stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,202000,291861220,7810,7810,7810,7810,2147
20240320,201900,291861220,7810,7810,7810,7810,0
20240320,201800,291861220,7810,7810,7810,7810,0
20240320,201700,291861220,7810,7810,7810,7810,0
20240320,201600,291861220,7810,7810,7810,7810,0
20240320,201500,291861220,7810,7810,7810,7810,0
20240320,201400,291861220,7810,7810,7810,7810,0
20240320,201300,291861220,7810,7810,7810,7810,0
20240320,201200,291861220,7810,7810,7810,7810,0
20240320,201100,291861220,7810,7810,7810,7810,0
20240320,201000,291861220,7810,7810,7810,7810,0
20240320,200900,291861220,7810,7810,7810,7810,0
20240320,200800,291861220,7810,7810,7810,7810,0
20240320,200700,291861220,7810,7810,7810,7810,0
20240320,200600,291861220,7810,7810,7810,7810,0
20240320,200500,291861220,7810,7810,7810,7810,0
20240320,200400,291861220,7810,7810,7810,7810,0
20240320,200300,291861220,7810,7810,7810,7810,0
20240320,200200,291861220,7810,7810,7810,7810,0
20240320,200100,291861220,7810,7810,7810,7810,0
20240320,200000,291861220,7810,7810,7810,7810,0
20240320,195900,291861220,7810,7810,7810,7810,0
20240320,195800,291861220,7810,7810,7810,7810,0
20240320,195700,291861220,7810,7810,7810,7810,0
20240320,195600,291861220,7810,7810,7810,7810,0
20240320,195500,291861220,7810,7810,7810,7810,0
20240320,195400,291861220,7810,7810,7810,7810,0
20240320,195300,291861220,7810,7810,7810,7810,0
20240320,195200,291861220,7810,7810,7810,7810,0
20240320,195100,291861220,7810,7810,7810,7810,0
20240320,195000,291861220,7810,7810,7810,7810,2147
20240320,194900,291861220,7810,7810,7810,7810,0
20240320,194800,291861220,7810,7810,7810,7810,0
20240320,194700,291861220,7810,7810,7810,7810,0
20240320,194600,291861220,7810,7810,7810,7810,0
20240320,194500,291861220,7810,7810,7810,7810,0
20240320,194400,291861220,7810,7810,7810,7810,0
20240320,194300,291861220,7810,7810,7810,7810,0
20240320,194200,291861220,7810,7810,7810,7810,0
20240320,194100,291861220,7810,7810,7810,7810,0
20240320,194000,291861220,7810,7810,7810,7810,0
20240320,193900,291861220,7810,7810,7810,7810,0
20240320,193800,291861220,7810,7810,7810,7810,0
20240320,193700,291861220,7810,7810,7810,7810,0
20240320,193600,291861220,7810,7810,7810,7810,0
20240320,193500,291861220,7810,7810,7810,7810,0
20240320,193400,291861220,7810,7810,7810,7810,0
20240320,193300,291861220,7810,7810,7810,7810,0
20240320,193200,291861220,7810,7810,7810,7810,0
20240320,193100,291861220,7810,7810,7810,7810,0
20240320,193000,291861220,7810,7810,7810,7810,0
20240320,192900,291861220,7810,7810,7810,7810,0
20240320,192800,291861220,7810,7810,7810,7810,0
20240320,192700,291861220,7810,7810,7810,7810,0
20240320,192600,291861220,7810,7810,7810,7810,0
20240320,192500,291861220,7810,7810,7810,7810,0
20240320,192400,291861220,7810,7810,7810,7810,0
20240320,192300,291861220,7810,7810,7810,7810,0
20240320,192200,291861220,7810,7810,7810,7810,0
20240320,192100,291861220,7810,7810,7810,7810,0
20240320,192000,291861220,7810,7810,7810,7810,2147
20240320,191900,291861220,7810,7810,7810,7810,0
20240320,191800,291861220,7810,7810,7810,7810,0
20240320,191700,291861220,7810,7810,7810,7810,0
20240320,191600,291861220,7810,7810,7810,7810,0
20240320,191500,291861220,7810,7810,7810,7810,0
20240320,191400,291861220,7810,7810,7810,7810,0
20240320,191300,291861220,7810,7810,7810,7810,0
20240320,191200,291861220,7810,7810,7810,7810,0
20240320,191100,291861220,7810,7810,7810,7810,0
20240320,191000,291861220,7810,7810,7810,7810,0
20240320,190900,291861220,7810,7810,7810,7810,0
20240320,190800,291861220,7810,7810,7810,7810,0
20240320,190700,291861220,7810,7810,7810,7810,0
20240320,190600,291861220,7810,7810,7810,7810,0
20240320,190500,291861220,7810,7810,7810,7810,0
20240320,190400,291861220,7810,7810,7810,7810,0
20240320,190300,291861220,7810,7810,7810,7810,0
20240320,190200,291861220,7810,7810,7810,7810,0
20240320,190100,291861220,7810,7810,7810,7810,0
20240320,190000,291861220,7810,7810,7810,7810,0
20240320,185900,291861220,7810,7810,7810,7810,0
20240320,185800,291861220,7810,7810,7810,7810,0
20240320,185700,291861220,7810,7810,7810,7810,0
20240320,185600,291861220,7810,7810,7810,7810,0
20240320,185500,291861220,7810,7810,7810,7810,0
20240320,185400,291861220,7810,7810,7810,7810,0
20240320,185300,291861220,7810,7810,7810,7810,0
20240320,185200,291861220,7810,7810,7810,7810,0
20240320,185100,291861220,7810,7810,7810,7810,0
20240320,185000,291861220,7810,7810,7810,7810,2147
20240320,184900,291861220,7810,7810,7810,7810,0
20240320,184800,291861220,7810,7810,7810,7810,0
20240320,184700,291861220,7810,7810,7810,7810,0
20240320,184600,291861220,7810,7810,7810,7810,0
20240320,184500,291861220,7810,7810,7810,7810,0
20240320,184400,291861220,7810,7810,7810,7810,0
20240320,184300,291861220,7810,7810,7810,7810,0
20240320,184200,291861220,7810,7810,7810,7810,0
20240320,184100,291861220,7810,7810,7810,7810,0
20240320,184000,291861220,7810,7810,7810,7810,0
20240320,183900,291861220,7810,7810,7810,7810,0
20240320,183800,291861220,7810,7810,7810,7810,0
20240320,183700,291861220,7810,7810,7810,7810,0
20240320,183600,291861220,7810,7810,7810,7810,0
20240320,183500,291861220,7810,7810,7810,7810,0
20240320,183400,291861220,7810,7810,7810,7810,0
20240320,183300,291861220,7810,7810,7810,7810,0
20240320,183200,291861220,7810,7810,7810,7810,0
20240320,183100,291861220,7810,7810,7810,7810,0
20240320,183000,291861220,7810,7810,7810,7810,0
20240320,182900,291861220,7810,7810,7810,7810,0
20240320,182800,291861220,7810,7810,7810,7810,0
20240320,182700,291861220,7810,7810,7810,7810,0
20240320,182600,291861220,7810,7810,7810,7810,0
20240320,182500,291861220,7810,7810,7810,7810,0
20240320,182400,291861220,7810,7810,7810,7810,0
20240320,182300,291861220,7810,7810,7810,7810,0
20240320,182200,291861220,7810,7810,7810,7810,0
20240320,182100,291861220,7810,7810,7810,7810,0
20240320,182000,291861220,7810,7810,7810,7810,2147
20240320,181900,291861220,7810,7810,7810,7810,0
20240320,181800,291861220,7810,7810,7810,7810,0
20240320,181700,291861220,7810,7810,7810,7810,0
20240320,181600,291861220,7810,7810,7810,7810,0
20240320,181500,291861220,7810,7810,7810,7810,0
20240320,181400,291861220,7810,7810,7810,7810,0
20240320,181300,291861220,7810,7810,7810,7810,0
20240320,181200,291861220,7810,7810,7810,7810,0
20240320,181100,291861220,7810,7810,7810,7810,0
20240320,181000,291861220,7810,7810,7810,7810,0
20240320,180900,291861220,7810,7810,7810,7810,0
20240320,180800,291861220,7810,7810,7810,7810,0
20240320,180700,291861220,7810,7810,7810,7810,0
20240320,180600,291861220,7810,7810,7810,7810,0
20240320,180500,291861220,7810,7810,7810,7810,0
20240320,180400,291861220,7810,7810,7810,7810,0
20240320,180300,291861220,7810,7810,7810,7810,0
20240320,180200,291861220,7810,7810,7810,7810,0
20240320,180100,291861220,7810,7810,7810,7810,0
20240320,180000,291861220,7810,7810,7810,7810,0
20240320,175900,291861220,7810,7810,7810,7810,0
20240320,175800,291861220,7810,7810,7810,7810,0
20240320,175700,291861220,7810,7810,7810,7810,0
20240320,175600,291861220,7810,7810,7810,7810,0
20240320,175500,291861220,7810,7810,7810,7810,0
20240320,175400,291861220,7810,7810,7810,7810,0
20240320,175300,291861220,7810,7810,7810,7810,0
20240320,175200,291861220,7810,7810,7810,7810,0
20240320,175100,291861220,7810,7810,7810,7810,0
20240320,175000,291861220,7810,7810,7810,7810,2147
20240320,174900,291861220,7810,7810,7810,7810,0
20240320,174800,291861220,7810,7810,7810,7810,0
20240320,174700,291861220,7810,7810,7810,7810,0
20240320,174600,291861220,7810,7810,7810,7810,0
20240320,174500,291861220,7810,7810,7810,7810,0
20240320,174400,291861220,7810,7810,7810,7810,0
20240320,174300,291861220,7810,7810,7810,7810,0
20240320,174200,291861220,7810,7810,7810,7810,0
20240320,174100,291861220,7810,7810,7810,7810,0
20240320,174000,291861220,7810,7810,7810,7810,0
20240320,173900,291861220,7810,7810,7810,7810,0
20240320,173800,291861220,7810,7810,7810,7810,0
20240320,173700,291861220,7810,7810,7810,7810,0
20240320,173600,291861220,7810,7810,7810,7810,0
20240320,173500,291861220,7810,7810,7810,7810,0
20240320,173400,291861220,7810,7810,7810,7810,0
20240320,173300,291861220,7810,7810,7810,7810,0
20240320,173200,291861220,7810,7810,7810,7810,0
20240320,173100,291861220,7810,7810,7810,7810,0
20240320,173000,291861220,7810,7810,7810,7810,0
20240320,172900,291861220,7810,7810,7810,7810,0
20240320,172800,291861220,7810,7810,7810,7810,0
20240320,172700,291861220,7810,7810,7810,7810,0
20240320,172600,291861220,7810,7810,7810,7810,0
20240320,172500,291861220,7810,7810,7810,7810,0
20240320,172400,291861220,7810,7810,7810,7810,0
20240320,172300,291861220,7810,7810,7810,7810,0
20240320,172200,291861220,7810,7810,7810,7810,0
20240320,172100,291861220,7810,7810,7810,7810,0
20240320,172000,291861220,7810,7810,7810,7810,2147
20240320,171900,291861220,7810,7810,7810,7810,0
20240320,171800,291861220,7810,7810,7810,7810,0
20240320,171700,291861220,7810,7810,7810,7810,0
20240320,171600,291861220,7810,7810,7810,7810,0
20240320,171500,291861220,7810,7810,7810,7810,0
20240320,171400,291861220,7810,7810,7810,7810,0
20240320,171300,291861220,7810,7810,7810,7810,0
20240320,171200,291861220,7810,7810,7810,7810,0
20240320,171100,291861220,7810,7810,7810,7810,0
20240320,171000,291861220,7810,7810,7810,7810,0
20240320,170900,291861220,7810,7810,7810,7810,0
20240320,170800,291861220,7810,7810,7810,7810,0
20240320,170700,291861220,7810,7810,7810,7810,0
20240320,170600,291861220,7810,7810,7810,7810,0
20240320,170500,291861220,7810,7810,7810,7810,0
20240320,170400,291861220,7810,7810,7810,7810,0
20240320,170300,291861220,7810,7810,7810,7810,0
20240320,170200,291861220,7810,7810,7810,7810,0
20240320,170100,291861220,7810,7810,7810,7810,0
20240320,170000,291861220,7810,7810,7810,7810,0
20240320,165900,291861220,7810,7810,7810,7810,0
20240320,165800,291861220,7810,7810,7810,7810,0
20240320,165700,291861220,7810,7810,7810,7810,0
20240320,165600,291861220,7810,7810,7810,7810,0
20240320,165500,291861220,7810,7810,7810,7810,0
20240320,165400,291861220,7810,7810,7810,7810,0
20240320,165300,291861220,7810,7810,7810,7810,0
20240320,165200,291861220,7810,7810,7810,7810,0
20240320,165100,291861220,7810,7810,7810,7810,0
20240320,165000,291861220,7810,7810,7810,7810,2147
20240320,164900,291861220,7810,7810,7810,7810,0
20240320,164800,291861220,7810,7810,7810,7810,0
20240320,164700,291861220,7810,7810,7810,7810,0
20240320,164600,291861220,7810,7810,7810,7810,0
20240320,164500,291861220,7810,7810,7810,7810,0
20240320,164400,291861220,7810,7810,7810,7810,0
20240320,164300,291861220,7810,7810,7810,7810,0
20240320,164200,291861220,7810,7810,7810,7810,0
20240320,164100,291861220,7810,7810,7810,7810,0
20240320,164000,291861220,7810,7810,7810,7810,0
20240320,163900,291861220,7810,7810,7810,7810,0
20240320,163800,291861220,7810,7810,7810,7810,0
20240320,163700,291861220,7810,7810,7810,7810,0
20240320,163600,291861220,7810,7810,7810,7810,0
20240320,163500,291861220,7810,7810,7810,7810,0
20240320,163400,291861220,7810,7810,7810,7810,0
20240320,163300,291861220,7810,7810,7810,7810,0
20240320,163200,291861220,7810,7810,7810,7810,0
20240320,163100,291861220,7810,7810,7810,7810,0
20240320,163000,291861220,7810,7810,7810,7810,0
20240320,162900,291861220,7810,7810,7810,7810,0
20240320,162800,291861220,7810,7810,7810,7810,0
20240320,162700,291861220,7810,7810,7810,7810,0
20240320,162600,291861220,7810,7810,7810,7810,0
20240320,162500,291861220,7810,7810,7810,7810,0
20240320,162400,291861220,7810,7810,7810,7810,0
20240320,162300,291861220,7810,7810,7810,7810,0
20240320,162200,291861220,7810,7810,7810,7810,0
20240320,162100,291861220,7810,7810,7810,7810,0
20240320,162000,291861220,7810,7810,7810,7810,2147
20240320,161900,291861220,7810,7810,7810,7810,0
20240320,161800,291861220,7810,7810,7810,7810,0
20240320,161700,291861220,7810,7810,7810,7810,0
20240320,161600,291861220,7810,7810,7810,7810,0
20240320,161500,291861220,7810,7810,7810,7810,0
20240320,161400,291861220,7810,7810,7810,7810,0
20240320,161300,291861220,7810,7810,7810,7810,0
20240320,161200,291861220,7810,7810,7810,7810,0
20240320,161100,291861220,7810,7810,7810,7810,0
20240320,161000,291861220,7810,7810,7810,7810,0
20240320,160900,291861220,7810,7810,7810,7810,0
20240320,160800,291861220,7810,7810,7810,7810,0
20240320,160700,291861220,7810,7810,7810,7810,0
20240320,160600,291861220,7810,7810,7810,7810,0
20240320,160500,291861220,7810,7810,7810,7810,0
20240320,160400,291861220,7810,7810,7810,7810,0
20240320,160300,291861220,7810,7810,7810,7810,0
20240320,160200,291861220,7810,7810,7810,7810,0
20240320,160100,291861220,7810,7810,7810,7810,0
20240320,160000,291861220,7810,7810,7810,7810,0
20240320,155900,291861220,7810,7810,7810,7810,0
20240320,155800,291861220,7810,7810,7810,7810,0
20240320,155700,291861220,7810,7810,7810,7810,0
20240320,155600,291861220,7810,7810,7810,7810,0
20240320,155500,291861220,7810,7810,7810,7810,0
20240320,155400,291861220,7810,7810,7810,7810,0
20240320,155300,291861220,7810,7810,7810,7810,0
20240320,155200,291861220,7810,7810,7810,7810,0
20240320,155100,291861220,7810,7810,7810,7810,0
20240320,155000,291861220,7810,7810,7810,7810,2147
20240320,154900,291861220,7810,7810,7810,7810,0
20240320,154800,291861220,7810,7810,7810,7810,0
20240320,154700,291861220,7810,7810,7810,7810,0
20240320,154600,291861220,7810,7810,7810,7810,0
20240320,154500,291861220,7810,7810,7810,7810,0
20240320,154400,291861220,7810,7810,7810,7810,0
20240320,154300,291861220,7810,7810,7810,7810,0
20240320,154200,291861220,7810,7810,7810,7810,0
20240320,154100,291861220,7810,7810,7810,7810,0
20240320,154000,291861220,7810,7810,7810,7810,0
20240320,153900,291861220,7810,7810,7810,7810,0
20240320,153800,291861220,7810,7810,7810,7810,0
20240320,153700,291861220,7810,7810,7810,7810,0
20240320,153600,291861220,7810,7810,7810,7810,0
20240320,153500,291861220,7810,7810,7810,7810,0
20240320,153400,291861220,7810,7810,7810,7810,0
20240320,153300,291861220,7810,7810,7810,7810,0
20240320,153200,291861220,7810,7810,7810,7810,0
20240320,153100,291861220,7810,7810,7810,7810,0
20240320,153000,291861220,7810,7810,7810,7810,2147
20240320,152900,275093150,7780,7780,7780,7780,0
20240320,152800,275093150,7780,7780,7780,7780,0
20240320,152700,275093150,7780,7780,7780,7780,0
20240320,152600,275093150,7780,7780,7780,7780,0
20240320,152500,275093150,7780,7780,7780,7780,0
20240320,152400,275093150,7780,7780,7780,7780,0
20240320,152300,275093150,7780,7780,7780,7780,0
20240320,152200,275093150,7780,7780,7780,7780,0
20240320,152100,275093150,7780,7780,7780,7780,0
20240320,152000,275093150,7780,7780,7780,7780,0
20240320,151900,275093150,7780,7710,7790,7670,2650
20240320,151800,254508610,7710,7670,7710,7660,420
20240320,151700,251275750,7650,7650,7650,7650,78
20240320,151600,250679050,7680,7680,7680,7680,0
20240320,151500,250679050,7680,7680,7680,7680,0
20240320,151400,250679050,7680,7680,7680,7680,0
20240320,151300,250679050,7680,7680,7680,7680,0
20240320,151200,250679050,7680,7680,7680,7680,42
20240320,151100,250356490,7700,7690,7700,7690,11
20240320,151000,250271890,7640,7660,7660,7640,453
20240320,150900,246804910,7660,7670,7670,7660,852
20240320,150800,240275190,7700,7700,7700,7700,0
20240320,150700,240275190,7700,7700,7700,7700,3
20240320,150600,240252090,7700,7700,7700,7700,0
20240320,150500,240252090,7700,7700,7700,7700,0
20240320,150400,240252090,7700,7700,7700,7700,45
20240320,150300,239905590,7710,7700,7710,7700,306
20240320,150200,237549380,7700,7700,7700,7700,17
20240320,150100,237418480,7700,7700,7700,7700,259
20240320,150000,235424180,7700,7700,7700,7700,0
20240320,145900,235424180,7700,7700,7700,7700,0
20240320,145800,235424180,7700,7700,7700,7700,0
20240320,145700,235424180,7700,7700,7700,7700,0
20240320,145600,235424180,7700,7700,7700,7700,0
20240320,145500,235424180,7700,7700,7700,7700,144
20240320,145400,234315380,7690,7690,7690,7690,2
20240320,145300,234300000,7660,7660,7660,7660,0
20240320,145200,234300000,7660,7660,7660,7660,0
20240320,145100,234300000,7660,7660,7660,7660,0
20240320,145000,234300000,7660,7660,7660,7660,0
20240320,144900,234300000,7660,7660,7660,7660,0
20240320,144800,234300000,7660,7670,7700,7660,6
20240320,144700,234253970,7700,7700,7700,7700,0
20240320,144600,234253970,7700,7700,7700,7700,0
20240320,144500,234253970,7700,7700,7700,7700,0
20240320,144400,234253970,7700,7700,7700,7700,0
20240320,144300,234253970,7700,7690,7700,7690,20
20240320,144200,234099980,7700,7690,7700,7690,98
20240320,144100,233345390,7700,7700,7700,7700,0
20240320,144000,233345390,7700,7690,7700,7690,42
20240320,143900,233022000,7700,7650,7700,7650,159
20240320,143800,231804750,7650,7650,7650,7650,3
20240320,143700,231781800,7650,7650,7650,7650,0
20240320,143600,231781800,7650,7660,7660,7650,290
20240320,143500,229562380,7670,7670,7670,7670,0
20240320,143400,229562380,7670,7670,7670,7670,0
20240320,143300,229562380,7670,7670,7670,7670,0
20240320,143200,229562380,7670,7670,7670,7670,0
20240320,143100,229562380,7670,7670,7670,7670,189
20240320,143000,228112750,7680,7680,7680,7680,0
20240320,142900,228112750,7680,7680,7680,7680,0
20240320,142800,228112750,7680,7680,7680,7680,0
20240320,142700,228112750,7680,7680,7680,7680,0
20240320,142600,228112750,7680,7680,7680,7680,44
20240320,142500,227774830,7680,7680,7680,7680,14
20240320,142400,227667310,7690,7690,7700,7680,5
20240320,142300,227628870,7700,7700,7700,7700,0
20240320,142200,227628870,7700,7700,7700,7700,0
20240320,142100,227628870,7700,7700,7700,7700,0
20240320,142000,227628870,7700,7700,7700,7690,246
20240320,141900,225734680,7700,7700,7700,7700,80
20240320,141800,225118680,7700,7700,7700,7700,226
20240320,141700,223378480,7700,7730,7730,7700,214
20240320,141600,221730260,7730,7730,7730,7730,296
20240320,141500,219442180,7730,7730,7730,7730,51
20240320,141400,219047950,7730,7700,7730,7700,699
20240320,141300,213654940,7700,7700,7700,7700,98
20240320,141200,212900340,7710,7710,7710,7710,234
20240320,141100,211096200,7710,7700,7710,7700,920
20240320,141000,204008040,7700,7670,7700,7670,579
20240320,140900,199553610,7660,7660,7660,7660,0
20240320,140800,199553610,7660,7660,7660,7660,9
20240320,140700,199484670,7670,7670,7670,7670,0
20240320,140600,199484670,7670,7670,7670,7670,0
20240320,140500,199484670,7670,7670,7670,7670,1
20240320,140400,199477000,7680,7680,7680,7680,0
20240320,140300,199477000,7680,7680,7680,7680,0
20240320,140200,199477000,7680,7680,7680,7680,0
20240320,140100,199477000,7680,7680,7680,7680,0
20240320,140000,199477000,7680,7680,7680,7680,0
20240320,135900,199477000,7680,7680,7680,7680,0
20240320,135800,199477000,7680,7680,7680,7680,22
20240320,135700,199308040,7660,7660,7660,7660,0
20240320,135600,199308040,7660,7660,7660,7660,0
20240320,135500,199308040,7660,7660,7660,7660,0
20240320,135400,199308040,7660,7660,7660,7660,22
20240320,135300,199139520,7660,7660,7660,7660,0
20240320,135200,199139520,7660,7660,7660,7660,0
20240320,135100,199139520,7660,7660,7660,7660,200
20240320,135000,197607520,7650,7670,7670,7650,1221
20240320,134900,188260050,7670,7670,7670,7670,0
20240320,134800,188260050,7670,7670,7670,7670,3
20240320,134700,188237040,7670,7670,7670,7670,0
20240320,134600,188237040,7670,7670,7670,7670,0
20240320,134500,188237040,7670,7670,7670,7670,0
20240320,134400,188237040,7670,7670,7670,7670,0
20240320,134300,188237040,7670,7670,7670,7670,0
20240320,134200,188237040,7670,7670,7670,7670,0
20240320,134100,188237040,7670,7670,7670,7670,0
20240320,134000,188237040,7670,7670,7670,7670,0
20240320,133900,188237040,7670,7670,7670,7670,0
20240320,133800,188237040,7670,7670,7670,7670,0
20240320,133700,188237040,7670,7670,7670,7670,0
20240320,133600,188237040,7670,7670,7670,7670,300
20240320,133500,185936040,7670,7670,7670,7670,0
20240320,133400,185936040,7670,7670,7670,7670,0
20240320,133300,185936040,7670,7670,7670,7670,0
20240320,133200,185936040,7670,7670,7670,7670,30
20240320,133100,185705940,7670,7670,7670,7670,0
20240320,133000,185705940,7670,7670,7670,7670,0
20240320,132900,185705940,7670,7670,7670,7670,0
20240320,132800,185705940,7670,7670,7670,7670,0
20240320,132700,185705940,7670,7670,7670,7670,0
20240320,132600,185705940,7670,7670,7670,7670,0
20240320,132500,185705940,7670,7670,7670,7670,0
20240320,132400,185705940,7670,7670,7670,7670,0
20240320,132300,185705940,7670,7670,7670,7670,0
20240320,132200,185705940,7670,7670,7670,7670,0
20240320,132100,185705940,7670,7670,7670,7670,0
20240320,132000,185705940,7670,7670,7670,7670,0
20240320,131900,185705940,7670,7670,7670,7670,0
20240320,131800,185705940,7670,7670,7670,7670,71
20240320,131700,185161370,7680,7680,7680,7680,0
20240320,131600,185161370,7680,7680,7680,7680,55
20240320,131500,184738970,7680,7680,7680,7680,0
20240320,131400,184738970,7680,7680,7680,7680,0
20240320,131300,184738970,7680,7680,7680,7680,0
20240320,131200,184738970,7680,7680,7680,7680,0
20240320,131100,184738970,7680,7680,7680,7680,10
20240320,131000,184662170,7690,7690,7690,7690,0
20240320,130900,184662170,7690,7690,7690,7690,0
20240320,130800,184662170,7690,7690,7690,7690,0
20240320,130700,184662170,7690,7690,7690,7690,0
20240320,130600,184662170,7690,7680,7690,7680,3
20240320,130500,184639110,7670,7670,7670,7670,82
20240320,130400,184010170,7680,7680,7680,7680,0
20240320,130300,184010170,7680,7680,7680,7680,188
20240320,130200,182566330,7690,7690,7690,7690,0
20240320,130100,182566330,7690,7690,7690,7690,0
20240320,130000,182566330,7690,7690,7690,7690,19
20240320,125900,182420220,7680,7680,7680,7680,0
20240320,125800,182420220,7680,7680,7680,7680,0
20240320,125700,182420220,7680,7680,7680,7680,0
20240320,125600,182420220,7680,7680,7680,7680,7
20240320,125500,182366460,7690,7690,7690,7690,0
20240320,125400,182366460,7690,7680,7690,7680,9
20240320,125300,182297320,7680,7680,7680,7680,260
20240320,125200,180300520,7690,7690,7690,7690,0
20240320,125100,180300520,7690,7690,7690,7690,0
20240320,125000,180300520,7690,7690,7690,7690,0
20240320,124900,180300520,7690,7690,7690,7690,0
20240320,124800,180300520,7690,7690,7690,7690,0
20240320,124700,180300520,7690,7680,7690,7670,1110
20240320,124600,171778350,7700,7700,7700,7700,0
20240320,124500,171778350,7700,7700,7700,7700,2
20240320,124400,171762950,7680,7680,7680,7680,0
20240320,124300,171762950,7680,7680,7680,7680,0
20240320,124200,171762950,7680,7690,7690,7680,135
20240320,124100,170725290,7700,7700,7700,7700,0
20240320,124000,170725290,7700,7700,7700,7700,0
20240320,123900,170725290,7700,7700,7700,7700,0
20240320,123800,170725290,7700,7700,7700,7700,43
20240320,123700,170394190,7700,7700,7700,7700,0
20240320,123600,170394190,7700,7700,7700,7700,16
20240320,123500,170270990,7700,7700,7700,7700,0
20240320,123400,170270990,7700,7700,7700,7700,505
20240320,123300,166382490,7700,7700,7700,7700,10
20240320,123200,166305490,7720,7720,7720,7720,0
20240320,123100,166305490,7720,7700,7720,7700,3
20240320,123000,166282360,7710,7710,7710,7710,0
20240320,122900,166282360,7710,7710,7710,7710,0
20240320,122800,166282360,7710,7710,7710,7710,0
20240320,122700,166282360,7710,7690,7710,7690,602
20240320,122600,161646920,7710,7710,7710,7710,0
20240320,122500,161646920,7710,7710,7710,7700,404
20240320,122400,158535920,7710,7710,7710,7710,0
20240320,122300,158535920,7710,7710,7710,7710,0
20240320,122200,158535920,7710,7710,7710,7710,0
20240320,122100,158535920,7710,7710,7710,7710,0
20240320,122000,158535920,7710,7710,7710,7710,0
20240320,121900,158535920,7710,7710,7710,7710,23
20240320,121800,158358590,7710,7720,7720,7710,22
20240320,121700,158188850,7730,7730,7730,7730,1
20240320,121600,158181120,7690,7690,7690,7690,0
20240320,121500,158181120,7690,7690,7690,7690,0
20240320,121400,158181120,7690,7690,7690,7690,60
20240320,121300,157719720,7690,7690,7690,7690,0
20240320,121200,157719720,7690,7720,7720,7690,616
20240320,121100,152971990,7720,7720,7720,7720,0
20240320,121000,152971990,7720,7720,7720,7720,30
20240320,120900,152740390,7720,7720,7720,7720,10
20240320,120800,152663190,7720,7720,7720,7720,6
20240320,120700,152616870,7720,7720,7720,7720,0
20240320,120600,152616870,7720,7720,7720,7720,0
20240320,120500,152616870,7720,7730,7730,7720,222
20240320,120400,150900850,7730,7730,7730,7730,0
20240320,120300,150900850,7730,7730,7730,7730,0
20240320,120200,150900850,7730,7730,7730,7730,0
20240320,120100,150900850,7730,7730,7730,7730,200
20240320,120000,149354850,7740,7740,7740,7740,10
20240320,115900,149277450,7740,7740,7740,7740,0
20240320,115800,149277450,7740,7740,7740,7740,0
20240320,115700,149277450,7740,7740,7740,7740,0
20240320,115600,149277450,7740,7740,7740,7740,0
20240320,115500,149277450,7740,7740,7740,7740,0
20240320,115400,149277450,7740,7740,7740,7740,33
20240320,115300,149022030,7760,7760,7760,7760,0
20240320,115200,149022030,7760,7760,7760,7760,0
20240320,115100,149022030,7760,7760,7760,7760,0
20240320,115000,149022030,7760,7760,7760,7760,0
20240320,114900,149022030,7760,7760,7760,7760,0
20240320,114800,149022030,7760,7760,7760,7760,0
20240320,114700,149022030,7760,7760,7760,7760,0
20240320,114600,149022030,7760,7760,7760,7760,0
20240320,114500,149022030,7760,7760,7760,7760,0
20240320,114400,149022030,7760,7760,7760,7760,0
20240320,114300,149022030,7760,7760,7760,7760,0
20240320,114200,149022030,7760,7760,7760,7760,0
20240320,114100,149022030,7760,7760,7760,7760,0
20240320,114000,149022030,7760,7760,7760,7760,0
20240320,113900,149022030,7760,7760,7760,7760,0
20240320,113800,149022030,7760,7760,7760,7760,0
20240320,113700,149022030,7760,7760,7760,7760,1
20240320,113600,149014270,7760,7760,7760,7760,0
20240320,113500,149014270,7760,7760,7760,7760,0
20240320,113400,149014270,7760,7760,7760,7760,0
20240320,113300,149014270,7760,7750,7760,7750,2
20240320,113200,148998760,7740,7740,7740,7740,0
20240320,113100,148998760,7740,7740,7740,7740,0
20240320,113000,148998760,7740,7740,7740,7740,0
20240320,112900,148998760,7740,7740,7740,7740,0
20240320,112800,148998760,7740,7740,7740,7740,10
20240320,112700,148921360,7730,7730,7730,7730,0
20240320,112600,148921360,7730,7730,7730,7730,0
20240320,112500,148921360,7730,7730,7730,7730,0
20240320,112400,148921360,7730,7730,7730,7730,0
20240320,112300,148921360,7730,7730,7730,7730,0
20240320,112200,148921360,7730,7730,7730,7730,0
20240320,112100,148921360,7730,7730,7730,7730,0
20240320,112000,148921360,7730,7730,7730,7730,0
20240320,111900,148921360,7730,7730,7730,7730,0
20240320,111800,148921360,7730,7740,7740,7730,187
20240320,111700,147475820,7730,7750,7750,7730,282
20240320,111600,145293180,7770,7770,7770,7770,0
20240320,111500,145293180,7770,7760,7770,7760,3
20240320,111400,145269890,7760,7760,7760,7760,0
20240320,111300,145269890,7760,7760,7760,7760,3
20240320,111200,145246610,7780,7780,7780,7780,0
20240320,111100,145246610,7780,7780,7780,7780,0
20240320,111000,145246610,7780,7780,7780,7780,0
20240320,110900,145246610,7780,7780,7780,7780,0
20240320,110800,145246610,7780,7780,7780,7780,0
20240320,110700,145246610,7780,7780,7780,7780,0
20240320,110600,145246610,7780,7780,7780,7780,0
20240320,110500,145246610,7780,7780,7780,7780,0
20240320,110400,145246610,7780,7780,7780,7780,24
20240320,110300,145059890,7780,7760,7780,7760,735
20240320,110200,139351430,7760,7760,7760,7760,69
20240320,110100,138815990,7780,7780,7780,7780,0
20240320,110000,138815990,7780,7780,7780,7780,0
20240320,105900,138815990,7780,7780,7780,7780,0
20240320,105800,138815990,7780,7780,7780,7780,0
20240320,105700,138815990,7780,7780,7780,7780,126
20240320,105600,137835710,7780,7780,7780,7780,1
20240320,105500,137827930,7730,7730,7730,7730,0
20240320,105400,137827930,7730,7730,7730,7730,0
20240320,105300,137827930,7730,7730,7730,7730,80
20240320,105200,137209530,7770,7770,7770,7770,4
20240320,105100,137178450,7770,7770,7770,7770,1
20240320,105000,137170680,7790,7790,7790,7790,0
20240320,104900,137170680,7790,7790,7790,7790,0
20240320,104800,137170680,7790,7750,7790,7750,2005
20240320,104700,121583190,7750,7750,7750,7750,0
20240320,104600,121583190,7750,7750,7750,7750,30
20240320,104500,121350690,7750,7750,7750,7750,0
20240320,104400,121350690,7750,7700,7750,7700,107
20240320,104300,120522130,7700,7700,7700,7700,0
20240320,104200,120522130,7700,7700,7700,7700,0
20240320,104100,120522130,7700,7720,7720,7700,255
20240320,104000,118556630,7740,7740,7740,7740,0
20240320,103900,118556630,7740,7740,7740,7740,0
20240320,103800,118556630,7740,7740,7740,7740,65
20240320,103700,118053530,7740,7730,7740,7730,100
20240320,103600,117279830,7740,7740,7740,7740,0
20240320,103500,117279830,7740,7740,7740,7740,10
20240320,103400,117202430,7740,7710,7740,7710,503
20240320,103300,113313660,7700,7700,7700,7700,1023
20240320,103200,105436560,7710,7710,7710,7710,162
20240320,103100,104187540,7710,7710,7710,7710,0
20240320,103000,104187540,7710,7710,7710,7710,0
20240320,102900,104187540,7710,7710,7710,7710,0
20240320,102800,104187540,7710,7710,7710,7710,0
20240320,102700,104187540,7710,7710,7710,7710,0
20240320,102600,104187540,7710,7710,7710,7710,0
20240320,102500,104187540,7710,7710,7710,7710,0
20240320,102400,104187540,7710,7710,7710,7710,0
20240320,102300,104187540,7710,7710,7710,7710,18
20240320,102200,104048760,7710,7710,7710,7710,50
20240320,102100,103663260,7710,7710,7710,7710,150
20240320,102000,102506760,7710,7710,7710,7710,50
20240320,101900,102121260,7710,7710,7710,7710,0
20240320,101800,102121260,7710,7710,7710,7710,6
20240320,101700,102075000,7710,7710,7710,7710,0
20240320,101600,102075000,7710,7710,7710,7710,0
20240320,101500,102075000,7710,7710,7710,7710,0
20240320,101400,102075000,7710,7710,7710,7710,0
20240320,101300,102075000,7710,7710,7710,7710,700
20240320,101200,96678000,7740,7740,7740,7740,0
20240320,101100,96678000,7740,7720,7740,7720,2091
20240320,101000,80525970,7740,7740,7740,7740,0
20240320,100900,80525970,7740,7740,7740,7740,0
20240320,100800,80525970,7740,7730,7740,7730,6
20240320,100700,80479580,7740,7740,7740,7740,25
20240320,100600,80286080,7740,7740,7740,7740,0
20240320,100500,80286080,7740,7740,7740,7740,0
20240320,100400,80286080,7740,7740,7740,7740,0
20240320,100300,80286080,7740,7740,7740,7740,0
20240320,100200,80286080,7740,7740,7740,7740,0
20240320,100100,80286080,7740,7740,7740,7740,275
20240320,100000,78157580,7710,7710,7710,7710,3
20240320,095900,78134450,7720,7720,7720,7720,0
20240320,095800,78134450,7720,7720,7720,7720,0
20240320,095700,78134450,7720,7720,7720,7720,11
20240320,095600,78049530,7730,7740,7740,7720,1323
20240320,095500,67820020,7760,7760,7760,7760,200
20240320,095400,66268020,7740,7740,7740,7740,0
20240320,095300,66268020,7740,7740,7740,7740,0
20240320,095200,66268020,7740,7740,7740,7740,0
20240320,095100,66268020,7740,7740,7740,7740,0
20240320,095000,66268020,7740,7750,7750,7740,480
20240320,094900,62548820,7750,7750,7750,7750,100
20240320,094800,61773820,7780,7780,7780,7780,0
20240320,094700,61773820,7780,7780,7780,7780,0
20240320,094600,61773820,7780,7780,7780,7780,114
20240320,094500,60886900,7780,7780,7780,7780,0
20240320,094400,60886900,7780,7760,7780,7760,314
20240320,094300,58445000,7750,7750,7750,7750,0
20240320,094200,58445000,7750,7750,7750,7750,0
20240320,094100,58445000,7750,7750,7750,7750,0
20240320,094000,58445000,7750,7750,7750,7750,0
20240320,093900,58445000,7750,7750,7750,7750,0
20240320,093800,58445000,7750,7750,7750,7750,0
20240320,093700,58445000,7750,7750,7750,7750,0
20240320,093600,58445000,7750,7750,7750,7750,0
20240320,093500,58445000,7750,7750,7750,7750,1
20240320,093400,58437250,7730,7730,7730,7730,100
20240320,093300,57664250,7720,7720,7720,7720,0
20240320,093200,57664250,7720,7720,7720,7720,58
20240320,093100,57216490,7720,7720,7720,7720,34
20240320,093000,56954010,7710,7710,7710,7710,3
20240320,092900,56930880,7760,7760,7760,7760,0
20240320,092800,56930880,7760,7760,7760,7760,0
20240320,092700,56930880,7760,7760,7760,7760,700
20240320,092600,51498880,7760,7760,7760,7760,0
20240320,092500,51498880,7760,7760,7760,7760,0
20240320,092400,51498880,7760,7760,7760,7760,150
20240320,092300,50334880,7770,7770,7770,7770,0
20240320,092200,50334880,7770,7770,7770,7770,0
20240320,092100,50334880,7770,7760,7770,7760,1010
20240320,092000,42489990,7770,7760,7780,7750,321
20240320,091900,39996490,7760,7750,7760,7750,483
20240320,091800,36250020,7760,7760,7760,7760,0
20240320,091700,36250020,7760,7730,7760,7730,200
20240320,091600,34702060,7730,7720,7730,7690,1267
20240320,091500,24942520,7720,7690,7720,7690,67
20240320,091400,24427240,7710,7710,7710,7710,0
20240320,091300,24427240,7710,7710,7710,7710,5
20240320,091200,24388690,7690,7690,7690,7690,293
20240320,091100,22135520,7690,7690,7690,7690,198
20240320,091000,20612900,7690,7670,7690,7670,168
20240320,090900,19323650,7690,7690,7690,7690,0
20240320,090800,19323650,7690,7690,7690,7690,102
20240320,090700,18539270,7690,7670,7690,7650,1408
20240320,090600,7756410,7660,7680,7680,7660,170
20240320,090500,6453690,7760,7760,7760,7760,0
20240320,090400,6453690,7760,7760,7760,7760,129
20240320,090300,5452650,7760,7760,7760,7760,0
20240320,090200,5452650,7760,7760,7760,7760,0
20240320,090100,5452650,7760,7670,7760,7670,290
20240320,090000,3218640,7660,7680,7680,7660,310