stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185400,11501330560,701,701,701,701,139731
20240322,185300,11501330560,701,701,701,701,0
20240322,185200,11501330560,701,701,701,701,0
20240322,185100,11501330560,701,701,701,701,0
20240322,185000,11501330560,701,701,701,701,0
20240322,184900,11501330560,701,701,701,701,0
20240322,184800,11501330560,701,701,701,701,0
20240322,184700,11501330560,701,701,701,701,0
20240322,184600,11501330560,701,701,701,701,0
20240322,184500,11501330560,701,701,701,701,0
20240322,184400,11501330560,701,701,701,701,0
20240322,184300,11501330560,701,701,701,701,0
20240322,184200,11501330560,701,701,701,701,0
20240322,184100,11501330560,701,701,701,701,0
20240322,184000,11501330560,701,701,701,701,0
20240322,183900,11501330560,701,701,701,701,0
20240322,183800,11501330560,701,701,701,701,0
20240322,183700,11501330560,701,701,701,701,0
20240322,183600,11501330560,701,701,701,701,0
20240322,183500,11501330560,701,701,701,701,0
20240322,183400,11501330560,701,701,701,701,0
20240322,183300,11501330560,701,701,701,701,0
20240322,183200,11501330560,701,701,701,701,0
20240322,183100,11501330560,701,701,701,701,0
20240322,183000,11501330560,701,701,701,701,0
20240322,182900,11501330560,701,701,701,701,0
20240322,182800,11501330560,701,701,701,701,0
20240322,182700,11501330560,701,701,701,701,0
20240322,182600,11501330560,701,701,701,701,0
20240322,182500,11501330560,701,701,701,701,0
20240322,182400,11501330560,701,701,701,701,139731
20240322,182300,11501330560,701,701,701,701,0
20240322,182200,11501330560,701,701,701,701,0
20240322,182100,11501330560,701,701,701,701,0
20240322,182000,11501330560,701,701,701,701,0
20240322,181900,11501330560,701,701,701,701,0
20240322,181800,11501330560,701,701,701,701,0
20240322,181700,11501330560,701,701,701,701,0
20240322,181600,11501330560,701,701,701,701,0
20240322,181500,11501330560,701,701,701,701,0
20240322,181400,11501330560,701,701,701,701,0
20240322,181300,11501330560,701,701,701,701,0
20240322,181200,11501330560,701,701,701,701,0
20240322,181100,11501330560,701,701,701,701,0
20240322,181000,11501330560,701,701,701,701,0
20240322,180900,11501330560,701,701,701,701,0
20240322,180800,11501330560,701,701,701,701,0
20240322,180700,11501330560,701,701,701,701,0
20240322,180600,11501330560,701,701,701,701,0
20240322,180500,11501330560,701,701,701,701,0
20240322,180400,11501330560,701,701,701,701,0
20240322,180300,11501330560,701,701,701,701,0
20240322,180200,11501330560,701,701,701,701,0
20240322,180100,11501330560,701,701,701,701,0
20240322,180000,11501330560,701,701,701,701,0
20240322,175900,11501330560,701,701,701,701,0
20240322,175800,11501330560,701,701,701,701,0
20240322,175700,11501330560,701,701,701,701,0
20240322,175600,11501330560,701,701,701,701,0
20240322,175500,11501330560,701,701,701,701,0
20240322,175400,11501330560,701,701,701,701,139731
20240322,175300,11501330560,701,701,701,701,0
20240322,175200,11501330560,701,701,701,701,0
20240322,175100,11501330560,701,701,701,701,0
20240322,175000,11501330560,701,701,701,701,0
20240322,174900,11501330560,701,701,701,701,0
20240322,174800,11501330560,701,701,701,701,0
20240322,174700,11501330560,701,701,701,701,0
20240322,174600,11501330560,701,701,701,701,0
20240322,174500,11501330560,701,701,701,701,0
20240322,174400,11501330560,701,701,701,701,0
20240322,174300,11501330560,701,701,701,701,0
20240322,174200,11501330560,701,701,701,701,0
20240322,174100,11501330560,701,701,701,701,0
20240322,174000,11501330560,701,701,701,701,0
20240322,173900,11501330560,701,701,701,701,0
20240322,173800,11501330560,701,701,701,701,0
20240322,173700,11501330560,701,701,701,701,0
20240322,173600,11501330560,701,701,701,701,0
20240322,173500,11501330560,701,701,701,701,0
20240322,173400,11501330560,701,701,701,701,0
20240322,173300,11501330560,701,701,701,701,0
20240322,173200,11501330560,701,701,701,701,0
20240322,173100,11501330560,701,701,701,701,0
20240322,173000,11501330560,701,701,701,701,0
20240322,172900,11501330560,701,701,701,701,0
20240322,172800,11501330560,701,701,701,701,0
20240322,172700,11501330560,701,701,701,701,0
20240322,172600,11501330560,701,701,701,701,0
20240322,172500,11501330560,701,701,701,701,0
20240322,172400,11501330560,701,701,701,701,139731
20240322,172300,11501330560,701,701,701,701,0
20240322,172200,11501330560,701,701,701,701,0
20240322,172100,11501330560,701,701,701,701,0
20240322,172000,11501330560,701,701,701,701,0
20240322,171900,11501330560,701,701,701,701,0
20240322,171800,11501330560,701,701,701,701,0
20240322,171700,11501330560,701,701,701,701,0
20240322,171600,11501330560,701,701,701,701,0
20240322,171500,11501330560,701,701,701,701,0
20240322,171400,11501330560,701,701,701,701,0
20240322,171300,11501330560,701,701,701,701,0
20240322,171200,11501330560,701,701,701,701,0
20240322,171100,11501330560,701,701,701,701,0
20240322,171000,11501330560,701,701,701,701,0
20240322,170900,11501330560,701,701,701,701,0
20240322,170800,11501330560,701,701,701,701,0
20240322,170700,11501330560,701,701,701,701,0
20240322,170600,11501330560,701,701,701,701,0
20240322,170500,11501330560,701,701,701,701,0
20240322,170400,11501330560,701,701,701,701,0
20240322,170300,11501330560,701,701,701,701,0
20240322,170200,11501330560,701,701,701,701,0
20240322,170100,11501330560,701,701,701,701,0
20240322,170000,11501330560,701,701,701,701,0
20240322,165900,11501330560,701,701,701,701,0
20240322,165800,11501330560,701,701,701,701,0
20240322,165700,11501330560,701,701,701,701,0
20240322,165600,11501330560,701,701,701,701,0
20240322,165500,11501330560,701,701,701,701,0
20240322,165400,11501330560,701,701,701,701,139731
20240322,165300,11501330560,701,701,701,701,0
20240322,165200,11501330560,701,701,701,701,0
20240322,165100,11501330560,701,701,701,701,0
20240322,165000,11501330560,701,701,701,701,0
20240322,164900,11501330560,701,701,701,701,0
20240322,164800,11501330560,701,701,701,701,0
20240322,164700,11501330560,701,701,701,701,0
20240322,164600,11501330560,701,701,701,701,0
20240322,164500,11501330560,701,701,701,701,0
20240322,164400,11501330560,701,701,701,701,0
20240322,164300,11501330560,701,701,701,701,0
20240322,164200,11501330560,701,701,701,701,0
20240322,164100,11501330560,701,701,701,701,0
20240322,164000,11501330560,701,701,701,701,0
20240322,163900,11501330560,701,701,701,701,0
20240322,163800,11501330560,701,701,701,701,0
20240322,163700,11501330560,701,701,701,701,0
20240322,163600,11501330560,701,701,701,701,0
20240322,163500,11501330560,701,701,701,701,0
20240322,163400,11501330560,701,701,701,701,0
20240322,163300,11501330560,701,701,701,701,0
20240322,163200,11501330560,701,701,701,701,0
20240322,163100,11501330560,701,701,701,701,0
20240322,163000,11501330560,701,701,701,701,0
20240322,162900,11501330560,701,701,701,701,0
20240322,162800,11501330560,701,701,701,701,0
20240322,162700,11501330560,701,701,701,701,0
20240322,162600,11501330560,701,701,701,701,0
20240322,162500,11501330560,701,701,701,701,0
20240322,162400,11501330560,701,701,701,701,139731
20240322,162300,11501330560,701,701,701,701,0
20240322,162200,11501330560,701,701,701,701,0
20240322,162100,11501330560,701,701,701,701,0
20240322,162000,11501330560,701,701,701,701,0
20240322,161900,11501330560,701,701,701,701,0
20240322,161800,11501330560,701,701,701,701,0
20240322,161700,11501330560,701,701,701,701,0
20240322,161600,11501330560,701,701,701,701,0
20240322,161500,11501330560,701,701,701,701,0
20240322,161400,11501330560,701,701,701,701,0
20240322,161300,11501330560,701,701,701,701,0
20240322,161200,11501330560,701,701,701,701,0
20240322,161100,11501330560,701,701,701,701,0
20240322,161000,11501330560,701,701,701,701,0
20240322,160900,11501330560,701,701,701,701,0
20240322,160800,11501330560,701,701,701,701,0
20240322,160700,11501330560,701,701,701,701,0
20240322,160600,11501330560,701,701,701,701,0
20240322,160500,11501330560,701,701,701,701,0
20240322,160400,11501330560,701,701,701,701,0
20240322,160300,11501330560,701,701,701,701,0
20240322,160200,11501330560,701,701,701,701,0
20240322,160100,11501330560,701,701,701,701,0
20240322,160000,11501330560,701,701,701,701,0
20240322,155900,11501330560,701,701,701,701,0
20240322,155800,11501330560,701,701,701,701,0
20240322,155700,11501330560,701,701,701,701,0
20240322,155600,11501330560,701,701,701,701,0
20240322,155500,11501330560,701,701,701,701,0
20240322,155400,11501330560,701,701,701,701,139731
20240322,155300,11501330560,701,701,701,701,0
20240322,155200,11501330560,701,701,701,701,0
20240322,155100,11501330560,701,701,701,701,0
20240322,155000,11501330560,701,701,701,701,0
20240322,154900,11501330560,701,701,701,701,0
20240322,154800,11501330560,701,701,701,701,0
20240322,154700,11501330560,701,701,701,701,0
20240322,154600,11501330560,701,701,701,701,0
20240322,154500,11501330560,701,701,701,701,0
20240322,154400,11501330560,701,701,701,701,0
20240322,154300,11501330560,701,701,701,701,0
20240322,154200,11501330560,701,701,701,701,0
20240322,154100,11501330560,701,701,701,701,0
20240322,154000,11501330560,701,701,701,701,0
20240322,153900,11501330560,701,701,701,701,0
20240322,153800,11501330560,701,701,701,701,0
20240322,153700,11501330560,701,701,701,701,0
20240322,153600,11501330560,701,701,701,701,0
20240322,153500,11501330560,701,701,701,701,0
20240322,153400,11501330560,701,701,701,701,0
20240322,153300,11501330560,701,701,701,701,0
20240322,153200,11501330560,701,701,701,701,0
20240322,153100,11501330560,701,701,701,701,0
20240322,153000,11501330560,701,701,701,701,139731
20240322,152900,11403379129,701,701,701,701,0
20240322,152800,11403379129,701,701,701,701,0
20240322,152700,11403379129,701,701,701,701,0
20240322,152600,11403379129,701,701,701,701,0
20240322,152500,11403379129,701,701,701,701,0
20240322,152400,11403379129,701,701,701,701,0
20240322,152300,11403379129,701,701,701,701,0
20240322,152200,11403379129,701,701,701,701,0
20240322,152100,11403379129,701,701,701,701,0
20240322,152000,11403379129,701,701,701,701,0
20240322,151900,11403379129,701,701,702,700,133757
20240322,151800,11309645268,701,704,705,700,164096
20240322,151700,11194511907,705,707,707,705,47145
20240322,151600,11161259066,708,708,708,705,66756
20240322,151500,11114101063,708,707,708,707,12696
20240322,151400,11105123328,706,708,708,706,60659
20240322,151300,11062246883,708,708,709,707,22575
20240322,151200,11046265624,708,708,709,708,23124
20240322,151100,11029893767,709,708,709,708,33166
20240322,151000,11006409278,709,710,710,708,15555
20240322,150900,10995380786,710,710,710,708,18030
20240322,150800,10982595084,710,710,710,708,29299
20240322,150700,10961819713,710,710,710,710,63218
20240322,150600,10916934933,709,710,711,709,52935
20240322,150500,10879367340,710,711,711,710,9270
20240322,150400,10872785397,711,711,711,710,13009
20240322,150300,10863547643,711,710,711,710,20989
20240322,150200,10848635199,710,710,711,710,13382
20240322,150100,10839133976,710,712,712,709,43234
20240322,150000,10808439404,711,713,713,711,19230
20240322,145900,10794761896,712,713,714,711,23751
20240322,145800,10777850780,713,712,713,712,3284
20240322,145700,10775510327,712,711,712,711,13447
20240322,145600,10765936563,712,714,714,711,18011
20240322,145500,10753108575,713,714,714,713,6467
20240322,145400,10748494444,713,713,714,713,2128
20240322,145300,10746977145,712,712,713,711,15608
20240322,145200,10735862830,712,713,713,712,3837
20240322,145100,10733130686,713,714,715,712,7167
20240322,145000,10728021744,715,713,716,713,13113
20240322,144900,10718657967,713,713,713,713,23781
20240322,144800,10701702114,713,713,713,712,6948
20240322,144700,10696749916,713,712,713,710,28958
20240322,144600,10676148913,712,712,712,711,1337
20240322,144500,10675198206,712,711,712,710,4656
20240322,144400,10671886848,712,709,712,709,39091
20240322,144300,10644133052,709,709,710,709,7882
20240322,144200,10638544580,709,710,710,709,11580
20240322,144100,10630334147,710,711,711,709,6574
20240322,144000,10625666151,712,709,713,709,3070
20240322,143900,10623481237,709,712,712,708,27495
20240322,143800,10603968653,714,715,715,714,6506
20240322,143700,10599321913,715,716,717,715,3742
20240322,143600,10596644014,716,716,716,712,13221
20240322,143500,10587207698,716,718,719,716,21231
20240322,143400,10571973506,718,719,720,718,17156
20240322,143300,10559639008,719,715,719,713,31936
20240322,143200,10536743474,715,714,715,713,20007
20240322,143100,10522441044,715,711,715,711,25574
20240322,143000,10504209558,711,709,711,709,13235
20240322,142900,10494805960,710,709,710,708,13204
20240322,142800,10485441276,709,708,709,708,5894
20240322,142700,10481268287,708,707,709,707,18117
20240322,142600,10468444566,707,707,708,707,6748
20240322,142500,10463669120,708,707,708,707,14808
20240322,142400,10453189376,707,708,708,707,9455
20240322,142300,10446500040,708,708,708,707,3387
20240322,142200,10444103534,708,707,708,706,11528
20240322,142100,10435959130,706,707,707,704,31811
20240322,142000,10413524501,706,706,708,705,17411
20240322,141900,10401226068,708,705,708,705,75699
20240322,141800,10347836442,705,706,707,705,49545
20240322,141700,10312868659,706,707,707,706,31054
20240322,141600,10290930418,708,710,711,706,74450
20240322,141500,10238188020,710,711,712,710,31076
20240322,141400,10216103453,711,713,713,711,11903
20240322,141300,10207632894,712,712,713,712,8525
20240322,141200,10201563084,712,714,714,712,17261
20240322,141100,10189270573,713,715,715,712,8489
20240322,141000,10183213029,715,716,716,713,15958
20240322,140900,10171824565,714,714,716,714,25394
20240322,140800,10153678358,714,715,715,714,1112
20240322,140700,10152884386,715,714,715,714,4947
20240322,140600,10149350281,715,714,715,713,5381
20240322,140500,10145506647,713,714,714,713,6296
20240322,140400,10141015468,713,714,714,713,8269
20240322,140300,10135117784,714,714,714,714,1754
20240322,140200,10133865428,714,715,715,714,3022
20240322,140100,10131707168,716,716,716,715,2976
20240322,140000,10129577302,714,714,716,714,2525
20240322,135900,10127774168,713,717,717,713,8189
20240322,135800,10121934941,717,715,717,713,9300
20240322,135700,10115273178,712,712,716,712,4619
20240322,135600,10111982332,712,720,720,711,44054
20240322,135500,10080522733,718,717,720,717,12326
20240322,135400,10071674458,717,718,718,717,1758
20240322,135300,10070413827,718,719,719,717,5346
20240322,135200,10066578180,717,721,721,717,14002
20240322,135100,10056497741,721,721,721,720,8032
20240322,135000,10050709229,721,722,722,721,11529
20240322,134900,10042389531,722,721,722,721,7104
20240322,134800,10037265925,721,721,721,720,8524
20240322,134700,10031120821,721,718,721,718,13752
20240322,134600,10021220239,718,719,719,717,2493
20240322,134500,10019428511,719,718,720,717,19818
20240322,134400,10005188073,721,714,721,714,40781
20240322,134300,9975917229,715,714,715,714,4602
20240322,134200,9972630105,714,714,714,713,13603
20240322,134100,9962917663,714,714,714,713,6341
20240322,134000,9958392196,714,713,714,712,3054
20240322,133900,9956217243,713,713,714,712,8677
20240322,133800,9950035622,713,713,714,713,5871
20240322,133700,9945849574,712,713,713,711,15817
20240322,133600,9934580494,714,715,715,714,4612
20240322,133500,9931287387,714,714,715,713,3079
20240322,133400,9929088931,715,714,715,713,6716
20240322,133300,9924289304,714,714,714,712,6076
20240322,133200,9919961003,713,716,717,713,41575
20240322,133100,9890244906,716,716,717,715,17708
20240322,133000,9877573790,716,715,717,715,8375
20240322,132900,9871580301,716,717,718,715,17623
20240322,132800,9858943252,717,717,718,717,12797
20240322,132700,9849761968,717,716,717,716,10488
20240322,132600,9842252500,716,716,716,715,17932
20240322,132500,9829424792,716,716,716,715,14161
20240322,132400,9819286359,716,713,717,713,11545
20240322,132300,9811028787,713,713,714,712,5622
20240322,132200,9807021012,713,714,715,713,11239
20240322,132100,9798992392,714,711,715,711,22259
20240322,132000,9783097609,711,709,711,709,20588
20240322,131900,9768471012,709,707,709,707,29096
20240322,131800,9747876659,707,712,714,706,136373
20240322,131700,9651118544,712,712,715,710,66436
20240322,131600,9603897397,712,712,715,710,23445
20240322,131500,9587214193,712,715,715,711,73671
20240322,131400,9534804081,715,714,715,713,24421
20240322,131300,9517360861,713,714,715,710,31412
20240322,131200,9495005492,715,718,719,711,78666
20240322,131100,9438790253,719,720,720,718,8542
20240322,131000,9432642343,720,721,722,719,14110
20240322,130900,9422485180,720,722,723,715,51523
20240322,130800,9385442241,723,722,723,721,40363
20240322,130700,9356288562,721,719,722,717,7894
20240322,130600,9350604515,720,723,724,715,43218
20240322,130500,9319476180,724,725,725,723,23392
20240322,130400,9302548764,725,721,725,721,43033
20240322,130300,9271441890,721,720,721,719,8721
20240322,130200,9265161104,719,720,720,718,22879
20240322,130100,9248702327,719,715,719,715,27125
20240322,130000,9229229539,716,713,716,712,37018
20240322,125900,9202792887,712,711,712,709,61374
20240322,125800,9159206008,711,711,712,711,53572
20240322,125700,9121115496,713,713,713,713,0
20240322,125600,9121115496,713,715,715,713,7817
20240322,125500,9115540587,714,718,719,714,109204
20240322,125400,9037338665,718,719,720,718,23227
20240322,125300,9020643695,720,720,720,719,27109
20240322,125200,9001126260,720,720,720,718,11371
20240322,125100,8992952130,720,721,721,718,8292
20240322,125000,8986986020,720,719,721,718,23587
20240322,124900,8969999697,719,720,720,717,15642
20240322,124800,8958762880,719,720,723,717,88204
20240322,124700,8895275013,720,727,727,720,109719
20240322,124600,8815894448,727,728,728,726,22084
20240322,124500,8799839368,729,728,729,728,6998
20240322,124400,8794739772,728,727,728,726,17871
20240322,124300,8781750331,727,729,729,726,33006
20240322,124200,8757757940,729,732,732,727,67480
20240322,124100,8708527517,731,732,732,731,15031
20240322,124000,8697534825,732,732,732,732,2698
20240322,123900,8695559889,731,731,732,730,8494
20240322,123800,8689348992,731,731,732,730,17313
20240322,123700,8676704661,730,731,733,730,64586
20240322,123600,8629511002,731,734,734,731,28393
20240322,123500,8608719712,734,735,735,732,25933
20240322,123400,8589697912,735,735,735,734,11017
20240322,123300,8581607467,735,736,736,734,29090
20240322,123200,8560228860,736,736,737,736,10819
20240322,123100,8552262716,736,735,736,735,13001
20240322,123000,8542695019,733,737,738,733,26417
20240322,122900,8523315641,738,735,738,735,16892
20240322,122800,8510872276,733,736,740,733,29073
20240322,122700,8489433338,736,730,736,730,55279
20240322,122600,8448911317,732,732,733,731,11136
20240322,122500,8440767062,731,733,734,731,4249
20240322,122400,8437656326,733,735,735,731,20371
20240322,122300,8422716862,735,732,735,732,17433
20240322,122200,8409944446,733,731,733,731,4987
20240322,122100,8406294390,731,730,731,729,12243
20240322,122000,8397351615,729,728,729,728,18989
20240322,121900,8383518923,728,728,729,727,23934
20240322,121800,8366089142,728,728,729,728,16890
20240322,121700,8353793207,728,730,730,727,45960
20240322,121600,8320347904,730,729,732,728,28645
20240322,121500,8299456651,730,736,736,729,17478
20240322,121400,8286675416,736,737,737,735,3340
20240322,121300,8284217414,737,733,737,732,13062
20240322,121200,8274645008,733,733,733,732,17946
20240322,121100,8261504105,732,735,735,732,32542
20240322,121000,8237663198,735,737,737,735,13298
20240322,120900,8227878425,737,737,737,736,2738
20240322,120800,8225860625,737,739,740,737,11948
20240322,120700,8217036857,739,739,739,735,9883
20240322,120600,8209760610,739,732,739,732,35237
20240322,120500,8183889593,732,729,732,727,38663
20240322,120400,8155723199,729,730,733,729,66924
20240322,120300,8106877348,730,736,736,730,53073
20240322,120200,8068058199,736,741,741,735,45027
20240322,120100,8034903843,741,743,743,741,14309
20240322,120000,8024286952,743,741,743,741,7144
20240322,115900,8018990885,741,741,743,741,5477
20240322,115800,8014931387,741,741,743,740,3992
20240322,115700,8011972482,741,739,741,737,22728
20240322,115600,7995185042,739,745,745,739,31076
20240322,115500,7972171650,743,747,747,743,17433
20240322,115400,7959176988,746,748,748,746,5065
20240322,115300,7955393939,749,747,750,747,5884
20240322,115200,7950989382,748,747,750,746,5475
20240322,115100,7946890878,747,744,747,742,14446
20240322,115000,7936127702,742,742,744,741,31362
20240322,114900,7912853489,741,745,746,740,62983
20240322,114800,7866106884,745,751,751,744,85660
20240322,114700,7801962071,752,752,752,751,27248
20240322,114600,7781493162,752,752,752,751,3661
20240322,114500,7778741465,751,752,752,751,19543
20240322,114400,7764063892,751,754,754,751,32557
20240322,114300,7739576204,753,753,754,753,23181
20240322,114200,7722115152,753,753,754,753,10857
20240322,114100,7713933025,754,756,757,754,33515
20240322,114000,7688634628,757,755,760,755,25609
20240322,113900,7669253620,756,758,758,755,21568
20240322,113800,7652948068,757,755,760,755,22738
20240322,113700,7635713297,756,755,756,754,18602
20240322,113600,7621674080,754,757,757,754,26689
20240322,113500,7601523036,757,757,758,756,20350
20240322,113400,7586126715,758,765,765,757,101201
20240322,113300,7509224623,765,768,768,763,29676
20240322,113200,7486552744,768,767,769,766,10615
20240322,113100,7478415873,767,768,768,767,4328
20240322,113000,7475095382,770,770,770,768,2217
20240322,112900,7473389135,770,767,770,766,15712
20240322,112800,7461338594,767,767,767,765,20399
20240322,112700,7445716363,767,768,770,767,14242
20240322,112600,7434781202,768,766,768,766,16488
20240322,112500,7422143014,766,767,767,765,6531
20240322,112400,7417139083,767,763,767,762,40080
20240322,112300,7386527556,764,764,767,763,20489
20240322,112200,7370876747,764,765,768,764,43603
20240322,112100,7337533204,768,770,770,765,36826
20240322,112000,7309274705,770,773,773,770,46026
20240322,111900,7273813560,772,776,776,772,30130
20240322,111800,7250530571,776,776,777,773,53710
20240322,111700,7208918674,777,777,778,777,10281
20240322,111600,7200929705,778,778,778,778,5104
20240322,111500,7196958793,778,779,779,775,17668
20240322,111400,7183240140,779,780,781,778,21823
20240322,111300,7166229380,780,783,783,780,8798
20240322,111200,7159355616,784,782,784,782,9740
20240322,111100,7151730859,782,784,784,782,11426
20240322,111000,7142789113,784,782,786,782,11639
20240322,110900,7133674313,783,784,785,783,11309
20240322,110800,7124812248,784,778,784,778,24435
20240322,110700,7105745828,778,780,780,778,8864
20240322,110600,7098838987,780,777,780,777,12669
20240322,110500,7088978892,776,775,776,775,13791
20240322,110400,7078283740,776,775,776,775,12885
20240322,110300,7068295593,774,774,775,772,18801
20240322,110200,7053754781,773,773,774,772,14246
20240322,110100,7042732168,774,776,776,772,7730
20240322,110000,7036750832,775,775,777,775,4512
20240322,105900,7033253064,775,777,778,775,5505
20240322,105800,7028974606,777,776,778,775,9957
20240322,105700,7021247854,774,775,775,774,9678
20240322,105600,7013748205,774,774,777,771,28280
20240322,105500,6991863587,774,781,781,774,49608
20240322,105400,6953360816,781,783,783,780,3914
20240322,105300,6950302138,782,783,783,782,2308
20240322,105200,6948495338,783,783,783,781,7616
20240322,105100,6942536284,781,782,783,781,9195
20240322,105000,6935345770,780,780,781,776,44749
20240322,104900,6900487257,780,781,781,779,20397
20240322,104800,6884568508,778,781,782,777,19086
20240322,104700,6869700963,781,779,783,779,9399
20240322,104600,6862364315,779,781,786,779,25146
20240322,104500,6842701012,780,777,784,777,19598
20240322,104400,6827429567,779,790,791,777,71954
20240322,104300,6771011665,790,793,793,790,18155
20240322,104200,6756639999,793,787,793,785,19287
20240322,104100,6741477406,787,788,790,786,22097
20240322,104000,6724081420,790,794,794,789,70213
20240322,103900,6668517260,793,795,797,792,28799
20240322,103800,6645639703,796,798,799,794,31040
20240322,103700,6620921254,798,799,799,796,15576
20240322,103600,6608497744,799,793,799,790,50834
20240322,103500,6568195087,793,795,796,788,59605
20240322,103400,6521075716,796,785,799,780,109570
20240322,103300,6434692220,790,809,810,758,238428
20240322,103200,6247972431,807,821,822,806,58763
20240322,103100,6200245157,818,821,832,818,175301
20240322,103000,6056051906,824,832,836,820,224745
20240322,102900,5869867786,831,819,832,817,127263
20240322,102800,5765209953,819,805,820,805,122335
20240322,102700,5665901145,805,806,808,795,112118
20240322,102600,5576035605,806,800,814,794,246399
20240322,102500,5377757500,794,786,800,785,145636
20240322,102400,5262174933,787,785,793,784,68862
20240322,102300,5207816227,791,792,793,787,67463
20240322,102200,5154435912,791,791,791,791,0
20240322,102100,5154435912,791,783,791,782,77826
20240322,102000,5093227428,784,780,786,773,57238
20240322,101900,5048480141,778,772,779,770,21360
20240322,101800,5031930780,772,773,774,770,21585
20240322,101700,5015257555,773,769,773,768,14201
20240322,101600,5004335311,766,766,770,762,14301
20240322,101500,4993382974,766,774,775,761,70704
20240322,101400,4939114091,775,772,775,770,23463
20240322,101300,4920997266,772,781,781,770,43021
20240322,101200,4887668898,780,775,781,774,44104
20240322,101100,4853337893,776,779,779,770,53955
20240322,101000,4811579940,777,772,780,772,51520
20240322,100900,4771529375,772,760,772,760,102224
20240322,100800,4693143208,761,758,761,758,12213
20240322,100700,4683872109,758,759,759,758,5037
20240322,100600,4680053868,759,758,759,757,7188
20240322,100500,4674609413,757,757,758,756,8439
20240322,100400,4668225459,757,756,758,755,10389
20240322,100300,4660376419,756,758,760,756,12507
20240322,100200,4650911571,758,757,760,755,55557
20240322,100100,4608894798,757,762,762,756,28215
20240322,100000,4587494668,761,763,765,760,65959
20240322,095900,4537255835,764,759,764,759,25018
20240322,095800,4518198568,760,758,760,758,22162
20240322,095700,4501366835,758,759,760,758,41884
20240322,095600,4469579283,759,752,759,752,29398
20240322,095500,4447347121,755,751,756,751,32176
20240322,095400,4423134302,751,755,755,751,43172
20240322,095300,4390613205,755,754,755,753,15765
20240322,095200,4378719452,754,753,756,752,14071
20240322,095100,4368111708,752,753,755,750,14170
20240322,095000,4357443662,750,757,758,749,51895
20240322,094900,4318320036,757,756,758,755,43891
20240322,094800,4285128282,756,755,756,753,15634
20240322,094700,4273322590,754,755,758,753,44638
20240322,094600,4239586313,754,749,755,748,89334
20240322,094500,4172504846,748,746,750,743,49089
20240322,094400,4135817292,746,744,746,743,26630
20240322,094300,4115981536,745,743,746,743,30909
20240322,094200,4092967970,739,740,743,735,12315
20240322,094100,4083845319,735,740,742,735,45254
20240322,094000,4050444380,740,735,740,733,12765
20240322,093900,4041061958,732,736,736,731,25671
20240322,093800,4022251746,736,740,743,734,48160
20240322,093700,3986725071,739,743,745,739,83914
20240322,093600,3924457502,743,742,744,741,26833
20240322,093500,3904522541,743,743,745,740,88965
20240322,093400,3838544189,743,740,743,740,39961
20240322,093300,3808924124,739,736,739,731,33383
20240322,093200,3784391479,736,733,736,732,48717
20240322,093100,3748590130,731,730,737,722,77776
20240322,093000,3691707249,731,722,733,721,83784
20240322,092900,3630888055,721,725,725,721,38172
20240322,092800,3603309833,724,720,726,718,40588
20240322,092700,3573959532,720,726,729,716,98526
20240322,092600,3502627433,726,717,726,709,88931
20240322,092500,3438903304,717,728,729,712,107318
20240322,092400,3361365178,729,735,739,728,127395
20240322,092300,3268014760,735,729,736,729,52997
20240322,092200,3229151074,730,722,733,722,91853
20240322,092100,3162437804,722,724,727,710,125185
20240322,092000,3072144535,724,724,724,717,61854
20240322,091900,3027475585,724,707,724,705,123479
20240322,091800,2939161883,710,710,711,704,107826
20240322,091700,2862988769,711,711,713,710,97856
20240322,091600,2793384789,713,702,717,701,237338
20240322,091500,2625142843,704,703,705,687,342690
20240322,091400,2386283786,703,701,707,698,132304
20240322,091300,2293348860,703,701,720,692,427647
20240322,091200,1991760806,701,726,726,700,376461
20240322,091100,1723409777,726,727,731,723,69171
20240322,091000,1673149728,727,735,738,714,286195
20240322,090900,1466091535,735,745,745,720,227974
20240322,090800,1299174510,748,749,755,743,143477
20240322,090700,1191646574,749,769,771,736,213019
20240322,090600,1030131428,764,763,775,760,159712
20240322,090500,907098939,762,770,774,758,227545
20240322,090400,732921101,772,763,774,755,154743
20240322,090300,614195939,761,733,765,726,279511
20240322,090200,405325286,734,720,745,720,560930
20240322,090100,0,884,884,884,884,0
20240322,090000,0,884,884,884,884,0