stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,193300,35331756935,1569,1569,1569,1569,83191
20240322,193200,35331756935,1569,1569,1569,1569,0
20240322,193100,35331756935,1569,1569,1569,1569,0
20240322,193000,35331756935,1569,1569,1569,1569,0
20240322,192900,35331756935,1569,1569,1569,1569,0
20240322,192800,35331756935,1569,1569,1569,1569,0
20240322,192700,35331756935,1569,1569,1569,1569,0
20240322,192600,35331756935,1569,1569,1569,1569,0
20240322,192500,35331756935,1569,1569,1569,1569,0
20240322,192400,35331756935,1569,1569,1569,1569,0
20240322,192300,35331756935,1569,1569,1569,1569,0
20240322,192200,35331756935,1569,1569,1569,1569,0
20240322,192100,35331756935,1569,1569,1569,1569,0
20240322,192000,35331756935,1569,1569,1569,1569,0
20240322,191900,35331756935,1569,1569,1569,1569,0
20240322,191800,35331756935,1569,1569,1569,1569,0
20240322,191700,35331756935,1569,1569,1569,1569,0
20240322,191600,35331756935,1569,1569,1569,1569,0
20240322,191500,35331756935,1569,1569,1569,1569,0
20240322,191400,35331756935,1569,1569,1569,1569,0
20240322,191300,35331756935,1569,1569,1569,1569,0
20240322,191200,35331756935,1569,1569,1569,1569,0
20240322,191100,35331756935,1569,1569,1569,1569,0
20240322,191000,35331756935,1569,1569,1569,1569,0
20240322,190900,35331756935,1569,1569,1569,1569,0
20240322,190800,35331756935,1569,1569,1569,1569,0
20240322,190700,35331756935,1569,1569,1569,1569,0
20240322,190600,35331756935,1569,1569,1569,1569,0
20240322,190500,35331756935,1569,1569,1569,1569,0
20240322,190400,35331756935,1569,1569,1569,1569,0
20240322,190300,35331756935,1569,1569,1569,1569,83191
20240322,190200,35331756935,1569,1569,1569,1569,0
20240322,190100,35331756935,1569,1569,1569,1569,0
20240322,190000,35331756935,1569,1569,1569,1569,0
20240322,185900,35331756935,1569,1569,1569,1569,0
20240322,185800,35331756935,1569,1569,1569,1569,0
20240322,185700,35331756935,1569,1569,1569,1569,0
20240322,185600,35331756935,1569,1569,1569,1569,0
20240322,185500,35331756935,1569,1569,1569,1569,0
20240322,185400,35331756935,1569,1569,1569,1569,0
20240322,185300,35331756935,1569,1569,1569,1569,0
20240322,185200,35331756935,1569,1569,1569,1569,0
20240322,185100,35331756935,1569,1569,1569,1569,0
20240322,185000,35331756935,1569,1569,1569,1569,0
20240322,184900,35331756935,1569,1569,1569,1569,0
20240322,184800,35331756935,1569,1569,1569,1569,0
20240322,184700,35331756935,1569,1569,1569,1569,0
20240322,184600,35331756935,1569,1569,1569,1569,0
20240322,184500,35331756935,1569,1569,1569,1569,0
20240322,184400,35331756935,1569,1569,1569,1569,0
20240322,184300,35331756935,1569,1569,1569,1569,0
20240322,184200,35331756935,1569,1569,1569,1569,0
20240322,184100,35331756935,1569,1569,1569,1569,0
20240322,184000,35331756935,1569,1569,1569,1569,0
20240322,183900,35331756935,1569,1569,1569,1569,0
20240322,183800,35331756935,1569,1569,1569,1569,0
20240322,183700,35331756935,1569,1569,1569,1569,0
20240322,183600,35331756935,1569,1569,1569,1569,0
20240322,183500,35331756935,1569,1569,1569,1569,0
20240322,183400,35331756935,1569,1569,1569,1569,0
20240322,183300,35331756935,1569,1569,1569,1569,83191
20240322,183200,35331756935,1569,1569,1569,1569,0
20240322,183100,35331756935,1569,1569,1569,1569,0
20240322,183000,35331756935,1569,1569,1569,1569,0
20240322,182900,35331756935,1569,1569,1569,1569,0
20240322,182800,35331756935,1569,1569,1569,1569,0
20240322,182700,35331756935,1569,1569,1569,1569,0
20240322,182600,35331756935,1569,1569,1569,1569,0
20240322,182500,35331756935,1569,1569,1569,1569,0
20240322,182400,35331756935,1569,1569,1569,1569,0
20240322,182300,35331756935,1569,1569,1569,1569,0
20240322,182200,35331756935,1569,1569,1569,1569,0
20240322,182100,35331756935,1569,1569,1569,1569,0
20240322,182000,35331756935,1569,1569,1569,1569,0
20240322,181900,35331756935,1569,1569,1569,1569,0
20240322,181800,35331756935,1569,1569,1569,1569,0
20240322,181700,35331756935,1569,1569,1569,1569,0
20240322,181600,35331756935,1569,1569,1569,1569,0
20240322,181500,35331756935,1569,1569,1569,1569,0
20240322,181400,35331756935,1569,1569,1569,1569,0
20240322,181300,35331756935,1569,1569,1569,1569,0
20240322,181200,35331756935,1569,1569,1569,1569,0
20240322,181100,35331756935,1569,1569,1569,1569,0
20240322,181000,35331756935,1569,1569,1569,1569,0
20240322,180900,35331756935,1569,1569,1569,1569,0
20240322,180800,35331756935,1569,1569,1569,1569,0
20240322,180700,35331756935,1569,1569,1569,1569,0
20240322,180600,35331756935,1569,1569,1569,1569,0
20240322,180500,35331756935,1569,1569,1569,1569,0
20240322,180400,35331756935,1569,1569,1569,1569,0
20240322,180300,35331756935,1569,1569,1569,1569,83191
20240322,180200,35331756935,1569,1569,1569,1569,0
20240322,180100,35331756935,1569,1569,1569,1569,0
20240322,180000,35331756935,1569,1569,1569,1569,0
20240322,175900,35331756935,1569,1569,1569,1569,0
20240322,175800,35331756935,1569,1569,1569,1569,0
20240322,175700,35331756935,1569,1569,1569,1569,0
20240322,175600,35331756935,1569,1569,1569,1569,0
20240322,175500,35331756935,1569,1569,1569,1569,0
20240322,175400,35331756935,1569,1569,1569,1569,0
20240322,175300,35331756935,1569,1569,1569,1569,0
20240322,175200,35331756935,1569,1569,1569,1569,0
20240322,175100,35331756935,1569,1569,1569,1569,0
20240322,175000,35331756935,1569,1569,1569,1569,0
20240322,174900,35331756935,1569,1569,1569,1569,0
20240322,174800,35331756935,1569,1569,1569,1569,0
20240322,174700,35331756935,1569,1569,1569,1569,0
20240322,174600,35331756935,1569,1569,1569,1569,0
20240322,174500,35331756935,1569,1569,1569,1569,0
20240322,174400,35331756935,1569,1569,1569,1569,0
20240322,174300,35331756935,1569,1569,1569,1569,0
20240322,174200,35331756935,1569,1569,1569,1569,0
20240322,174100,35331756935,1569,1569,1569,1569,0
20240322,174000,35331756935,1569,1569,1569,1569,0
20240322,173900,35331756935,1569,1569,1569,1569,0
20240322,173800,35331756935,1569,1569,1569,1569,0
20240322,173700,35331756935,1569,1569,1569,1569,0
20240322,173600,35331756935,1569,1569,1569,1569,0
20240322,173500,35331756935,1569,1569,1569,1569,0
20240322,173400,35331756935,1569,1569,1569,1569,0
20240322,173300,35331756935,1569,1569,1569,1569,83191
20240322,173200,35331756935,1569,1569,1569,1569,0
20240322,173100,35331756935,1569,1569,1569,1569,0
20240322,173000,35331756935,1569,1569,1569,1569,0
20240322,172900,35331756935,1569,1569,1569,1569,0
20240322,172800,35331756935,1569,1569,1569,1569,0
20240322,172700,35331756935,1569,1569,1569,1569,0
20240322,172600,35331756935,1569,1569,1569,1569,0
20240322,172500,35331756935,1569,1569,1569,1569,0
20240322,172400,35331756935,1569,1569,1569,1569,0
20240322,172300,35331756935,1569,1569,1569,1569,0
20240322,172200,35331756935,1569,1569,1569,1569,0
20240322,172100,35331756935,1569,1569,1569,1569,0
20240322,172000,35331756935,1569,1569,1569,1569,0
20240322,171900,35331756935,1569,1569,1569,1569,0
20240322,171800,35331756935,1569,1569,1569,1569,0
20240322,171700,35331756935,1569,1569,1569,1569,0
20240322,171600,35331756935,1569,1569,1569,1569,0
20240322,171500,35331756935,1569,1569,1569,1569,0
20240322,171400,35331756935,1569,1569,1569,1569,0
20240322,171300,35331756935,1569,1569,1569,1569,0
20240322,171200,35331756935,1569,1569,1569,1569,0
20240322,171100,35331756935,1569,1569,1569,1569,0
20240322,171000,35331756935,1569,1569,1569,1569,0
20240322,170900,35331756935,1569,1569,1569,1569,0
20240322,170800,35331756935,1569,1569,1569,1569,0
20240322,170700,35331756935,1569,1569,1569,1569,0
20240322,170600,35331756935,1569,1569,1569,1569,0
20240322,170500,35331756935,1569,1569,1569,1569,0
20240322,170400,35331756935,1569,1569,1569,1569,0
20240322,170300,35331756935,1569,1569,1569,1569,83191
20240322,170200,35331756935,1569,1569,1569,1569,0
20240322,170100,35331756935,1569,1569,1569,1569,0
20240322,170000,35331756935,1569,1569,1569,1569,0
20240322,165900,35331756935,1569,1569,1569,1569,0
20240322,165800,35331756935,1569,1569,1569,1569,0
20240322,165700,35331756935,1569,1569,1569,1569,0
20240322,165600,35331756935,1569,1569,1569,1569,0
20240322,165500,35331756935,1569,1569,1569,1569,0
20240322,165400,35331756935,1569,1569,1569,1569,0
20240322,165300,35331756935,1569,1569,1569,1569,0
20240322,165200,35331756935,1569,1569,1569,1569,0
20240322,165100,35331756935,1569,1569,1569,1569,0
20240322,165000,35331756935,1569,1569,1569,1569,0
20240322,164900,35331756935,1569,1569,1569,1569,0
20240322,164800,35331756935,1569,1569,1569,1569,0
20240322,164700,35331756935,1569,1569,1569,1569,0
20240322,164600,35331756935,1569,1569,1569,1569,0
20240322,164500,35331756935,1569,1569,1569,1569,0
20240322,164400,35331756935,1569,1569,1569,1569,0
20240322,164300,35331756935,1569,1569,1569,1569,0
20240322,164200,35331756935,1569,1569,1569,1569,0
20240322,164100,35331756935,1569,1569,1569,1569,0
20240322,164000,35331756935,1569,1569,1569,1569,0
20240322,163900,35331756935,1569,1569,1569,1569,0
20240322,163800,35331756935,1569,1569,1569,1569,0
20240322,163700,35331756935,1569,1569,1569,1569,0
20240322,163600,35331756935,1569,1569,1569,1569,0
20240322,163500,35331756935,1569,1569,1569,1569,0
20240322,163400,35331756935,1569,1569,1569,1569,0
20240322,163300,35331756935,1569,1569,1569,1569,83191
20240322,163200,35331756935,1569,1569,1569,1569,0
20240322,163100,35331756935,1569,1569,1569,1569,0
20240322,163000,35331756935,1569,1569,1569,1569,0
20240322,162900,35331756935,1569,1569,1569,1569,0
20240322,162800,35331756935,1569,1569,1569,1569,0
20240322,162700,35331756935,1569,1569,1569,1569,0
20240322,162600,35331756935,1569,1569,1569,1569,0
20240322,162500,35331756935,1569,1569,1569,1569,0
20240322,162400,35331756935,1569,1569,1569,1569,0
20240322,162300,35331756935,1569,1569,1569,1569,0
20240322,162200,35331756935,1569,1569,1569,1569,0
20240322,162100,35331756935,1569,1569,1569,1569,0
20240322,162000,35331756935,1569,1569,1569,1569,0
20240322,161900,35331756935,1569,1569,1569,1569,0
20240322,161800,35331756935,1569,1569,1569,1569,0
20240322,161700,35331756935,1569,1569,1569,1569,0
20240322,161600,35331756935,1569,1569,1569,1569,0
20240322,161500,35331756935,1569,1569,1569,1569,0
20240322,161400,35331756935,1569,1569,1569,1569,0
20240322,161300,35331756935,1569,1569,1569,1569,0
20240322,161200,35331756935,1569,1569,1569,1569,0
20240322,161100,35331756935,1569,1569,1569,1569,0
20240322,161000,35331756935,1569,1569,1569,1569,0
20240322,160900,35331756935,1569,1569,1569,1569,0
20240322,160800,35331756935,1569,1569,1569,1569,0
20240322,160700,35331756935,1569,1569,1569,1569,0
20240322,160600,35331756935,1569,1569,1569,1569,0
20240322,160500,35331756935,1569,1569,1569,1569,0
20240322,160400,35331756935,1569,1569,1569,1569,0
20240322,160300,35331756935,1569,1569,1569,1569,83191
20240322,160200,35331756935,1569,1569,1569,1569,0
20240322,160100,35331756935,1569,1569,1569,1569,0
20240322,160000,35331756935,1569,1569,1569,1569,0
20240322,155900,35331756935,1569,1569,1569,1569,0
20240322,155800,35331756935,1569,1569,1569,1569,0
20240322,155700,35331756935,1569,1569,1569,1569,0
20240322,155600,35331756935,1569,1569,1569,1569,0
20240322,155500,35331756935,1569,1569,1569,1569,0
20240322,155400,35331756935,1569,1569,1569,1569,0
20240322,155300,35331756935,1569,1569,1569,1569,0
20240322,155200,35331756935,1569,1569,1569,1569,0
20240322,155100,35331756935,1569,1569,1569,1569,0
20240322,155000,35331756935,1569,1569,1569,1569,0
20240322,154900,35331756935,1569,1569,1569,1569,0
20240322,154800,35331756935,1569,1569,1569,1569,0
20240322,154700,35331756935,1569,1569,1569,1569,0
20240322,154600,35331756935,1569,1569,1569,1569,0
20240322,154500,35331756935,1569,1569,1569,1569,0
20240322,154400,35331756935,1569,1569,1569,1569,0
20240322,154300,35331756935,1569,1569,1569,1569,0
20240322,154200,35331756935,1569,1569,1569,1569,0
20240322,154100,35331756935,1569,1569,1569,1569,0
20240322,154000,35331756935,1569,1569,1569,1569,0
20240322,153900,35331756935,1569,1569,1569,1569,0
20240322,153800,35331756935,1569,1569,1569,1569,0
20240322,153700,35331756935,1569,1569,1569,1569,0
20240322,153600,35331756935,1569,1569,1569,1569,0
20240322,153500,35331756935,1569,1569,1569,1569,0
20240322,153400,35331756935,1569,1569,1569,1569,0
20240322,153300,35331756935,1569,1569,1569,1569,83191
20240322,153200,35331756935,1569,1569,1569,1569,0
20240322,153100,35331756935,1569,1569,1569,1569,0
20240322,153000,35331756935,1569,1569,1569,1569,83191
20240322,152900,35201230256,1570,1570,1570,1570,0
20240322,152800,35201230256,1570,1570,1570,1570,0
20240322,152700,35201230256,1570,1570,1570,1570,0
20240322,152600,35201230256,1570,1570,1570,1570,0
20240322,152500,35201230256,1570,1570,1570,1570,0
20240322,152400,35201230256,1570,1570,1570,1570,0
20240322,152300,35201230256,1570,1570,1570,1570,0
20240322,152200,35201230256,1570,1570,1570,1570,0
20240322,152100,35201230256,1570,1570,1570,1570,0
20240322,152000,35201230256,1570,1570,1570,1570,0
20240322,151900,35201230256,1570,1570,1571,1562,36620
20240322,151800,35143845796,1570,1564,1571,1560,19139
20240322,151700,35113900573,1564,1565,1567,1561,5069
20240322,151600,35105969330,1565,1571,1571,1561,5619
20240322,151500,35097155405,1571,1572,1573,1560,20727
20240322,151400,35064668907,1572,1570,1572,1566,10944
20240322,151300,35047492740,1570,1571,1571,1567,4484
20240322,151200,35040452267,1571,1578,1580,1571,13448
20240322,151100,35019264080,1578,1586,1586,1578,6047
20240322,151000,35009685697,1585,1573,1590,1572,34618
20240322,150900,34954868129,1572,1562,1572,1562,22638
20240322,150800,34919432075,1561,1560,1564,1560,14198
20240322,150700,34897255089,1559,1559,1562,1559,10394
20240322,150600,34881035847,1559,1553,1560,1551,13705
20240322,150500,34859736190,1553,1550,1553,1546,8597
20240322,150400,34846406016,1550,1547,1550,1545,20380
20240322,150300,34814875845,1547,1554,1557,1547,57286
20240322,150200,34726031206,1554,1554,1558,1552,18775
20240322,150100,34696859352,1554,1559,1560,1554,12756
20240322,150000,34677005261,1559,1563,1563,1559,7105
20240322,145900,34665921687,1560,1563,1563,1560,7836
20240322,145800,34653686975,1563,1566,1566,1563,537
20240322,145700,34652847146,1562,1558,1562,1558,7012
20240322,145600,34641912705,1558,1556,1567,1556,13740
20240322,145500,34620462871,1555,1565,1565,1554,13735
20240322,145400,34599019619,1565,1564,1567,1562,18313
20240322,145300,34570393566,1564,1553,1570,1553,16071
20240322,145200,34545315611,1554,1552,1557,1551,6917
20240322,145100,34534573437,1553,1551,1557,1551,21428
20240322,145000,34501283622,1551,1565,1565,1551,25850
20240322,144900,34460993389,1565,1570,1570,1560,25013
20240322,144800,34421809973,1570,1572,1573,1568,17295
20240322,144700,34394651120,1572,1579,1579,1572,13692
20240322,144600,34373077357,1579,1587,1588,1579,20290
20240322,144500,34340966705,1588,1581,1588,1581,10144
20240322,144400,34324905549,1581,1585,1588,1581,4277
20240322,144300,34318135098,1590,1590,1590,1586,2468
20240322,144200,34314216373,1590,1585,1592,1582,7378
20240322,144100,34302533076,1585,1590,1592,1585,11147
20240322,144000,34284807975,1588,1586,1588,1583,12685
20240322,143900,34264693269,1586,1588,1588,1586,3796
20240322,143800,34258671343,1590,1591,1591,1584,5163
20240322,143700,34250472285,1592,1591,1592,1590,2974
20240322,143600,34245738304,1592,1584,1592,1583,12018
20240322,143500,34226647161,1584,1584,1585,1583,5176
20240322,143400,34218451438,1584,1588,1588,1583,23865
20240322,143300,34180606413,1588,1590,1590,1587,11693
20240322,143200,34162046492,1590,1590,1590,1588,1892
20240322,143100,34159039007,1590,1592,1592,1589,4810
20240322,143000,34151390456,1590,1590,1590,1587,12398
20240322,142900,34131678929,1590,1592,1592,1587,2015
20240322,142800,34128473562,1586,1594,1594,1586,6342
20240322,142700,34118401639,1589,1595,1595,1589,9138
20240322,142600,34103865805,1595,1597,1597,1595,2606
20240322,142500,34099705864,1597,1598,1598,1596,2509
20240322,142400,34095701349,1598,1599,1599,1595,6170
20240322,142300,34085847307,1597,1600,1600,1597,273
20240322,142200,34085411258,1600,1600,1600,1600,987
20240322,142100,34083832058,1600,1597,1600,1597,3458
20240322,142000,34078300461,1596,1592,1596,1591,3537
20240322,141900,34072670346,1592,1595,1595,1592,11418
20240322,141800,34054475864,1594,1597,1597,1593,13212
20240322,141700,34033389600,1598,1601,1601,1597,21654
20240322,141600,33998761047,1601,1602,1603,1600,7466
20240322,141500,33986805054,1602,1603,1603,1602,9333
20240322,141400,33971850642,1603,1605,1605,1602,8569
20240322,141300,33958112571,1603,1605,1605,1603,9545
20240322,141200,33942807670,1605,1603,1605,1603,2995
20240322,141100,33938006240,1603,1604,1609,1600,16167
20240322,141000,33912085396,1604,1606,1609,1604,15324
20240322,140900,33887453236,1608,1606,1610,1605,26117
20240322,140800,33845464216,1606,1604,1606,1603,26650
20240322,140700,33802700916,1603,1600,1605,1597,17282
20240322,140600,33775007446,1596,1596,1601,1596,16161
20240322,140500,33749178937,1596,1591,1596,1589,6985
20240322,140400,33738066880,1591,1595,1597,1590,20336
20240322,140300,33705653210,1597,1594,1604,1594,49872
20240322,140200,33625873736,1595,1589,1595,1589,10030
20240322,140100,33609909386,1589,1588,1591,1586,7460
20240322,140000,33598060489,1589,1590,1593,1587,9244
20240322,135900,33583366275,1589,1581,1589,1581,17802
20240322,135800,33555137351,1581,1581,1582,1580,13251
20240322,135700,33534187322,1581,1573,1581,1572,18265
20240322,135600,33505387321,1573,1577,1577,1571,24289
20240322,135500,33467161939,1577,1589,1589,1577,28608
20240322,135400,33421870368,1590,1591,1592,1590,13558
20240322,135300,33400308247,1592,1593,1593,1591,7911
20240322,135200,33387719976,1593,1597,1597,1593,11927
20240322,135100,33368693611,1596,1595,1596,1590,10725
20240322,135000,33351620075,1595,1594,1597,1590,24919
20240322,134900,33311938110,1595,1598,1598,1594,24366
20240322,134800,33273085091,1598,1597,1599,1595,8711
20240322,134700,33259172981,1595,1598,1598,1593,3401
20240322,134600,33253745401,1598,1600,1600,1591,13902
20240322,134500,33231591525,1598,1595,1599,1592,9094
20240322,134400,33217100828,1595,1601,1602,1592,25089
20240322,134300,33177023525,1601,1603,1603,1601,12181
20240322,134200,33157506614,1604,1605,1607,1604,17764
20240322,134100,33128994251,1605,1606,1606,1604,26697
20240322,134000,33086143521,1606,1605,1607,1603,29729
20240322,133900,33038421437,1605,1600,1607,1600,15106
20240322,133800,33014212499,1603,1605,1608,1600,28059
20240322,133700,32969215283,1605,1601,1609,1600,16372
20240322,133600,32942936522,1601,1598,1607,1595,62444
20240322,133500,32842797077,1597,1581,1597,1581,26938
20240322,133400,32799966906,1581,1582,1584,1581,6380
20240322,133300,32789879960,1585,1584,1585,1580,10764
20240322,133200,32772834131,1585,1587,1588,1584,1062
20240322,133100,32771150825,1583,1591,1591,1583,16871
20240322,133000,32744365168,1591,1589,1593,1585,6800
20240322,132900,32733563218,1588,1589,1589,1584,4142
20240322,132800,32726989498,1581,1579,1590,1579,28972
20240322,132700,32681159297,1579,1579,1579,1578,8432
20240322,132600,32667847043,1578,1578,1579,1577,6129
20240322,132500,32658174213,1579,1574,1579,1574,7818
20240322,132400,32645866893,1575,1577,1578,1574,45412
20240322,132300,32574362154,1576,1579,1579,1576,4318
20240322,132200,32567555856,1580,1580,1580,1575,6354
20240322,132100,32557529512,1579,1576,1581,1573,32554
20240322,132000,32506137273,1576,1564,1576,1562,39997
20240322,131900,32443426789,1564,1564,1566,1561,17562
20240322,131800,32415961017,1566,1563,1568,1560,15047
20240322,131700,32392427832,1563,1570,1570,1555,69129
20240322,131600,32284583094,1569,1574,1574,1569,25333
20240322,131500,32244775360,1573,1574,1579,1570,22796
20240322,131400,32208929492,1570,1585,1586,1570,36199
20240322,131300,32151852561,1588,1589,1589,1585,25317
20240322,131200,32111697991,1588,1586,1589,1585,9716
20240322,131100,32096280337,1586,1593,1595,1586,43011
20240322,131000,32027908057,1595,1596,1596,1593,8997
20240322,130900,32013564337,1596,1598,1600,1595,9381
20240322,130800,31998586462,1599,1598,1602,1598,6239
20240322,130700,31988615746,1598,1603,1603,1598,16251
20240322,130600,31962629356,1603,1603,1603,1602,698
20240322,130500,31961510622,1604,1604,1604,1599,17861
20240322,130400,31932877395,1604,1601,1604,1598,17435
20240322,130300,31904960879,1598,1602,1602,1598,4442
20240322,130200,31897849917,1601,1594,1601,1593,12796
20240322,130100,31877442815,1594,1596,1597,1594,11688
20240322,130000,31858799660,1595,1597,1597,1595,6050
20240322,125900,31849146187,1597,1597,1598,1595,9432
20240322,125800,31834087522,1597,1598,1600,1597,4516
20240322,125700,31826871281,1599,1602,1602,1596,7030
20240322,125600,31815642572,1602,1602,1603,1599,24926
20240322,125500,31775745683,1602,1604,1604,1602,8675
20240322,125400,31761843622,1602,1600,1605,1600,24088
20240322,125300,31723262301,1601,1599,1602,1596,20333
20240322,125200,31690751813,1599,1594,1600,1592,27859
20240322,125100,31646330192,1594,1595,1596,1593,14936
20240322,125000,31622516695,1596,1597,1597,1595,8425
20240322,124900,31609075366,1597,1597,1597,1595,26841
20240322,124800,31566248144,1597,1605,1605,1596,38239
20240322,124700,31505086997,1605,1602,1605,1600,13605
20240322,124600,31483283237,1602,1601,1602,1599,41320
20240322,124500,31417172454,1601,1602,1603,1600,17677
20240322,124400,31388859306,1603,1605,1605,1601,23871
20240322,124300,31350582602,1604,1597,1604,1596,36815
20240322,124200,31291752895,1600,1606,1607,1597,49613
20240322,124100,31212312052,1606,1608,1608,1606,9824
20240322,124000,31196523143,1607,1611,1614,1607,37432
20240322,123900,31136227396,1610,1614,1617,1610,9225
20240322,123800,31121364970,1617,1608,1619,1607,57655
20240322,123700,31028313768,1607,1615,1615,1606,19662
20240322,123600,30996650908,1616,1620,1621,1614,22572
20240322,123500,30960118333,1620,1630,1633,1620,34248
20240322,123400,30904422479,1630,1635,1637,1629,24092
20240322,123300,30865082391,1637,1640,1643,1631,45310
20240322,123200,30790804281,1643,1619,1645,1618,79152
20240322,123100,30661516540,1618,1603,1624,1603,46244
20240322,123000,30586696438,1601,1600,1604,1597,57529
20240322,122900,30494689278,1600,1609,1609,1599,95919
20240322,122800,30341091516,1609,1617,1620,1607,61507
20240322,122700,30241786412,1620,1627,1627,1617,35425
20240322,122600,30184348899,1630,1627,1630,1625,25607
20240322,122500,30142682581,1628,1634,1634,1626,37620
20240322,122400,30081370490,1633,1633,1634,1632,19556
20240322,122300,30049445662,1632,1630,1635,1629,19747
20240322,122200,30017237481,1629,1633,1637,1621,23569
20240322,122100,29978866939,1623,1642,1642,1621,59267
20240322,122000,29882088498,1641,1644,1644,1640,33496
20240322,121900,29827100503,1643,1647,1648,1643,15965
20240322,121800,29800822002,1646,1647,1648,1643,34211
20240322,121700,29744538505,1646,1638,1650,1638,20276
20240322,121600,29711199995,1638,1644,1646,1637,34122
20240322,121500,29655216160,1644,1650,1650,1639,7369
20240322,121400,29643111684,1650,1644,1656,1640,67327
20240322,121300,29531929873,1644,1638,1644,1631,61138
20240322,121200,29431931901,1637,1644,1646,1635,23503
20240322,121100,29393402502,1640,1651,1651,1640,37119
20240322,121000,29332330918,1649,1650,1652,1648,26534
20240322,120900,29288557049,1648,1649,1650,1648,14388
20240322,120800,29264835569,1650,1649,1650,1648,20977
20240322,120700,29230257266,1650,1651,1652,1648,94182
20240322,120600,29074918154,1650,1649,1654,1648,57375
20240322,120500,28980213260,1649,1642,1649,1641,36085
20240322,120400,28920861176,1643,1635,1648,1635,37248
20240322,120300,28859702126,1635,1643,1643,1631,43829
20240322,120200,28787826909,1641,1638,1644,1638,33347
20240322,120100,28733082661,1640,1618,1640,1615,49928
20240322,120000,28651979203,1618,1630,1631,1618,38414
20240322,115900,28589583156,1630,1632,1633,1630,48255
20240322,115800,28510875249,1634,1631,1635,1631,21717
20240322,115700,28475424763,1631,1633,1637,1630,31128
20240322,115600,28424635301,1633,1643,1646,1629,71971
20240322,115500,28306792092,1643,1642,1649,1640,52448
20240322,115400,28220623512,1642,1651,1654,1642,41423
20240322,115300,28152397310,1651,1641,1655,1640,37467
20240322,115200,28090780418,1641,1643,1645,1641,35814
20240322,115100,28031990948,1641,1649,1649,1640,81802
20240322,115000,27897586713,1647,1650,1657,1645,96935
20240322,114900,27737473322,1651,1653,1655,1650,120164
20240322,114800,27538980248,1652,1641,1656,1640,113000
20240322,114700,27352478384,1640,1632,1641,1632,121598
20240322,114600,27153444244,1632,1620,1634,1617,83141
20240322,114500,27018403842,1619,1606,1621,1604,100402
20240322,114400,26856530998,1606,1618,1620,1603,132953
20240322,114300,26642440019,1620,1624,1625,1611,144181
20240322,114200,26409245078,1622,1621,1629,1616,154862
20240322,114100,26158193192,1616,1643,1644,1615,180334
20240322,114000,25863957238,1642,1644,1645,1640,78319
20240322,113900,25735320341,1642,1651,1651,1641,141273
20240322,113800,25502860451,1650,1662,1665,1650,125678
20240322,113700,25294589101,1663,1666,1670,1662,113232
20240322,113600,25105910779,1665,1665,1671,1664,63886
20240322,113500,24999391585,1665,1661,1677,1657,89419
20240322,113400,24850332371,1661,1682,1683,1655,162316
20240322,113300,24579625877,1682,1687,1695,1682,223031
20240322,113200,24203079564,1687,1669,1689,1669,224131
20240322,113100,23827008467,1670,1666,1670,1661,183373
20240322,113000,23521540134,1666,1642,1667,1639,157847
20240322,112900,23260077059,1639,1643,1643,1633,121289
20240322,112800,23061360377,1642,1637,1643,1633,184421
20240322,112700,22759468999,1637,1650,1652,1633,198722
20240322,112600,22433142245,1645,1656,1665,1642,267758
20240322,112500,21990404328,1658,1693,1693,1654,207874
20240322,112400,21643189209,1694,1687,1709,1682,255398
20240322,112300,21210621434,1684,1709,1711,1678,229294
20240322,112200,20821902897,1708,1706,1719,1704,135653
20240322,112100,20589893523,1706,1720,1721,1698,411715
20240322,112000,19886860845,1720,1731,1734,1717,257378
20240322,111900,19442740840,1733,1719,1735,1715,303645
20240322,111800,18918754820,1719,1724,1731,1717,388691
20240322,111700,18248288208,1727,1727,1734,1709,483292
20240322,111600,17416692727,1727,1693,1742,1690,1082455
20240322,111500,15553420008,1693,1690,1697,1680,684893
20240322,111400,14396942113,1693,1689,1695,1682,295201
20240322,111300,13898247856,1665,1665,1665,1665,0
20240322,111200,13898247856,1665,1649,1665,1645,302425
20240322,111100,13397257253,1649,1637,1650,1635,138959
20240322,111000,13168725151,1638,1645,1648,1633,167898
20240322,110900,12893189951,1644,1635,1655,1631,375510
20240322,110800,12275670288,1636,1630,1636,1625,101501
20240322,110700,12110381972,1628,1637,1640,1623,149817
20240322,110600,11865953592,1638,1642,1643,1635,171009
20240322,110500,11585567937,1642,1630,1643,1621,177277
20240322,110400,11296147731,1630,1645,1647,1616,344110
20240322,110300,10732555338,1645,1621,1650,1617,502273
20240322,110200,9910642309,1621,1614,1621,1611,142240
20240322,110100,9680814019,1615,1615,1615,1606,123067
20240322,110000,9482383309,1613,1599,1615,1598,162613
20240322,105900,9220972621,1599,1610,1610,1595,190035
20240322,105800,8916688338,1610,1608,1615,1595,203716
20240322,105700,8588984407,1598,1593,1615,1592,268266
20240322,105600,8158488886,1593,1590,1604,1589,217613
20240322,105500,7810689743,1590,1597,1600,1589,195287
20240322,105400,7499255600,1599,1598,1604,1595,180938
20240322,105300,7209899803,1604,1596,1608,1592,315661
20240322,105200,6704071782,1596,1600,1601,1589,250474
20240322,105100,6304438296,1600,1587,1600,1585,485295
20240322,105000,5530080181,1587,1572,1593,1569,401685
20240322,104900,4894665553,1572,1542,1575,1540,219773
20240322,104800,4552522370,1542,1530,1542,1517,68842
20240322,104700,4447411704,1530,1535,1537,1527,52372
20240322,104600,4367184077,1536,1548,1551,1536,61457
20240322,104500,4272478648,1551,1543,1555,1541,217733
20240322,104400,3935083699,1543,1533,1544,1526,54696
20240322,104300,3851105878,1533,1536,1541,1533,34324
20240322,104200,3798345681,1536,1535,1541,1530,38879
20240322,104100,3738619428,1535,1527,1546,1527,137688
20240322,104000,3526784749,1527,1536,1543,1527,89744
20240322,103900,3388822222,1538,1515,1544,1515,131590
20240322,103800,3187002669,1522,1488,1522,1488,95015
20240322,103700,3044026949,1488,1490,1490,1488,2166
20240322,103600,3040802392,1490,1481,1490,1481,14161
20240322,103500,3019733596,1481,1481,1482,1481,2374
20240322,103400,3016216189,1482,1482,1482,1476,1397
20240322,103300,3014150016,1482,1482,1482,1476,12969
20240322,103200,2994968524,1482,1483,1484,1482,2821
20240322,103100,2990785078,1484,1482,1484,1482,553
20240322,103000,2989965432,1484,1484,1486,1484,2988
20240322,102900,2985529166,1486,1483,1486,1482,115
20240322,102800,2985358364,1486,1485,1486,1482,41487
20240322,102700,2923750402,1485,1485,1491,1482,11521
20240322,102600,2906637902,1482,1487,1487,1482,7527
20240322,102500,2895456548,1487,1492,1493,1485,25571
20240322,102400,2857355541,1492,1494,1494,1485,7392
20240322,102300,2846323032,1494,1490,1499,1490,34687
20240322,102200,2794429865,1490,1462,1494,1462,33610
20240322,102100,2744718950,1462,1462,1462,1461,1237
20240322,102000,2742910607,1462,1466,1466,1462,2236
20240322,101900,2739641269,1466,1462,1467,1460,10093
20240322,101800,2724888053,1467,1463,1467,1461,4426
20240322,101700,2718414452,1465,1462,1465,1461,15423
20240322,101600,2695865353,1463,1460,1463,1460,4216
20240322,101500,2689703276,1460,1457,1463,1457,727
20240322,101400,2688643299,1457,1458,1469,1453,13600
20240322,101300,2668816315,1458,1473,1474,1432,171618
20240322,101200,2419358448,1473,1474,1474,1473,312
20240322,101100,2418898760,1474,1474,1476,1472,2068
20240322,101000,2415850664,1474,1473,1476,1471,3864
20240322,100900,2410157766,1472,1479,1479,1471,22131
20240322,100800,2377528097,1480,1483,1483,1480,5036
20240322,100700,2370069364,1483,1488,1488,1479,13381
20240322,100600,2350263810,1488,1483,1489,1483,8927
20240322,100500,2337010490,1489,1492,1492,1481,11574
20240322,100400,2319784133,1492,1489,1492,1486,23411
20240322,100300,2284915507,1487,1489,1489,1487,5050
20240322,100200,2277396939,1489,1485,1496,1485,12837
20240322,100100,2258268474,1480,1479,1481,1476,15221
20240322,100000,2235745728,1479,1479,1479,1476,617
20240322,095900,2234833800,1479,1474,1480,1474,2167
20240322,095800,2231632742,1473,1479,1480,1473,18653
20240322,095700,2204102009,1478,1483,1486,1477,17200
20240322,095600,2178647088,1482,1485,1499,1482,13918
20240322,095500,2157900043,1485,1483,1485,1481,7709
20240322,095400,2146466565,1484,1487,1489,1484,3301
20240322,095300,2141560694,1487,1488,1488,1483,5784
20240322,095200,2132965771,1489,1493,1493,1483,11270
20240322,095100,2116223756,1493,1494,1498,1493,7415
20240322,095000,2105140415,1495,1499,1499,1494,4049
20240322,094900,2099088741,1494,1501,1502,1492,9766
20240322,094800,2084452861,1501,1494,1505,1489,42008
20240322,094700,2021502349,1498,1488,1498,1488,24109
20240322,094600,1985509470,1488,1490,1490,1486,3062
20240322,094500,1980955036,1490,1489,1495,1486,5778
20240322,094400,1972345878,1489,1489,1489,1487,8535
20240322,094300,1959637505,1489,1489,1490,1488,8184
20240322,094200,1947452586,1489,1495,1495,1489,21065
20240322,094100,1915997848,1495,1492,1496,1491,6294
20240322,094000,1906595139,1492,1490,1492,1490,3124
20240322,093900,1901938431,1491,1507,1508,1486,31276
20240322,093800,1855055695,1508,1495,1508,1494,49595
20240322,093700,1780556731,1492,1478,1492,1478,83774
20240322,093600,1656404329,1479,1476,1479,1475,21308
20240322,093500,1624938825,1476,1473,1478,1473,2530
20240322,093400,1621203946,1472,1479,1479,1472,6931
20240322,093300,1610971613,1479,1471,1480,1468,5370
20240322,093200,1603047315,1468,1470,1472,1461,45625
20240322,093100,1536314389,1470,1473,1473,1468,21852
20240322,093000,1504188368,1473,1479,1479,1473,3286
20240322,092900,1499339476,1480,1486,1487,1480,12010
20240322,092800,1481499532,1491,1495,1495,1486,13278
20240322,092700,1461716062,1496,1496,1496,1491,1578
20240322,092600,1459359831,1493,1492,1498,1492,11941
20240322,092500,1441511499,1492,1494,1496,1492,6598
20240322,092400,1431651903,1492,1490,1494,1487,11624
20240322,092300,1414322639,1490,1484,1493,1483,15175
20240322,092200,1391734983,1483,1469,1485,1464,34181
20240322,092100,1341198780,1471,1461,1473,1461,23836
20240322,092000,1306239996,1466,1461,1471,1459,35122
20240322,091900,1254854218,1460,1463,1465,1460,17940
20240322,091800,1228616376,1465,1461,1465,1461,12863
20240322,091700,1209810722,1461,1464,1471,1461,44497
20240322,091600,1144630215,1466,1473,1473,1465,40581
20240322,091500,1084954992,1474,1479,1481,1473,44709
20240322,091400,1018918135,1479,1481,1482,1479,10691
20240322,091300,1003097037,1482,1483,1485,1480,9886
20240322,091200,988444948,1483,1487,1487,1478,57970
20240322,091100,902581674,1486,1488,1492,1486,31625
20240322,091000,855506805,1489,1486,1490,1486,12732
20240322,090900,836561414,1486,1490,1494,1483,30528
20240322,090800,791155800,1490,1478,1490,1477,49814
20240322,090700,717230700,1478,1486,1487,1475,93071
20240322,090600,579342005,1486,1494,1494,1486,36903
20240322,090500,524371595,1493,1493,1495,1492,33819
20240322,090400,473879961,1492,1500,1500,1491,58836
20240322,090300,385904709,1500,1494,1510,1494,48895
20240322,090200,312539104,1497,1525,1525,1495,86063
20240322,090100,182502664,1522,1522,1530,1512,26928
20240322,090000,141528443,1526,1514,1530,1510,93470