stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,192200,1107053070,1325,1325,1325,1325,11296
20240328,192100,1107053070,1325,1325,1325,1325,0
20240328,192000,1107053070,1325,1325,1325,1325,0
20240328,191900,1107053070,1325,1325,1325,1325,0
20240328,191800,1107053070,1325,1325,1325,1325,0
20240328,191700,1107053070,1325,1325,1325,1325,0
20240328,191600,1107053070,1325,1325,1325,1325,0
20240328,191500,1107053070,1325,1325,1325,1325,0
20240328,191400,1107053070,1325,1325,1325,1325,0
20240328,191300,1107053070,1325,1325,1325,1325,0
20240328,191200,1107053070,1325,1325,1325,1325,0
20240328,191100,1107053070,1325,1325,1325,1325,0
20240328,191000,1107053070,1325,1325,1325,1325,0
20240328,190900,1107053070,1325,1325,1325,1325,0
20240328,190800,1107053070,1325,1325,1325,1325,0
20240328,190700,1107053070,1325,1325,1325,1325,0
20240328,190600,1107053070,1325,1325,1325,1325,0
20240328,190500,1107053070,1325,1325,1325,1325,0
20240328,190400,1107053070,1325,1325,1325,1325,0
20240328,190300,1107053070,1325,1325,1325,1325,0
20240328,190200,1107053070,1325,1325,1325,1325,0
20240328,190100,1107053070,1325,1325,1325,1325,0
20240328,190000,1107053070,1325,1325,1325,1325,0
20240328,185900,1107053070,1325,1325,1325,1325,0
20240328,185800,1107053070,1325,1325,1325,1325,0
20240328,185700,1107053070,1325,1325,1325,1325,0
20240328,185600,1107053070,1325,1325,1325,1325,0
20240328,185500,1107053070,1325,1325,1325,1325,0
20240328,185400,1107053070,1325,1325,1325,1325,0
20240328,185300,1107053070,1325,1325,1325,1325,0
20240328,185200,1107053070,1325,1325,1325,1325,11296
20240328,185100,1107053070,1325,1325,1325,1325,0
20240328,185000,1107053070,1325,1325,1325,1325,0
20240328,184900,1107053070,1325,1325,1325,1325,0
20240328,184800,1107053070,1325,1325,1325,1325,0
20240328,184700,1107053070,1325,1325,1325,1325,0
20240328,184600,1107053070,1325,1325,1325,1325,0
20240328,184500,1107053070,1325,1325,1325,1325,0
20240328,184400,1107053070,1325,1325,1325,1325,0
20240328,184300,1107053070,1325,1325,1325,1325,0
20240328,184200,1107053070,1325,1325,1325,1325,0
20240328,184100,1107053070,1325,1325,1325,1325,0
20240328,184000,1107053070,1325,1325,1325,1325,0
20240328,183900,1107053070,1325,1325,1325,1325,0
20240328,183800,1107053070,1325,1325,1325,1325,0
20240328,183700,1107053070,1325,1325,1325,1325,0
20240328,183600,1107053070,1325,1325,1325,1325,0
20240328,183500,1107053070,1325,1325,1325,1325,0
20240328,183400,1107053070,1325,1325,1325,1325,0
20240328,183300,1107053070,1325,1325,1325,1325,0
20240328,183200,1107053070,1325,1325,1325,1325,0
20240328,183100,1107053070,1325,1325,1325,1325,0
20240328,183000,1107053070,1325,1325,1325,1325,0
20240328,182900,1107053070,1325,1325,1325,1325,0
20240328,182800,1107053070,1325,1325,1325,1325,0
20240328,182700,1107053070,1325,1325,1325,1325,0
20240328,182600,1107053070,1325,1325,1325,1325,0
20240328,182500,1107053070,1325,1325,1325,1325,0
20240328,182400,1107053070,1325,1325,1325,1325,0
20240328,182300,1107053070,1325,1325,1325,1325,0
20240328,182200,1107053070,1325,1325,1325,1325,11296
20240328,182100,1107053070,1325,1325,1325,1325,0
20240328,182000,1107053070,1325,1325,1325,1325,0
20240328,181900,1107053070,1325,1325,1325,1325,0
20240328,181800,1107053070,1325,1325,1325,1325,0
20240328,181700,1107053070,1325,1325,1325,1325,0
20240328,181600,1107053070,1325,1325,1325,1325,0
20240328,181500,1107053070,1325,1325,1325,1325,0
20240328,181400,1107053070,1325,1325,1325,1325,0
20240328,181300,1107053070,1325,1325,1325,1325,0
20240328,181200,1107053070,1325,1325,1325,1325,0
20240328,181100,1107053070,1325,1325,1325,1325,0
20240328,181000,1107053070,1325,1325,1325,1325,0
20240328,180900,1107053070,1325,1325,1325,1325,0
20240328,180800,1107053070,1325,1325,1325,1325,0
20240328,180700,1107053070,1325,1325,1325,1325,0
20240328,180600,1107053070,1325,1325,1325,1325,0
20240328,180500,1107053070,1325,1325,1325,1325,0
20240328,180400,1107053070,1325,1325,1325,1325,0
20240328,180300,1107053070,1325,1325,1325,1325,0
20240328,180200,1107053070,1325,1325,1325,1325,0
20240328,180100,1107053070,1325,1325,1325,1325,0
20240328,180000,1107053070,1325,1325,1325,1325,0
20240328,175900,1107053070,1325,1325,1325,1325,0
20240328,175800,1107053070,1325,1325,1325,1325,0
20240328,175700,1107053070,1325,1325,1325,1325,0
20240328,175600,1107053070,1325,1325,1325,1325,0
20240328,175500,1107053070,1325,1325,1325,1325,0
20240328,175400,1107053070,1325,1325,1325,1325,0
20240328,175300,1107053070,1325,1325,1325,1325,0
20240328,175200,1107053070,1325,1325,1325,1325,11296
20240328,175100,1107053070,1325,1325,1325,1325,0
20240328,175000,1107053070,1325,1325,1325,1325,0
20240328,174900,1107053070,1325,1325,1325,1325,0
20240328,174800,1107053070,1325,1325,1325,1325,0
20240328,174700,1107053070,1325,1325,1325,1325,0
20240328,174600,1107053070,1325,1325,1325,1325,0
20240328,174500,1107053070,1325,1325,1325,1325,0
20240328,174400,1107053070,1325,1325,1325,1325,0
20240328,174300,1107053070,1325,1325,1325,1325,0
20240328,174200,1107053070,1325,1325,1325,1325,0
20240328,174100,1107053070,1325,1325,1325,1325,0
20240328,174000,1107053070,1325,1325,1325,1325,0
20240328,173900,1107053070,1325,1325,1325,1325,0
20240328,173800,1107053070,1325,1325,1325,1325,0
20240328,173700,1107053070,1325,1325,1325,1325,0
20240328,173600,1107053070,1325,1325,1325,1325,0
20240328,173500,1107053070,1325,1325,1325,1325,0
20240328,173400,1107053070,1325,1325,1325,1325,0
20240328,173300,1107053070,1325,1325,1325,1325,0
20240328,173200,1107053070,1325,1325,1325,1325,0
20240328,173100,1107053070,1325,1325,1325,1325,0
20240328,173000,1107053070,1325,1325,1325,1325,0
20240328,172900,1107053070,1325,1325,1325,1325,0
20240328,172800,1107053070,1325,1325,1325,1325,0
20240328,172700,1107053070,1325,1325,1325,1325,0
20240328,172600,1107053070,1325,1325,1325,1325,0
20240328,172500,1107053070,1325,1325,1325,1325,0
20240328,172400,1107053070,1325,1325,1325,1325,0
20240328,172300,1107053070,1325,1325,1325,1325,0
20240328,172200,1107053070,1325,1325,1325,1325,11296
20240328,172100,1107053070,1325,1325,1325,1325,0
20240328,172000,1107053070,1325,1325,1325,1325,0
20240328,171900,1107053070,1325,1325,1325,1325,0
20240328,171800,1107053070,1325,1325,1325,1325,0
20240328,171700,1107053070,1325,1325,1325,1325,0
20240328,171600,1107053070,1325,1325,1325,1325,0
20240328,171500,1107053070,1325,1325,1325,1325,0
20240328,171400,1107053070,1325,1325,1325,1325,0
20240328,171300,1107053070,1325,1325,1325,1325,0
20240328,171200,1107053070,1325,1325,1325,1325,0
20240328,171100,1107053070,1325,1325,1325,1325,0
20240328,171000,1107053070,1325,1325,1325,1325,0
20240328,170900,1107053070,1325,1325,1325,1325,0
20240328,170800,1107053070,1325,1325,1325,1325,0
20240328,170700,1107053070,1325,1325,1325,1325,0
20240328,170600,1107053070,1325,1325,1325,1325,0
20240328,170500,1107053070,1325,1325,1325,1325,0
20240328,170400,1107053070,1325,1325,1325,1325,0
20240328,170300,1107053070,1325,1325,1325,1325,0
20240328,170200,1107053070,1325,1325,1325,1325,0
20240328,170100,1107053070,1325,1325,1325,1325,0
20240328,170000,1107053070,1325,1325,1325,1325,0
20240328,165900,1107053070,1325,1325,1325,1325,0
20240328,165800,1107053070,1325,1325,1325,1325,0
20240328,165700,1107053070,1325,1325,1325,1325,0
20240328,165600,1107053070,1325,1325,1325,1325,0
20240328,165500,1107053070,1325,1325,1325,1325,0
20240328,165400,1107053070,1325,1325,1325,1325,0
20240328,165300,1107053070,1325,1325,1325,1325,0
20240328,165200,1107053070,1325,1325,1325,1325,11296
20240328,165100,1107053070,1325,1325,1325,1325,0
20240328,165000,1107053070,1325,1325,1325,1325,0
20240328,164900,1107053070,1325,1325,1325,1325,0
20240328,164800,1107053070,1325,1325,1325,1325,0
20240328,164700,1107053070,1325,1325,1325,1325,0
20240328,164600,1107053070,1325,1325,1325,1325,0
20240328,164500,1107053070,1325,1325,1325,1325,0
20240328,164400,1107053070,1325,1325,1325,1325,0
20240328,164300,1107053070,1325,1325,1325,1325,0
20240328,164200,1107053070,1325,1325,1325,1325,0
20240328,164100,1107053070,1325,1325,1325,1325,0
20240328,164000,1107053070,1325,1325,1325,1325,0
20240328,163900,1107053070,1325,1325,1325,1325,0
20240328,163800,1107053070,1325,1325,1325,1325,0
20240328,163700,1107053070,1325,1325,1325,1325,0
20240328,163600,1107053070,1325,1325,1325,1325,0
20240328,163500,1107053070,1325,1325,1325,1325,0
20240328,163400,1107053070,1325,1325,1325,1325,0
20240328,163300,1107053070,1325,1325,1325,1325,0
20240328,163200,1107053070,1325,1325,1325,1325,0
20240328,163100,1107053070,1325,1325,1325,1325,0
20240328,163000,1107053070,1325,1325,1325,1325,0
20240328,162900,1107053070,1325,1325,1325,1325,0
20240328,162800,1107053070,1325,1325,1325,1325,0
20240328,162700,1107053070,1325,1325,1325,1325,0
20240328,162600,1107053070,1325,1325,1325,1325,0
20240328,162500,1107053070,1325,1325,1325,1325,0
20240328,162400,1107053070,1325,1325,1325,1325,0
20240328,162300,1107053070,1325,1325,1325,1325,0
20240328,162200,1107053070,1325,1325,1325,1325,11296
20240328,162100,1107053070,1325,1325,1325,1325,0
20240328,162000,1107053070,1325,1325,1325,1325,0
20240328,161900,1107053070,1325,1325,1325,1325,0
20240328,161800,1107053070,1325,1325,1325,1325,0
20240328,161700,1107053070,1325,1325,1325,1325,0
20240328,161600,1107053070,1325,1325,1325,1325,0
20240328,161500,1107053070,1325,1325,1325,1325,0
20240328,161400,1107053070,1325,1325,1325,1325,0
20240328,161300,1107053070,1325,1325,1325,1325,0
20240328,161200,1107053070,1325,1325,1325,1325,0
20240328,161100,1107053070,1325,1325,1325,1325,0
20240328,161000,1107053070,1325,1325,1325,1325,0
20240328,160900,1107053070,1325,1325,1325,1325,0
20240328,160800,1107053070,1325,1325,1325,1325,0
20240328,160700,1107053070,1325,1325,1325,1325,0
20240328,160600,1107053070,1325,1325,1325,1325,0
20240328,160500,1107053070,1325,1325,1325,1325,0
20240328,160400,1107053070,1325,1325,1325,1325,0
20240328,160300,1107053070,1325,1325,1325,1325,0
20240328,160200,1107053070,1325,1325,1325,1325,0
20240328,160100,1107053070,1325,1325,1325,1325,0
20240328,160000,1107053070,1325,1325,1325,1325,0
20240328,155900,1107053070,1325,1325,1325,1325,0
20240328,155800,1107053070,1325,1325,1325,1325,0
20240328,155700,1107053070,1325,1325,1325,1325,0
20240328,155600,1107053070,1325,1325,1325,1325,0
20240328,155500,1107053070,1325,1325,1325,1325,0
20240328,155400,1107053070,1325,1325,1325,1325,0
20240328,155300,1107053070,1325,1325,1325,1325,0
20240328,155200,1107053070,1325,1325,1325,1325,11296
20240328,155100,1107053070,1325,1325,1325,1325,0
20240328,155000,1107053070,1325,1325,1325,1325,0
20240328,154900,1107053070,1325,1325,1325,1325,0
20240328,154800,1107053070,1325,1325,1325,1325,0
20240328,154700,1107053070,1325,1325,1325,1325,0
20240328,154600,1107053070,1325,1325,1325,1325,0
20240328,154500,1107053070,1325,1325,1325,1325,0
20240328,154400,1107053070,1325,1325,1325,1325,0
20240328,154300,1107053070,1325,1325,1325,1325,0
20240328,154200,1107053070,1325,1325,1325,1325,0
20240328,154100,1107053070,1325,1325,1325,1325,0
20240328,154000,1107053070,1325,1325,1325,1325,0
20240328,153900,1107053070,1325,1325,1325,1325,0
20240328,153800,1107053070,1325,1325,1325,1325,0
20240328,153700,1107053070,1325,1325,1325,1325,0
20240328,153600,1107053070,1325,1325,1325,1325,0
20240328,153500,1107053070,1325,1325,1325,1325,0
20240328,153400,1107053070,1325,1325,1325,1325,0
20240328,153300,1107053070,1325,1325,1325,1325,0
20240328,153200,1107053070,1325,1325,1325,1325,0
20240328,153100,1107053070,1325,1325,1325,1325,0
20240328,153000,1107053070,1325,1325,1325,1325,11296
20240328,152900,1092085870,1329,1329,1329,1329,0
20240328,152800,1092085870,1329,1329,1329,1329,0
20240328,152700,1092085870,1329,1329,1329,1329,0
20240328,152600,1092085870,1329,1329,1329,1329,0
20240328,152500,1092085870,1329,1329,1329,1329,0
20240328,152400,1092085870,1329,1329,1329,1329,0
20240328,152300,1092085870,1329,1329,1329,1329,0
20240328,152200,1092085870,1329,1329,1329,1329,0
20240328,152100,1092085870,1329,1329,1329,1329,0
20240328,152000,1092085870,1329,1329,1329,1329,0
20240328,151900,1092085870,1329,1324,1329,1324,2581
20240328,151800,1088665737,1324,1326,1326,1324,3756
20240328,151700,1083690615,1326,1327,1327,1326,3600
20240328,151600,1078916687,1329,1327,1329,1327,64
20240328,151500,1078831695,1327,1326,1327,1326,2972
20240328,151400,1074888159,1326,1327,1327,1326,273
20240328,151300,1074526077,1327,1327,1327,1327,51
20240328,151200,1074458400,1327,1328,1330,1327,3155
20240328,151100,1070264430,1327,1327,1327,1327,1
20240328,151000,1070263103,1327,1327,1327,1327,825
20240328,150900,1069168328,1331,1330,1332,1328,1819
20240328,150800,1066747396,1331,1331,1331,1328,1855
20240328,150700,1064282813,1331,1329,1331,1329,802
20240328,150600,1063216952,1330,1330,1331,1330,225
20240328,150500,1062917701,1332,1332,1332,1328,4530
20240328,150400,1056895741,1332,1332,1332,1332,535
20240328,150300,1056183121,1328,1332,1332,1328,210
20240328,150200,1055903439,1327,1331,1332,1327,2085
20240328,150100,1053132502,1330,1329,1330,1329,1776
20240328,150000,1050770489,1329,1329,1329,1326,213
20240328,145900,1050487982,1329,1327,1329,1326,650
20240328,145800,1049625924,1327,1327,1327,1325,133
20240328,145700,1049449523,1325,1325,1325,1325,526
20240328,145600,1048752573,1327,1327,1327,1327,71
20240328,145500,1048658356,1327,1327,1330,1325,1039
20240328,145400,1047280418,1326,1328,1328,1326,2000
20240328,145300,1044628416,1330,1330,1330,1330,401
20240328,145200,1044095086,1330,1330,1330,1330,0
20240328,145100,1044095086,1330,1330,1330,1330,10
20240328,145000,1044081786,1330,1330,1330,1330,16
20240328,144900,1044060506,1330,1325,1330,1324,559
20240328,144800,1043320032,1324,1324,1324,1324,338
20240328,144700,1042872520,1323,1325,1325,1323,2355
20240328,144600,1039753687,1326,1327,1327,1326,125
20240328,144500,1039587893,1327,1330,1330,1327,254
20240328,144400,1039250832,1331,1328,1331,1326,1083
20240328,144300,1037814226,1327,1327,1327,1326,1664
20240328,144200,1035606108,1326,1326,1326,1326,1563
20240328,144100,1033533570,1326,1326,1326,1325,12
20240328,144000,1033517668,1324,1326,1326,1324,2707
20240328,143900,1029931856,1326,1326,1326,1326,101
20240328,143800,1029797930,1325,1326,1326,1325,35
20240328,143700,1029751550,1326,1325,1326,1325,15
20240328,143600,1029731661,1326,1325,1326,1325,66
20240328,143500,1029644178,1326,1325,1326,1325,1195
20240328,143400,1028060748,1325,1325,1325,1325,0
20240328,143300,1028060748,1325,1326,1326,1325,147
20240328,143200,1027865957,1327,1327,1327,1327,0
20240328,143100,1027865957,1327,1327,1327,1327,0
20240328,143000,1027865957,1327,1327,1327,1327,0
20240328,142900,1027865957,1327,1327,1327,1327,0
20240328,142800,1027865957,1327,1327,1327,1327,1730
20240328,142700,1025570247,1327,1327,1327,1327,154
20240328,142600,1025365889,1327,1322,1327,1322,559
20240328,142500,1024626881,1321,1321,1321,1321,502
20240328,142400,1023963739,1321,1321,1321,1321,30
20240328,142300,1023924109,1321,1321,1321,1321,2052
20240328,142200,1021213417,1321,1327,1327,1321,279
20240328,142100,1020844247,1327,1327,1327,1327,4
20240328,142000,1020838939,1327,1322,1327,1317,5183
20240328,141900,1013999149,1321,1323,1323,1321,4863
20240328,141800,1007571251,1323,1324,1324,1323,433
20240328,141700,1006998031,1324,1326,1326,1324,15
20240328,141600,1006978155,1323,1324,1324,1323,600
20240328,141500,1006184354,1323,1324,1326,1323,321
20240328,141400,1005759660,1324,1324,1325,1323,16015
20240328,141300,984556807,1324,1325,1325,1324,4205
20240328,141200,978988291,1325,1326,1326,1325,3632
20240328,141100,974175552,1326,1326,1326,1326,144
20240328,141000,973984608,1329,1326,1329,1326,75
20240328,140900,973885083,1329,1329,1329,1329,32
20240328,140800,973842555,1328,1326,1328,1325,2000
20240328,140700,971189554,1328,1328,1328,1328,0
20240328,140600,971189554,1328,1325,1328,1325,1279
20240328,140500,969491045,1328,1327,1328,1327,166
20240328,140400,969270758,1325,1326,1326,1325,892
20240328,140300,968087968,1327,1326,1327,1326,448
20240328,140200,967493900,1326,1325,1326,1325,1631
20240328,140100,965332496,1325,1325,1325,1325,830
20240328,140000,964232746,1325,1325,1325,1325,0
20240328,135900,964232746,1325,1325,1325,1325,394
20240328,135800,963710696,1326,1326,1326,1326,865
20240328,135700,962563706,1326,1326,1326,1326,473
20240328,135600,961936508,1326,1326,1326,1326,284
20240328,135500,961559924,1326,1326,1326,1326,331
20240328,135400,961121018,1326,1325,1326,1325,3239
20240328,135300,956826110,1325,1326,1326,1325,2424
20240328,135200,953612715,1325,1325,1325,1325,776
20240328,135100,952584515,1324,1325,1325,1324,410
20240328,135000,952041285,1325,1325,1325,1325,274
20240328,134900,951678235,1325,1327,1327,1325,10795
20240328,134800,937362101,1327,1327,1327,1326,4974
20240328,134700,930765575,1327,1328,1328,1326,4470
20240328,134600,924832935,1328,1332,1332,1328,608
20240328,134500,924024904,1332,1332,1332,1332,1
20240328,134400,924023572,1329,1332,1332,1329,13371
20240328,134300,906236017,1333,1333,1334,1333,1065
20240328,134200,904816224,1333,1333,1334,1333,370
20240328,134100,904323013,1332,1332,1332,1332,1176
20240328,134000,902756581,1333,1333,1333,1333,9
20240328,133900,902744584,1333,1333,1333,1333,806
20240328,133800,901670186,1334,1334,1334,1334,1
20240328,133700,901668852,1334,1334,1334,1334,3767
20240328,133600,896643674,1339,1339,1339,1339,50
20240328,133500,896576724,1339,1334,1339,1334,287
20240328,133400,896193256,1336,1336,1336,1336,0
20240328,133300,896193256,1336,1333,1336,1333,1316
20240328,133200,894438307,1334,1335,1335,1334,152
20240328,133100,894235518,1335,1336,1336,1335,121
20240328,133000,894073863,1336,1334,1336,1334,189
20240328,132900,893821535,1334,1333,1334,1332,260
20240328,132800,893474939,1334,1334,1334,1334,2
20240328,132700,893472271,1334,1334,1334,1334,107
20240328,132600,893329533,1334,1334,1334,1334,13
20240328,132500,893312191,1333,1333,1333,1333,2351
20240328,132400,890178308,1333,1333,1333,1333,261
20240328,132300,889830395,1333,1334,1334,1333,42
20240328,132200,889774368,1334,1334,1334,1334,238
20240328,132100,889456876,1334,1334,1334,1334,8
20240328,132000,889446204,1334,1336,1336,1334,3
20240328,131900,889442199,1333,1333,1333,1333,0
20240328,131800,889442199,1333,1337,1337,1333,636
20240328,131700,888594195,1337,1339,1339,1337,8
20240328,131600,888583494,1339,1341,1341,1339,3
20240328,131500,888579474,1343,1343,1343,1343,2
20240328,131400,888576788,1333,1334,1334,1333,24
20240328,131300,888544784,1333,1333,1333,1333,0
20240328,131200,888544784,1333,1333,1334,1333,1388
20240328,131100,886694570,1333,1345,1345,1333,121
20240328,131000,886533004,1341,1348,1348,1341,8
20240328,130900,886522248,1348,1331,1348,1330,1611
20240328,130800,884376862,1350,1335,1350,1334,5515
20240328,130700,876979736,1335,1333,1335,1330,4117
20240328,130600,871500226,1333,1333,1334,1333,502
20240328,130500,870830560,1330,1331,1331,1330,162
20240328,130400,870615009,1334,1334,1334,1334,1
20240328,130300,870613675,1334,1334,1334,1334,14
20240328,130200,870594999,1330,1334,1334,1330,44
20240328,130100,870536439,1334,1334,1334,1334,10
20240328,130000,870523099,1334,1335,1335,1334,172
20240328,125900,870293646,1334,1332,1334,1332,892
20240328,125800,869104864,1332,1329,1332,1329,217
20240328,125700,868816158,1330,1331,1331,1330,13
20240328,125600,868798867,1331,1327,1334,1327,105
20240328,125500,868659503,1327,1334,1334,1327,4575
20240328,125400,862582327,1334,1334,1334,1334,1002
20240328,125300,861245659,1334,1331,1334,1331,132
20240328,125200,861069907,1330,1334,1334,1330,155
20240328,125100,860863753,1335,1335,1335,1335,3
20240328,125000,860859748,1335,1334,1335,1334,1001
20240328,124900,859524413,1330,1330,1334,1328,16521
20240328,124800,837573408,1329,1329,1329,1329,430
20240328,124700,837001938,1329,1329,1329,1329,0
20240328,124600,837001938,1329,1332,1335,1329,533
20240328,124500,836291985,1331,1331,1331,1329,792
20240328,124400,835238703,1330,1332,1332,1330,304
20240328,124300,834834155,1333,1335,1335,1333,7001
20240328,124200,825501820,1335,1335,1335,1335,2
20240328,124100,825499150,1336,1328,1336,1328,10
20240328,124000,825485822,1327,1336,1336,1327,1811
20240328,123900,823077104,1336,1339,1339,1332,2006
20240328,123800,820402874,1339,1340,1344,1325,39443
20240328,123700,767925400,1340,1337,1340,1337,1001
20240328,123600,766584063,1337,1340,1340,1337,4590
20240328,123500,760446114,1341,1339,1341,1338,1788
20240328,123400,758051845,1340,1339,1340,1339,83
20240328,123300,757940690,1340,1342,1342,1340,2601
20240328,123200,754453713,1341,1345,1345,1341,2399
20240328,123100,751236192,1345,1345,1345,1341,1075
20240328,123000,749794317,1347,1342,1347,1342,2440
20240328,122900,746518832,1348,1348,1348,1348,1
20240328,122800,746517484,1342,1344,1344,1342,815
20240328,122700,745423748,1342,1344,1344,1342,2746
20240328,122600,741735677,1344,1344,1344,1344,1213
20240328,122500,740105405,1344,1348,1348,1344,150
20240328,122400,739903797,1343,1343,1343,1343,0
20240328,122300,739903797,1343,1343,1343,1343,0
20240328,122200,739903797,1343,1343,1343,1343,135
20240328,122100,739722492,1343,1343,1343,1343,11
20240328,122000,739707719,1342,1342,1342,1342,100
20240328,121900,739573519,1342,1342,1342,1342,0
20240328,121800,739573519,1342,1342,1342,1342,620
20240328,121700,738741479,1342,1342,1342,1342,931
20240328,121600,737492077,1343,1348,1348,1343,153
20240328,121500,737286593,1349,1349,1349,1349,0
20240328,121400,737286593,1349,1349,1349,1349,1
20240328,121300,737285244,1350,1345,1350,1343,2293
20240328,121200,734204506,1344,1344,1344,1344,0
20240328,121100,734204506,1344,1344,1344,1344,1000
20240328,121000,732860506,1344,1344,1345,1344,913
20240328,120900,731633429,1344,1345,1345,1344,1060
20240328,120800,730208689,1344,1345,1350,1344,1003
20240328,120700,728860204,1350,1350,1350,1350,161
20240328,120600,728642854,1345,1347,1350,1345,24409
20240328,120500,695722441,1344,1345,1345,1344,401
20240328,120400,695183495,1345,1345,1345,1345,10
20240328,120300,695170045,1345,1348,1348,1345,20
20240328,120200,695143115,1344,1345,1345,1344,867
20240328,120100,693977847,1345,1345,1345,1345,141
20240328,120000,693788202,1351,1350,1351,1350,5010
20240328,115900,687024692,1351,1349,1351,1344,126
20240328,115800,686854850,1345,1348,1348,1345,791
20240328,115700,685790949,1349,1346,1349,1346,7
20240328,115600,685781524,1345,1345,1345,1345,0
20240328,115500,685781524,1345,1346,1351,1345,1497
20240328,115400,683767928,1351,1347,1351,1346,629
20240328,115300,682920449,1346,1347,1347,1346,75
20240328,115200,682819479,1346,1349,1350,1346,33
20240328,115100,682775044,1350,1350,1351,1346,422
20240328,115000,682206167,1350,1349,1350,1347,1308
20240328,114900,680443308,1350,1350,1350,1350,4
20240328,114800,680437908,1350,1350,1351,1350,1952
20240328,114700,677801803,1350,1350,1351,1349,6614
20240328,114600,668872899,1350,1350,1350,1350,793
20240328,114500,667802349,1350,1350,1350,1350,1382
20240328,114400,665936649,1350,1349,1350,1349,122
20240328,114300,665772049,1350,1350,1350,1347,41
20240328,114200,665716702,1350,1349,1350,1347,1183
20240328,114100,664120424,1350,1350,1350,1350,44
20240328,114000,664061024,1350,1350,1350,1350,160
20240328,113900,663845024,1350,1350,1350,1350,1
20240328,113800,663843674,1350,1350,1350,1350,14
20240328,113700,663824774,1350,1349,1350,1349,71
20240328,113600,663728994,1350,1350,1350,1350,0
20240328,113500,663728994,1350,1349,1350,1347,1502
20240328,113400,661705794,1350,1350,1350,1350,761
20240328,113300,660678444,1352,1352,1352,1352,0
20240328,113200,660678444,1352,1352,1352,1352,85
20240328,113100,660563524,1351,1351,1352,1351,77
20240328,113000,660459487,1351,1351,1351,1351,114
20240328,112900,660305473,1351,1351,1351,1350,136
20240328,112800,660121817,1351,1351,1351,1351,182
20240328,112700,659875935,1352,1351,1352,1351,44
20240328,112600,659816457,1346,1346,1346,1346,1511
20240328,112500,657782651,1345,1346,1346,1345,219
20240328,112400,657488038,1345,1348,1348,1343,3716
20240328,112300,652486703,1351,1351,1351,1347,1557
20240328,112200,650387555,1351,1350,1351,1350,881
20240328,112100,649197674,1350,1348,1350,1348,150
20240328,112000,648995374,1348,1349,1349,1348,2393
20240328,111900,645769560,1344,1345,1345,1344,5
20240328,111800,645762839,1344,1344,1344,1344,0
20240328,111700,645762839,1344,1346,1346,1344,746
20240328,111600,644758734,1347,1351,1351,1347,1383
20240328,111500,642894374,1353,1352,1353,1351,149
20240328,111400,642692834,1351,1351,1351,1351,523
20240328,111300,641986261,1351,1348,1351,1348,2722
20240328,111200,638313928,1346,1347,1347,1346,153
20240328,111100,638107840,1348,1347,1348,1347,5
20240328,111000,638101104,1347,1347,1348,1347,111
20240328,110900,637951586,1347,1346,1347,1346,263
20240328,110800,637597425,1346,1345,1346,1345,4135
20240328,110700,632032712,1345,1343,1347,1343,65
20240328,110600,631945222,1341,1343,1343,1341,661
20240328,110500,631057832,1344,1346,1347,1343,2403
20240328,110400,627829391,1343,1347,1347,1343,802
20240328,110300,626751498,1348,1348,1348,1348,7
20240328,110200,626742062,1348,1343,1348,1343,3778
20240328,110100,621666810,1342,1341,1342,1341,177
20240328,110000,621429303,1341,1340,1341,1339,502
20240328,105900,620756623,1340,1340,1340,1340,589
20240328,105800,619967363,1340,1340,1342,1340,1225
20240328,105700,618325833,1343,1343,1343,1343,0
20240328,105600,618325833,1343,1343,1343,1340,163
20240328,105500,618107293,1343,1340,1345,1338,1517
20240328,105400,616076352,1345,1348,1348,1341,867
20240328,105300,614911850,1348,1348,1348,1345,172
20240328,105200,614680297,1348,1348,1348,1348,100
20240328,105100,614545497,1345,1348,1348,1345,11
20240328,105000,614530693,1348,1346,1348,1346,25
20240328,104900,614497001,1347,1346,1348,1345,1024
20240328,104800,613116707,1345,1346,1348,1345,188
20240328,104700,612863796,1348,1347,1349,1346,158
20240328,104600,612650784,1348,1346,1348,1337,5672
20240328,104500,605047922,1343,1341,1350,1341,797
20240328,104400,603978856,1339,1340,1340,1339,364
20240328,104300,603491348,1341,1344,1344,1340,692
20240328,104200,602563755,1349,1351,1351,1349,3335
20240328,104100,598061519,1350,1339,1353,1339,2896
20240328,104000,594168058,1335,1339,1339,1335,2814
20240328,103900,590411199,1340,1339,1340,1333,1751
20240328,103800,588075252,1340,1338,1340,1338,731
20240328,103700,587096556,1338,1335,1338,1334,2611
20240328,103600,583610927,1338,1337,1338,1333,3411
20240328,103500,579049668,1333,1334,1334,1333,1409
20240328,103400,577171104,1333,1335,1335,1333,1274
20240328,103300,575472630,1333,1335,1338,1333,1334
20240328,103200,573692245,1335,1338,1338,1335,9506
20240328,103100,560990485,1338,1340,1340,1338,1182
20240328,103000,559407949,1340,1340,1340,1340,939
20240328,102900,558149689,1339,1341,1341,1337,14333
20240328,102800,538958749,1341,1349,1352,1340,25827
20240328,102700,504308710,1349,1353,1353,1349,1011
20240328,102600,502944831,1348,1348,1348,1348,0
20240328,102500,502944831,1348,1349,1349,1348,586
20240328,102400,502154883,1348,1348,1348,1348,100
20240328,102300,502020083,1347,1347,1347,1346,477
20240328,102200,501377575,1347,1347,1347,1347,73
20240328,102100,501279244,1344,1343,1344,1343,461
20240328,102000,500659710,1343,1343,1344,1343,1718
20240328,101900,498350845,1342,1344,1344,1342,2486
20240328,101800,495010975,1344,1345,1345,1344,2448
20240328,101700,491718416,1345,1345,1345,1345,5024
20240328,101600,484961136,1345,1346,1347,1345,3340
20240328,101500,480464468,1347,1347,1353,1346,5347
20240328,101400,473262199,1347,1347,1347,1346,6431
20240328,101300,464602122,1346,1346,1346,1346,45
20240328,101200,464541552,1346,1347,1347,1345,6436
20240328,101100,455876599,1347,1349,1349,1346,13620
20240328,101000,437538620,1347,1351,1354,1347,20114
20240328,100900,410431544,1351,1355,1355,1351,140
20240328,100800,410242369,1350,1355,1355,1350,5947
20240328,100700,402211237,1355,1355,1355,1355,165
20240328,100600,401987662,1352,1352,1352,1351,756
20240328,100500,400965647,1352,1352,1352,1350,3919
20240328,100400,395667297,1355,1352,1355,1350,5095
20240328,100300,388786491,1352,1351,1352,1350,3202
20240328,100200,384462371,1351,1351,1351,1351,4413
20240328,100100,378500408,1351,1352,1352,1351,9639
20240328,100000,365478019,1352,1354,1355,1351,13664
20240328,095900,347006778,1354,1356,1356,1354,1790
20240328,095800,344581065,1356,1360,1361,1356,4402
20240328,095700,338601681,1360,1361,1361,1359,14690
20240328,095600,318619477,1362,1362,1362,1362,1291
20240328,095500,316861135,1363,1364,1364,1362,2838
20240328,095400,312992271,1364,1367,1367,1364,1217
20240328,095300,311330632,1367,1366,1367,1365,288
20240328,095200,310937303,1366,1366,1366,1366,34
20240328,095100,310890859,1366,1362,1366,1362,142
20240328,095000,310697451,1362,1363,1363,1362,3689
20240328,094900,305672308,1363,1367,1367,1362,1313
20240328,094800,303881740,1363,1367,1367,1362,4470
20240328,094700,297778608,1369,1370,1370,1368,3457
20240328,094600,293047226,1370,1371,1371,1370,2177
20240328,094500,290064559,1372,1372,1372,1372,233
20240328,094400,289744883,1372,1369,1372,1369,832
20240328,094300,288604349,1369,1370,1370,1368,2391
20240328,094200,285330635,1371,1371,1371,1371,261
20240328,094100,284972804,1372,1372,1372,1372,1466
20240328,094000,282961452,1372,1372,1372,1372,1575
20240328,093900,280800552,1372,1367,1372,1367,8948
20240328,093800,268567523,1367,1369,1370,1366,4377
20240328,093700,262584176,1369,1370,1370,1368,4284
20240328,093600,256719468,1370,1372,1372,1369,11809
20240328,093500,240537440,1374,1374,1375,1373,2708
20240328,093400,236818899,1375,1377,1377,1375,1734
20240328,093300,234432002,1380,1377,1380,1377,253
20240328,093200,234082871,1377,1380,1380,1377,1143
20240328,093100,232508441,1380,1379,1380,1378,194
20240328,093000,232240914,1379,1379,1380,1378,270
20240328,092900,231868676,1379,1380,1380,1379,127
20240328,092800,231693491,1380,1380,1380,1380,734
20240328,092700,230680571,1383,1378,1383,1377,263
20240328,092600,230317845,1378,1377,1378,1377,896
20240328,092500,229083243,1377,1378,1378,1377,292
20240328,092400,228680903,1378,1383,1383,1378,3121
20240328,092300,224375779,1383,1383,1383,1381,1791
20240328,092200,221901630,1382,1384,1384,1382,3261
20240328,092100,217392722,1385,1384,1386,1383,7047
20240328,092000,207631141,1385,1382,1385,1382,10774
20240328,091900,192729116,1382,1382,1383,1382,4895
20240328,091800,185961686,1379,1380,1383,1379,1969
20240328,091700,183244904,1383,1377,1385,1377,16241
20240328,091600,160815483,1371,1368,1377,1368,8170
20240328,091500,149594803,1362,1367,1368,1362,904
20240328,091400,148361886,1362,1368,1368,1362,7084
20240328,091300,138687348,1370,1369,1370,1367,2574
20240328,091200,135167570,1368,1369,1369,1368,2023
20240328,091100,132399184,1369,1364,1369,1364,3136
20240328,091000,128108888,1368,1369,1369,1365,5494
20240328,090900,120606067,1367,1372,1372,1365,2805
20240328,090800,116770548,1372,1368,1372,1365,2706
20240328,090700,113064107,1368,1369,1374,1368,1094
20240328,090600,111567299,1369,1357,1369,1357,15577
20240328,090500,90316433,1357,1362,1362,1352,12279
20240328,090400,73676061,1362,1363,1363,1354,6499
20240328,090300,64858067,1354,1354,1354,1354,2339
20240328,090200,61691061,1360,1356,1366,1351,17149
20240328,090100,38496420,1356,1360,1370,1355,1698
20240328,090000,36190311,1354,1353,1376,1352,26642