stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,210900,878335113,580,580,580,580,16709
20240319,210800,878335113,580,580,580,580,0
20240319,210700,878335113,580,580,580,580,0
20240319,210600,878335113,580,580,580,580,0
20240319,210500,878335113,580,580,580,580,0
20240319,210400,878335113,580,580,580,580,0
20240319,210300,878335113,580,580,580,580,0
20240319,210200,878335113,580,580,580,580,0
20240319,210100,878335113,580,580,580,580,0
20240319,210000,878335113,580,580,580,580,0
20240319,205900,878335113,580,580,580,580,0
20240319,205800,878335113,580,580,580,580,0
20240319,205700,878335113,580,580,580,580,0
20240319,205600,878335113,580,580,580,580,0
20240319,205500,878335113,580,580,580,580,0
20240319,205400,878335113,580,580,580,580,0
20240319,205300,878335113,580,580,580,580,0
20240319,205200,878335113,580,580,580,580,0
20240319,205100,878335113,580,580,580,580,0
20240319,205000,878335113,580,580,580,580,0
20240319,204900,878335113,580,580,580,580,0
20240319,204800,878335113,580,580,580,580,0
20240319,204700,878335113,580,580,580,580,0
20240319,204600,878335113,580,580,580,580,0
20240319,204500,878335113,580,580,580,580,0
20240319,204400,878335113,580,580,580,580,0
20240319,204300,878335113,580,580,580,580,0
20240319,204200,878335113,580,580,580,580,0
20240319,204100,878335113,580,580,580,580,0
20240319,204000,878335113,580,580,580,580,0
20240319,203900,878335113,580,580,580,580,16709
20240319,203800,878335113,580,580,580,580,0
20240319,203700,878335113,580,580,580,580,0
20240319,203600,878335113,580,580,580,580,0
20240319,203500,878335113,580,580,580,580,0
20240319,203400,878335113,580,580,580,580,0
20240319,203300,878335113,580,580,580,580,0
20240319,203200,878335113,580,580,580,580,0
20240319,203100,878335113,580,580,580,580,0
20240319,203000,878335113,580,580,580,580,0
20240319,202900,878335113,580,580,580,580,0
20240319,202800,878335113,580,580,580,580,0
20240319,202700,878335113,580,580,580,580,0
20240319,202600,878335113,580,580,580,580,0
20240319,202500,878335113,580,580,580,580,0
20240319,202400,878335113,580,580,580,580,0
20240319,202300,878335113,580,580,580,580,0
20240319,202200,878335113,580,580,580,580,0
20240319,202100,878335113,580,580,580,580,0
20240319,202000,878335113,580,580,580,580,0
20240319,201900,878335113,580,580,580,580,0
20240319,201800,878335113,580,580,580,580,0
20240319,201700,878335113,580,580,580,580,0
20240319,201600,878335113,580,580,580,580,0
20240319,201500,878335113,580,580,580,580,0
20240319,201400,878335113,580,580,580,580,0
20240319,201300,878335113,580,580,580,580,0
20240319,201200,878335113,580,580,580,580,0
20240319,201100,878335113,580,580,580,580,0
20240319,201000,878335113,580,580,580,580,0
20240319,200900,878335113,580,580,580,580,16709
20240319,200800,878335113,580,580,580,580,0
20240319,200700,878335113,580,580,580,580,0
20240319,200600,878335113,580,580,580,580,0
20240319,200500,878335113,580,580,580,580,0
20240319,200400,878335113,580,580,580,580,0
20240319,200300,878335113,580,580,580,580,0
20240319,200200,878335113,580,580,580,580,0
20240319,200100,878335113,580,580,580,580,0
20240319,200000,878335113,580,580,580,580,0
20240319,195900,878335113,580,580,580,580,0
20240319,195800,878335113,580,580,580,580,0
20240319,195700,878335113,580,580,580,580,0
20240319,195600,878335113,580,580,580,580,0
20240319,195500,878335113,580,580,580,580,0
20240319,195400,878335113,580,580,580,580,0
20240319,195300,878335113,580,580,580,580,0
20240319,195200,878335113,580,580,580,580,0
20240319,195100,878335113,580,580,580,580,0
20240319,195000,878335113,580,580,580,580,0
20240319,194900,878335113,580,580,580,580,0
20240319,194800,878335113,580,580,580,580,0
20240319,194700,878335113,580,580,580,580,0
20240319,194600,878335113,580,580,580,580,0
20240319,194500,878335113,580,580,580,580,0
20240319,194400,878335113,580,580,580,580,0
20240319,194300,878335113,580,580,580,580,0
20240319,194200,878335113,580,580,580,580,0
20240319,194100,878335113,580,580,580,580,0
20240319,194000,878335113,580,580,580,580,0
20240319,193900,878335113,580,580,580,580,16709
20240319,193800,878335113,580,580,580,580,0
20240319,193700,878335113,580,580,580,580,0
20240319,193600,878335113,580,580,580,580,0
20240319,193500,878335113,580,580,580,580,0
20240319,193400,878335113,580,580,580,580,0
20240319,193300,878335113,580,580,580,580,0
20240319,193200,878335113,580,580,580,580,0
20240319,193100,878335113,580,580,580,580,0
20240319,193000,878335113,580,580,580,580,0
20240319,192900,878335113,580,580,580,580,0
20240319,192800,878335113,580,580,580,580,0
20240319,192700,878335113,580,580,580,580,0
20240319,192600,878335113,580,580,580,580,0
20240319,192500,878335113,580,580,580,580,0
20240319,192400,878335113,580,580,580,580,0
20240319,192300,878335113,580,580,580,580,0
20240319,192200,878335113,580,580,580,580,0
20240319,192100,878335113,580,580,580,580,0
20240319,192000,878335113,580,580,580,580,0
20240319,191900,878335113,580,580,580,580,0
20240319,191800,878335113,580,580,580,580,0
20240319,191700,878335113,580,580,580,580,0
20240319,191600,878335113,580,580,580,580,0
20240319,191500,878335113,580,580,580,580,0
20240319,191400,878335113,580,580,580,580,0
20240319,191300,878335113,580,580,580,580,0
20240319,191200,878335113,580,580,580,580,0
20240319,191100,878335113,580,580,580,580,0
20240319,191000,878335113,580,580,580,580,0
20240319,190900,878335113,580,580,580,580,16709
20240319,190800,878335113,580,580,580,580,0
20240319,190700,878335113,580,580,580,580,0
20240319,190600,878335113,580,580,580,580,0
20240319,190500,878335113,580,580,580,580,0
20240319,190400,878335113,580,580,580,580,0
20240319,190300,878335113,580,580,580,580,0
20240319,190200,878335113,580,580,580,580,0
20240319,190100,878335113,580,580,580,580,0
20240319,190000,878335113,580,580,580,580,0
20240319,185900,878335113,580,580,580,580,0
20240319,185800,878335113,580,580,580,580,0
20240319,185700,878335113,580,580,580,580,0
20240319,185600,878335113,580,580,580,580,0
20240319,185500,878335113,580,580,580,580,0
20240319,185400,878335113,580,580,580,580,0
20240319,185300,878335113,580,580,580,580,0
20240319,185200,878335113,580,580,580,580,0
20240319,185100,878335113,580,580,580,580,0
20240319,185000,878335113,580,580,580,580,0
20240319,184900,878335113,580,580,580,580,0
20240319,184800,878335113,580,580,580,580,0
20240319,184700,878335113,580,580,580,580,0
20240319,184600,878335113,580,580,580,580,0
20240319,184500,878335113,580,580,580,580,0
20240319,184400,878335113,580,580,580,580,0
20240319,184300,878335113,580,580,580,580,0
20240319,184200,878335113,580,580,580,580,0
20240319,184100,878335113,580,580,580,580,0
20240319,184000,878335113,580,580,580,580,0
20240319,183900,878335113,580,580,580,580,16709
20240319,183800,878335113,580,580,580,580,0
20240319,183700,878335113,580,580,580,580,0
20240319,183600,878335113,580,580,580,580,0
20240319,183500,878335113,580,580,580,580,0
20240319,183400,878335113,580,580,580,580,0
20240319,183300,878335113,580,580,580,580,0
20240319,183200,878335113,580,580,580,580,0
20240319,183100,878335113,580,580,580,580,0
20240319,183000,878335113,580,580,580,580,0
20240319,182900,878335113,580,580,580,580,0
20240319,182800,878335113,580,580,580,580,0
20240319,182700,878335113,580,580,580,580,0
20240319,182600,878335113,580,580,580,580,0
20240319,182500,878335113,580,580,580,580,0
20240319,182400,878335113,580,580,580,580,0
20240319,182300,878335113,580,580,580,580,0
20240319,182200,878335113,580,580,580,580,0
20240319,182100,878335113,580,580,580,580,0
20240319,182000,878335113,580,580,580,580,0
20240319,181900,878335113,580,580,580,580,0
20240319,181800,878335113,580,580,580,580,0
20240319,181700,878335113,580,580,580,580,0
20240319,181600,878335113,580,580,580,580,0
20240319,181500,878335113,580,580,580,580,0
20240319,181400,878335113,580,580,580,580,0
20240319,181300,878335113,580,580,580,580,0
20240319,181200,878335113,580,580,580,580,0
20240319,181100,878335113,580,580,580,580,0
20240319,181000,878335113,580,580,580,580,0
20240319,180900,878335113,580,580,580,580,16709
20240319,180800,878335113,580,580,580,580,0
20240319,180700,878335113,580,580,580,580,0
20240319,180600,878335113,580,580,580,580,0
20240319,180500,878335113,580,580,580,580,0
20240319,180400,878335113,580,580,580,580,0
20240319,180300,878335113,580,580,580,580,0
20240319,180200,878335113,580,580,580,580,0
20240319,180100,878335113,580,580,580,580,0
20240319,180000,878335113,580,580,580,580,0
20240319,175900,878335113,580,580,580,580,0
20240319,175800,878335113,580,580,580,580,0
20240319,175700,878335113,580,580,580,580,0
20240319,175600,878335113,580,580,580,580,0
20240319,175500,878335113,580,580,580,580,0
20240319,175400,878335113,580,580,580,580,0
20240319,175300,878335113,580,580,580,580,0
20240319,175200,878335113,580,580,580,580,0
20240319,175100,878335113,580,580,580,580,0
20240319,175000,878335113,580,580,580,580,0
20240319,174900,878335113,580,580,580,580,0
20240319,174800,878335113,580,580,580,580,0
20240319,174700,878335113,580,580,580,580,0
20240319,174600,878335113,580,580,580,580,0
20240319,174500,878335113,580,580,580,580,0
20240319,174400,878335113,580,580,580,580,0
20240319,174300,878335113,580,580,580,580,0
20240319,174200,878335113,580,580,580,580,0
20240319,174100,878335113,580,580,580,580,0
20240319,174000,878335113,580,580,580,580,0
20240319,173900,878335113,580,580,580,580,16709
20240319,173800,878335113,580,580,580,580,0
20240319,173700,878335113,580,580,580,580,0
20240319,173600,878335113,580,580,580,580,0
20240319,173500,878335113,580,580,580,580,0
20240319,173400,878335113,580,580,580,580,0
20240319,173300,878335113,580,580,580,580,0
20240319,173200,878335113,580,580,580,580,0
20240319,173100,878335113,580,580,580,580,0
20240319,173000,878335113,580,580,580,580,0
20240319,172900,878335113,580,580,580,580,0
20240319,172800,878335113,580,580,580,580,0
20240319,172700,878335113,580,580,580,580,0
20240319,172600,878335113,580,580,580,580,0
20240319,172500,878335113,580,580,580,580,0
20240319,172400,878335113,580,580,580,580,0
20240319,172300,878335113,580,580,580,580,0
20240319,172200,878335113,580,580,580,580,0
20240319,172100,878335113,580,580,580,580,0
20240319,172000,878335113,580,580,580,580,0
20240319,171900,878335113,580,580,580,580,0
20240319,171800,878335113,580,580,580,580,0
20240319,171700,878335113,580,580,580,580,0
20240319,171600,878335113,580,580,580,580,0
20240319,171500,878335113,580,580,580,580,0
20240319,171400,878335113,580,580,580,580,0
20240319,171300,878335113,580,580,580,580,0
20240319,171200,878335113,580,580,580,580,0
20240319,171100,878335113,580,580,580,580,0
20240319,171000,878335113,580,580,580,580,0
20240319,170900,878335113,580,580,580,580,16709
20240319,170800,878335113,580,580,580,580,0
20240319,170700,878335113,580,580,580,580,0
20240319,170600,878335113,580,580,580,580,0
20240319,170500,878335113,580,580,580,580,0
20240319,170400,878335113,580,580,580,580,0
20240319,170300,878335113,580,580,580,580,0
20240319,170200,878335113,580,580,580,580,0
20240319,170100,878335113,580,580,580,580,0
20240319,170000,878335113,580,580,580,580,0
20240319,165900,878335113,580,580,580,580,0
20240319,165800,878335113,580,580,580,580,0
20240319,165700,878335113,580,580,580,580,0
20240319,165600,878335113,580,580,580,580,0
20240319,165500,878335113,580,580,580,580,0
20240319,165400,878335113,580,580,580,580,0
20240319,165300,878335113,580,580,580,580,0
20240319,165200,878335113,580,580,580,580,0
20240319,165100,878335113,580,580,580,580,0
20240319,165000,878335113,580,580,580,580,0
20240319,164900,878335113,580,580,580,580,0
20240319,164800,878335113,580,580,580,580,0
20240319,164700,878335113,580,580,580,580,0
20240319,164600,878335113,580,580,580,580,0
20240319,164500,878335113,580,580,580,580,0
20240319,164400,878335113,580,580,580,580,0
20240319,164300,878335113,580,580,580,580,0
20240319,164200,878335113,580,580,580,580,0
20240319,164100,878335113,580,580,580,580,0
20240319,164000,878335113,580,580,580,580,0
20240319,163900,878335113,580,580,580,580,16709
20240319,163800,878335113,580,580,580,580,0
20240319,163700,878335113,580,580,580,580,0
20240319,163600,878335113,580,580,580,580,0
20240319,163500,878335113,580,580,580,580,0
20240319,163400,878335113,580,580,580,580,0
20240319,163300,878335113,580,580,580,580,0
20240319,163200,878335113,580,580,580,580,0
20240319,163100,878335113,580,580,580,580,0
20240319,163000,878335113,580,580,580,580,0
20240319,162900,878335113,580,580,580,580,0
20240319,162800,878335113,580,580,580,580,0
20240319,162700,878335113,580,580,580,580,0
20240319,162600,878335113,580,580,580,580,0
20240319,162500,878335113,580,580,580,580,0
20240319,162400,878335113,580,580,580,580,0
20240319,162300,878335113,580,580,580,580,0
20240319,162200,878335113,580,580,580,580,0
20240319,162100,878335113,580,580,580,580,0
20240319,162000,878335113,580,580,580,580,0
20240319,161900,878335113,580,580,580,580,0
20240319,161800,878335113,580,580,580,580,0
20240319,161700,878335113,580,580,580,580,0
20240319,161600,878335113,580,580,580,580,0
20240319,161500,878335113,580,580,580,580,0
20240319,161400,878335113,580,580,580,580,0
20240319,161300,878335113,580,580,580,580,0
20240319,161200,878335113,580,580,580,580,0
20240319,161100,878335113,580,580,580,580,0
20240319,161000,878335113,580,580,580,580,0
20240319,160900,878335113,580,580,580,580,16709
20240319,160800,878335113,580,580,580,580,0
20240319,160700,878335113,580,580,580,580,0
20240319,160600,878335113,580,580,580,580,0
20240319,160500,878335113,580,580,580,580,0
20240319,160400,878335113,580,580,580,580,0
20240319,160300,878335113,580,580,580,580,0
20240319,160200,878335113,580,580,580,580,0
20240319,160100,878335113,580,580,580,580,0
20240319,160000,878335113,580,580,580,580,0
20240319,155900,878335113,580,580,580,580,0
20240319,155800,878335113,580,580,580,580,0
20240319,155700,878335113,580,580,580,580,0
20240319,155600,878335113,580,580,580,580,0
20240319,155500,878335113,580,580,580,580,0
20240319,155400,878335113,580,580,580,580,0
20240319,155300,878335113,580,580,580,580,0
20240319,155200,878335113,580,580,580,580,0
20240319,155100,878335113,580,580,580,580,0
20240319,155000,878335113,580,580,580,580,0
20240319,154900,878335113,580,580,580,580,0
20240319,154800,878335113,580,580,580,580,0
20240319,154700,878335113,580,580,580,580,0
20240319,154600,878335113,580,580,580,580,0
20240319,154500,878335113,580,580,580,580,0
20240319,154400,878335113,580,580,580,580,0
20240319,154300,878335113,580,580,580,580,0
20240319,154200,878335113,580,580,580,580,0
20240319,154100,878335113,580,580,580,580,0
20240319,154000,878335113,580,580,580,580,0
20240319,153900,878335113,580,580,580,580,16709
20240319,153800,878335113,580,580,580,580,0
20240319,153700,878335113,580,580,580,580,0
20240319,153600,878335113,580,580,580,580,0
20240319,153500,878335113,580,580,580,580,0
20240319,153400,878335113,580,580,580,580,0
20240319,153300,878335113,580,580,580,580,0
20240319,153200,878335113,580,580,580,580,0
20240319,153100,878335113,580,580,580,580,0
20240319,153000,878335113,580,580,580,580,16709
20240319,152900,868643893,580,580,580,580,0
20240319,152800,868643893,580,580,580,580,0
20240319,152700,868643893,580,580,580,580,0
20240319,152600,868643893,580,580,580,580,0
20240319,152500,868643893,580,580,580,580,0
20240319,152400,868643893,580,580,580,580,0
20240319,152300,868643893,580,580,580,580,0
20240319,152200,868643893,580,580,580,580,0
20240319,152100,868643893,580,580,580,580,0
20240319,152000,868643893,580,580,580,580,0
20240319,151900,868643893,580,577,580,577,15488
20240319,151800,859686170,576,576,578,576,3851
20240319,151700,857463934,578,578,578,578,0
20240319,151600,857463934,578,578,578,578,0
20240319,151500,857463934,578,574,578,574,4967
20240319,151400,854607716,573,576,576,573,21
20240319,151300,854595623,576,574,576,573,2764
20240319,151200,853010852,574,574,574,574,5626
20240319,151100,849781528,574,574,574,574,0
20240319,151000,849781528,574,576,576,574,4983
20240319,150900,846918515,576,577,577,576,7136
20240319,150800,842808178,577,577,577,577,1908
20240319,150700,841707262,579,579,579,579,123
20240319,150600,841636045,578,578,578,578,0
20240319,150500,841636045,578,578,578,577,29537
20240319,150400,824586539,578,578,578,578,371
20240319,150300,824372101,578,578,578,578,4158
20240319,150200,821968777,578,578,578,578,300
20240319,150100,821795377,579,579,579,579,0
20240319,150000,821795377,579,578,579,577,869
20240319,145900,821293178,578,578,578,577,594
20240319,145800,820949855,577,577,577,577,7
20240319,145700,820945816,576,577,577,576,1101
20240319,145600,820311539,578,578,579,578,2763
20240319,145500,818711888,578,578,578,578,0
20240319,145400,818711888,578,578,578,577,131
20240319,145300,818636292,577,577,577,577,0
20240319,145200,818636292,577,577,577,577,3488
20240319,145100,816623716,577,577,577,577,1500
20240319,145000,815758216,577,581,581,577,2180
20240319,144900,814499636,581,580,581,580,751
20240319,144800,814063956,580,580,580,578,21221
20240319,144700,801785776,578,575,578,575,7576
20240319,144600,797416743,575,576,576,575,3009
20240319,144500,795686510,577,576,577,576,106
20240319,144400,795625444,576,576,576,576,1010
20240319,144300,795043684,576,576,576,576,601
20240319,144200,794697508,575,573,575,573,1299
20240319,144100,793952583,573,573,573,573,1727
20240319,144000,792963012,573,573,573,573,600
20240319,143900,792619212,573,572,573,572,3537
20240319,143800,790594922,572,572,572,572,2115
20240319,143700,789385142,572,575,575,572,932
20240319,143600,788851014,573,573,573,573,253
20240319,143500,788706045,574,575,575,574,16
20240319,143400,788696860,574,574,574,574,329
20240319,143300,788508014,574,574,574,574,317
20240319,143200,788326056,575,575,575,575,8663
20240319,143100,783344831,575,575,575,575,0
20240319,143000,783344831,575,575,575,575,26
20240319,142900,783329881,575,575,575,575,103
20240319,142800,783270656,575,575,575,575,122
20240319,142700,783200506,575,574,575,573,2710
20240319,142600,781646086,574,574,574,573,746
20240319,142500,781217893,574,574,574,574,1208
20240319,142400,780524501,575,575,575,575,977
20240319,142300,779962726,576,575,576,575,53
20240319,142200,779932245,575,575,575,575,0
20240319,142100,779932245,575,576,576,575,3
20240319,142000,779930519,576,575,576,575,116
20240319,141900,779863704,576,577,577,576,75
20240319,141800,779820430,577,576,577,576,3077
20240319,141700,778045072,577,577,577,575,105
20240319,141600,777984592,578,574,578,574,1848
20240319,141500,776922168,575,572,575,568,24851
20240319,141400,762752716,574,574,574,574,0
20240319,141300,762752716,574,574,574,574,0
20240319,141200,762752716,574,577,577,574,659
20240319,141100,762373913,577,575,577,575,18416
20240319,141000,751768925,575,575,575,575,233
20240319,140900,751634950,576,576,576,576,45
20240319,140800,751609030,576,575,576,572,6323
20240319,140700,747980273,574,575,576,571,14659
20240319,140600,739584756,576,576,576,576,4
20240319,140500,739582452,574,574,574,574,0
20240319,140400,739582452,574,575,575,574,659
20240319,140300,739203624,575,575,575,575,78
20240319,140200,739158774,575,575,575,575,2078
20240319,140100,737963924,575,575,575,575,50
20240319,140000,737935174,575,575,577,575,69
20240319,135900,737895406,575,575,575,575,365
20240319,135800,737685531,578,578,578,578,0
20240319,135700,737685531,578,576,578,573,10170
20240319,135600,731851522,577,577,577,577,306
20240319,135500,731674960,576,576,576,576,24
20240319,135400,731661136,576,576,576,576,93
20240319,135300,731607568,576,576,576,576,83
20240319,135200,731559760,578,576,578,576,46
20240319,135100,731533179,576,575,576,575,9729
20240319,135000,725938555,575,575,575,574,109
20240319,134900,725875893,575,573,575,573,385
20240319,134800,725655089,574,574,574,574,196
20240319,134700,725542585,572,574,574,572,5000
20240319,134600,722675975,574,575,575,574,349
20240319,134500,722475356,575,576,576,575,116
20240319,134400,722408558,577,575,577,575,2997
20240319,134300,720684919,574,574,574,574,4
20240319,134200,720682623,573,573,573,573,0
20240319,134100,720682623,573,573,573,573,121
20240319,134000,720613290,573,574,574,573,2143
20240319,133900,719384462,575,575,575,575,0
20240319,133800,719384462,575,574,575,574,1153
20240319,133700,718722636,574,575,575,574,180
20240319,133600,718619296,575,575,576,575,52
20240319,133500,718589354,577,575,577,575,4800
20240319,133400,715828268,575,574,575,573,140
20240319,133300,715748042,575,574,575,573,3274
20240319,133200,713871916,574,573,575,573,358
20240319,133100,713666692,574,575,575,573,6479
20240319,133000,709949830,574,575,575,574,938
20240319,132900,709411382,575,576,576,575,5680
20240319,132800,706144814,578,578,578,576,1114
20240319,132700,705503121,578,581,581,575,16752
20240319,132600,695830839,581,586,586,581,6094
20240319,132500,692279144,586,587,587,586,10002
20240319,132400,686407971,587,587,587,587,2657
20240319,132300,684848312,587,588,588,587,5145
20240319,132200,681828196,589,588,589,588,301
20240319,132100,681650908,589,588,590,588,6002
20240319,132000,678111054,589,588,589,588,626
20240319,131900,677742383,589,588,589,588,1563
20240319,131800,676822559,588,587,588,587,766
20240319,131700,676372153,591,589,591,588,20101
20240319,131600,664508515,589,587,589,586,10150
20240319,131500,658551068,590,585,590,585,17446
20240319,131400,648311739,585,582,585,582,4303
20240319,131300,645800608,581,581,581,581,0
20240319,131200,645800608,581,579,581,579,7878
20240319,131100,641231345,579,580,580,579,2591
20240319,131000,639728574,580,580,581,580,634
20240319,130900,639360254,580,581,581,580,560
20240319,130800,639035438,580,580,580,580,0
20240319,130700,639035438,580,577,580,577,10739
20240319,130600,632808145,578,577,578,577,579
20240319,130500,632473798,577,575,577,575,600
20240319,130400,632127876,574,574,574,574,75
20240319,130300,632084826,574,574,574,574,494
20240319,130200,631801270,575,575,575,575,1558
20240319,130100,630905420,575,575,575,575,88
20240319,130000,630854820,576,576,576,576,0
20240319,125900,630854820,576,577,577,576,2409
20240319,125800,629466837,576,576,576,576,6
20240319,125700,629463381,576,576,576,576,6
20240319,125600,629459925,577,576,577,576,175
20240319,125500,629358962,575,575,575,575,0
20240319,125400,629358962,575,575,576,575,189
20240319,125300,629250169,575,575,575,575,14
20240319,125200,629242119,575,574,575,574,63
20240319,125100,629205951,574,574,574,574,79
20240319,125000,629160605,574,574,574,574,10
20240319,124900,629154865,574,574,574,574,11
20240319,124800,629148551,573,573,573,573,22
20240319,124700,629135945,573,573,573,573,193
20240319,124600,629025356,573,573,573,571,416
20240319,124500,628787344,573,574,574,573,4511
20240319,124400,626198070,574,576,576,574,5943
20240319,124300,622775254,576,578,579,576,1740
20240319,124200,621769090,579,579,579,579,1
20240319,124100,621768511,580,580,580,580,306
20240319,124000,621591031,581,582,582,577,1513
20240319,123900,620716388,582,582,582,582,397
20240319,123800,620485334,582,583,584,580,10481
20240319,123700,614385524,583,580,584,580,11436
20240319,123600,607732119,580,580,580,580,5000
20240319,123500,604832119,579,576,579,576,10502
20240319,123400,598761583,576,574,576,574,2527
20240319,123300,597306070,574,573,574,573,331
20240319,123200,597116176,573,572,573,572,98
20240319,123100,597060023,573,571,573,571,7488
20240319,123000,592775700,572,572,572,572,0
20240319,122900,592775700,572,572,572,572,0
20240319,122800,592775700,572,572,572,572,2350
20240319,122700,591431500,570,569,570,569,457
20240319,122600,591171190,569,572,572,569,1366
20240319,122500,590393185,571,574,574,571,90
20240319,122400,590341531,577,571,577,571,8711
20240319,122300,585324180,571,571,571,571,0
20240319,122200,585324180,571,571,571,571,0
20240319,122100,585324180,571,571,571,571,0
20240319,122000,585324180,571,571,571,570,4414
20240319,121900,582803808,570,570,570,570,100
20240319,121800,582746808,570,570,570,570,3712
20240319,121700,580630968,570,570,570,570,0
20240319,121600,580630968,570,570,570,570,600
20240319,121500,580288968,570,570,570,570,35
20240319,121400,580269018,570,570,570,570,340
20240319,121300,580075218,570,571,571,570,616
20240319,121200,579723617,570,568,570,568,1221
20240319,121100,579029727,568,568,568,568,2000
20240319,121000,577893727,568,570,570,568,1906
20240319,120900,576811043,569,574,574,569,2615
20240319,120800,575323033,574,574,574,574,300
20240319,120700,575150833,575,575,575,574,2080
20240319,120600,573955602,575,572,575,568,19756
20240319,120500,562609607,574,573,574,573,1150
20240319,120400,561950588,575,575,576,573,6675
20240319,120300,558107615,575,572,575,572,15880
20240319,120200,549007903,569,568,571,568,15723
20240319,120100,540040398,568,568,569,568,1723
20240319,120000,539060239,569,566,569,566,2126
20240319,115900,537853317,566,566,566,566,500
20240319,115800,537570317,563,563,563,563,200
20240319,115700,537457717,561,561,561,561,0
20240319,115600,537457717,561,564,564,561,12357
20240319,115500,530519386,565,566,566,565,1121
20240319,115400,529884993,567,564,567,564,7254
20240319,115300,525786687,564,559,564,558,43845
20240319,115200,501231258,559,557,559,557,2801
20240319,115100,499665502,557,558,559,557,704
20240319,115000,499272570,558,559,559,556,103
20240319,114900,499214997,560,558,560,558,6204
20240319,114800,495747844,557,557,557,555,16666
20240319,114700,486475577,557,555,557,555,1789
20240319,114600,485480534,555,556,556,554,4827
20240319,114500,482801545,557,558,559,556,131
20240319,114400,482728439,559,556,559,556,73
20240319,114300,482687782,556,554,556,554,10001
20240319,114200,477137257,555,554,555,554,144
20240319,114100,477057478,554,555,555,554,785
20240319,114000,476621953,555,555,555,553,3275
20240319,113900,474809539,555,552,555,550,23550
20240319,113800,461816042,552,555,555,552,3513
20240319,113700,459871248,555,556,556,555,985
20240319,113600,459323592,556,556,556,556,645
20240319,113500,458964972,557,557,557,554,8481
20240319,113400,454254066,554,558,558,550,7900
20240319,113300,449885175,559,557,559,554,2634
20240319,113200,448423810,556,559,560,555,4567
20240319,113100,445884467,560,562,563,560,27372
20240319,113000,430552522,562,565,565,562,43728
20240319,112900,405886804,565,566,566,565,2317
20240319,112800,404575510,566,566,566,566,2247
20240319,112700,403303708,566,566,566,566,105
20240319,112600,403244278,566,566,566,566,2518
20240319,112500,401819090,566,567,567,566,355
20240319,112400,401618060,567,567,567,567,0
20240319,112300,401618060,567,566,567,566,821
20240319,112200,401153274,566,566,566,566,1228
20240319,112100,400458226,566,566,566,566,1231
20240319,112000,399761480,565,568,568,565,32402
20240319,111900,381421424,568,568,570,567,1190
20240319,111800,380744889,567,567,568,567,1807
20240319,111700,379719293,568,568,568,568,2000
20240319,111600,378583293,569,569,569,568,756
20240319,111500,378153803,569,568,569,568,153
20240319,111400,378066823,570,568,570,568,2022
20240319,111300,376915092,569,568,569,568,54
20240319,111200,376884418,568,567,568,567,535
20240319,111100,376580542,567,568,568,567,226
20240319,111000,376452180,567,568,568,567,102
20240319,110900,376394246,567,567,568,567,1109
20240319,110800,375764343,568,568,568,567,2434
20240319,110700,374381839,567,568,568,567,36
20240319,110600,374361393,568,567,568,567,252
20240319,110500,374218499,567,567,567,567,16
20240319,110400,374209427,566,566,566,566,898
20240319,110300,373701159,566,565,566,565,621
20240319,110200,373349973,565,566,566,565,10657
20240319,110100,367328648,565,565,566,565,4775
20240319,110000,364630446,565,566,566,565,16759
20240319,105900,355153008,567,566,567,566,322
20240319,105800,354970748,567,567,567,566,6302
20240319,105700,351397730,568,567,568,567,2269
20240319,105600,350109390,568,567,568,567,120
20240319,105500,350041328,568,569,569,568,2440
20240319,105400,348655400,569,568,569,568,240
20240319,105300,348519069,568,570,571,568,5472
20240319,105200,345410862,569,569,569,569,778
20240319,105100,344968180,568,568,568,568,5446
20240319,105000,341874852,568,568,569,568,10450
20240319,104900,335937252,568,570,570,568,51968
20240319,104800,306367037,571,570,571,570,4235
20240319,104700,303952987,570,572,572,570,32351
20240319,104600,285509038,572,572,572,572,26
20240319,104500,285494166,572,572,572,572,180
20240319,104400,285391206,573,573,573,572,530
20240319,104300,285088044,573,573,573,573,4384
20240319,104200,282576012,573,573,573,573,98
20240319,104100,282519858,573,573,573,573,22
20240319,104000,282507252,573,572,573,572,7976
20240319,103900,277937025,572,573,573,572,414
20240319,103800,277700109,573,574,575,573,56
20240319,103700,277667987,575,573,575,572,5556
20240319,103600,274483939,573,574,574,573,139
20240319,103500,274404271,574,574,574,574,14
20240319,103400,274396235,574,572,574,571,15262
20240319,103300,265663270,575,576,577,571,45029
20240319,103200,239937228,578,576,578,576,66
20240319,103100,239899198,578,577,578,577,676
20240319,103000,239508973,577,576,577,576,889
20240319,102900,238996908,577,576,577,576,117
20240319,102800,238929515,575,573,575,573,2964
20240319,102700,237227141,571,573,573,571,202
20240319,102600,237111597,574,573,575,572,15338
20240319,102500,228338254,572,573,573,572,5157
20240319,102400,225383294,573,574,574,573,2629
20240319,102300,223875847,574,576,576,574,1998
20240319,102200,222728795,576,577,577,576,2
20240319,102100,222727642,577,577,577,577,0
20240319,102000,222727642,577,577,577,577,100
20240319,101900,222669942,578,576,578,576,37
20240319,101800,222648572,576,575,578,574,6048
20240319,101700,219161746,576,576,576,576,1
20240319,101600,219161170,578,578,578,578,0
20240319,101500,219161170,578,578,578,573,14412
20240319,101400,210880733,576,578,578,576,300
20240319,101300,210707633,576,576,576,576,582
20240319,101200,210372401,576,576,576,575,3753
20240319,101100,208213016,577,578,578,577,1482
20240319,101000,207357893,578,578,578,578,5
20240319,100900,207355003,578,579,579,578,501
20240319,100800,207064925,577,578,579,577,4725
20240319,100700,204334802,579,580,580,579,7498
20240319,100600,199987490,580,580,580,580,55
20240319,100500,199955590,580,580,580,580,0
20240319,100400,199955590,580,581,581,580,396
20240319,100300,199725699,580,580,580,580,185
20240319,100200,199618399,583,583,583,583,100
20240319,100100,199560099,583,582,585,580,5660
20240319,100000,196268713,585,585,586,585,72
20240319,095900,196226574,585,586,586,583,217
20240319,095800,196099518,587,583,587,581,4088
20240319,095700,193706057,584,582,586,580,1371
20240319,095600,192910346,585,586,586,585,101
20240319,095500,192851260,582,582,582,582,0
20240319,095400,192851260,582,588,588,582,363
20240319,095300,192638926,589,590,590,589,3471
20240319,095200,190594504,590,589,590,589,367
20240319,095100,190378314,585,597,599,585,55432
20240319,095000,157519808,598,589,598,587,16788
20240319,094900,147652129,589,585,589,585,5251
20240319,094800,144569278,585,585,585,584,383
20240319,094700,144345599,584,586,586,584,17
20240319,094600,144335667,586,586,586,586,1
20240319,094500,144335081,586,586,586,586,0
20240319,094400,144335081,586,586,586,586,17
20240319,094300,144325119,587,587,587,587,1200
20240319,094200,143620719,587,587,587,587,4558
20240319,094100,140945173,587,584,587,579,22555
20240319,094000,127748215,584,580,584,580,22154
20240319,093900,114845810,579,578,579,578,3160
20240319,093800,113016470,579,578,579,578,2433
20240319,093700,111607811,578,577,578,577,5054
20240319,093600,108689847,576,574,576,574,5529
20240319,093500,105510819,574,575,575,574,1316
20240319,093400,104754435,575,572,575,572,11150
20240319,093300,98372145,572,575,575,572,393
20240319,093200,98147283,572,574,574,572,14616
20240319,093100,89782679,575,575,575,575,1
20240319,093000,89782104,575,575,575,575,0
20240319,092900,89782104,575,573,575,572,944
20240319,092800,89241703,572,575,575,572,13914
20240319,092700,81266490,576,576,576,576,5
20240319,092600,81263610,575,574,575,574,304
20240319,092500,81089030,574,574,574,574,1
20240319,092400,81088456,574,574,575,574,101
20240319,092300,81030481,573,575,576,572,46589
20240319,092200,54321013,575,573,575,573,2100
20240319,092100,53117705,573,575,575,573,2326
20240319,092000,51781328,574,574,574,574,325
20240319,091900,51594778,574,574,574,574,1180
20240319,091800,50917458,574,574,574,573,3460
20240319,091700,48934418,574,574,574,574,0
20240319,091600,48934418,574,574,574,573,2162
20240319,091500,47693850,574,579,579,574,3255
20240319,091400,45824549,579,576,579,576,187
20240319,091300,45716630,579,579,579,579,502
20240319,091200,45425972,573,576,576,573,4063
20240319,091100,43095135,575,575,575,574,4951
20240319,091000,40249223,574,580,580,574,13430
20240319,090900,32529651,580,580,580,580,349
20240319,090800,32327231,580,580,581,580,2919
20240319,090700,30634208,578,580,581,578,1293
20240319,090600,29884245,580,579,581,579,2873
20240319,090500,28217958,580,574,580,572,6438
20240319,090400,24518593,574,575,575,574,2359
20240319,090300,23163838,575,576,576,574,2632
20240319,090200,21650605,577,578,580,576,2147
20240319,090100,20411795,577,576,585,576,6062
20240319,090000,16910511,576,586,586,570,29107