
20240329,164900,1946697228,1425,1425,1425,1425,0
20240329,164800,1946697228,1425,1425,1425,1425,0
20240329,164700,1946697228,1425,1425,1425,1425,0
20240329,164600,1946697228,1425,1425,1425,1425,0
20240329,164500,1946697228,1425,1425,1425,1425,0
20240329,164400,1946697228,1425,1425,1425,1425,0
20240329,164300,1946697228,1425,1425,1425,1425,0
20240329,164200,1946697228,1425,1425,1425,1425,0
20240329,164100,1946697228,1425,1425,1425,1425,0
20240329,164000,1946697228,1425,1425,1425,1425,0
20240329,163900,1946697228,1425,1425,1425,1425,0
20240329,163800,1946697228,1425,1425,1425,1425,0
20240329,163700,1946697228,1425,1425,1425,1425,0
20240329,163600,1946697228,1425,1425,1425,1425,0
20240329,163500,1946697228,1425,1425,1425,1425,0
20240329,163400,1946697228,1425,1425,1425,1425,0
20240329,163300,1946697228,1425,1425,1425,1425,0
20240329,163200,1946697228,1425,1425,1425,1425,0
20240329,163100,1946697228,1425,1425,1425,1425,27326
20240329,163000,1946697228,1425,1425,1425,1425,0
20240329,162900,1946697228,1425,1425,1425,1425,0
20240329,162800,1946697228,1425,1425,1425,1425,0
20240329,162700,1946697228,1425,1425,1425,1425,0
20240329,162600,1946697228,1425,1425,1425,1425,0
20240329,162500,1946697228,1425,1425,1425,1425,0
20240329,162400,1946697228,1425,1425,1425,1425,0
20240329,162300,1946697228,1425,1425,1425,1425,0
20240329,162200,1946697228,1425,1425,1425,1425,0
20240329,162100,1946697228,1425,1425,1425,1425,0
20240329,162000,1946697228,1425,1425,1425,1425,0
20240329,161900,1946697228,1425,1425,1425,1425,0
20240329,161800,1946697228,1425,1425,1425,1425,0
20240329,161700,1946697228,1425,1425,1425,1425,0
20240329,161600,1946697228,1425,1425,1425,1425,0
20240329,161500,1946697228,1425,1425,1425,1425,0
20240329,161400,1946697228,1425,1425,1425,1425,0
20240329,161300,1946697228,1425,1425,1425,1425,0
20240329,161200,1946697228,1425,1425,1425,1425,0
20240329,161100,1946697228,1425,1425,1425,1425,0
20240329,161000,1946697228,1425,1425,1425,1425,0
20240329,160900,1946697228,1425,1425,1425,1425,0
20240329,160800,1946697228,1425,1425,1425,1425,0
20240329,160700,1946697228,1425,1425,1425,1425,0
20240329,160600,1946697228,1425,1425,1425,1425,0
20240329,160500,1946697228,1425,1425,1425,1425,0
20240329,160400,1946697228,1425,1425,1425,1425,0
20240329,160300,1946697228,1425,1425,1425,1425,0
20240329,160200,1946697228,1425,1425,1425,1425,0
20240329,160100,1946697228,1425,1425,1425,1425,27326
20240329,160000,1946697228,1425,1425,1425,1425,0
20240329,155900,1946697228,1425,1425,1425,1425,0
20240329,155800,1946697228,1425,1425,1425,1425,0
20240329,155700,1946697228,1425,1425,1425,1425,0
20240329,155600,1946697228,1425,1425,1425,1425,0
20240329,155500,1946697228,1425,1425,1425,1425,0
20240329,155400,1946697228,1425,1425,1425,1425,0
20240329,155300,1946697228,1425,1425,1425,1425,0
20240329,155200,1946697228,1425,1425,1425,1425,0
20240329,155100,1946697228,1425,1425,1425,1425,0
20240329,155000,1946697228,1425,1425,1425,1425,0
20240329,154900,1946697228,1425,1425,1425,1425,0
20240329,154800,1946697228,1425,1425,1425,1425,0
20240329,154700,1946697228,1425,1425,1425,1425,0
20240329,154600,1946697228,1425,1425,1425,1425,0
20240329,154500,1946697228,1425,1425,1425,1425,0
20240329,154400,1946697228,1425,1425,1425,1425,0
20240329,154300,1946697228,1425,1425,1425,1425,0
20240329,154200,1946697228,1425,1425,1425,1425,0
20240329,154100,1946697228,1425,1425,1425,1425,0
20240329,154000,1946697228,1425,1425,1425,1425,0
20240329,153900,1946697228,1425,1425,1425,1425,0
20240329,153800,1946697228,1425,1425,1425,1425,0
20240329,153700,1946697228,1425,1425,1425,1425,0
20240329,153600,1946697228,1425,1425,1425,1425,0
20240329,153500,1946697228,1425,1425,1425,1425,0
20240329,153400,1946697228,1425,1425,1425,1425,0
20240329,153300,1946697228,1425,1425,1425,1425,0
20240329,153200,1946697228,1425,1425,1425,1425,0
20240329,153100,1946697228,1425,1425,1425,1425,27326
20240329,153000,1946697228,1425,1425,1425,1425,27326
20240329,152900,1907757678,1427,1427,1427,1427,0
20240329,152800,1907757678,1427,1427,1427,1427,0
20240329,152700,1907757678,1427,1427,1427,1427,0
20240329,152600,1907757678,1427,1427,1427,1427,0
20240329,152500,1907757678,1427,1427,1427,1427,0
20240329,152400,1907757678,1427,1427,1427,1427,0
20240329,152300,1907757678,1427,1427,1427,1427,0
20240329,152200,1907757678,1427,1427,1427,1427,0
20240329,152100,1907757678,1427,1427,1427,1427,0
20240329,152000,1907757678,1427,1427,1427,1427,0
20240329,151900,1907757678,1427,1425,1427,1425,5777
20240329,151800,1899521916,1425,1427,1427,1425,3684
20240329,151700,1894269078,1426,1425,1427,1425,1949
20240329,151600,1891491707,1425,1426,1427,1425,1077
20240329,151500,1889955862,1427,1425,1427,1425,8
20240329,151400,1889944456,1427,1427,1427,1425,1174
20240329,151300,1888271161,1427,1427,1427,1426,2785
20240329,151200,1884297466,1427,1426,1427,1426,633
20240329,151100,1883394594,1426,1427,1427,1425,3877
20240329,151000,1877864692,1427,1431,1431,1427,557
20240329,150900,1877069844,1428,1427,1428,1427,600
20240329,150800,1876213544,1432,1432,1432,1428,228
20240329,150700,1875887940,1432,1432,1432,1428,722
20240329,150600,1874855118,1433,1433,1433,1432,3
20240329,150500,1874850820,1427,1432,1433,1427,1217
20240329,150400,1873108819,1433,1430,1433,1427,51
20240329,150300,1873035919,1430,1425,1433,1425,6386
20240329,150200,1863930483,1426,1433,1433,1426,19028
20240329,150100,1836795926,1433,1432,1433,1427,6391
20240329,150000,1827674385,1429,1430,1433,1429,1170
20240329,145900,1826001743,1433,1433,1433,1431,9125
20240329,145800,1812938510,1430,1432,1433,1430,1274
20240329,145700,1811114256,1432,1431,1432,1431,1172
20240329,145600,1809436196,1431,1431,1432,1430,570
20240329,145500,1808620132,1431,1430,1431,1429,256
20240329,145400,1808254045,1429,1429,1429,1429,980
20240329,145300,1806853625,1428,1430,1430,1428,1016
20240329,145200,1805401346,1429,1428,1429,1428,812
20240329,145100,1804241802,1428,1426,1428,1426,15007
20240329,145000,1782811818,1428,1427,1428,1426,70
20240329,144900,1782711974,1426,1426,1426,1426,232
20240329,144800,1782381142,1426,1426,1426,1426,461
20240329,144700,1781723756,1428,1425,1428,1425,30001
20240329,144600,1738886198,1425,1426,1426,1425,2308
20240329,144500,1735596598,1425,1425,1425,1425,21550
20240329,144400,1704887848,1425,1427,1427,1425,17144
20240329,144300,1680453910,1427,1426,1427,1426,5707
20240329,144200,1672315103,1426,1427,1427,1426,1110
20240329,144100,1670732143,1427,1427,1427,1427,152
20240329,144000,1670515239,1427,1427,1427,1427,10
20240329,143900,1670500969,1427,1427,1427,1426,573
20240329,143800,1669683308,1427,1427,1427,1427,1742
20240329,143700,1667197474,1427,1427,1427,1427,5
20240329,143600,1667190339,1427,1427,1428,1427,1745
20240329,143500,1664699289,1428,1427,1428,1427,1890
20240329,143400,1662001255,1428,1429,1429,1428,1029
20240329,143300,1660531842,1428,1428,1428,1428,286
20240329,143200,1660123434,1428,1427,1428,1426,18229
20240329,143100,1634108979,1426,1427,1427,1426,601
20240329,143000,1633251451,1426,1426,1427,1426,10220
20240329,142900,1618677628,1426,1427,1427,1426,1950
20240329,142800,1615894988,1428,1429,1429,1428,337
20240329,142700,1615413750,1429,1429,1429,1429,632
20240329,142600,1614510622,1427,1428,1429,1427,11030
20240329,142500,1598765239,1429,1429,1429,1429,827
20240329,142400,1597583456,1429,1429,1430,1429,1077
20240329,142300,1596044401,1430,1430,1430,1430,6738
20240329,142200,1586409061,1431,1432,1432,1430,19603
20240329,142100,1558363312,1433,1433,1433,1432,149
20240329,142000,1558149919,1432,1432,1432,1432,2096
20240329,141900,1555148447,1433,1432,1433,1432,2448
20240329,141800,1551642426,1431,1432,1432,1431,62
20240329,141700,1551553643,1432,1432,1432,1432,110
20240329,141600,1551396123,1432,1432,1432,1432,3100
20240329,141500,1546956923,1432,1431,1432,1430,1280
20240329,141400,1545125521,1431,1430,1431,1430,2512
20240329,141300,1541533349,1430,1431,1431,1430,2721
20240329,141200,1537642265,1431,1430,1431,1430,3002
20240329,141100,1533349403,1430,1431,1431,1430,2195
20240329,141000,1530210550,1430,1430,1430,1430,9332
20240329,140900,1516865790,1431,1431,1432,1431,5231
20240329,140800,1509380228,1430,1431,1431,1430,555
20240329,140700,1508586568,1431,1431,1431,1431,205
20240329,140600,1508293213,1431,1431,1431,1431,5
20240329,140500,1508286058,1431,1431,1431,1431,1429
20240329,140400,1506241159,1430,1431,1431,1430,98
20240329,140300,1506101014,1431,1431,1432,1431,2885
20240329,140200,1501972569,1431,1432,1432,1431,250
20240329,140100,1501614669,1432,1432,1432,1432,11
20240329,140000,1501598917,1431,1432,1432,1431,557
20240329,135900,1500801493,1432,1431,1432,1431,45
20240329,135800,1500737097,1431,1431,1431,1431,12
20240329,135700,1500719925,1432,1432,1432,1432,511
20240329,135600,1499988173,1433,1433,1433,1430,107
20240329,135500,1499834856,1430,1432,1432,1430,4008
20240329,135400,1494101586,1432,1433,1433,1432,261
20240329,135300,1493727832,1433,1432,1433,1432,17
20240329,135200,1493703487,1432,1432,1432,1432,0
20240329,135100,1493703487,1432,1432,1432,1432,696
20240329,135000,1492706815,1432,1432,1433,1432,203
20240329,134900,1492416118,1432,1433,1433,1432,511
20240329,134800,1491684365,1432,1432,1432,1432,734
20240329,134700,1490633277,1432,1433,1433,1432,29
20240329,134600,1490591746,1432,1431,1432,1430,1560
20240329,134500,1488359825,1432,1432,1432,1432,0
20240329,134400,1488359825,1432,1432,1432,1432,1
20240329,134300,1488358393,1433,1430,1433,1430,99
20240329,134200,1488216818,1432,1431,1433,1430,253
20240329,134100,1487854883,1432,1432,1432,1432,80
20240329,134000,1487740323,1433,1432,1433,1432,26
20240329,133900,1487703090,1432,1432,1432,1432,0
20240329,133800,1487703090,1432,1432,1432,1432,2
20240329,133700,1487700226,1430,1431,1432,1430,181
20240329,133600,1487441391,1432,1431,1432,1431,20607
20240329,133500,1457952773,1431,1429,1431,1427,11749
20240329,133400,1441168397,1430,1430,1430,1430,4382
20240329,133300,1434902137,1430,1429,1430,1429,32
20240329,133200,1434856408,1430,1431,1431,1430,1729
20240329,133100,1432383935,1431,1431,1431,1431,2
20240329,133000,1432381073,1430,1430,1430,1429,242
20240329,132900,1432035033,1430,1429,1430,1428,6670
20240329,132800,1422503046,1430,1430,1430,1430,37
20240329,132700,1422450136,1430,1430,1430,1430,11
20240329,132600,1422434406,1430,1430,1430,1430,9807
20240329,132500,1408410396,1431,1430,1431,1430,1458
20240329,132400,1406325454,1431,1431,1432,1431,1076
20240329,132300,1404785697,1432,1432,1432,1432,20
20240329,132200,1404757057,1432,1431,1432,1431,714
20240329,132100,1403735309,1432,1432,1432,1431,3004
20240329,132000,1399436081,1432,1433,1433,1432,252
20240329,131900,1399075187,1433,1433,1433,1433,578
20240329,131800,1398246913,1433,1433,1433,1433,0
20240329,131700,1398246913,1433,1433,1433,1433,0
20240329,131600,1398246913,1433,1433,1433,1433,1
20240329,131500,1398245480,1433,1432,1433,1430,10122
20240329,131400,1383762279,1433,1433,1433,1433,0
20240329,131300,1383762279,1433,1433,1433,1433,100
20240329,131200,1383618979,1433,1433,1433,1432,406
20240329,131100,1383037186,1433,1433,1433,1433,756
20240329,131000,1381953838,1433,1433,1434,1433,224
20240329,130900,1381632845,1432,1433,1433,1432,646
20240329,130800,1380707129,1433,1433,1433,1433,100
20240329,130700,1380563829,1433,1433,1433,1433,1000
20240329,130600,1379130829,1433,1432,1433,1432,439
20240329,130500,1378502156,1432,1432,1432,1432,2205
20240329,130400,1375344596,1432,1432,1432,1432,11
20240329,130300,1375328844,1432,1432,1432,1432,626
20240329,130200,1374432412,1431,1431,1431,1431,620
20240329,130100,1373545192,1432,1432,1432,1432,35
20240329,130000,1373495072,1432,1432,1432,1432,215
20240329,125900,1373187192,1433,1431,1433,1430,1117
20240329,125800,1371588375,1431,1431,1431,1431,101
20240329,125700,1371443844,1430,1430,1430,1430,30
20240329,125600,1371400944,1431,1430,1431,1429,262
20240329,125500,1371026096,1431,1431,1431,1431,12
20240329,125400,1371008924,1431,1429,1432,1429,4647
20240329,125300,1364368158,1432,1432,1432,1432,0
20240329,125200,1364368158,1432,1433,1433,1432,42
20240329,125100,1364307973,1429,1433,1433,1429,161
20240329,125000,1364077783,1433,1433,1433,1433,200
20240329,124900,1363791183,1434,1433,1434,1431,1020
20240329,124800,1362331331,1433,1432,1433,1431,3121
20240329,124700,1357865168,1433,1434,1434,1433,80
20240329,124600,1357750526,1434,1433,1434,1433,7
20240329,124500,1357740489,1434,1434,1434,1434,50
20240329,124400,1357668789,1434,1434,1434,1434,0
20240329,124300,1357668789,1434,1432,1434,1431,43
20240329,124200,1357607172,1434,1429,1434,1428,1949
20240329,124100,1354816245,1429,1429,1429,1428,402
20240329,124000,1354241789,1429,1430,1430,1429,1683
20240329,123900,1351836677,1430,1433,1433,1429,2668
20240329,123800,1348020493,1433,1433,1433,1433,70
20240329,123700,1347920183,1433,1433,1433,1433,108
20240329,123600,1347765419,1434,1433,1434,1432,2304
20240329,123500,1344464884,1431,1432,1433,1431,1916
20240329,123400,1341721555,1434,1434,1434,1434,139
20240329,123300,1341522229,1434,1434,1435,1433,2205
20240329,123200,1338362161,1435,1432,1435,1431,989
20240329,123100,1336946141,1435,1435,1435,1435,1
20240329,123000,1336944706,1435,1435,1436,1435,103
20240329,122900,1336796809,1435,1434,1435,1434,10012
20240329,122800,1322439589,1434,1433,1434,1433,101
20240329,122700,1322294855,1430,1434,1434,1430,38
20240329,122600,1322240383,1434,1434,1434,1431,15
20240329,122500,1322218876,1431,1430,1431,1430,1367
20240329,122400,1320263412,1430,1430,1430,1430,1532
20240329,122300,1318072652,1431,1432,1434,1431,1071
20240329,122200,1316538980,1432,1434,1434,1432,131
20240329,122100,1316351380,1435,1435,1435,1434,694
20240329,122000,1315355506,1435,1435,1435,1434,1311
20240329,121900,1313475530,1436,1436,1436,1436,500
20240329,121800,1312757530,1436,1436,1436,1435,713
20240329,121700,1311733664,1435,1437,1437,1435,3004
20240329,121600,1307422902,1436,1437,1437,1436,1090
20240329,121500,1305857656,1437,1437,1437,1435,1948
20240329,121400,1303062084,1437,1437,1437,1437,26
20240329,121300,1303024722,1437,1437,1437,1436,4
20240329,121200,1303018975,1438,1438,1438,1437,2066
20240329,121100,1300048087,1438,1436,1438,1436,2168
20240329,121000,1296932037,1438,1438,1438,1436,3987
20240329,120900,1291206679,1437,1438,1438,1437,470
20240329,120800,1290531006,1438,1437,1438,1436,95
20240329,120700,1290394518,1437,1438,1438,1436,99
20240329,120600,1290252242,1439,1439,1439,1438,2053
20240329,120500,1287300016,1439,1430,1441,1430,72125
20240329,120400,1183616321,1430,1430,1430,1430,4
20240329,120300,1183610601,1430,1430,1430,1430,4
20240329,120200,1183604881,1430,1430,1430,1430,1
20240329,120100,1183603451,1430,1430,1430,1430,5
20240329,120000,1183596301,1430,1429,1430,1429,2
20240329,115900,1183593442,1429,1430,1430,1429,75
20240329,115800,1183486236,1430,1430,1431,1429,3363
20240329,115700,1178679530,1431,1431,1431,1431,64
20240329,115600,1178587946,1431,1431,1431,1431,3
20240329,115500,1178583653,1430,1431,1431,1430,51
20240329,115400,1178510722,1431,1431,1431,1431,56
20240329,115300,1178430586,1430,1430,1431,1430,2124
20240329,115200,1175393265,1431,1430,1431,1430,6
20240329,115100,1175384684,1430,1430,1432,1430,3724
20240329,115000,1170054535,1431,1431,1431,1430,1655
20240329,114900,1167687230,1432,1432,1432,1431,110
20240329,114800,1167529711,1432,1431,1432,1431,501
20240329,114700,1166812779,1432,1430,1432,1430,537
20240329,114600,1166044771,1430,1430,1430,1430,12
20240329,114500,1166027611,1430,1430,1432,1430,1617
20240329,114400,1163715298,1432,1431,1432,1430,82
20240329,114300,1163597984,1431,1431,1431,1429,4522
20240329,114200,1157136014,1430,1433,1433,1430,1002
20240329,114100,1155701452,1432,1432,1432,1430,1772
20240329,114000,1153164157,1432,1432,1432,1432,800
20240329,113900,1152018557,1432,1432,1432,1432,29
20240329,113800,1151977029,1432,1432,1432,1432,522
20240329,113700,1151229525,1432,1432,1432,1432,306
20240329,113600,1150791333,1431,1431,1431,1431,0
20240329,113500,1150791333,1431,1431,1432,1431,1010
20240329,113400,1149346022,1432,1432,1432,1432,0
20240329,113300,1149346022,1432,1431,1432,1431,3002
20240329,113200,1145047159,1432,1432,1432,1432,1
20240329,113100,1145045727,1432,1433,1433,1432,56
20240329,113000,1144965481,1433,1433,1433,1433,205
20240329,112900,1144671716,1433,1430,1433,1430,4003
20240329,112800,1138942638,1430,1430,1430,1430,2
20240329,112700,1138939778,1430,1430,1430,1430,3
20240329,112600,1138935488,1430,1429,1430,1429,1001
20240329,112500,1137504558,1430,1430,1430,1430,868
20240329,112400,1136263318,1430,1429,1430,1429,526
20240329,112300,1135511161,1430,1430,1431,1430,501
20240329,112200,1134794730,1429,1430,1431,1429,1546
20240329,112100,1132584501,1431,1431,1431,1430,202
20240329,112000,1132295639,1431,1431,1431,1431,101
20240329,111900,1132151108,1431,1431,1431,1431,0
20240329,111800,1132151108,1431,1431,1432,1431,1235
20240329,111700,1130383721,1431,1432,1432,1430,503
20240329,111600,1129664426,1431,1429,1431,1428,7790
20240329,111500,1118530309,1429,1430,1431,1429,1903
20240329,111400,1115808019,1432,1431,1432,1430,492
20240329,111300,1115103997,1430,1432,1432,1430,999
20240329,111200,1113673829,1432,1433,1433,1428,18532
20240329,111100,1087180416,1432,1432,1432,1431,4110
20240329,111000,1081298309,1433,1432,1433,1431,13
20240329,110900,1081279687,1431,1432,1432,1431,1445
20240329,110800,1079211567,1431,1431,1432,1431,358
20240329,110700,1078699188,1431,1432,1432,1431,112
20240329,110600,1078538805,1432,1432,1432,1432,140
20240329,110500,1078338325,1432,1432,1432,1431,104
20240329,110400,1078189399,1431,1433,1433,1431,79
20240329,110300,1078076313,1433,1432,1433,1431,1076
20240329,110200,1076535555,1433,1432,1433,1432,523
20240329,110100,1075786617,1433,1433,1433,1433,200
20240329,110000,1075500017,1433,1433,1433,1433,52
20240329,105900,1075425501,1433,1433,1433,1433,0
20240329,105800,1075425501,1433,1433,1433,1431,329
20240329,105700,1074954056,1432,1433,1433,1432,1475
20240329,105600,1072841337,1433,1432,1433,1432,5483
20240329,105500,1064989521,1432,1431,1432,1431,4284
20240329,105400,1058855603,1431,1431,1431,1431,625
20240329,105300,1057961228,1431,1431,1432,1430,203
20240329,105200,1057670934,1432,1432,1432,1432,1302
20240329,105100,1055806470,1432,1432,1432,1432,1547
20240329,105000,1053591166,1432,1430,1432,1430,332
20240329,104900,1053116404,1429,1430,1430,1429,631
20240329,104800,1052214704,1429,1430,1430,1429,3466
20240329,104700,1047259404,1432,1432,1432,1430,163
20240329,104600,1047026082,1432,1432,1432,1432,201
20240329,104500,1046738250,1432,1432,1432,1431,1046
20240329,104400,1045241378,1432,1432,1432,1430,1102
20240329,104300,1043665313,1430,1432,1432,1430,5071
20240329,104200,1036403732,1432,1432,1432,1430,525
20240329,104100,1035652920,1432,1431,1432,1431,1001
20240329,104000,1034220488,1432,1432,1432,1430,2053
20240329,103900,1031283099,1433,1432,1433,1432,514
20240329,103800,1030546547,1433,1432,1433,1431,522
20240329,103700,1029799437,1433,1432,1433,1432,37
20240329,103600,1029746433,1432,1433,1433,1432,3
20240329,103500,1029742135,1433,1433,1433,1433,1175
20240329,103400,1028058360,1433,1431,1433,1430,4039
20240329,103300,1022278366,1431,1432,1433,1431,233
20240329,103200,1021944840,1432,1432,1433,1431,653
20240329,103100,1021009890,1433,1433,1433,1433,1
20240329,103000,1021008457,1430,1432,1433,1430,2953
20240329,102900,1016779868,1433,1431,1433,1431,2012
20240329,102800,1013900552,1431,1433,1433,1431,8410
20240329,102700,1001865021,1433,1432,1433,1431,1585
20240329,102600,999596381,1432,1432,1432,1432,100
20240329,102500,999453181,1431,1431,1433,1431,1408
20240329,102400,997436331,1431,1431,1433,1431,1306
20240329,102300,995566416,1431,1429,1431,1429,3400
20240329,102200,990704534,1430,1429,1430,1429,993
20240329,102100,989285499,1430,1430,1430,1429,1450
20240329,102000,987212494,1431,1431,1431,1431,164
20240329,101900,986977810,1432,1432,1432,1431,228
20240329,101800,986651431,1432,1432,1432,1431,451
20240329,101700,986005699,1432,1431,1432,1431,106
20240329,101600,985854012,1431,1430,1431,1430,2411
20240329,101500,982403997,1430,1432,1432,1430,5672
20240329,101400,974293001,1430,1430,1431,1430,2706
20240329,101300,970422221,1432,1431,1432,1431,266
20240329,101200,970041439,1432,1432,1432,1432,1767
20240329,101100,967511095,1432,1432,1432,1432,205
20240329,101000,967217535,1432,1432,1432,1431,2259
20240329,100900,963983647,1432,1431,1432,1430,9048
20240329,100800,951032121,1432,1431,1432,1431,51
20240329,100700,950959139,1431,1431,1431,1431,280
20240329,100600,950558459,1431,1430,1431,1430,1037
20240329,100500,949075538,1431,1432,1432,1431,5913
20240329,100400,940610341,1432,1432,1432,1431,22
20240329,100300,940578850,1432,1432,1432,1431,801
20240329,100200,939432318,1432,1432,1432,1431,2351
20240329,100100,936065688,1432,1430,1432,1430,84
20240329,100000,935945404,1429,1429,1429,1429,2134
20240329,095900,932895918,1429,1429,1429,1428,1919
20240329,095800,930155010,1429,1431,1431,1428,447
20240329,095700,929516426,1431,1432,1432,1428,21103
20240329,095600,899375179,1432,1432,1432,1432,628
20240329,095500,898475883,1432,1430,1432,1430,2142
20240329,095400,895412780,1432,1432,1433,1430,20449
20240329,095300,866158803,1432,1433,1433,1432,194
20240329,095200,865880871,1434,1434,1434,1434,514
20240329,095100,865143795,1434,1434,1434,1431,2610
20240329,095000,861406261,1434,1435,1435,1432,37
20240329,094900,861353250,1431,1433,1433,1431,17429
20240329,094800,836389851,1433,1435,1435,1433,1834
20240329,094700,833760015,1435,1435,1435,1435,1667
20240329,094600,831367870,1435,1435,1435,1435,1002
20240329,094500,829930000,1436,1436,1436,1436,867
20240329,094400,828684988,1436,1436,1436,1432,3171
20240329,094300,824141754,1436,1436,1436,1434,198
20240329,094200,823857456,1432,1437,1437,1432,6157
20240329,094100,815037751,1437,1437,1437,1437,16
20240329,094000,815014759,1434,1434,1437,1434,3673
20240329,093900,809742018,1434,1434,1437,1434,1414
20240329,093800,807714336,1434,1434,1434,1432,3695
20240329,093700,802415771,1437,1436,1437,1434,3967
20240329,093600,796724309,1436,1436,1436,1436,111
20240329,093500,796564913,1436,1432,1436,1432,55
20240329,093400,796486051,1432,1433,1436,1432,1392
20240329,093300,794492647,1432,1437,1437,1432,959
20240329,093200,793118799,1437,1436,1437,1436,4160
20240329,093100,787143509,1436,1432,1436,1432,1885
20240329,093000,784441263,1432,1430,1432,1430,20330
20240329,092900,755346879,1430,1430,1430,1427,1906
20240329,092800,752621380,1430,1430,1432,1427,3618
20240329,092700,747447576,1430,1427,1430,1427,5106
20240329,092600,740149698,1427,1432,1432,1427,8788
20240329,092500,727591675,1432,1429,1432,1428,8959
20240329,092400,714794784,1429,1432,1432,1429,9257
20240329,092300,701557264,1432,1434,1435,1430,18509
20240329,092200,675040684,1435,1436,1437,1434,8107
20240329,092100,663407151,1438,1435,1438,1435,3710
20240329,092000,658078558,1438,1438,1439,1433,5114
20240329,091900,650723826,1435,1439,1439,1435,17766
20240329,091800,625222534,1440,1438,1440,1437,24261
20240329,091700,590329754,1438,1440,1440,1438,11182
20240329,091600,574239952,1439,1440,1440,1437,10784
20240329,091500,558722970,1440,1438,1440,1433,14256
20240329,091400,538221293,1438,1438,1439,1436,11019
20240329,091300,522379271,1437,1427,1437,1427,30869
20240329,091200,478079772,1427,1431,1435,1427,17558
20240329,091100,452949144,1431,1418,1431,1418,8452
20240329,091000,440907866,1422,1418,1422,1417,9824
20240329,090900,426978301,1418,1422,1426,1417,33337
20240329,090800,379713595,1421,1419,1421,1417,4175
20240329,090700,373790249,1418,1414,1418,1410,24221
20240329,090600,339604788,1414,1409,1414,1409,4715
20240329,090500,332949294,1410,1414,1414,1410,11836
20240329,090400,316255759,1415,1418,1418,1410,12180
20240329,090300,299034580,1420,1418,1422,1415,6186
20240329,090200,290253247,1419,1414,1422,1414,23757
20240329,090100,256565797,1413,1405,1413,1405,13781
20240329,090000,237138149,1410,1398,1422,1398,169504