stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,193100,763632300,3235,3235,3235,3235,6604
20240320,193000,763632300,3235,3235,3235,3235,0
20240320,192900,763632300,3235,3235,3235,3235,0
20240320,192800,763632300,3235,3235,3235,3235,0
20240320,192700,763632300,3235,3235,3235,3235,0
20240320,192600,763632300,3235,3235,3235,3235,0
20240320,192500,763632300,3235,3235,3235,3235,0
20240320,192400,763632300,3235,3235,3235,3235,0
20240320,192300,763632300,3235,3235,3235,3235,0
20240320,192200,763632300,3235,3235,3235,3235,0
20240320,192100,763632300,3235,3235,3235,3235,0
20240320,192000,763632300,3235,3235,3235,3235,0
20240320,191900,763632300,3235,3235,3235,3235,0
20240320,191800,763632300,3235,3235,3235,3235,0
20240320,191700,763632300,3235,3235,3235,3235,0
20240320,191600,763632300,3235,3235,3235,3235,0
20240320,191500,763632300,3235,3235,3235,3235,0
20240320,191400,763632300,3235,3235,3235,3235,0
20240320,191300,763632300,3235,3235,3235,3235,0
20240320,191200,763632300,3235,3235,3235,3235,0
20240320,191100,763632300,3235,3235,3235,3235,0
20240320,191000,763632300,3235,3235,3235,3235,0
20240320,190900,763632300,3235,3235,3235,3235,0
20240320,190800,763632300,3235,3235,3235,3235,0
20240320,190700,763632300,3235,3235,3235,3235,0
20240320,190600,763632300,3235,3235,3235,3235,0
20240320,190500,763632300,3235,3235,3235,3235,0
20240320,190400,763632300,3235,3235,3235,3235,0
20240320,190300,763632300,3235,3235,3235,3235,0
20240320,190200,763632300,3235,3235,3235,3235,0
20240320,190100,763632300,3235,3235,3235,3235,6604
20240320,190000,763632300,3235,3235,3235,3235,0
20240320,185900,763632300,3235,3235,3235,3235,0
20240320,185800,763632300,3235,3235,3235,3235,0
20240320,185700,763632300,3235,3235,3235,3235,0
20240320,185600,763632300,3235,3235,3235,3235,0
20240320,185500,763632300,3235,3235,3235,3235,0
20240320,185400,763632300,3235,3235,3235,3235,0
20240320,185300,763632300,3235,3235,3235,3235,0
20240320,185200,763632300,3235,3235,3235,3235,0
20240320,185100,763632300,3235,3235,3235,3235,0
20240320,185000,763632300,3235,3235,3235,3235,0
20240320,184900,763632300,3235,3235,3235,3235,0
20240320,184800,763632300,3235,3235,3235,3235,0
20240320,184700,763632300,3235,3235,3235,3235,0
20240320,184600,763632300,3235,3235,3235,3235,0
20240320,184500,763632300,3235,3235,3235,3235,0
20240320,184400,763632300,3235,3235,3235,3235,0
20240320,184300,763632300,3235,3235,3235,3235,0
20240320,184200,763632300,3235,3235,3235,3235,0
20240320,184100,763632300,3235,3235,3235,3235,0
20240320,184000,763632300,3235,3235,3235,3235,0
20240320,183900,763632300,3235,3235,3235,3235,0
20240320,183800,763632300,3235,3235,3235,3235,0
20240320,183700,763632300,3235,3235,3235,3235,0
20240320,183600,763632300,3235,3235,3235,3235,0
20240320,183500,763632300,3235,3235,3235,3235,0
20240320,183400,763632300,3235,3235,3235,3235,0
20240320,183300,763632300,3235,3235,3235,3235,0
20240320,183200,763632300,3235,3235,3235,3235,0
20240320,183100,763632300,3235,3235,3235,3235,6604
20240320,183000,763632300,3235,3235,3235,3235,0
20240320,182900,763632300,3235,3235,3235,3235,0
20240320,182800,763632300,3235,3235,3235,3235,0
20240320,182700,763632300,3235,3235,3235,3235,0
20240320,182600,763632300,3235,3235,3235,3235,0
20240320,182500,763632300,3235,3235,3235,3235,0
20240320,182400,763632300,3235,3235,3235,3235,0
20240320,182300,763632300,3235,3235,3235,3235,0
20240320,182200,763632300,3235,3235,3235,3235,0
20240320,182100,763632300,3235,3235,3235,3235,0
20240320,182000,763632300,3235,3235,3235,3235,0
20240320,181900,763632300,3235,3235,3235,3235,0
20240320,181800,763632300,3235,3235,3235,3235,0
20240320,181700,763632300,3235,3235,3235,3235,0
20240320,181600,763632300,3235,3235,3235,3235,0
20240320,181500,763632300,3235,3235,3235,3235,0
20240320,181400,763632300,3235,3235,3235,3235,0
20240320,181300,763632300,3235,3235,3235,3235,0
20240320,181200,763632300,3235,3235,3235,3235,0
20240320,181100,763632300,3235,3235,3235,3235,0
20240320,181000,763632300,3235,3235,3235,3235,0
20240320,180900,763632300,3235,3235,3235,3235,0
20240320,180800,763632300,3235,3235,3235,3235,0
20240320,180700,763632300,3235,3235,3235,3235,0
20240320,180600,763632300,3235,3235,3235,3235,0
20240320,180500,763632300,3235,3235,3235,3235,0
20240320,180400,763632300,3235,3235,3235,3235,0
20240320,180300,763632300,3235,3235,3235,3235,0
20240320,180200,763632300,3235,3235,3235,3235,0
20240320,180100,763632300,3235,3235,3235,3235,6604
20240320,180000,763632300,3235,3235,3235,3235,0
20240320,175900,763632300,3235,3235,3235,3235,0
20240320,175800,763632300,3235,3235,3235,3235,0
20240320,175700,763632300,3235,3235,3235,3235,0
20240320,175600,763632300,3235,3235,3235,3235,0
20240320,175500,763632300,3235,3235,3235,3235,0
20240320,175400,763632300,3235,3235,3235,3235,0
20240320,175300,763632300,3235,3235,3235,3235,0
20240320,175200,763632300,3235,3235,3235,3235,0
20240320,175100,763632300,3235,3235,3235,3235,0
20240320,175000,763632300,3235,3235,3235,3235,0
20240320,174900,763632300,3235,3235,3235,3235,0
20240320,174800,763632300,3235,3235,3235,3235,0
20240320,174700,763632300,3235,3235,3235,3235,0
20240320,174600,763632300,3235,3235,3235,3235,0
20240320,174500,763632300,3235,3235,3235,3235,0
20240320,174400,763632300,3235,3235,3235,3235,0
20240320,174300,763632300,3235,3235,3235,3235,0
20240320,174200,763632300,3235,3235,3235,3235,0
20240320,174100,763632300,3235,3235,3235,3235,0
20240320,174000,763632300,3235,3235,3235,3235,0
20240320,173900,763632300,3235,3235,3235,3235,0
20240320,173800,763632300,3235,3235,3235,3235,0
20240320,173700,763632300,3235,3235,3235,3235,0
20240320,173600,763632300,3235,3235,3235,3235,0
20240320,173500,763632300,3235,3235,3235,3235,0
20240320,173400,763632300,3235,3235,3235,3235,0
20240320,173300,763632300,3235,3235,3235,3235,0
20240320,173200,763632300,3235,3235,3235,3235,0
20240320,173100,763632300,3235,3235,3235,3235,6604
20240320,173000,763632300,3235,3235,3235,3235,0
20240320,172900,763632300,3235,3235,3235,3235,0
20240320,172800,763632300,3235,3235,3235,3235,0
20240320,172700,763632300,3235,3235,3235,3235,0
20240320,172600,763632300,3235,3235,3235,3235,0
20240320,172500,763632300,3235,3235,3235,3235,0
20240320,172400,763632300,3235,3235,3235,3235,0
20240320,172300,763632300,3235,3235,3235,3235,0
20240320,172200,763632300,3235,3235,3235,3235,0
20240320,172100,763632300,3235,3235,3235,3235,0
20240320,172000,763632300,3235,3235,3235,3235,0
20240320,171900,763632300,3235,3235,3235,3235,0
20240320,171800,763632300,3235,3235,3235,3235,0
20240320,171700,763632300,3235,3235,3235,3235,0
20240320,171600,763632300,3235,3235,3235,3235,0
20240320,171500,763632300,3235,3235,3235,3235,0
20240320,171400,763632300,3235,3235,3235,3235,0
20240320,171300,763632300,3235,3235,3235,3235,0
20240320,171200,763632300,3235,3235,3235,3235,0
20240320,171100,763632300,3235,3235,3235,3235,0
20240320,171000,763632300,3235,3235,3235,3235,0
20240320,170900,763632300,3235,3235,3235,3235,0
20240320,170800,763632300,3235,3235,3235,3235,0
20240320,170700,763632300,3235,3235,3235,3235,0
20240320,170600,763632300,3235,3235,3235,3235,0
20240320,170500,763632300,3235,3235,3235,3235,0
20240320,170400,763632300,3235,3235,3235,3235,0
20240320,170300,763632300,3235,3235,3235,3235,0
20240320,170200,763632300,3235,3235,3235,3235,0
20240320,170100,763632300,3235,3235,3235,3235,6604
20240320,170000,763632300,3235,3235,3235,3235,0
20240320,165900,763632300,3235,3235,3235,3235,0
20240320,165800,763632300,3235,3235,3235,3235,0
20240320,165700,763632300,3235,3235,3235,3235,0
20240320,165600,763632300,3235,3235,3235,3235,0
20240320,165500,763632300,3235,3235,3235,3235,0
20240320,165400,763632300,3235,3235,3235,3235,0
20240320,165300,763632300,3235,3235,3235,3235,0
20240320,165200,763632300,3235,3235,3235,3235,0
20240320,165100,763632300,3235,3235,3235,3235,0
20240320,165000,763632300,3235,3235,3235,3235,0
20240320,164900,763632300,3235,3235,3235,3235,0
20240320,164800,763632300,3235,3235,3235,3235,0
20240320,164700,763632300,3235,3235,3235,3235,0
20240320,164600,763632300,3235,3235,3235,3235,0
20240320,164500,763632300,3235,3235,3235,3235,0
20240320,164400,763632300,3235,3235,3235,3235,0
20240320,164300,763632300,3235,3235,3235,3235,0
20240320,164200,763632300,3235,3235,3235,3235,0
20240320,164100,763632300,3235,3235,3235,3235,0
20240320,164000,763632300,3235,3235,3235,3235,0
20240320,163900,763632300,3235,3235,3235,3235,0
20240320,163800,763632300,3235,3235,3235,3235,0
20240320,163700,763632300,3235,3235,3235,3235,0
20240320,163600,763632300,3235,3235,3235,3235,0
20240320,163500,763632300,3235,3235,3235,3235,0
20240320,163400,763632300,3235,3235,3235,3235,0
20240320,163300,763632300,3235,3235,3235,3235,0
20240320,163200,763632300,3235,3235,3235,3235,0
20240320,163100,763632300,3235,3235,3235,3235,6604
20240320,163000,763632300,3235,3235,3235,3235,0
20240320,162900,763632300,3235,3235,3235,3235,0
20240320,162800,763632300,3235,3235,3235,3235,0
20240320,162700,763632300,3235,3235,3235,3235,0
20240320,162600,763632300,3235,3235,3235,3235,0
20240320,162500,763632300,3235,3235,3235,3235,0
20240320,162400,763632300,3235,3235,3235,3235,0
20240320,162300,763632300,3235,3235,3235,3235,0
20240320,162200,763632300,3235,3235,3235,3235,0
20240320,162100,763632300,3235,3235,3235,3235,0
20240320,162000,763632300,3235,3235,3235,3235,0
20240320,161900,763632300,3235,3235,3235,3235,0
20240320,161800,763632300,3235,3235,3235,3235,0
20240320,161700,763632300,3235,3235,3235,3235,0
20240320,161600,763632300,3235,3235,3235,3235,0
20240320,161500,763632300,3235,3235,3235,3235,0
20240320,161400,763632300,3235,3235,3235,3235,0
20240320,161300,763632300,3235,3235,3235,3235,0
20240320,161200,763632300,3235,3235,3235,3235,0
20240320,161100,763632300,3235,3235,3235,3235,0
20240320,161000,763632300,3235,3235,3235,3235,0
20240320,160900,763632300,3235,3235,3235,3235,0
20240320,160800,763632300,3235,3235,3235,3235,0
20240320,160700,763632300,3235,3235,3235,3235,0
20240320,160600,763632300,3235,3235,3235,3235,0
20240320,160500,763632300,3235,3235,3235,3235,0
20240320,160400,763632300,3235,3235,3235,3235,0
20240320,160300,763632300,3235,3235,3235,3235,0
20240320,160200,763632300,3235,3235,3235,3235,0
20240320,160100,763632300,3235,3235,3235,3235,6604
20240320,160000,763632300,3235,3235,3235,3235,0
20240320,155900,763632300,3235,3235,3235,3235,0
20240320,155800,763632300,3235,3235,3235,3235,0
20240320,155700,763632300,3235,3235,3235,3235,0
20240320,155600,763632300,3235,3235,3235,3235,0
20240320,155500,763632300,3235,3235,3235,3235,0
20240320,155400,763632300,3235,3235,3235,3235,0
20240320,155300,763632300,3235,3235,3235,3235,0
20240320,155200,763632300,3235,3235,3235,3235,0
20240320,155100,763632300,3235,3235,3235,3235,0
20240320,155000,763632300,3235,3235,3235,3235,0
20240320,154900,763632300,3235,3235,3235,3235,0
20240320,154800,763632300,3235,3235,3235,3235,0
20240320,154700,763632300,3235,3235,3235,3235,0
20240320,154600,763632300,3235,3235,3235,3235,0
20240320,154500,763632300,3235,3235,3235,3235,0
20240320,154400,763632300,3235,3235,3235,3235,0
20240320,154300,763632300,3235,3235,3235,3235,0
20240320,154200,763632300,3235,3235,3235,3235,0
20240320,154100,763632300,3235,3235,3235,3235,0
20240320,154000,763632300,3235,3235,3235,3235,0
20240320,153900,763632300,3235,3235,3235,3235,0
20240320,153800,763632300,3235,3235,3235,3235,0
20240320,153700,763632300,3235,3235,3235,3235,0
20240320,153600,763632300,3235,3235,3235,3235,0
20240320,153500,763632300,3235,3235,3235,3235,0
20240320,153400,763632300,3235,3235,3235,3235,0
20240320,153300,763632300,3235,3235,3235,3235,0
20240320,153200,763632300,3235,3235,3235,3235,0
20240320,153100,763632300,3235,3235,3235,3235,6604
20240320,153000,763632300,3235,3235,3235,3235,6604
20240320,152900,742268360,3215,3215,3215,3215,0
20240320,152800,742268360,3215,3215,3215,3215,0
20240320,152700,742268360,3215,3215,3215,3215,0
20240320,152600,742268360,3215,3215,3215,3215,0
20240320,152500,742268360,3215,3215,3215,3215,0
20240320,152400,742268360,3215,3215,3215,3215,0
20240320,152300,742268360,3215,3215,3215,3215,0
20240320,152200,742268360,3215,3215,3215,3215,0
20240320,152100,742268360,3215,3215,3215,3215,0
20240320,152000,742268360,3215,3215,3215,3215,0
20240320,151900,742268360,3215,3215,3220,3215,32
20240320,151800,742165475,3210,3220,3220,3210,12
20240320,151700,742126850,3225,3220,3225,3220,1158
20240320,151600,738395985,3215,3215,3215,3215,2928
20240320,151500,728982465,3220,3220,3220,3220,275
20240320,151400,728096965,3225,3225,3225,3225,0
20240320,151300,728096965,3225,3225,3225,3225,1
20240320,151200,728093740,3225,3230,3230,3225,547
20240320,151100,726328430,3230,3230,3230,3225,313
20240320,151000,725317725,3230,3230,3235,3230,428
20240320,150900,723935180,3225,3225,3230,3225,187
20240320,150800,723332020,3225,3225,3225,3225,25
20240320,150700,723251395,3230,3225,3230,3225,55
20240320,150600,723073945,3230,3230,3230,3230,0
20240320,150500,723073945,3230,3230,3230,3230,620
20240320,150400,721071345,3230,3230,3230,3230,33
20240320,150300,720964755,3230,3225,3230,3225,179
20240320,150200,720387300,3225,3225,3225,3220,12
20240320,150100,720348625,3230,3230,3230,3230,17
20240320,150000,720293715,3230,3230,3230,3230,0
20240320,145900,720293715,3230,3230,3230,3230,0
20240320,145800,720293715,3230,3230,3230,3230,0
20240320,145700,720293715,3230,3230,3230,3230,0
20240320,145600,720293715,3230,3230,3230,3230,0
20240320,145500,720293715,3230,3225,3230,3225,19
20240320,145400,720232365,3225,3225,3225,3225,23
20240320,145300,720158190,3230,3230,3230,3230,0
20240320,145200,720158190,3230,3225,3230,3225,117
20240320,145100,719780780,3215,3215,3215,3215,0
20240320,145000,719780780,3215,3215,3215,3215,49
20240320,144900,719623245,3220,3220,3220,3220,1
20240320,144800,719620025,3225,3225,3225,3225,0
20240320,144700,719620025,3225,3225,3225,3225,1
20240320,144600,719616800,3225,3225,3225,3225,0
20240320,144500,719616800,3225,3220,3225,3220,726
20240320,144400,717276165,3215,3215,3215,3215,40
20240320,144300,717147565,3215,3215,3215,3215,0
20240320,144200,717147565,3215,3215,3215,3215,0
20240320,144100,717147565,3215,3215,3215,3215,40
20240320,144000,717018965,3225,3225,3225,3225,0
20240320,143900,717018965,3225,3225,3225,3225,17
20240320,143800,716964140,3215,3215,3215,3215,1
20240320,143700,716960925,3215,3220,3220,3215,5
20240320,143600,716944845,3225,3225,3225,3225,0
20240320,143500,716944845,3225,3225,3225,3225,1
20240320,143400,716941620,3225,3225,3225,3225,0
20240320,143300,716941620,3225,3225,3225,3225,0
20240320,143200,716941620,3225,3225,3225,3225,0
20240320,143100,716941620,3225,3225,3225,3225,0
20240320,143000,716941620,3225,3225,3225,3225,0
20240320,142900,716941620,3225,3225,3225,3225,10
20240320,142800,716909370,3225,3225,3225,3225,0
20240320,142700,716909370,3225,3225,3225,3225,0
20240320,142600,716909370,3225,3220,3225,3220,48
20240320,142500,716754750,3225,3225,3225,3225,0
20240320,142400,716754750,3225,3225,3225,3225,0
20240320,142300,716754750,3225,3225,3225,3225,0
20240320,142200,716754750,3225,3225,3225,3225,0
20240320,142100,716754750,3225,3225,3225,3225,1
20240320,142000,716751525,3225,3225,3225,3225,12
20240320,141900,716712825,3215,3215,3215,3215,0
20240320,141800,716712825,3215,3215,3215,3215,0
20240320,141700,716712825,3215,3215,3215,3215,0
20240320,141600,716712825,3215,3215,3215,3215,0
20240320,141500,716712825,3215,3215,3215,3215,0
20240320,141400,716712825,3215,3215,3215,3215,30
20240320,141300,716616375,3225,3225,3225,3225,0
20240320,141200,716616375,3225,3225,3225,3225,0
20240320,141100,716616375,3225,3225,3225,3225,0
20240320,141000,716616375,3225,3225,3225,3225,0
20240320,140900,716616375,3225,3225,3225,3225,0
20240320,140800,716616375,3225,3225,3225,3225,0
20240320,140700,716616375,3225,3225,3225,3225,0
20240320,140600,716616375,3225,3225,3225,3225,0
20240320,140500,716616375,3225,3225,3225,3225,1
20240320,140400,716613150,3225,3225,3225,3225,0
20240320,140300,716613150,3225,3225,3225,3225,0
20240320,140200,716613150,3225,3225,3225,3225,0
20240320,140100,716613150,3225,3225,3225,3225,0
20240320,140000,716613150,3225,3225,3225,3225,11
20240320,135900,716577675,3215,3215,3215,3215,0
20240320,135800,716577675,3215,3215,3215,3215,0
20240320,135700,716577675,3215,3220,3220,3215,635
20240320,135600,714533650,3225,3225,3225,3225,0
20240320,135500,714533650,3225,3225,3225,3225,0
20240320,135400,714533650,3225,3225,3225,3225,81
20240320,135300,714272425,3220,3220,3220,3220,152
20240320,135200,713782985,3220,3220,3220,3220,89
20240320,135100,713496405,3220,3220,3220,3220,12
20240320,135000,713457765,3215,3215,3215,3215,25
20240320,134900,713377390,3220,3220,3220,3220,10
20240320,134800,713345190,3215,3215,3215,3215,264
20240320,134700,712496430,3220,3220,3220,3220,114
20240320,134600,712129350,3225,3225,3225,3225,50
20240320,134500,711968100,3225,3225,3225,3225,0
20240320,134400,711968100,3225,3225,3225,3225,0
20240320,134300,711968100,3225,3225,3225,3225,0
20240320,134200,711968100,3225,3225,3225,3225,31
20240320,134100,711868125,3225,3225,3225,3225,0
20240320,134000,711868125,3225,3225,3225,3225,0
20240320,133900,711868125,3225,3225,3225,3225,0
20240320,133800,711868125,3225,3225,3225,3225,0
20240320,133700,711868125,3225,3220,3225,3220,1713
20240320,133600,706352200,3225,3225,3225,3225,0
20240320,133500,706352200,3225,3225,3225,3225,0
20240320,133400,706352200,3225,3225,3225,3225,0
20240320,133300,706352200,3225,3225,3225,3225,0
20240320,133200,706352200,3225,3225,3225,3225,0
20240320,133100,706352200,3225,3225,3225,3225,0
20240320,133000,706352200,3225,3225,3225,3225,0
20240320,132900,706352200,3225,3225,3225,3225,0
20240320,132800,706352200,3225,3225,3225,3225,0
20240320,132700,706352200,3225,3225,3225,3225,0
20240320,132600,706352200,3225,3225,3225,3225,0
20240320,132500,706352200,3225,3225,3225,3225,0
20240320,132400,706352200,3225,3225,3225,3225,0
20240320,132300,706352200,3225,3225,3225,3225,0
20240320,132200,706352200,3225,3225,3225,3225,0
20240320,132100,706352200,3225,3225,3225,3225,0
20240320,132000,706352200,3225,3225,3225,3225,0
20240320,131900,706352200,3225,3225,3225,3225,0
20240320,131800,706352200,3225,3225,3225,3225,0
20240320,131700,706352200,3225,3225,3225,3225,0
20240320,131600,706352200,3225,3225,3225,3225,0
20240320,131500,706352200,3225,3225,3225,3225,0
20240320,131400,706352200,3225,3220,3225,3220,313
20240320,131300,705342780,3225,3225,3225,3225,0
20240320,131200,705342780,3225,3225,3225,3225,0
20240320,131100,705342780,3225,3225,3225,3225,0
20240320,131000,705342780,3225,3225,3225,3225,0
20240320,130900,705342780,3225,3225,3225,3225,0
20240320,130800,705342780,3225,3225,3225,3225,10
20240320,130700,705310530,3225,3225,3225,3225,0
20240320,130600,705310530,3225,3225,3225,3225,0
20240320,130500,705310530,3225,3225,3225,3225,0
20240320,130400,705310530,3225,3225,3225,3225,300
20240320,130300,704343030,3210,3210,3210,3210,1500
20240320,130200,699528030,3210,3210,3210,3210,0
20240320,130100,699528030,3210,3220,3225,3210,374
20240320,130000,698326295,3215,3215,3215,3215,1
20240320,125900,698323080,3225,3225,3225,3225,0
20240320,125800,698323080,3225,3225,3225,3225,0
20240320,125700,698323080,3225,3225,3225,3225,0
20240320,125600,698323080,3225,3225,3225,3225,30
20240320,125500,698226330,3225,3225,3225,3225,5
20240320,125400,698210205,3225,3225,3225,3225,0
20240320,125300,698210205,3225,3220,3225,3220,83
20240320,125200,697942880,3220,3220,3220,3220,0
20240320,125100,697942880,3220,3220,3220,3220,10
20240320,125000,697910680,3215,3215,3215,3215,0
20240320,124900,697910680,3215,3215,3215,3215,732
20240320,124800,695557300,3215,3215,3215,3215,568
20240320,124700,693731180,3220,3220,3220,3220,0
20240320,124600,693731180,3220,3220,3220,3220,0
20240320,124500,693731180,3220,3220,3220,3220,0
20240320,124400,693731180,3220,3220,3220,3220,0
20240320,124300,693731180,3220,3220,3220,3220,0
20240320,124200,693731180,3220,3220,3220,3220,10
20240320,124100,693698980,3220,3220,3220,3220,0
20240320,124000,693698980,3220,3220,3220,3220,0
20240320,123900,693698980,3220,3220,3220,3220,0
20240320,123800,693698980,3220,3220,3220,3220,0
20240320,123700,693698980,3220,3220,3220,3220,0
20240320,123600,693698980,3220,3220,3220,3220,0
20240320,123500,693698980,3220,3220,3220,3220,0
20240320,123400,693698980,3220,3220,3220,3220,10
20240320,123300,693666780,3225,3225,3225,3225,0
20240320,123200,693666780,3225,3225,3225,3225,0
20240320,123100,693666780,3225,3225,3225,3225,0
20240320,123000,693666780,3225,3225,3225,3225,0
20240320,122900,693666780,3225,3225,3225,3225,0
20240320,122800,693666780,3225,3225,3225,3225,0
20240320,122700,693666780,3225,3225,3225,3225,0
20240320,122600,693666780,3225,3225,3225,3225,0
20240320,122500,693666780,3225,3225,3225,3225,0
20240320,122400,693666780,3225,3225,3225,3225,67
20240320,122300,693450705,3225,3225,3225,3225,0
20240320,122200,693450705,3225,3225,3225,3225,54
20240320,122100,693276555,3225,3225,3225,3225,4
20240320,122000,693263655,3225,3225,3225,3225,0
20240320,121900,693263655,3225,3225,3225,3225,0
20240320,121800,693263655,3225,3225,3225,3225,0
20240320,121700,693263655,3225,3225,3225,3225,0
20240320,121600,693263655,3225,3225,3225,3225,0
20240320,121500,693263655,3225,3225,3225,3225,0
20240320,121400,693263655,3225,3225,3225,3225,0
20240320,121300,693263655,3225,3225,3225,3225,0
20240320,121200,693263655,3225,3225,3225,3225,0
20240320,121100,693263655,3225,3225,3225,3225,10
20240320,121000,693231405,3225,3225,3225,3225,1
20240320,120900,693228180,3225,3225,3225,3225,0
20240320,120800,693228180,3225,3225,3225,3225,0
20240320,120700,693228180,3225,3225,3225,3225,0
20240320,120600,693228180,3225,3225,3225,3225,15
20240320,120500,693179805,3210,3210,3225,3210,3554
20240320,120400,681771255,3210,3215,3215,3210,3190
20240320,120300,671531305,3225,3225,3225,3225,0
20240320,120200,671531305,3225,3225,3225,3225,0
20240320,120100,671531305,3225,3225,3225,3225,443
20240320,120000,670102630,3225,3225,3225,3225,0
20240320,115900,670102630,3225,3225,3225,3225,0
20240320,115800,670102630,3225,3225,3225,3225,0
20240320,115700,670102630,3225,3225,3225,3225,0
20240320,115600,670102630,3225,3225,3225,3225,0
20240320,115500,670102630,3225,3225,3225,3225,0
20240320,115400,670102630,3225,3225,3225,3225,0
20240320,115300,670102630,3225,3225,3225,3225,0
20240320,115200,670102630,3225,3225,3225,3225,25
20240320,115100,670022005,3225,3215,3225,3215,16
20240320,115000,669970425,3225,3225,3225,3225,0
20240320,114900,669970425,3225,3225,3225,3225,0
20240320,114800,669970425,3225,3225,3225,3225,0
20240320,114700,669970425,3225,3225,3225,3225,0
20240320,114600,669970425,3225,3225,3225,3225,0
20240320,114500,669970425,3225,3225,3225,3225,0
20240320,114400,669970425,3225,3225,3225,3225,0
20240320,114300,669970425,3225,3205,3225,3205,15
20240320,114200,669922070,3225,3225,3225,3225,0
20240320,114100,669922070,3225,3225,3225,3225,5
20240320,114000,669905945,3225,3220,3225,3220,16
20240320,113900,669854350,3210,3210,3210,3210,0
20240320,113800,669854350,3210,3210,3210,3210,173
20240320,113700,669299020,3225,3225,3225,3225,1
20240320,113600,669295795,3225,3225,3225,3225,100
20240320,113500,668973295,3225,3225,3225,3225,0
20240320,113400,668973295,3225,3225,3225,3225,0
20240320,113300,668973295,3225,3225,3225,3225,0
20240320,113200,668973295,3225,3225,3225,3225,0
20240320,113100,668973295,3225,3225,3225,3225,10
20240320,113000,668941045,3225,3225,3225,3225,0
20240320,112900,668941045,3225,3225,3225,3225,0
20240320,112800,668941045,3225,3225,3225,3225,0
20240320,112700,668941045,3225,3225,3225,3225,15
20240320,112600,668892670,3205,3205,3205,3205,0
20240320,112500,668892670,3205,3215,3215,3205,101
20240320,112400,668568775,3225,3225,3225,3225,0
20240320,112300,668568775,3225,3225,3225,3225,0
20240320,112200,668568775,3225,3225,3225,3225,14
20240320,112100,668523625,3220,3220,3220,3220,8559
20240320,112000,640963645,3225,3225,3225,3225,1
20240320,111900,640960420,3225,3225,3225,3225,0
20240320,111800,640960420,3225,3225,3225,3225,0
20240320,111700,640960420,3225,3225,3225,3225,0
20240320,111600,640960420,3225,3225,3225,3225,0
20240320,111500,640960420,3225,3230,3230,3225,9169
20240320,111400,611380475,3235,3235,3235,3235,0
20240320,111300,611380475,3235,3235,3235,3235,2
20240320,111200,611374005,3235,3235,3235,3235,0
20240320,111100,611374005,3235,3230,3235,3230,45
20240320,111000,611228580,3235,3235,3235,3235,0
20240320,110900,611228580,3235,3235,3235,3235,0
20240320,110800,611228580,3235,3235,3235,3235,0
20240320,110700,611228580,3235,3235,3235,3235,148
20240320,110600,610749800,3235,3235,3235,3235,0
20240320,110500,610749800,3235,3235,3235,3235,0
20240320,110400,610749800,3235,3235,3235,3235,0
20240320,110300,610749800,3235,3235,3235,3235,0
20240320,110200,610749800,3235,3235,3235,3235,0
20240320,110100,610749800,3235,3230,3235,3230,179
20240320,110000,610170745,3235,3230,3235,3230,23
20240320,105900,610096390,3225,3225,3225,3225,40
20240320,105800,609967390,3225,3225,3225,3225,37
20240320,105700,609848065,3240,3240,3240,3240,0
20240320,105600,609848065,3240,3240,3240,3240,0
20240320,105500,609848065,3240,3240,3240,3240,0
20240320,105400,609848065,3240,3240,3240,3240,194
20240320,105300,609219505,3240,3240,3240,3240,0
20240320,105200,609219505,3240,3240,3240,3240,0
20240320,105100,609219505,3240,3240,3240,3240,0
20240320,105000,609219505,3240,3235,3240,3235,65
20240320,104900,609009155,3235,3235,3235,3235,50
20240320,104800,608847405,3240,3240,3240,3240,0
20240320,104700,608847405,3240,3240,3240,3240,0
20240320,104600,608847405,3240,3240,3240,3240,0
20240320,104500,608847405,3240,3235,3240,3235,912
20240320,104400,605897010,3235,3235,3235,3230,451
20240320,104300,604440025,3230,3230,3230,3230,0
20240320,104200,604440025,3230,3210,3230,3210,45746
20240320,104100,457120650,3210,3210,3210,3210,4
20240320,104000,457107810,3210,3210,3210,3210,0
20240320,103900,457107810,3210,3210,3210,3210,5
20240320,103800,457091760,3210,3210,3210,3210,100
20240320,103700,456770760,3210,3210,3210,3210,195
20240320,103600,456144810,3210,3210,3210,3210,1
20240320,103500,456141600,3210,3210,3210,3210,1
20240320,103400,456138390,3210,3210,3210,3210,0
20240320,103300,456138390,3210,3210,3210,3210,0
20240320,103200,456138390,3210,3210,3210,3210,0
20240320,103100,456138390,3210,3205,3210,3205,14
20240320,103000,456093455,3200,3205,3205,3200,4005
20240320,102900,443273915,3200,3205,3205,3200,1973
20240320,102800,436957640,3205,3205,3205,3205,500
20240320,102700,435355140,3210,3210,3210,3210,32
20240320,102600,435252420,3210,3210,3210,3210,60
20240320,102500,435059820,3210,3210,3210,3200,5169
20240320,102400,418518440,3210,3210,3210,3210,0
20240320,102300,418518440,3210,3210,3210,3210,0
20240320,102200,418518440,3210,3210,3210,3210,1
20240320,102100,418515230,3205,3205,3205,3205,0
20240320,102000,418515230,3205,3205,3215,3205,6218
20240320,101900,398586230,3205,3215,3215,3205,3206
20240320,101800,388307400,3210,3210,3210,3210,119
20240320,101700,387925410,3215,3215,3215,3215,69
20240320,101600,387703575,3220,3220,3220,3220,11
20240320,101500,387668155,3220,3205,3220,3205,10033
20240320,101400,355511895,3225,3215,3225,3205,16909
20240320,101300,301281140,3220,3220,3220,3220,0
20240320,101200,301281140,3220,3215,3220,3215,1001
20240320,101100,298061005,3215,3215,3215,3210,734
20240320,101000,295701495,3215,3215,3215,3215,10
20240320,100900,295669345,3215,3215,3215,3215,0
20240320,100800,295669345,3215,3215,3215,3215,1
20240320,100700,295666130,3215,3215,3215,3215,30
20240320,100600,295569680,3215,3215,3215,3215,30
20240320,100500,295473230,3215,3215,3215,3215,0
20240320,100400,295473230,3215,3215,3215,3215,0
20240320,100300,295473230,3215,3215,3215,3215,0
20240320,100200,295473230,3215,3215,3215,3215,15
20240320,100100,295425005,3215,3210,3215,3210,12
20240320,100000,295386430,3215,3215,3215,3215,0
20240320,095900,295386430,3215,3215,3215,3215,0
20240320,095800,295386430,3215,3215,3215,3215,0
20240320,095700,295386430,3215,3215,3215,3215,0
20240320,095600,295386430,3215,3215,3215,3215,1
20240320,095500,295383215,3215,3210,3215,3210,512
20240320,095400,293739635,3215,3215,3215,3210,1480
20240320,095300,288982430,3215,3210,3215,3210,835
20240320,095200,286302075,3205,3205,3205,3205,0
20240320,095100,286302075,3205,3205,3205,3205,508
20240320,095000,284673935,3205,3205,3205,3205,0
20240320,094900,284673935,3205,3205,3205,3205,0
20240320,094800,284673935,3205,3205,3205,3205,10
20240320,094700,284641885,3195,3210,3210,3195,11680
20240320,094600,247273925,3215,3215,3215,3215,0
20240320,094500,247273925,3215,3215,3215,3215,10
20240320,094400,247241775,3215,3215,3215,3215,0
20240320,094300,247241775,3215,3215,3215,3215,1
20240320,094200,247238560,3225,3220,3225,3220,79
20240320,094100,246984080,3220,3220,3225,3200,1810
20240320,094000,241190870,3195,3200,3200,3195,1769
20240320,093900,235534450,3220,3205,3220,3195,6238
20240320,093800,215549175,3205,3205,3205,3205,0
20240320,093700,215549175,3205,3200,3205,3200,618
20240320,093600,213568490,3200,3215,3215,3200,3608
20240320,093500,202009260,3240,3230,3240,3195,28584
20240320,093400,110181295,3240,3235,3240,3235,232
20240320,093300,109430720,3235,3235,3235,3235,507
20240320,093200,107790575,3240,3240,3240,3240,0
20240320,093100,107790575,3240,3240,3240,3240,20
20240320,093000,107725775,3240,3240,3240,3240,14
20240320,092900,107680415,3240,3240,3240,3240,10
20240320,092800,107648015,3240,3240,3240,3235,117
20240320,092700,107269435,3240,3240,3240,3240,11
20240320,092600,107233795,3235,3235,3235,3235,1229
20240320,092500,103257980,3235,3235,3235,3235,3
20240320,092400,103248275,3235,3235,3235,3235,0
20240320,092300,103248275,3235,3235,3235,3235,143
20240320,092200,102785670,3235,3235,3235,3235,0
20240320,092100,102785670,3235,3235,3235,3235,50
20240320,092000,102623920,3235,3235,3235,3235,571
20240320,091900,100776735,3240,3240,3240,3240,0
20240320,091800,100776735,3240,3240,3240,3240,0
20240320,091700,100776735,3240,3240,3240,3240,0
20240320,091600,100776735,3240,3240,3240,3240,0
20240320,091500,100776735,3240,3240,3240,3240,10
20240320,091400,100744335,3235,3250,3250,3235,2060
20240320,091300,94079690,3250,3250,3250,3250,0
20240320,091200,94079690,3250,3250,3250,3250,0
20240320,091100,94079690,3250,3240,3250,3240,6301
20240320,091000,73664320,3250,3240,3250,3240,804
20240320,090900,71059260,3235,3240,3240,3235,4903
20240320,090800,55192585,3250,3250,3250,3250,7
20240320,090700,55169835,3250,3250,3250,3240,1128
20240320,090600,51512995,3240,3240,3240,3240,0
20240320,090500,51512995,3240,3240,3240,3240,52
20240320,090400,51344515,3240,3240,3240,3240,502
20240320,090300,49718035,3240,3240,3240,3240,448
20240320,090200,48266515,3260,3260,3260,3240,1813
20240320,090100,42391055,3260,3225,3260,3220,2288
20240320,090000,34992150,3240,3265,3265,3225,10815